Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.258,29.258,28.916,29.053,824657,0
2005-02-28,29.131,29.235,28.84,28.908,539246,0
2005-03-01,28.991,29.25,28.908,29.139,390156,0
2005-03-02,29.181,29.372,28.925,29.181,469509,0
2005-03-03,29.173,29.243,28.848,29.024,588726,0
2005-03-04,29.173,29.518,29.139,29.487,488846,0
2005-03-07,29.547,29.758,29.388,29.411,813341,0
2005-03-08,29.143,29.181,28.976,29.105,725047,0
2005-03-09,29.097,29.097,28.58,28.612,429765,0
2005-03-10,28.538,28.848,28.538,28.802,271203,0
2005-03-11,28.809,29.09,28.466,28.497,508196,0
2005-03-14,28.497,28.963,28.497,28.963,443977,0
2005-03-15,29.143,29.205,28.832,28.832,364365,0
2005-03-16,28.84,28.963,28.551,28.551,485168,0
2005-03-17,28.703,28.848,28.605,28.765,336341,0
2005-03-18,28.765,28.795,28.605,28.673,602542,0
2005-03-21,28.497,28.733,28.376,28.621,273834,0
2005-03-22,28.679,28.765,28.133,28.203,286994,0
2005-03-23,28.203,28.316,27.889,28.195,565566,0
2005-03-24,28.27,28.802,28.262,28.605,505297,0
2005-03-28,28.635,28.679,28.524,28.551,345552,0
2005-03-29,28.506,28.749,28.207,28.207,398184,0
2005-03-30,28.331,28.725,28.331,28.717,382131,0
2005-03-31,28.717,29.047,28.717,29.047,424766,0
2005-04-01,29.105,29.305,28.976,29.067,537798,0
2005-04-04,29.032,29.032,28.802,29.024,385288,0
2005-04-05,29.024,29.189,28.916,29.123,400421,0
2005-04-06,29.181,29.273,28.946,28.946,400819,0
2005-04-07,28.946,29.059,28.765,28.998,853348,0
2005-04-08,29.114,29.114,28.78,28.823,376077,0
2005-04-11,28.823,29.105,28.802,28.908,390025,0
2005-04-12,28.954,29.289,28.658,29.258,406738,0
2005-04-13,29.143,29.297,28.991,29.114,252910,0
2005-04-14,29.114,29.139,28.765,28.78,234488,0
2005-04-15,28.78,28.84,28.331,28.339,446344,0
2005-04-18,28.187,28.481,27.782,28.316,608462,0
2005-04-19,28.382,28.688,28.223,28.679,459505,0
2005-04-20,28.65,28.688,28.399,28.416,300418,0
2005-04-21,28.572,28.871,28.49,28.711,419238,0
2005-04-22,28.711,29.007,28.65,28.916,379236,0
2005-04-25,28.946,29.258,28.946,29.228,381870,0
2005-04-26,29.228,29.228,28.878,28.885,409368,0
2005-04-27,28.901,29.318,28.823,29.273,485168,0
2005-04-28,29.221,29.243,28.984,29.067,304624,0
2005-04-29,29.067,29.518,28.802,29.518,453714,0
2005-05-02,29.487,29.827,29.487,29.805,409238,0
2005-05-03,29.715,29.897,29.538,29.616,536615,0
2005-05-04,29.675,29.753,29.533,29.653,223436,0
2005-05-05,29.533,29.827,29.463,29.723,703339,0
2005-05-06,29.783,30.065,29.715,29.989,321861,0
2005-05-09,30.093,30.534,29.981,30.442,678598,0
2005-05-10,30.442,30.589,30.312,30.589,575959,0
2005-05-11,30.619,30.709,30.42,30.581,579118,0
2005-05-12,30.572,30.619,30.352,30.399,503061,0
2005-05-13,30.427,30.61,29.958,30.42,571487,0
2005-05-16,30.385,30.815,30.336,30.815,567273,0
2005-05-17,30.701,31.159,30.637,31.159,416872,0
2005-05-18,31.159,31.385,31.133,31.217,513062,0
2005-05-19,31.195,31.272,31.119,31.203,487138,0
2005-05-20,31.203,31.37,31.119,31.226,365287,0
2005-05-23,31.203,31.385,31.126,31.308,512400,0
2005-05-24,31.235,31.393,31.151,31.195,652676,0
2005-05-25,31.235,31.478,31.21,31.385,472137,0
2005-05-26,31.455,31.607,31.393,31.492,183566,0
2005-05-27,31.483,31.87,31.478,31.765,352130,0
2005-05-31,31.804,32.139,31.758,32.018,414240,0
2005-06-01,32.026,32.565,32.009,32.32,670180,0
2005-06-02,32.32,32.398,32.184,32.298,341474,0
2005-06-03,32.313,32.473,32.223,32.358,320941,0
2005-06-06,32.373,32.489,32.313,32.456,255676,0
2005-06-07,32.541,32.572,32.092,32.116,1005463,0
2005-06-08,31.956,31.992,31.765,31.804,553722,0
2005-06-09,31.69,31.943,31.593,31.943,418845,0
2005-06-10,32.018,32.132,31.902,32.018,182909,0
2005-06-13,31.919,32.283,31.856,32.275,510561,0
2005-06-14,32.275,32.489,32.243,32.412,275807,0
2005-06-15,32.412,32.449,32.154,32.434,319496,0
2005-06-16,32.427,32.609,32.306,32.587,478058,0
2005-06-17,32.489,32.915,32.489,32.907,824657,0
2005-06-20,32.832,32.858,32.647,32.858,192381,0
2005-06-21,32.784,32.89,32.587,32.64,387526,0
2005-06-22,32.74,32.866,32.663,32.791,467008,0
2005-06-23,32.724,32.881,32.678,32.832,618464,0
2005-06-24,32.832,32.858,32.267,32.275,576752,0
2005-06-27,32.275,32.32,32.154,32.283,517537,0
2005-06-28,32.39,32.489,32.313,32.465,474506,0
2005-06-29,32.565,32.609,32.336,32.449,473055,0
2005-06-30,32.587,32.708,32.456,32.456,503061,0
2005-07-01,32.601,32.708,32.449,32.502,542275,0
2005-07-05,32.51,32.747,32.237,32.685,506742,0
2005-07-06,32.685,32.74,32.298,32.336,340814,0
2005-07-07,31.919,32.526,31.919,32.449,277781,0
2005-07-08,32.449,32.899,32.443,32.858,286071,0
2005-07-11,32.907,32.997,32.708,32.972,260676,0
2005-07-12,32.972,33.043,32.815,32.981,213827,0
2005-07-13,32.972,33.118,32.791,32.958,269230,0
2005-07-14,33.149,33.173,32.406,32.518,320417,0
2005-07-15,32.449,32.678,32.283,32.655,426869,0
2005-07-18,32.632,32.747,32.342,32.412,221726,0
2005-07-19,32.456,32.58,32.259,32.48,305020,0
2005-07-20,32.412,32.502,32.229,32.449,291203,0
2005-07-21,32.443,32.48,31.983,32.184,635042,0
2005-07-22,32.034,32.358,31.992,32.358,458844,0
2005-07-25,32.259,32.283,31.919,31.949,816501,0
2005-07-26,31.977,32.068,31.584,31.728,814527,0
2005-07-27,31.78,31.949,31.698,31.844,471217,0
2005-07-28,31.835,31.936,31.628,31.928,747287,0
2005-07-29,31.936,32.092,31.886,31.943,555567,0
2005-08-01,31.919,31.936,31.385,31.423,506351,0
2005-08-02,31.439,31.707,31.408,31.621,671624,0
2005-08-03,31.561,32.1,31.561,31.886,569118,0
2005-08-04,31.878,31.886,31.628,31.636,405028,0
2005-08-05,31.615,31.643,30.891,31.257,536353,0
2005-08-08,31.287,31.43,30.743,30.749,319099,0
2005-08-09,30.815,30.929,30.589,30.701,381473,0
2005-08-10,30.743,31.235,30.743,30.839,554247,0
2005-08-11,30.869,31.21,30.869,30.998,390948,0
2005-08-12,30.998,31.082,30.718,30.856,390816,0
2005-08-15,30.847,31.159,30.839,31.082,317521,0
2005-08-16,31.019,31.142,30.548,30.589,243436,0
2005-08-17,30.628,30.769,30.32,30.548,329364,0
2005-08-18,31.159,31.272,30.743,31.052,733734,0
2005-08-19,31.159,31.393,31.082,31.357,456214,0
2005-08-22,31.423,31.75,31.264,31.5,458584,0
2005-08-23,31.417,31.829,31.417,31.713,364627,0
2005-08-24,31.69,31.878,31.272,31.28,446083,0
2005-08-25,31.342,31.584,31.317,31.569,298443,0
2005-08-26,31.651,31.667,31.325,31.576,332523,0
2005-08-29,31.43,31.936,31.264,31.936,455425,0
2005-08-30,31.936,32.092,31.522,31.87,345422,0
2005-08-31,31.87,32.223,31.722,32.215,449109,0
2005-09-01,32.259,32.58,32.018,32.51,396211,0
2005-09-02,32.518,32.587,32.306,32.434,258571,0
2005-09-06,32.48,32.655,32.373,32.518,344628,0
2005-09-07,32.328,32.489,31.829,31.936,627016,0
2005-09-08,31.943,32.184,31.856,32.145,420030,0
2005-09-09,32.145,32.449,31.983,32.418,456609,0
2005-09-12,32.32,32.489,32.055,32.443,367791,0
2005-09-13,32.502,32.572,32.243,32.48,432923,0
2005-09-14,32.434,32.565,32.313,32.502,294757,0
2005-09-15,32.406,32.618,32.32,32.48,457795,0
2005-09-16,32.609,32.931,32.465,32.923,618330,0
2005-09-19,32.866,33.051,32.489,32.609,467271,0
2005-09-20,32.74,32.844,32.207,32.267,443584,0
2005-09-21,32.184,32.259,31.576,31.735,467398,0
2005-09-22,31.735,31.735,31.089,31.301,526353,0
2005-09-23,31.308,31.439,30.937,31.342,458844,0
2005-09-26,31.553,31.788,31.393,31.742,334365,0
2005-09-27,31.856,32.034,31.509,31.722,341603,0
2005-09-28,31.894,32.124,31.835,31.928,373182,0
2005-09-29,31.963,32.223,31.813,31.919,536483,0
2005-09-30,32.041,32.184,31.85,32.1,474636,0
2005-10-03,32.223,32.526,32.184,32.518,450425,0
2005-10-04,32.609,32.958,32.336,32.373,584382,0
2005-10-05,32.373,32.382,31.509,31.516,819267,0
2005-10-06,31.576,31.651,30.869,31.249,720441,0
2005-10-07,31.325,31.5,31.151,31.235,506742,0
2005-10-10,31.235,31.295,30.749,30.761,333706,0
2005-10-11,30.824,30.953,30.564,30.581,362916,0
2005-10-12,30.504,30.61,29.981,30.056,689257,0
2005-10-13,29.941,29.996,29.243,29.431,642939,0
2005-10-14,29.562,29.583,29.168,29.562,401213,0
2005-10-17,29.562,29.827,29.431,29.707,311205,0
2005-10-18,29.736,29.821,29.047,29.15,704785,0
2005-10-19,28.991,29.526,28.717,29.487,595304,0
2005-10-20,29.518,29.616,28.885,29.053,686888,0
2005-10-21,29.09,29.631,29.015,29.518,557671,0
2005-10-24,29.447,30.214,29.447,30.214,415552,0
2005-10-25,30.155,30.413,29.873,30.031,407922,0
2005-10-26,29.958,30.207,29.66,29.775,327654,0
2005-10-27,29.797,29.917,29.411,29.631,240670,0
2005-10-28,30.187,30.504,29.66,29.835,814132,0
2005-10-31,29.867,30.194,29.775,30.147,429635,0
2005-11-01,30.003,30.003,29.624,29.745,504376,0
2005-11-02,30.003,30.45,29.707,30.399,692280,0
2005-11-03,30.475,30.718,30.031,30.056,452403,0
2005-11-04,30.123,30.352,30.017,30.139,321071,0
2005-11-07,30.327,30.352,29.758,29.965,244098,0
2005-11-08,29.867,30.254,29.69,29.965,435156,0
2005-11-09,29.965,30.504,29.958,30.45,322522,0
2005-11-10,30.45,30.491,29.821,30.147,408580,0
2005-11-11,30.123,30.162,29.827,30.017,176325,0
2005-11-14,30.056,30.101,29.827,29.996,276201,0
2005-11-15,30.056,30.171,29.667,29.698,460951,0
2005-11-16,29.73,29.941,29.698,29.814,198302,0
2005-11-17,29.281,29.753,29.281,29.683,989144,0
2005-11-18,29.723,29.821,29.501,29.758,518591,0
2005-11-21,29.758,30.031,29.631,30.031,392525,0
2005-11-22,29.981,30.047,29.707,29.981,357264,0
2005-11-23,29.933,30.336,29.814,30.155,282254,0
2005-11-25,30.08,30.254,30.017,30.214,151593,0
2005-11-28,30.277,30.277,29.974,30.04,240280,0
2005-11-29,30.08,30.67,30.08,30.513,419767,0
2005-11-30,30.548,30.678,30.101,30.109,386471,0
2005-12-01,30.246,30.427,30.187,30.404,431873,0
2005-12-02,30.442,30.52,30.171,30.433,653333,0
2005-12-05,30.5,30.815,30.312,30.655,826633,0
2005-12-06,30.743,30.863,30.628,30.694,577407,0
2005-12-07,30.361,30.619,30.179,30.361,922825,0
2005-12-08,30.404,30.648,30.187,30.399,415422,0
2005-12-09,30.42,30.694,30.393,30.604,248174,0
2005-12-12,30.694,30.792,30.263,30.336,346473,0
2005-12-13,30.336,30.534,30.229,30.491,294757,0
2005-12-14,30.548,31.052,30.548,30.687,567408,0
2005-12-15,30.718,30.815,30.534,30.755,390948,0
2005-12-16,30.8,31.061,30.726,31.019,598726,0
2005-12-19,31.027,31.027,30.32,30.399,391345,0
2005-12-20,30.491,30.61,30.307,30.513,257124,0
2005-12-21,30.557,30.726,29.933,30.025,372259,0
2005-12-22,30.047,30.286,29.996,30.286,269757,0
2005-12-23,30.377,30.404,30.139,30.214,169220,0
2005-12-27,30.246,30.385,30.088,30.171,306600,0
2005-12-28,30.194,30.238,29.917,30.047,266336,0
2005-12-29,30.056,30.123,29.95,29.974,185010,0
2005-12-30,29.981,30.017,29.758,29.925,321340,0
2006-01-03,30.246,30.548,30.093,30.527,813082,0
2006-01-04,30.619,30.678,30.056,30.393,533984,0
2006-01-05,30.467,30.527,30.139,30.312,541485,0
2006-01-06,30.513,30.718,30.277,30.655,347260,0
2006-01-09,30.785,30.97,30.604,30.906,462790,0
2006-01-10,30.792,30.946,30.678,30.899,255150,0
2006-01-11,30.899,30.97,30.534,30.61,328968,0
2006-01-12,30.527,30.694,30.399,30.404,242645,0
2006-01-13,30.361,30.589,30.361,30.442,226202,0
2006-01-17,30.254,30.726,30.254,30.67,282519,0
2006-01-18,30.597,30.833,30.442,30.572,306731,0
2006-01-19,30.662,31.089,30.534,31.082,376339,0
2006-01-20,30.97,31.257,30.662,30.662,355684,0
2006-01-23,30.67,30.899,30.641,30.709,228437,0
2006-01-24,30.709,31.159,30.709,31.142,370549,0
2006-01-25,31.159,31.295,30.726,30.891,468451,0
2006-01-26,30.929,31.069,30.534,30.655,465293,0
2006-01-27,30.648,31.043,30.648,30.869,309626,0
2006-01-30,30.929,30.929,30.467,30.534,203831,0
2006-01-31,30.459,30.572,30.344,30.527,442791,0
2006-02-01,30.527,30.655,30.307,30.504,332913,0
2006-02-02,30.52,30.527,29.873,30.132,498850,0
2006-02-03,30.017,30.246,29.897,30.017,271993,0
2006-02-06,30.017,30.074,29.859,29.933,268179,0
2006-02-07,29.859,30.025,29.753,29.867,411342,0
2006-02-08,29.941,30.01,29.775,29.941,335021,0
2006-02-09,30.132,30.427,29.958,30.025,320417,0
2006-02-10,30.953,30.962,30.056,30.589,1328118,0
2006-02-13,30.534,31.096,30.527,30.998,866897,0
2006-02-14,30.921,30.991,30.246,30.32,963485,0
2006-02-15,30.32,30.534,30.04,30.147,395950,0
2006-02-16,30.199,30.648,30.179,30.648,403844,0
2006-02-17,30.687,30.976,30.589,30.8,391078,0
2006-02-21,30.878,30.97,30.557,30.678,680049,0
2006-02-22,30.743,31.126,30.694,31.119,489112,0
2006-02-23,31.006,31.357,30.899,31.21,525168,0
2006-02-24,31.195,31.363,31.061,31.242,436081,0
2006-02-27,31.301,31.478,31.182,31.272,498325,0
2006-02-28,31.249,31.333,30.726,30.991,499376,0
2006-03-01,30.991,31.061,30.641,30.929,483187,0
2006-03-02,30.785,30.906,30.655,30.749,540432,0
2006-03-03,30.749,30.815,30.564,30.678,329101,0
2006-03-06,30.648,30.648,30.132,30.393,1231796,0
2006-03-07,30.336,30.52,30.187,30.427,462660,0
2006-03-08,30.093,30.3,29.753,30.04,689257,0
2006-03-09,30.047,30.194,29.95,30.147,483323,0
2006-03-10,30.214,30.483,30.065,30.45,566750,0
2006-03-13,30.475,30.734,30.385,30.709,548591,0
2006-03-14,30.749,30.976,30.61,30.937,560169,0
2006-03-15,30.976,31.272,30.937,31.264,547405,0
2006-03-16,31.342,31.455,31.011,31.104,404763,0
2006-03-17,31.195,31.28,30.815,30.899,740708,0
2006-03-20,30.946,31.027,30.413,30.475,827425,0
2006-03-21,30.475,30.513,30.155,30.293,441476,0
2006-03-22,30.3,30.527,30.246,30.467,471608,0
2006-03-23,30.404,30.433,30.199,30.369,344366,0
2006-03-24,30.413,30.433,30.286,30.327,263570,0
2006-03-27,30.361,30.45,30.093,30.194,235937,0
2006-03-28,30.187,30.214,29.897,29.996,352130,0
2006-03-29,30.074,30.385,29.965,30.277,221726,0
2006-03-30,30.286,30.307,29.912,30.025,323576,0
2006-03-31,30.025,30.147,29.653,29.821,553063,0
2006-04-03,30.3,30.3,29.989,30.065,599383,0
2006-04-04,30.093,30.433,29.941,30.427,396607,0
2006-04-05,30.534,30.709,30.344,30.604,470163,0
2006-04-06,30.572,30.701,30.263,30.377,490295,0
2006-04-07,30.404,30.483,29.745,29.859,319366,0
2006-04-10,29.958,30.132,29.775,29.912,255545,0
2006-04-11,29.996,30.088,29.297,29.372,268046,0
2006-04-12,29.379,29.57,29.364,29.492,187905,0
2006-04-13,29.455,29.492,29.159,29.205,184746,0
2006-04-17,29.25,29.379,29.032,29.258,210674,0
2006-04-18,29.258,29.882,29.258,29.85,532142,0
2006-04-19,29.85,30.04,29.583,29.827,378838,0
2006-04-20,29.767,30.093,29.723,29.89,292254,0
2006-04-21,29.965,30.093,29.583,29.767,443320,0
2006-04-24,29.73,29.859,29.463,29.827,544644,0
2006-04-25,29.89,29.89,29.439,29.57,666888,0
2006-04-26,29.562,29.64,29.067,29.075,601093,0
2006-04-27,29.059,29.562,28.925,29.426,721626,0
2006-04-28,29.273,29.753,29.032,29.745,482402,0
2006-05-01,29.821,29.867,29.221,29.297,333706,0
2006-05-02,29.297,29.471,29.297,29.388,343706,0
2006-05-03,29.403,29.403,29.097,29.105,507272,0
2006-05-04,29.181,29.431,29.15,29.379,306994,0
2006-05-05,29.471,29.89,29.439,29.859,567009,0
2006-05-08,29.821,29.965,29.492,29.667,430688,0
2006-05-09,29.698,29.723,29.273,29.388,315808,0
2006-05-10,29.349,29.843,29.341,29.835,454636,0
2006-05-11,29.758,29.789,29.25,29.341,423056,0
2006-05-12,29.341,29.646,29.173,29.221,491217,0
2006-05-15,29.105,29.608,29.067,29.181,523850,0
2006-05-16,29.123,29.197,28.788,28.857,712416,0
2006-05-17,28.84,28.969,28.382,28.545,466611,0
2006-05-18,28.588,28.795,28.545,28.572,312388,0
2006-05-19,28.696,29.047,28.545,28.696,327124,0
2006-05-22,28.696,29.09,28.65,28.802,692416,0
2006-05-23,28.908,28.916,28.231,28.24,526613,0
2006-05-24,28.165,28.725,28.073,28.597,623727,0
2006-05-25,28.749,28.946,28.628,28.809,470951,0
2006-05-26,28.925,29.243,28.802,29.197,513192,0
2006-05-30,29.159,29.205,28.459,28.515,630962,0
2006-05-31,28.628,29.273,28.628,28.969,531880,0
2006-06-01,28.946,29.547,28.946,29.538,405420,0
2006-06-02,29.553,29.783,29.447,29.775,305153,0
2006-06-05,29.736,29.859,29.297,29.349,426476,0
2006-06-06,29.411,29.501,28.954,29.25,654516,0
2006-06-07,28.954,29.032,28.605,28.664,565299,0
2006-06-08,28.725,29.139,28.531,29.075,685703,0
2006-06-09,29.159,29.333,28.954,29.273,367129,0
2006-06-12,29.312,29.487,29.059,29.09,352789,0
2006-06-13,29.015,29.131,28.538,28.612,662412,0
2006-06-14,28.524,28.612,28.216,28.432,454372,0
2006-06-15,28.408,28.864,28.324,28.758,494638,0
2006-06-16,28.823,29.341,28.597,28.916,694520,0
2006-06-19,29.032,29.039,28.331,28.524,366603,0
2006-06-20,28.524,28.628,28.346,28.445,353450,0
2006-06-21,28.445,28.758,28.368,28.497,340414,0
2006-06-22,28.432,28.432,28.059,28.324,503983,0
2006-06-23,28.249,28.572,28.165,28.361,334627,0
2006-06-26,28.376,28.605,28.368,28.572,273308,0
2006-06-27,28.515,28.788,28.361,28.438,370026,0
2006-06-28,28.551,28.802,28.425,28.749,390552,0
2006-06-29,28.802,29.281,28.758,29.228,554247,0
2006-06-30,29.333,29.426,29.047,29.318,710576,0
2006-07-03,29.426,29.675,29.258,29.6,424107,0
2006-07-05,29.631,29.707,29.205,29.289,540692,0
2006-07-06,29.143,29.388,29.143,29.356,484637,0
2006-07-07,29.289,29.767,29.25,29.624,652019,0
2006-07-10,29.683,29.843,29.653,29.797,382131,0
2006-07-11,29.827,30.04,29.783,30.003,273834,0
2006-07-12,29.89,30.04,29.624,29.698,309889,0
2006-07-13,29.583,29.882,29.492,29.509,277517,0
2006-07-14,29.439,29.646,29.243,29.431,314099,0
2006-07-17,29.356,29.631,29.356,29.431,341474,0
2006-07-18,29.509,29.69,29.395,29.64,288177,0
2006-07-19,29.715,30.155,29.653,30.147,309362,0
2006-07-20,30.132,30.45,30.04,30.377,415686,0
2006-07-21,30.385,30.743,30.385,30.641,546089,0
2006-07-24,30.726,30.833,30.628,30.701,349234,0
2006-07-25,30.637,30.97,30.597,30.921,333047,0
2006-07-26,30.815,31.242,30.808,31.182,520428,0
2006-07-27,31.176,31.483,30.833,30.878,584116,0
2006-07-28,30.743,31.069,30.581,30.628,666359,0
2006-07-31,30.662,30.824,30.327,30.393,510561,0
2006-08-01,30.286,30.678,30.155,30.641,517405,0
2006-08-02,30.655,30.833,30.377,30.483,686362,0
2006-08-03,30.393,30.662,30.132,30.293,473979,0
2006-08-04,30.475,30.61,30.307,30.504,416209,0
2006-08-07,30.427,30.589,29.917,29.941,397134,0
2006-08-08,30.017,30.413,29.996,30.27,415951,0
2006-08-09,30.393,30.475,30.155,30.199,202778,0
2006-08-10,30.147,30.393,29.996,30.393,488846,0
2006-08-11,30.32,30.399,30.221,30.344,228830,0
2006-08-14,30.427,30.604,30.344,30.491,399632,0
2006-08-15,30.597,30.743,30.52,30.734,375816,0
2006-08-16,30.856,30.906,30.504,30.581,433581,0
2006-08-17,30.581,30.869,30.491,30.581,466743,0
2006-08-18,30.5,30.878,30.491,30.863,174747,0
2006-08-21,30.749,30.976,30.734,30.839,310151,0
2006-08-22,30.792,30.946,30.792,30.891,194884,0
2006-08-23,30.856,30.921,30.32,30.427,236468,0
2006-08-24,30.581,30.662,30.467,30.637,186462,0
2006-08-25,30.513,30.694,30.483,30.548,218959,0
2006-08-28,30.557,30.899,30.534,30.878,430553,0
2006-08-29,30.899,31.217,30.777,31.069,435950,0
2006-08-30,31.104,31.159,30.962,31.035,294233,0
2006-08-31,31.061,31.464,31.061,31.423,399765,0
2006-09-01,31.607,31.651,31.5,31.529,433581,0
2006-09-05,31.401,31.516,31.104,31.264,397922,0
2006-09-06,31.089,31.187,30.962,31.011,326865,0
2006-09-07,30.755,30.863,30.483,30.557,374237,0
2006-09-08,30.589,30.777,30.589,30.628,264358,0
2006-09-11,30.637,30.718,30.475,30.648,225015,0
2006-09-12,30.61,30.628,30.393,30.475,490295,0
2006-09-13,30.377,30.557,30.263,30.548,237648,0
2006-09-14,30.548,30.8,30.548,30.637,598198,0
2006-09-15,30.701,30.863,30.701,30.734,397134,0
2006-09-18,30.755,30.755,30.221,30.327,380947,0
2006-09-19,30.344,30.5,30.277,30.413,324496,0
2006-09-20,30.504,30.701,30.504,30.637,300810,0
2006-09-21,30.628,30.648,30.221,30.361,350421,0
2006-09-22,30.307,30.369,30.187,30.352,237514,0
2006-09-25,30.369,30.847,30.336,30.785,391345,0
2006-09-26,30.808,31.401,30.648,30.878,358580,0
2006-09-27,30.833,31.159,30.792,31.151,275149,0
2006-09-28,31.151,31.257,30.962,30.984,618464,0
2006-09-29,31.006,31.006,30.534,30.604,455556,0
2006-10-02,30.678,31.182,30.641,30.937,521614,0
2006-10-03,30.97,31.308,30.856,31.217,663204,0
2006-10-04,31.119,31.301,31.078,31.301,376998,0
2006-10-05,31.168,31.349,31.006,31.195,417000,0
2006-10-06,31.082,31.217,30.884,30.946,373578,0
2006-10-09,30.863,31.035,30.785,30.976,152246,0
2006-10-10,30.984,31.019,30.8,30.962,233042,0
2006-10-11,30.962,31.242,30.921,30.97,336731,0
2006-10-12,30.984,31.089,30.863,31.082,323444,0
2006-10-13,31.027,31.104,30.839,30.878,278702,0
2006-10-16,30.884,31.217,30.833,31.21,785977,0
2006-10-17,31.133,31.37,31.133,31.317,360814,0
2006-10-18,31.317,31.593,31.317,31.561,399107,0
2006-10-19,31.464,31.628,31.423,31.615,470163,0
2006-10-20,31.536,31.911,31.529,31.911,380684,0
2006-10-23,31.821,31.886,31.674,31.75,382001,0
2006-10-24,31.615,31.722,31.393,31.6,419767,0
2006-10-25,31.529,31.919,31.529,31.894,461738,0
2006-10-26,31.919,32.026,31.621,31.821,278702,0
2006-10-27,31.735,31.821,30.749,30.815,1093627,0
2006-10-30,30.815,30.937,30.619,30.628,531880,0
2006-10-31,30.597,30.718,30.307,30.369,802289,0
2006-11-01,30.385,30.572,30.221,30.286,1153369,0
2006-11-02,30.132,30.336,30.056,30.286,657152,0
2006-11-03,30.32,30.442,30.214,30.442,980331,0
2006-11-06,30.475,30.734,30.45,30.61,613730,0
2006-11-07,30.701,30.785,30.628,30.694,446741,0
2006-11-08,30.604,31.096,30.597,30.962,508325,0
2006-11-09,30.929,31.011,30.815,30.914,421212,0
2006-11-10,30.921,31.104,30.863,31.104,413317,0
2006-11-13,31.043,31.119,30.878,31.011,566353,0
2006-11-14,31.089,31.096,30.824,31.043,503586,0
2006-11-15,31.043,31.257,31.043,31.257,626488,0
2006-11-16,31.342,31.464,31.242,31.455,605564,0
2006-11-17,31.478,31.536,31.272,31.536,512400,0
2006-11-20,31.446,31.6,31.393,31.439,366077,0
2006-11-21,31.385,31.529,31.363,31.522,431211,0
2006-11-22,31.492,31.569,31.401,31.529,422926,0
2006-11-24,31.408,31.66,31.385,31.66,97769,0
2006-11-27,31.615,31.621,30.769,30.808,724525,0
2006-11-28,30.734,31.043,30.726,30.899,718342,0
2006-11-29,30.863,31.242,30.863,31.235,568856,0
2006-11-30,31.195,31.401,31.176,31.357,498060,0
2006-12-01,31.446,31.628,31.195,31.553,512271,0
2006-12-04,31.455,31.683,31.455,31.553,465293,0
2006-12-05,31.545,31.85,31.446,31.85,377525,0
2006-12-06,31.821,31.878,31.593,31.6,317919,0
2006-12-07,31.455,31.492,31.069,31.113,473587,0
2006-12-08,31.019,31.217,30.899,31.096,420030,0
2006-12-11,31.061,31.325,31.052,31.317,314364,0
2006-12-12,31.287,31.576,31.287,31.516,691755,0
2006-12-13,31.576,31.607,31.333,31.342,522006,0
2006-12-14,31.272,31.728,31.264,31.713,503454,0
2006-12-15,31.796,31.813,31.483,31.628,752154,0
2006-12-18,32.243,32.243,31.035,31.082,373050,0
2006-12-19,31.052,31.385,31.019,31.363,282384,0
2006-12-20,31.264,31.393,31.133,31.168,182775,0
2006-12-21,31.168,31.301,30.891,30.984,204355,0
2006-12-22,30.946,31.027,30.726,31.006,378972,0
2006-12-26,30.929,31.342,30.856,31.308,227121,0
2006-12-27,31.446,31.584,31.385,31.455,249233,0
2006-12-28,31.349,31.423,31.082,31.089,272123,0
2006-12-29,31.119,31.119,30.785,30.869,275676,0
2007-01-03,31.133,31.553,30.914,31.5,968750,0
2007-01-04,31.43,31.722,31.295,31.683,677812,0
2007-01-05,31.509,31.561,31.011,31.096,653074,0
2007-01-08,31.011,31.182,30.914,30.97,452531,0
2007-01-09,31.019,31.308,30.891,31.28,821109,0
2007-01-10,31.069,31.349,31.006,31.052,805978,0
2007-01-11,31.078,31.516,30.921,31.096,408844,0
2007-01-12,31.035,31.176,30.891,30.998,297784,0
2007-01-16,30.976,31.264,30.8,30.824,315282,0
2007-01-17,30.734,30.884,30.662,30.815,374632,0
2007-01-18,30.808,30.863,30.52,30.655,355684,0
2007-01-19,30.564,30.863,30.475,30.769,467661,0
2007-01-22,30.648,30.726,30.467,30.572,368975,0
2007-01-23,30.467,30.743,30.42,30.572,385947,0
2007-01-24,30.662,30.863,30.619,30.856,373050,0
2007-01-25,30.755,30.891,30.597,30.641,330022,0
2007-01-26,30.662,30.662,30.336,30.604,283443,0
2007-01-29,30.604,30.899,30.581,30.749,462270,0
2007-01-30,30.863,30.891,30.718,30.869,292126,0
2007-01-31,30.777,31.126,30.648,30.946,490954,0
2007-02-01,30.97,31.464,30.946,31.439,523718,0
2007-02-02,31.385,31.584,31.325,31.5,520169,0
2007-02-05,31.385,31.821,31.385,31.728,467398,0
2007-02-06,31.728,31.983,31.722,31.902,293572,0
2007-02-07,31.902,32.068,31.856,32.068,269097,0
2007-02-08,32.092,32.237,31.956,32.092,449635,0
2007-02-09,31.615,32.034,31.536,31.758,831109,0
2007-02-12,31.863,31.969,31.576,31.963,490693,0
2007-02-13,31.943,32.177,31.919,32.168,444850,0
2007-02-14,32.223,32.251,32.049,32.092,498254,0
2007-02-15,32.049,32.049,31.735,31.804,356078,0
2007-02-16,31.707,31.886,31.651,31.856,375816,0
2007-02-20,31.765,32.1,31.621,32.092,613330,0
2007-02-21,31.943,32.192,31.943,32.184,461872,0
2007-02-22,32.132,32.313,32.092,32.184,465424,0
2007-02-23,32.132,32.406,32.068,32.39,422263,0
2007-02-26,32.526,33.064,32.465,32.58,512881,0
2007-02-27,32.199,32.67,31.674,31.863,678994,0
2007-02-28,31.829,32.145,31.636,31.713,600039,0
2007-03-01,31.536,32.184,31.464,32.018,623583,0
2007-03-02,31.886,32.009,31.478,31.522,580434,0
2007-03-05,31.272,31.522,31.119,31.126,463977,0
2007-03-06,31.126,31.529,30.984,31.478,598726,0
2007-03-07,31.133,31.446,31.082,31.242,555431,0
2007-03-08,31.378,31.455,31.168,31.242,558459,0
2007-03-09,31.385,31.439,31.061,31.133,400158,0
2007-03-12,31.151,31.159,30.937,31.133,631620,0
2007-03-13,31.011,31.126,30.701,30.815,728866,0
2007-03-14,30.815,31.257,30.604,31.027,989279,0
2007-03-15,30.953,31.536,30.946,31.483,530694,0
2007-03-16,31.483,31.536,31.187,31.187,474767,0
2007-03-19,31.287,31.683,31.195,31.667,586749,0
2007-03-20,31.607,32.184,31.47,32.184,431609,0
2007-03-21,32.184,32.632,31.969,32.502,480428,0
2007-03-22,32.823,32.823,32.336,32.548,453979,0
2007-03-23,32.473,32.76,32.336,32.717,409896,0
2007-03-26,32.708,32.838,32.532,32.815,542009,0
2007-03-27,32.678,32.823,32.526,32.64,632148,0
2007-03-28,32.565,32.907,32.518,32.753,647411,0
2007-03-29,32.866,32.881,32.572,32.858,793078,0
2007-03-30,32.907,33.057,32.443,32.808,798872,0
2007-04-02,32.997,33.78,32.866,33.78,1113101,0
2007-04-03,33.856,34.229,33.62,34.154,1170475,0
2007-04-04,34.081,34.267,33.977,34.016,860982,0
2007-04-05,33.939,34.081,33.939,33.964,536746,0
2007-04-09,33.971,34.146,33.947,34.146,468193,0
2007-04-10,34.054,34.366,34.031,34.305,279754,0
2007-04-11,34.244,34.569,34.197,34.382,488716,0
2007-04-12,34.252,34.334,33.999,34.159,437925,0
2007-04-13,34.159,34.174,33.924,33.956,439632,0
2007-04-16,34.106,34.229,34.054,34.212,250672,0
2007-04-17,34.174,34.41,33.964,34.174,681760,0
2007-04-18,33.983,34.106,33.795,33.99,818410,0
2007-04-19,33.696,33.831,33.544,33.65,1435752,0
2007-04-20,33.749,34.04,33.718,33.977,1061911,0
2007-04-23,33.956,34.221,33.899,34.146,477400,0
2007-04-24,34.297,34.495,34.146,34.197,879138,0
2007-04-25,34.197,34.439,34.159,34.396,683992,0
2007-04-26,34.09,34.366,33.544,33.711,804658,0
2007-04-27,33.544,33.741,33.279,33.574,925719,0
2007-04-30,33.711,33.711,33.081,33.081,1009540,0
2007-05-01,33.051,33.53,32.965,33.392,824399,0
2007-05-02,33.279,33.613,33.247,33.453,566353,0
2007-05-03,33.408,33.62,33.332,33.415,435027,0
2007-05-04,33.439,33.544,33.286,33.369,372790,0
2007-05-07,33.316,33.53,33.316,33.465,309757,0
2007-05-08,33.286,33.369,33.133,33.202,413973,0
2007-05-09,33.064,33.307,32.951,33.209,504638,0
2007-05-10,33.018,33.149,32.815,32.873,425160,0
2007-05-11,32.915,33.097,32.852,33.051,358709,0
2007-05-14,32.972,33.202,32.907,33.097,482272,0
2007-05-15,33.027,33.507,33.027,33.216,595043,0
2007-05-16,33.225,33.377,33.18,33.346,456214,0
2007-05-17,33.286,33.483,33.233,33.325,509640,0
2007-05-18,33.369,33.536,33.286,33.447,427395,0
2007-05-21,33.384,33.696,33.384,33.673,507140,0
2007-05-22,33.59,33.711,33.498,33.544,401213,0
2007-05-23,33.628,33.658,32.775,32.844,820978,0
2007-05-24,32.74,32.815,31.707,31.707,1546999,0
2007-05-25,32.009,32.084,31.295,31.615,772421,0
2007-05-29,31.758,32.076,31.758,31.87,575161,0
2007-05-30,31.651,31.87,31.483,31.863,832817,0
2007-05-31,31.85,32.412,31.78,32.215,1362013,0
2007-06-01,32.229,32.39,31.956,32.145,484243,0
2007-06-04,32.049,32.192,31.758,32.154,535500,0
2007-06-05,32.009,32.108,31.628,31.66,618593,0
2007-06-06,31.417,31.455,31.159,31.257,1035990,0
2007-06-07,30.734,30.891,29.789,29.789,1222546,0
2007-06-08,29.73,30.162,29.723,30.093,669043,0
2007-06-11,29.989,30.404,29.843,30.171,413184,0
2007-06-12,30.017,30.147,29.775,29.797,908352,0
2007-06-13,29.904,30.171,29.843,30.093,534378,0
2007-06-14,30.093,30.377,30.08,30.155,342786,0
2007-06-15,30.286,30.564,30.286,30.377,659912,0
2007-06-18,30.399,30.5,30.263,30.307,665967,0
2007-06-19,30.229,30.483,30.123,30.377,527668,0
2007-06-20,30.5,30.619,29.518,29.667,715705,0
2007-06-21,29.577,30.065,29.492,29.85,626755,0
2007-06-22,29.835,29.882,29.356,29.411,780839,0
2007-06-25,29.403,29.775,29.197,29.265,1045069,0
2007-06-26,29.492,29.715,28.969,29.015,1547080,0
2007-06-27,28.823,29.265,28.809,29.075,2085140,0
2007-06-28,29.131,29.538,29.09,29.15,1313114,0
2007-06-29,29.305,29.48,28.864,29.097,1464573,0
2007-07-02,29.395,29.904,29.318,29.873,1249165,0
2007-07-03,30.017,30.056,29.723,29.904,435027,0
2007-07-05,29.85,30.04,29.455,29.707,498060,0
2007-07-06,29.653,29.797,29.388,29.753,695837,0
2007-07-09,29.745,29.827,29.616,29.675,476611,0
2007-07-10,29.447,29.624,29.097,29.139,1058096,0
2007-07-11,29.082,29.356,29.082,29.341,975592,0
2007-07-12,29.395,29.789,29.372,29.789,535300,0
2007-07-13,29.715,30.08,29.69,30.065,888612,0
2007-07-16,30.04,30.04,29.197,29.221,1720774,0
2007-07-17,29.213,29.48,28.984,29.181,1404566,0
2007-07-18,28.954,29.297,28.954,29.243,1437071,0
2007-07-19,29.395,29.745,29.395,29.715,973487,0
2007-07-20,29.562,29.745,29.25,29.281,719108,0
2007-07-23,29.455,29.723,29.333,29.388,556747,0
2007-07-24,29.168,29.487,28.664,28.703,990723,0
2007-07-25,28.946,29.258,28.58,28.969,1052704,0
2007-07-26,28.823,29.221,28.346,28.969,2160936,0
2007-07-27,30.017,30.207,28.432,28.635,2323179,0
2007-07-30,29.631,29.631,28.346,28.802,1103624,0
2007-07-31,28.925,29.221,28.399,28.408,1224952,0
2007-08-01,28.432,29.305,27.987,29.228,1715113,0
2007-08-02,29.379,29.608,29.159,29.447,1492861,0
2007-08-03,29.318,29.577,28.124,28.141,1907893,0
2007-08-06,28.256,29.053,27.866,29.032,1166000,0
2007-08-07,28.817,29.646,28.588,29.431,1078627,0
2007-08-08,29.653,30.132,28.893,29.189,1586158,0
2007-08-09,28.497,28.832,27.724,27.889,2641887,0
2007-08-10,26.781,29.341,26.781,29.15,1894075,0
2007-08-13,29.273,29.974,29.047,29.213,1395354,0
2007-08-14,29.326,29.326,28.809,28.809,874664,0
2007-08-15,28.551,29.228,28.094,28.15,966380,0
2007-08-16,27.168,28.425,25.026,28.141,1571288,0
2007-08-17,28.864,28.94,27.896,28.551,1058362,0
2007-08-20,28.49,28.664,27.822,28.309,868479,0
2007-08-21,27.966,28.788,27.966,28.588,663070,0
2007-08-22,28.878,28.901,28.481,28.802,673466,0
2007-08-23,28.84,29.197,28.703,29.09,743863,0
2007-08-24,28.998,29.395,28.864,29.395,605830,0
2007-08-27,29.487,29.487,28.664,28.725,621883,0
2007-08-28,28.588,28.864,28.432,28.459,765710,0
2007-08-29,28.742,29.305,28.635,29.243,624910,0
2007-08-30,28.893,29.289,28.758,28.984,635436,0
2007-08-31,28.984,29.312,28.673,29.168,822164,0
2007-09-04,29.258,29.492,29.168,29.455,682676,0
2007-09-05,29.403,29.487,28.984,29.326,864263,0
2007-09-06,29.139,29.349,28.771,29.213,741102,0
2007-09-07,29.047,29.097,28.673,28.878,739260,0
2007-09-10,29.024,29.039,28.644,28.802,829266,0
2007-09-11,28.871,28.94,28.506,28.832,932957,0
2007-09-12,28.809,29.007,28.679,28.717,574516,0
2007-09-13,28.878,28.946,28.621,28.758,659388,0
2007-09-14,28.459,29.024,28.459,28.94,666359,0
2007-09-17,28.809,28.976,28.658,28.893,533717,0
2007-09-18,29.032,29.592,29.032,29.48,680913,0
2007-09-19,29.608,29.859,29.419,29.69,661358,0
2007-09-20,29.547,29.775,29.349,29.411,513324,0
2007-09-21,29.631,29.767,29.312,29.395,963749,0
2007-09-24,29.333,29.583,29.09,29.25,866643,0
2007-09-25,29.067,29.426,29.067,29.289,522006,0
2007-09-26,29.411,29.64,29.235,29.48,525694,0
2007-09-27,29.631,29.64,29.221,29.492,611359,0
2007-09-28,29.57,29.805,29.326,29.439,848871,0
2007-10-01,29.583,29.715,29.471,29.715,770052,0
2007-10-02,29.753,29.753,29.419,29.592,552006,0
2007-10-03,29.631,29.675,29.403,29.64,521089,0
2007-10-04,29.616,29.775,29.492,29.667,513983,0
2007-10-05,29.758,30.04,29.723,29.958,887821,0
2007-10-08,29.758,30.04,29.675,29.775,450687,0
2007-10-09,29.758,30.277,29.723,30.214,678861,0
2007-10-10,30.277,30.293,30.065,30.207,603856,0
2007-10-11,30.327,30.701,30.221,30.564,1101788,0
2007-10-12,30.534,30.678,30.399,30.597,612279,0
2007-10-15,30.604,30.655,29.912,30.179,533455,0
2007-10-16,30.08,30.336,29.85,29.933,527930,0
2007-10-17,30.074,30.246,29.897,30.246,983089,0
2007-10-18,30.155,30.404,30.114,30.221,701757,0
2007-10-19,30.214,30.352,29.843,29.843,755447,0
2007-10-22,29.562,30.155,29.419,30.074,782422,0
2007-10-23,30.132,30.27,29.789,29.996,681889,0
2007-10-24,29.873,30.132,29.707,30.074,1263376,0
2007-10-25,30.246,30.743,30.155,30.648,1215873,0
2007-10-26,30.824,30.824,30.27,30.399,995460,0
2007-10-29,30.548,30.655,30.293,30.459,705044,0
2007-10-30,30.344,30.777,30.327,30.52,611359,0
2007-10-31,30.61,30.878,30.286,30.847,922825,0
2007-11-01,30.475,31.027,30.187,30.628,952826,0
2007-11-02,31.536,31.919,30.878,31.052,2354894,0
2007-11-05,30.734,31.439,30.734,31.393,1302026,0
2007-11-06,31.576,31.75,31.142,31.722,1122436,0
2007-11-07,31.464,31.894,31.385,31.569,1530499,0
2007-11-08,31.713,32.259,31.667,32.132,1614712,0
2007-11-09,32.009,32.145,31.674,31.844,1376921,0
2007-11-12,31.75,32.026,31.5,31.636,819795,0
2007-11-13,31.788,31.829,31.295,31.788,715769,0
2007-11-14,31.844,31.977,31.553,31.628,981275,0
2007-11-15,31.643,31.796,31.333,31.667,1063363,0
2007-11-16,31.728,31.829,31.317,31.829,1128092,0
2007-11-19,31.553,32.1,31.492,31.911,969762,0
2007-11-20,31.878,32.298,31.804,32.243,1065346,0
2007-11-21,32.034,32.365,32.001,32.049,907337,0
2007-11-23,32.116,32.237,31.829,31.894,263440,0
2007-11-26,31.821,32.565,31.821,31.963,1196265,0
2007-11-27,32.034,32.313,31.928,32.177,1385886,0
2007-11-28,32.526,32.64,31.949,32.601,844889,0
2007-11-29,32.398,32.67,32.398,32.489,664466,0
2007-11-30,32.678,32.678,32.139,32.382,957793,0
2007-12-03,32.58,32.844,32.35,32.655,652019,0
2007-12-04,32.489,32.958,32.32,32.881,719391,0
2007-12-05,33.233,33.233,32.858,33.209,665267,0
2007-12-06,32.931,33.014,32.625,32.997,530420,0
2007-12-07,32.997,33.057,32.784,33.043,445708,0
2007-12-10,33.118,33.118,32.784,32.858,508455,0
2007-12-11,32.873,33.006,32.406,32.427,836936,0
2007-12-12,33.018,33.097,32.373,32.647,972243,0
2007-12-13,32.434,32.907,32.328,32.907,736982,0
2007-12-14,32.775,32.958,32.35,32.412,691492,0
2007-12-17,32.223,32.373,31.943,31.992,715446,0
2007-12-18,32.229,32.465,32.092,32.358,547030,0
2007-12-19,32.313,32.693,32.313,32.358,658767,0
2007-12-20,32.532,32.693,32.049,32.39,698036,0
2007-12-21,32.647,32.8,32.548,32.76,844459,0
2007-12-24,32.678,32.767,32.548,32.701,238304,0
2007-12-26,32.587,32.731,32.275,32.373,547934,0
2007-12-27,32.502,32.701,32.168,32.283,476905,0
2007-12-28,32.145,32.518,32.124,32.298,613698,0
2007-12-31,32.32,32.342,31.956,32.034,981914,0
2008-01-02,31.969,32.084,31.308,31.536,992962,0
2008-01-03,31.615,31.804,31.249,31.272,562828,0
2008-01-04,30.921,31.765,30.921,31.607,953879,0
2008-01-07,31.576,32.39,31.536,32.145,1371448,0
2008-01-08,32.145,32.449,31.742,31.78,834484,0
2008-01-09,31.683,32.229,31.643,32.16,1044126,0
2008-01-10,31.992,32.434,31.992,32.306,1035067,0
2008-01-11,32.145,32.434,31.85,31.983,912062,0
2008-01-14,32.068,32.177,31.439,31.607,798475,0
2008-01-15,31.249,31.536,31.011,31.052,1212185,0
2008-01-16,30.929,31.363,30.761,30.769,1231892,0
2008-01-17,30.769,30.899,29.958,29.974,1326469,0
2008-01-18,30.056,30.221,29.326,29.447,1099156,0
2008-01-22,28.331,29.007,27.806,28.765,1570860,0
2008-01-23,28.124,29.213,28.124,29.173,1459086,0
2008-01-24,29.197,29.273,28.361,28.49,1811452,0
2008-01-25,28.628,28.733,28.117,28.216,1035466,0
2008-01-28,28.117,28.758,28.066,28.612,1095116,0
2008-01-29,28.802,28.871,28.331,28.459,973406,0
2008-01-30,28.293,28.857,28.278,28.278,1288335,0
2008-01-31,27.921,28.551,27.822,28.339,1791451,0
2008-02-01,28.538,28.963,28.3,28.94,1012482,0
2008-02-04,28.94,29.73,28.742,29.492,859453,0
2008-02-05,29.024,29.349,28.832,28.84,794087,0
2008-02-06,28.976,29.173,28.612,28.679,673204,0
2008-02-07,28.538,28.823,28.256,28.758,1311536,0
2008-02-08,28.725,28.864,28.545,28.788,771297,0
2008-02-11,28.696,28.765,28.354,28.425,802763,0
2008-02-12,28.515,28.823,28.408,28.749,560405,0
2008-02-13,28.976,29.053,28.376,28.506,870432,0
2008-02-14,28.382,28.871,28.382,28.597,1033752,0
2008-02-15,29.57,29.57,28.688,29.312,1578002,0
2008-02-19,29.509,29.64,29.228,29.356,975754,0
2008-02-20,29.273,29.753,29.067,29.592,1156225,0
2008-02-21,29.707,29.821,29.143,29.205,1031464,0
2008-02-22,29.258,29.419,29.082,29.411,842487,0
2008-02-25,29.447,29.553,29.258,29.379,804395,0
2008-02-26,29.333,29.805,29.312,29.707,1034725,0
2008-02-27,29.526,29.745,29.053,29.243,1341903,0
2008-02-28,29.15,29.349,28.954,29.273,1038705,0
2008-02-29,29.024,29.181,28.65,28.78,1274428,0
2008-03-03,28.832,29.139,28.612,28.817,1669850,0
2008-03-04,28.588,29.181,28.506,29.105,1459680,0
2008-03-05,29.114,29.114,28.765,29.032,1412462,0
2008-03-06,28.823,28.931,28.158,28.158,1306635,0
2008-03-07,27.966,28.331,27.83,28.195,1317367,0
2008-03-10,28.195,28.497,28.027,28.133,1224625,0
2008-03-11,28.717,28.788,28.109,28.354,1082399,0
2008-03-12,28.339,28.597,28.109,28.141,1237845,0
2008-03-13,27.93,28.24,27.806,28.216,1383756,0
2008-03-14,28.39,28.39,27.663,27.946,1542111,0
2008-03-17,27.405,27.791,27.229,27.594,1874048,0
2008-03-18,27.93,28.339,27.754,28.24,1385109,0
2008-03-19,28.324,28.664,27.912,27.912,1524536,0
2008-03-20,28.043,28.081,27.594,27.958,1479840,0
2008-03-24,27.966,28.141,27.715,27.798,995427,0
2008-03-25,27.768,28.094,27.724,27.806,803208,0
2008-03-26,27.739,28.18,27.706,27.889,742219,0
2008-03-27,28.002,28.187,27.853,27.93,898876,0
2008-03-28,27.93,28.158,27.441,27.518,855075,0
2008-03-31,27.472,27.839,27.258,27.798,1508526,0
2008-04-01,27.912,28.452,27.889,28.432,786559,0
2008-04-02,28.588,29.097,28.466,28.954,1106325,0
2008-04-03,28.817,29.007,28.621,28.644,731832,0
2008-04-04,28.545,29.131,28.472,28.802,512471,0
2008-04-07,28.908,29.015,28.688,28.84,386737,0
2008-04-08,28.696,29.053,28.531,28.969,438099,0
2008-04-09,29.067,29.318,28.94,29.318,989013,0
2008-04-10,29.395,29.471,29.059,29.159,825156,0
2008-04-11,28.969,29.341,28.969,29.205,503719,0
2008-04-14,29.265,29.341,28.901,28.976,729995,0
2008-04-15,28.925,29.131,28.733,28.969,936094,0
2008-04-16,29.131,29.646,29.039,29.616,773629,0
2008-04-17,29.492,29.775,29.411,29.57,612356,0
2008-04-18,30.147,30.238,29.66,29.797,783273,0
2008-04-21,29.646,29.821,29.388,29.66,613438,0
2008-04-22,29.509,29.66,29.235,29.426,738932,0
2008-04-23,29.631,29.758,29.426,29.509,993869,0
2008-04-24,30.01,30.557,29.758,30.056,2029043,0
2008-04-25,30.074,30.459,30.056,30.399,818609,0
2008-04-28,30.541,30.589,30.065,30.093,953145,0
2008-04-29,30.147,30.433,29.974,30.179,1089692,0
2008-04-30,30.162,30.352,29.897,29.965,1037190,0
2008-05-01,29.859,30.824,29.859,30.67,1197496,0
2008-05-02,30.824,31.006,30.491,30.61,634239,0
2008-05-05,30.619,30.619,30.109,30.238,695555,0
2008-05-06,30.3,30.597,29.917,30.491,914592,0
2008-05-07,30.467,30.572,30.162,30.214,817995,0
2008-05-08,30.093,31.006,30.065,30.589,850487,0
2008-05-09,30.483,30.483,29.097,29.941,3247373,0
2008-05-12,29.827,30.413,29.821,30.413,590443,0
2008-05-13,30.263,30.504,30.04,30.413,657406,0
2008-05-14,30.534,30.847,30.393,30.785,701119,0
2008-05-15,30.749,30.8,30.385,30.475,476868,0
2008-05-16,30.385,30.878,30.385,30.743,570952,0
2008-05-19,30.97,31.104,30.734,30.962,695971,0
2008-05-20,30.808,31.21,30.808,31.043,557573,0
2008-05-21,31.035,31.401,30.785,30.891,742329,0
2008-05-22,30.891,31.28,30.839,31.187,542393,0
2008-05-23,31.195,31.195,30.344,30.399,839674,0
2008-05-27,30.504,30.761,30.254,30.534,697125,0
2008-05-28,30.678,30.726,30.286,30.726,767548,0
2008-05-29,30.734,31.069,30.718,30.878,800365,0
2008-05-30,30.921,30.97,30.352,30.504,1162452,0
2008-06-02,30.491,30.572,30.171,30.369,626534,0
2008-06-03,30.483,30.655,30.01,30.147,845489,0
2008-06-04,30.162,30.833,30.101,30.824,1025175,0
2008-06-05,31.011,31.176,30.628,31.176,1116720,0
2008-06-06,30.869,30.914,29.989,30.025,1035489,0
2008-06-09,30.065,30.336,29.989,30.194,915780,0
2008-06-10,29.981,30.3,29.775,30.187,1010312,0
2008-06-11,30.286,30.286,29.89,29.996,881335,0
2008-06-12,30.093,30.155,29.789,29.797,903587,0
2008-06-13,29.89,30.171,29.675,30.08,677028,0
2008-06-16,30.031,30.238,29.707,30.221,577719,0
2008-06-17,30.286,30.427,30.132,30.27,629123,0
2008-06-18,29.221,30.031,28.679,29.653,2115137,0
2008-06-19,29.73,29.73,29.258,29.463,1029144,0
2008-06-20,29.305,29.419,28.817,28.916,1347252,0
2008-06-23,29.105,29.487,28.864,28.878,817927,0
2008-06-24,28.857,28.946,28.466,28.466,1106206,0
2008-06-25,28.612,28.931,28.452,28.84,1063226,0
2008-06-26,28.628,28.788,28.256,28.324,927223,0
2008-06-27,28.346,28.459,27.958,27.958,1222593,0
2008-06-30,27.815,28.262,27.815,28.117,1398205,0
2008-07-01,27.873,28.293,27.776,28.172,938955,0
2008-07-02,28.18,28.339,27.98,27.98,1098343,0
2008-07-03,28.011,28.216,27.548,27.732,618711,0
2008-07-07,27.822,28.102,27.587,27.768,1001521,0
2008-07-08,27.782,28.117,27.745,28.117,1064077,0
2008-07-09,28.094,28.309,27.912,28.203,991570,0
2008-07-10,28.187,28.425,28.124,28.316,971424,0
2008-07-11,28.035,28.361,27.761,27.995,838483,0
2008-07-14,28.141,28.172,27.38,27.67,965528,0
2008-07-15,27.488,27.663,27.289,27.448,967070,0
2008-07-16,27.441,27.548,27.022,27.107,641863,0
2008-07-17,27.153,27.153,26.621,27.009,1424269,0
2008-07-18,27.306,27.434,26.613,26.909,857907,0
2008-07-21,27.046,27.358,26.751,27.298,838212,0
2008-07-22,27.221,27.776,27.115,27.427,927254,0
2008-07-23,27.396,27.441,26.909,27.2,1051860,0
2008-07-24,27.16,27.358,26.986,27.229,778888,0
2008-07-25,27.306,27.42,26.704,26.833,973064,0
2008-07-28,26.675,27.137,26.667,26.965,430409,0
2008-07-29,26.956,27.129,26.849,27.093,785554,0
2008-07-30,27.2,27.616,27.184,27.594,852246,0
2008-07-31,27.48,27.623,27.358,27.504,932576,0
2008-08-01,28.066,30.162,27.463,27.782,1801469,0
2008-08-04,27.815,28.073,27.623,27.798,838658,0
2008-08-05,27.974,28.408,27.684,28.256,888781,0
2008-08-06,28.27,28.588,27.995,28.223,1193157,0
2008-08-07,28.231,28.864,28.141,28.3,1510747,0
2008-08-08,28.399,29.075,28.293,29.047,629692,0
2008-08-11,29.024,29.356,28.621,29.15,552676,0
2008-08-12,29.221,29.221,28.742,28.857,587810,0
2008-08-13,28.84,28.969,28.58,28.885,505060,0
2008-08-14,28.795,28.946,28.376,28.438,465208,0
2008-08-15,28.58,28.802,28.331,28.515,761702,0
2008-08-18,28.545,29.015,28.515,28.795,451555,0
2008-08-19,28.795,28.931,28.628,28.795,429956,0
2008-08-20,28.878,29.09,28.758,28.94,682676,0
2008-08-21,28.802,29.205,28.78,28.963,604071,0
2008-08-22,29.032,29.168,28.931,29.075,365567,0
2008-08-25,28.998,28.998,28.588,28.848,558730,0
2008-08-26,28.893,29.114,28.878,29.114,846844,0
2008-08-27,29.221,30.04,28.893,29.965,865161,0
2008-08-28,30.017,30.214,29.897,30.214,624803,0
2008-08-29,30.171,30.229,29.789,29.789,525851,0
2008-09-02,30.088,30.327,29.73,29.843,754940,0
2008-09-03,29.797,29.95,29.48,29.608,790744,0
2008-09-04,29.547,29.783,29.09,29.312,948341,0
2008-09-05,29.114,29.25,28.628,29.047,977950,0
2008-09-08,29.189,29.917,29.075,29.859,1324083,0
2008-09-09,29.933,30.194,29.577,29.843,1198710,0
2008-09-10,30.01,30.734,29.715,30.504,2100699,0
2008-09-11,30.286,30.628,30.056,30.327,1282673,0
2008-09-12,30.088,30.513,30.031,30.123,1573040,0
2008-09-15,29.667,30.491,29.258,29.789,1430477,0
2008-09-16,29.608,30.123,28.857,29.981,1529045,0
2008-09-17,29.707,29.753,28.969,28.984,1763613,0
2008-09-18,29.09,31.133,28.809,31.133,3234968,0
2008-09-19,31.089,33.483,30.906,31.844,3571884,0
2008-09-22,31.863,31.87,30.433,30.433,1553286,0
2008-09-23,30.377,30.701,29.745,29.958,1201642,0
2008-09-24,30.065,30.147,29.349,29.843,931312,0
2008-09-25,29.981,30.694,29.981,30.641,944230,0
2008-09-26,30.404,30.921,30.229,30.847,833101,0
2008-09-29,30.483,30.655,29.341,29.631,1684138,0
2008-09-30,30.132,30.221,28.969,29.583,1178943,0
2008-10-01,29.395,30.293,29.305,30.123,1211392,0
2008-10-02,30.114,30.581,29.463,29.821,1145680,0
2008-10-03,29.6,29.859,28.133,28.309,2537598,0
2008-10-06,27.974,28.452,26.454,27.616,1980673,0
2008-10-07,27.873,28.133,26.722,26.751,1841504,0
2008-10-08,26.591,27.191,25.542,25.953,2527530,0
2008-10-09,26.106,26.333,23.628,23.628,2280845,0
2008-10-10,23.087,23.711,21.089,22.821,3225588,0
2008-10-13,23.869,25.467,23.556,25.467,1605073,0
2008-10-14,26.287,26.394,23.621,24.465,2255759,0
2008-10-15,24.198,24.198,22.821,22.95,1615752,0
2008-10-16,23.012,23.749,21.706,23.749,1722909,0
2008-10-17,23.117,24.699,22.692,23.556,1683613,0
2008-10-20,23.794,25.984,23.742,25.936,1362797,0
2008-10-21,26.099,26.415,25.503,25.716,1338312,0
2008-10-22,24.835,25.869,24.182,24.948,1438611,0
2008-10-23,25.192,25.831,23.801,25.299,2195948,0
2008-10-24,23.452,24.94,23.179,24.577,2189493,0
2008-10-27,24.242,24.607,23.466,23.65,1916603,0
2008-10-28,23.749,25.542,23.255,25.526,1917365,0
2008-10-29,25.679,25.778,24.713,25.017,1673573,0
2008-10-30,22.797,26.036,22.797,26.036,1724733,0
2008-10-31,26.181,26.34,24.866,25.011,1635052,0
2008-11-03,25.002,25.953,24.819,25.847,1230456,0
2008-11-04,26.239,26.311,25.29,25.806,873734,0
2008-11-05,25.839,26.476,25.352,25.748,1374767,0
2008-11-06,25.724,26.02,24.743,24.919,1155782,0
2008-11-07,25.108,26.043,25.101,26.043,895559,0
2008-11-10,26.408,26.515,25.133,25.352,1012481,0
2008-11-11,25.078,25.822,24.699,25.352,990887,0
2008-11-12,24.964,25.231,24.198,24.516,973134,0
2008-11-13,24.631,26.575,24.242,26.575,1791053,0
2008-11-14,26.172,26.98,25.268,25.855,1278745,0
2008-11-17,25.686,27.251,25.474,26.34,1242854,0
2008-11-18,26.403,26.939,25.558,26.515,1423019,0
2008-11-19,26.454,26.819,25.26,25.45,1614703,0
2008-11-20,25.177,25.633,23.9,24.113,1725692,0
2008-11-21,24.532,25.741,23.522,25.724,2507734,0
2008-11-24,25.891,26.583,25.26,25.984,1779631,0
2008-11-25,26.324,26.324,25.352,26.006,1560850,0
2008-11-26,25.315,25.914,25.26,25.8,1359386,0
2008-11-28,25.657,26.415,25.52,26.408,603812,0
2008-12-01,26.324,26.324,24.736,24.743,1072692,0
2008-12-02,25.192,25.58,24.911,25.459,1915258,0
2008-12-03,25.108,26.099,25.108,26.02,1303300,0
2008-12-04,25.929,26.303,24.645,25.139,1201186,0
2008-12-05,24.964,26.02,24.198,25.999,1244048,0
2008-12-08,26.219,26.394,25.231,25.786,1232854,0
2008-12-09,25.611,26.447,25.503,25.672,1523859,0
2008-12-10,25.936,26.865,25.806,26.394,1705790,0
2008-12-11,26.295,26.939,26.099,26.439,1318290,0
2008-12-12,25.839,26.734,25.707,26.447,1714536,0
2008-12-15,26.439,26.575,25.693,26.05,994563,0
2008-12-16,26.28,26.56,25.907,26.454,1644761,0
2008-12-17,26.106,26.324,25.763,25.891,1148048,0
2008-12-18,26.027,26.493,25.769,26.189,866086,0
2008-12-19,26.303,26.53,25.672,25.914,1744888,0
2008-12-22,25.9,26.567,25.474,26.091,1193974,0
2008-12-23,26.254,26.522,25.672,25.822,820938,0
2008-12-24,26.447,27.062,26.226,26.939,1150586,0
2008-12-26,26.918,27.168,26.787,26.924,545067,0
2008-12-29,26.597,26.826,26.493,26.772,1441287,0
2008-12-30,26.849,27.806,26.781,27.761,1412802,0
2008-12-31,27.859,28.588,27.055,27.055,21344093,0
2009-01-02,27.093,27.83,26.98,27.64,2987257,0
2009-01-05,27.646,27.889,27.251,27.715,2162645,0
2009-01-06,27.815,28.035,27.184,27.349,1956953,0
2009-01-07,26.965,27.274,26.743,27.022,1658270,0
2009-01-08,26.659,27.009,26.636,26.986,1616136,0
2009-01-09,26.986,26.986,26.522,26.652,963558,0
2009-01-12,26.722,26.888,26.515,26.713,842967,0
2009-01-13,26.688,26.688,25.839,26.036,1325221,0
2009-01-14,25.862,25.936,25.254,25.769,1158402,0
2009-01-15,25.769,25.862,25.268,25.862,1475261,0
2009-01-16,26.112,26.295,25.724,25.999,1221843,0
2009-01-20,25.907,26.324,25.382,25.428,1849075,0
2009-01-21,25.624,25.793,25.071,25.699,1780848,0
2009-01-22,25.436,25.914,25.26,25.566,1947149,0
2009-01-23,25.048,25.459,24.935,25.428,1279639,0
2009-01-26,25.511,26.246,25.441,25.984,1715917,0
2009-01-27,26.027,26.675,25.929,26.484,1288903,0
2009-01-28,26.688,26.826,26.226,26.447,1554561,0
2009-01-29,26.37,26.879,26.106,26.354,1359563,0
2009-01-30,26.378,26.688,25.869,26.057,1461083,0
2009-02-02,25.724,26.226,25.58,26.099,1549779,0
2009-02-03,26.083,26.354,25.847,26.219,1104369,0
2009-02-04,26.28,26.597,26.074,26.386,1288776,0
2009-02-05,26.361,26.772,26.083,26.538,1029574,0
2009-02-06,26.645,27.016,26.431,26.772,739070,0
2009-02-09,26.675,26.842,26.043,26.354,1175368,0
2009-02-10,26.198,26.522,25.831,25.959,1967380,0
2009-02-11,26.378,26.918,25.815,25.936,1977574,0
2009-02-12,25.574,26.98,24.767,25.847,1744322,0
2009-02-13,25.786,25.914,25.382,25.52,1296295,0
2009-02-17,24.919,24.972,24.182,24.182,1483037,0
2009-02-18,24.303,24.311,23.856,24.052,1286698,0
2009-02-19,24.06,24.242,23.588,23.686,1377469,0
2009-02-20,23.704,24.107,22.897,23.543,2083481,0
2009-02-23,23.678,23.756,23.186,23.285,2532563,0
2009-02-24,23.398,23.832,23.315,23.695,1419041,0
2009-02-25,23.556,23.686,23.055,23.362,2255754,0
2009-02-26,23.421,23.588,23.232,23.279,1882397,0
2009-02-27,23.063,23.329,22.532,22.897,1492513,0
2009-03-02,22.518,22.813,21.923,21.995,1241993,0
2009-03-03,22.221,22.273,21.644,21.666,2907477,0
2009-03-04,21.947,22.297,21.408,21.947,1633175,0
2009-03-05,21.553,21.855,20.973,21.189,1876459,0
2009-03-06,21.197,21.37,20.389,20.785,1785553,0
2009-03-09,20.541,20.671,19.951,20.092,1592288,0
2009-03-10,20.232,20.548,20.092,20.216,2031757,0
2009-03-11,20.29,20.351,19.767,20.041,1912869,0
2009-03-12,20.041,20.382,19.81,20.329,2026717,0
2009-03-13,20.365,20.906,20.329,20.867,1910649,0
2009-03-16,20.882,21.711,20.882,21.309,1425265,0
2009-03-17,21.279,21.797,21.172,21.797,1551481,0
2009-03-18,21.757,22.763,21.618,22.586,1874914,0
2009-03-19,22.663,22.882,22.42,22.79,1317163,0
2009-03-20,22.889,23.43,22.844,22.867,3027020,0
2009-03-23,23.248,23.613,22.964,23.613,1264630,0
2009-03-24,23.391,23.549,23.11,23.163,993801,0
2009-03-25,23.209,23.556,22.897,23.209,1676908,0
2009-03-26,23.315,23.832,23.035,23.832,1757543,0
2009-03-27,23.58,23.742,23.179,23.497,1586939,0
2009-03-30,23.163,23.383,22.874,23.103,1624592,0
2009-03-31,23.193,23.794,23.063,23.474,1744240,0
2009-04-01,23.376,23.522,23.142,23.376,1101884,0
2009-04-02,23.727,23.817,23.134,23.538,2136436,0
2009-04-03,23.505,23.686,22.981,23.248,1582593,0
2009-04-06,23.087,23.505,22.929,23.248,1118404,0
2009-04-07,23.171,23.338,22.844,23.125,865511,0
2009-04-08,23.171,23.383,22.964,23.307,627376,0
2009-04-09,23.727,24.849,23.11,23.466,1165305,0
2009-04-13,24.037,24.037,23.232,23.398,1506563,0
2009-04-14,23.216,23.459,23.079,23.179,1615832,0
2009-04-15,23.216,23.483,23.103,23.43,1102399,0
2009-04-16,23.531,23.711,23.353,23.621,1281064,0
2009-04-17,23.628,23.809,23.407,23.444,2292553,0
2009-04-20,23.216,23.597,23.11,23.346,1076480,0
2009-04-21,23.186,23.628,23.186,23.398,923571,0
2009-04-22,23.255,23.657,23.035,23.338,1676775,0
2009-04-23,23.155,23.421,22.797,23.329,1606774,0
2009-04-24,23.421,23.421,22.937,23.11,1149846,0
2009-04-27,22.921,23.307,22.897,23.095,1321010,0
2009-04-28,23.003,23.329,22.867,23.079,988327,0
2009-04-29,23.163,23.459,23.063,23.179,1100966,0
2009-04-30,23.292,23.407,22.836,22.964,1478345,0
2009-05-01,22.897,23.407,22.897,23.398,953753,0
2009-05-04,23.565,23.636,23.142,23.383,1112103,0
2009-05-05,23.248,23.329,23.003,23.063,1050129,0
2009-05-06,23.255,23.452,22.904,22.981,1363723,0
2009-05-07,22.988,23.421,22.988,23.171,1199081,0
2009-05-08,23.329,23.924,23.279,23.444,1031116,0
2009-05-11,23.202,23.65,23.147,23.323,1185069,0
2009-05-12,23.353,23.628,23.27,23.383,1480470,0
2009-05-13,23.209,23.438,22.745,22.754,1625524,0
2009-05-14,22.829,23.043,22.404,22.601,1479441,0
2009-05-15,22.518,22.518,21.774,21.872,1870509,0
2009-05-18,22.038,22.204,21.618,21.988,1420821,0
2009-05-19,22.038,22.455,22.038,22.189,1176521,0
2009-05-20,22.335,22.372,21.855,21.872,1447070,0
2009-05-21,21.757,21.774,21.437,21.507,1194864,0
2009-05-22,21.583,21.889,21.468,21.574,852919,0
2009-05-26,21.636,22.518,21.483,22.471,1621545,0
2009-05-27,22.525,22.539,22.145,22.273,1374654,0
2009-05-28,22.404,22.874,22.289,22.692,1258306,0
2009-05-29,22.745,22.904,22.42,22.813,1396242,0
2009-06-01,23.063,23.556,22.889,23.466,1405651,0
2009-06-02,23.466,23.556,23.285,23.407,1239274,0
2009-06-03,23.398,23.466,23.02,23.292,1218607,0
2009-06-04,23.315,23.353,23.147,23.329,835102,0
2009-06-05,23.483,23.597,23.142,23.466,1228426,0
2009-06-08,23.134,23.323,22.829,23.117,1048218,0
2009-06-09,23.142,23.202,22.813,22.921,879412,0
2009-06-10,23.055,23.263,22.929,23.147,911080,0
2009-06-11,23.216,23.786,23.134,23.543,1241125,0
2009-06-12,23.438,23.977,23.209,23.825,909999,0
2009-06-15,23.643,23.817,23.3,23.604,974208,0
2009-06-16,23.727,23.825,23.489,23.613,663195,0
2009-06-17,23.711,24.135,23.67,23.794,1183407,0
2009-06-18,23.84,24.272,22.972,24.198,1084246,0
2009-06-19,24.227,24.351,23.794,23.794,1437742,0
2009-06-22,23.65,24.319,23.588,24.166,1079247,0
2009-06-23,24.075,24.157,23.794,23.848,1120086,0
2009-06-24,24.022,24.107,23.777,23.916,793836,0
2009-06-25,23.916,24.476,23.686,24.456,860473,0
2009-06-26,24.449,24.532,24.174,24.408,1125422,0
2009-06-29,24.386,24.774,24.319,24.767,562877,0
2009-06-30,24.743,24.819,24.371,24.675,1117863,0
2009-07-01,24.841,25.223,24.615,25.048,788071,0
2009-07-02,24.828,24.972,24.342,24.401,683506,0
2009-07-06,24.294,24.782,24.242,24.645,702185,0
2009-07-07,24.57,24.631,24.357,24.386,836910,0
2009-07-08,24.441,24.699,24.198,24.425,841589,0
2009-07-09,24.449,24.577,24.075,24.401,692876,0
2009-07-10,24.456,24.456,24.107,24.342,517393,0
2009-07-13,24.408,24.797,24.128,24.759,686487,0
2009-07-14,24.79,25.184,24.699,25.154,1281242,0
2009-07-15,25.336,25.748,25.048,25.724,1064082,0
2009-07-16,25.624,25.769,25.268,25.693,836503,0
2009-07-17,25.672,25.679,25.238,25.542,989738,0
2009-07-20,25.586,25.769,25.283,25.748,639904,0
2009-07-21,25.847,26.295,25.624,26.295,1313002,0
2009-07-22,26.239,26.439,26.099,26.271,627422,0
2009-07-23,26.28,26.924,26.246,26.819,957079,0
2009-07-24,26.696,27.213,26.688,27.207,657358,0
2009-07-27,27.055,27.146,26.787,27.038,484029,0
2009-07-28,26.901,26.956,26.688,26.879,708876,0
2009-07-29,26.696,27.062,26.5,26.842,628134,0
2009-07-30,27.646,27.654,26.765,27.016,935702,0
2009-07-31,27.016,27.184,26.605,26.865,1228762,0
2009-08-03,27.071,27.122,26.287,26.454,1381482,0
2009-08-04,26.403,26.507,26.181,26.311,869484,0
2009-08-05,26.37,26.46,25.724,25.815,1233186,0
2009-08-06,25.999,25.999,25.511,25.716,1266766,0
2009-08-07,25.793,25.984,25.542,25.793,1088735,0
2009-08-10,25.724,25.786,25.45,25.58,1550004,0
2009-08-11,25.55,25.806,25.474,25.64,1574367,0
2009-08-12,25.611,25.763,25.45,25.611,1628693,0
2009-08-13,25.724,25.724,25.45,25.542,981610,0
2009-08-14,25.602,25.686,25.315,25.526,814067,0
2009-08-17,25.398,25.58,25.133,25.526,992818,0
2009-08-18,25.526,25.778,25.45,25.672,1429414,0
2009-08-19,25.533,25.99,25.533,25.929,854112,0
2009-08-20,25.936,26.057,25.822,26.057,597335,0
2009-08-21,26.149,26.454,26.036,26.403,839279,0
2009-08-24,26.431,26.515,26.346,26.469,992965,0
2009-08-25,26.469,26.605,26.403,26.439,1134353,0
2009-08-26,26.439,26.515,26.324,26.493,925689,0
2009-08-27,26.439,26.567,26.386,26.493,1204102,0
2009-08-28,26.675,26.675,26.386,26.56,910141,0
2009-08-31,26.439,26.583,26.295,26.354,1047247,0
2009-09-01,26.295,26.613,26.198,26.403,1651953,0
2009-09-02,26.403,26.476,26.106,26.14,1438976,0
2009-09-03,26.295,26.295,25.907,26.134,1050620,0
2009-09-04,26.198,26.271,25.976,26.239,882837,0
2009-09-08,26.106,26.211,25.657,26.013,1508355,0
2009-09-09,26.106,26.127,25.891,26.013,1183261,0
2009-09-10,25.959,26.164,25.793,25.945,1148872,0
2009-09-11,25.945,25.999,25.686,25.732,998184,0
2009-09-14,25.716,25.9,25.611,25.891,1182567,0
2009-09-15,25.929,26.02,25.822,25.921,1319392,0
2009-09-16,26.043,26.28,25.839,26.246,883536,0
2009-09-17,26.246,26.424,26.149,26.172,1141426,0
2009-09-18,26.567,26.992,26.354,26.992,4442053,0
2009-09-21,26.826,27.078,26.636,26.826,1217199,0
2009-09-22,26.874,26.947,26.597,26.675,781512,0
2009-09-23,26.772,27.115,26.659,26.76,845226,0
2009-09-24,26.734,26.895,26.667,26.751,1078903,0
2009-09-25,26.713,26.81,26.63,26.727,1319420,0
2009-09-28,26.826,26.992,26.76,26.842,746471,0
2009-09-29,26.924,26.965,26.704,26.826,812996,0
2009-09-30,26.826,26.833,26.346,26.522,1502428,0
2009-10-01,26.28,26.583,26.219,26.219,831494,0
2009-10-02,26.099,26.226,25.831,25.907,1455720,0
2009-10-05,26.013,26.271,25.793,26.239,1045702,0
2009-10-06,26.439,26.454,26.189,26.34,1014231,0
2009-10-07,26.346,26.354,26.164,26.324,633883,0
2009-10-08,26.439,26.447,26.295,26.354,537577,0
2009-10-09,26.37,26.46,26.318,26.46,323572,0
2009-10-12,26.431,26.751,26.431,26.591,485296,0
2009-10-13,26.53,26.53,26.361,26.394,689341,0
2009-10-14,26.538,26.597,26.346,26.484,503826,0
2009-10-15,26.493,26.804,26.361,26.743,935010,0
2009-10-16,26.545,26.734,26.34,26.484,1852573,0
2009-10-19,26.469,27.184,26.415,27.115,1090079,0
2009-10-20,27.086,27.122,26.751,26.865,579141,0
2009-10-21,26.888,27.009,26.681,26.688,1088196,0
2009-10-22,26.765,26.895,26.567,26.856,1179401,0
2009-10-23,26.879,27.016,26.424,26.567,870840,0
2009-10-26,26.636,26.932,26.246,26.287,905463,0
2009-10-27,27.184,27.184,25.953,26.37,998532,0
2009-10-28,26.324,26.37,26.02,26.083,1711281,0
2009-10-29,26.271,26.271,25.862,26.189,1124664,0
2009-10-30,26.164,26.303,25.602,25.716,1974603,0
2009-11-02,25.914,26.027,25.526,25.778,1195202,0
2009-11-03,25.763,25.839,25.542,25.657,1291921,0
2009-11-04,25.748,25.99,25.624,25.686,1073452,0
2009-11-05,25.883,26.036,25.693,26.013,873188,0
2009-11-06,26.013,26.074,25.769,25.953,964819,0
2009-11-09,26.106,26.361,25.99,26.354,667089,0
2009-11-10,26.311,26.567,26.311,26.56,1104158,0
2009-11-11,26.583,26.645,26.232,26.361,1123016,0
2009-11-12,26.354,26.415,25.967,26.013,892100,0
2009-11-13,26.119,26.303,25.999,26.219,1141206,0
2009-11-16,26.333,26.621,26.219,26.597,989249,0
2009-11-17,26.681,26.696,26.522,26.696,1089467,0
2009-11-18,26.688,26.696,26.447,26.476,799373,0
2009-11-19,26.361,26.361,26.006,26.164,716872,0
2009-11-20,26.119,26.324,26.05,26.311,1029653,0
2009-11-23,26.394,26.81,26.394,26.675,949531,0
2009-11-24,26.591,26.781,26.553,26.734,781849,0
2009-11-25,26.696,27.046,26.675,26.965,636283,0
2009-11-27,26.734,26.849,26.415,26.553,308101,0
2009-11-30,26.56,26.804,26.5,26.751,939800,0
2009-12-01,26.918,27.229,26.833,27.213,830299,0
2009-12-02,27.281,27.555,27.213,27.555,1090366,0
2009-12-03,27.548,27.912,27.48,27.7,705491,0
2009-12-04,27.98,28.002,27.321,27.646,1032451,0
2009-12-07,27.67,28.117,27.654,27.995,779234,0
2009-12-08,27.594,27.732,27.298,27.518,956086,0
2009-12-09,27.563,27.706,27.298,27.706,901410,0
2009-12-10,27.706,28.094,27.706,27.974,839048,0
2009-12-11,28.081,28.466,27.938,28.452,724225,0
2009-12-14,28.893,28.893,28.497,28.688,711479,0
2009-12-15,28.65,28.65,28.331,28.49,793765,0
2009-12-16,28.621,28.717,28.472,28.612,824882,0
2009-12-17,28.551,28.551,28.203,28.3,891247,0
2009-12-18,28.339,28.597,28.331,28.557,1339190,0
2009-12-21,28.673,28.878,28.635,28.703,539724,0
2009-12-22,28.832,28.848,28.564,28.612,677769,0
2009-12-23,28.725,28.848,28.572,28.848,568161,0
2009-12-24,28.878,29.221,28.848,29.197,322201,0
2009-12-28,29.168,29.243,29.114,29.213,698533,0
2009-12-29,29.258,29.364,29.173,29.181,542540,0
2009-12-30,29.173,29.333,29.053,29.197,579974,0
2009-12-31,29.281,29.281,28.635,28.635,602685,0
2010-01-04,28.848,28.998,28.416,28.564,1140515,0
2010-01-05,28.628,28.711,27.896,28.094,1255016,0
2010-01-06,28.073,28.203,27.912,28.011,907669,0
2010-01-07,27.987,28.088,27.83,27.946,635655,0
2010-01-08,27.866,27.912,27.739,27.853,597154,0
2010-01-11,27.904,28.339,27.904,28.231,727587,0
2010-01-12,28.165,28.425,28.081,28.207,664709,0
2010-01-13,28.331,28.459,28.165,28.438,586569,0
2010-01-14,28.285,28.564,28.278,28.538,622707,0
2010-01-15,28.452,28.481,28.059,28.361,881768,0
2010-01-19,28.425,28.733,28.346,28.703,370164,0
2010-01-20,28.545,28.658,28.165,28.382,643100,0
2010-01-21,28.354,28.65,27.83,27.946,717435,0
2010-01-22,27.958,27.958,27.281,27.298,1097396,0
2010-01-25,27.572,27.67,27.321,27.496,848600,0
2010-01-26,27.448,27.548,27.258,27.396,964201,0
2010-01-27,27.281,27.427,27.086,27.413,792552,0
2010-01-28,27.448,27.448,27.107,27.191,675812,0
2010-01-29,27.334,27.38,27.062,27.062,915992,0
2010-02-01,27.153,27.258,26.833,27.258,591471,0
2010-02-02,27.244,27.594,27.03,27.587,851571,0
2010-02-03,27.48,27.579,27.258,27.374,434823,0
2010-02-04,27.244,27.313,26.76,26.76,590586,0
2010-02-05,26.751,26.819,26.324,26.688,716655,0
2010-02-08,26.727,26.727,26.394,26.394,674749,0
2010-02-09,26.538,26.901,26.476,26.605,686297,0
2010-02-10,26.605,26.605,26.219,26.318,1095385,0
2010-02-11,26.219,26.956,26.013,26.567,1426893,0
2010-02-12,26.318,26.507,26.057,26.254,1213155,0
2010-02-16,26.583,26.787,26.454,26.787,667335,0
2010-02-17,26.888,26.888,26.447,26.621,961346,0
2010-02-18,26.613,26.909,26.507,26.901,802145,0
2010-02-19,26.842,27.61,26.765,27.548,1177337,0
2010-02-22,27.678,27.693,27.463,27.548,761608,0
2010-02-23,27.525,27.61,27.274,27.525,839237,0
2010-02-24,27.631,27.715,27.281,27.684,685859,0
2010-02-25,27.313,27.616,27.184,27.587,1227424,0
2010-02-26,27.67,27.693,27.358,27.396,921820,0
2010-03-01,27.572,28.027,27.572,27.946,763011,0
2010-03-02,27.987,28.432,27.987,28.324,907157,0
2010-03-03,28.438,28.703,28.376,28.524,922538,0
2010-03-04,28.531,28.572,28.309,28.497,966169,0
2010-03-05,28.538,28.605,28.316,28.588,1130472,0
2010-03-08,28.231,28.27,28.011,28.043,1049886,0
2010-03-09,28.011,28.088,27.798,28.02,524041,0
2010-03-10,28.011,28.043,27.776,28.027,1095441,0
2010-03-11,27.966,28.158,27.776,28.158,612041,0
2010-03-12,28.293,28.293,27.98,28.066,508790,0
2010-03-15,28.081,28.216,27.987,28.195,718739,0
2010-03-16,28.195,28.425,28.043,28.425,635498,0
2010-03-17,28.376,28.612,28.3,28.597,737339,0
2010-03-18,28.564,28.688,28.481,28.679,667494,0
2010-03-19,28.717,28.871,28.572,28.809,1344024,0
2010-03-22,28.673,28.795,28.564,28.679,822001,0
2010-03-23,28.703,28.878,28.644,28.871,787535,0
2010-03-24,28.878,28.878,28.472,28.564,676791,0
2010-03-25,28.673,28.749,28.466,28.597,839953,0
2010-03-26,28.717,28.725,28.472,28.628,573704,0
2010-03-29,28.673,28.893,28.65,28.893,922249,0
2010-03-30,28.878,29.007,28.749,28.809,639869,0
2010-03-31,28.679,28.733,28.49,28.564,762544,0
2010-04-01,28.771,29.114,28.703,29.082,750480,0
2010-04-05,29.205,29.25,29.114,29.221,622935,0
2010-04-06,29.139,29.305,29.097,29.243,822138,0
2010-04-07,29.25,29.281,28.969,29.09,605015,0
2010-04-08,29.007,29.007,28.788,28.878,492907,0
2010-04-09,28.908,29.007,28.673,28.976,627804,0
2010-04-12,29.039,29.143,28.976,29.105,383994,0
2010-04-13,29.143,29.243,28.916,29.039,660222,0
2010-04-14,29.075,29.509,28.954,29.509,1009189,0
2010-04-15,29.419,29.624,29.273,29.583,781622,0
2010-04-16,29.608,29.608,29.273,29.379,1096681,0
2010-04-19,29.349,29.426,29.15,29.289,595512,0
2010-04-20,29.403,29.6,29.364,29.6,458525,0
2010-04-21,29.631,29.814,29.526,29.723,645566,0
2010-04-22,29.616,29.821,29.372,29.805,685960,0
2010-04-23,29.742,29.95,29.556,29.941,700781,0
2010-04-26,29.917,29.974,29.73,29.736,585655,0
2010-04-27,29.667,29.745,29.082,29.09,1109833,0
2010-04-28,29.243,29.526,29.139,29.426,676231,0
2010-04-29,29.57,29.843,29.48,29.69,585666,0
2010-04-30,29.767,30.27,29.767,29.996,849393,0
2010-05-03,30.132,30.393,29.933,30.344,584275,0
2010-05-04,30.109,30.114,29.426,29.646,1780962,0
2010-05-05,29.471,29.783,29.181,29.333,1023127,0
2010-05-06,29.341,29.447,26.597,28.223,1909852,0
2010-05-07,28.285,28.425,27.67,27.952,1846643,0
2010-05-10,28.984,29.333,28.497,29.047,1117805,0
2010-05-11,28.158,28.788,27.93,28.316,3737138,0
2010-05-12,28.231,28.673,28.207,28.354,6600982,0
2010-05-13,28.399,28.998,28.324,28.673,2871658,0
2010-05-14,28.425,28.628,28.256,28.506,1640906,0
2010-05-17,28.557,28.725,28.256,28.635,1351828,0
2010-05-18,28.84,28.871,28.285,28.354,1695726,0
2010-05-19,28.278,28.408,27.724,28.15,1624003,0
2010-05-20,27.623,27.912,27.434,27.441,2646495,0
2010-05-21,27.191,27.555,26.98,27.555,2372259,0
2010-05-24,27.441,27.761,27.33,27.374,1239181,0
2010-05-25,26.965,27.281,26.394,27.258,2028465,0
2010-05-26,27.38,27.548,27.086,27.184,1519456,0
2010-05-27,27.555,27.678,27.289,27.678,949782,0
2010-05-28,27.739,27.839,27.496,27.579,1477938,0
2010-06-01,27.405,27.572,26.888,26.888,1431587,0
2010-06-02,26.965,27.518,26.924,27.518,1621653,0
2010-06-03,27.912,27.987,27.663,27.93,1765821,0
2010-06-04,27.563,27.563,26.826,27.009,2255328,0
2010-06-07,27.115,27.61,27.062,27.221,2175947,0
2010-06-08,26.781,27.153,26.605,27.122,2599840,0
2010-06-09,27.137,27.207,26.454,26.545,2420719,0
2010-06-10,26.924,27.472,26.909,27.472,2886798,0
2010-06-11,27.229,27.448,26.992,27.42,1400261,0
2010-06-14,27.563,27.815,27.456,27.532,1689144,0
2010-06-15,27.732,28.165,27.654,28.158,1360825,0
2010-06-16,28.066,28.49,28.035,28.331,1002939,0
2010-06-17,28.438,28.551,28.223,28.497,1385621,0
2010-06-18,28.545,28.725,28.408,28.58,1439550,0
2010-06-21,28.788,28.984,28.39,28.497,1323166,0
2010-06-22,28.588,28.605,27.873,27.966,970797,0
2010-06-23,27.958,27.958,27.488,27.587,850759,0
2010-06-24,27.496,27.912,27.463,27.64,942132,0
2010-06-25,27.663,27.815,27.358,27.693,1870501,0
2010-06-28,27.839,28.043,27.594,27.938,588709,0
2010-06-29,27.7,27.7,27.221,27.448,1509773,0
2010-06-30,27.463,27.73,27.12,27.176,963600,0
2010-07-01,27.341,27.341,26.772,26.924,1419252,0
2010-07-02,27.001,27.184,26.874,26.971,996401,0
2010-07-06,27.213,27.488,27.03,27.298,895330,0
2010-07-07,27.374,28.15,27.358,28.094,1149868,0
2010-07-08,28.278,28.497,28.187,28.481,738259,0
2010-07-09,28.49,28.572,28.285,28.572,619144,0
2010-07-12,28.452,28.878,28.432,28.765,1045969,0
2010-07-13,28.94,29.059,28.758,28.976,914676,0
2010-07-14,28.901,29.039,28.551,29.039,981839,0
2010-07-15,28.969,29.356,28.78,29.265,1084963,0
2010-07-16,29.197,29.297,28.795,28.823,1326682,0
2010-07-19,28.925,29.281,28.809,29.123,877581,0
2010-07-20,28.725,29.228,28.628,29.197,1108458,0
2010-07-21,29.281,29.281,28.644,28.758,708301,0
2010-07-22,29.047,29.411,28.976,29.305,638535,0
2010-07-23,29.289,29.592,29.082,29.577,927093,0
2010-07-26,29.583,29.933,29.48,29.897,667789,0
2010-07-27,30.017,30.442,30.01,30.42,1329950,0
2010-07-28,30.254,30.385,30.047,30.114,1159146,0
2010-07-29,30.08,30.187,29.281,29.349,1304793,0
2010-07-30,29.067,29.258,28.916,29.114,1206449,0
2010-08-02,29.379,29.814,29.379,29.707,1078348,0
2010-08-03,29.745,29.965,29.553,29.805,923263,0
2010-08-04,29.805,30.031,29.631,29.974,805385,0
2010-08-05,29.867,30.109,29.745,30.056,699625,0
2010-08-06,29.821,30.32,29.624,30.025,920736,0
2010-08-09,30.132,30.369,30.093,30.207,837914,0
2010-08-10,29.897,30.393,29.821,30.155,1541038,0
2010-08-11,29.873,29.873,29.379,29.403,1138507,0
2010-08-12,29.181,29.426,29.032,29.281,1078209,0
2010-08-13,29.15,29.616,29.143,29.341,827997,0
2010-08-16,29.205,29.48,28.94,29.364,709067,0
2010-08-17,29.553,29.882,29.48,29.723,717464,0
2010-08-18,29.753,29.814,29.372,29.66,1135031,0
2010-08-19,29.57,29.57,29.047,29.25,871223,0
2010-08-20,29.032,29.297,28.94,29.228,628840,0
2010-08-23,29.419,29.683,29.326,29.439,661495,0
2010-08-24,29.205,29.66,29.105,29.455,825585,0
2010-08-25,29.273,29.419,29.059,29.289,1000226,0
2010-08-26,29.411,29.492,29.205,29.25,784488,0
2010-08-27,29.379,29.882,29.181,29.814,865030,0
2010-08-30,29.797,29.89,29.463,29.487,830514,0
2010-08-31,29.34,29.746,29.176,29.659,1450970,0
2010-09-01,29.941,30.312,29.859,30.246,1055300,0
2010-09-02,30.369,30.662,30.187,30.433,1287063,0
2010-09-03,30.619,30.833,30.467,30.824,1059048,0
2010-09-07,30.785,31.019,30.687,30.777,1096880,0
2010-09-08,30.581,30.581,30.139,30.207,1032810,0
2010-09-09,30.399,30.648,30.336,30.361,903560,0
2010-09-10,30.327,30.433,30.221,30.263,676362,0
2010-09-13,30.361,30.655,30.336,30.52,767640,0
2010-09-14,30.475,30.726,30.369,30.619,606889,0
2010-09-15,30.581,30.619,30.377,30.504,700191,0
2010-09-16,30.427,30.5,30.132,30.199,970728,0
2010-09-17,30.344,30.399,30.047,30.246,886445,0
2010-09-20,30.32,30.792,30.214,30.769,668298,0
2010-09-21,30.777,30.839,30.483,30.52,1090823,0
2010-09-22,30.504,30.839,30.442,30.548,921236,0
2010-09-23,30.404,30.534,30.101,30.147,747382,0
2010-09-24,30.42,30.847,30.404,30.743,675520,0
2010-09-27,30.777,30.878,30.61,30.701,781418,0
2010-09-28,30.839,30.839,30.399,30.749,1079854,0
2010-09-29,30.648,30.761,30.42,30.641,636198,0
2010-09-30,30.865,30.973,30.526,30.641,1053563,0
2010-10-01,30.914,30.929,30.628,30.815,744468,0
2010-10-04,30.815,31.027,30.548,30.726,675903,0
2010-10-05,30.929,31.061,30.847,31.043,629618,0
2010-10-06,30.962,31.096,30.701,30.869,542597,0
2010-10-07,30.921,31.078,30.604,30.792,795285,0
2010-10-08,30.833,30.998,30.637,30.921,732455,0
2010-10-11,30.914,31.126,30.869,31.006,376156,0
2010-10-12,30.991,31.019,30.777,30.921,709918,0
2010-10-13,31.027,31.151,30.929,31.096,612037,0
2010-10-14,31.096,31.28,30.899,31.019,722253,0
2010-10-15,31.264,31.342,31.061,31.264,751995,0
2010-10-18,31.363,31.615,31.308,31.536,749316,0
2010-10-19,31.308,31.576,31.249,31.408,797753,0
2010-10-20,31.47,31.87,31.464,31.683,634818,0
2010-10-21,31.85,31.894,31.28,31.439,809024,0
2010-10-22,31.47,31.536,31.159,31.308,715391,0
2010-10-25,31.536,31.593,31.235,31.28,735000,0
2010-10-26,31.217,31.325,31.078,31.226,956873,0
2010-10-27,31.159,31.159,30.641,30.976,1215496,0
2010-10-28,31.126,31.203,30.962,31.078,909733,0
2010-10-29,30.944,31.149,30.809,31.037,827394,0
2010-11-01,31.187,31.295,30.655,30.808,766308,0
2010-11-02,30.966,31.288,30.966,31.272,588989,0
2010-11-03,31.317,31.349,30.884,31.159,619609,0
2010-11-04,31.478,31.529,31.378,31.47,1010563,0
2010-11-05,31.492,31.69,31.464,31.667,1009570,0
2010-11-08,31.553,31.628,31.363,31.536,785993,0
2010-11-09,31.593,31.636,31.217,31.317,796957,0
2010-11-10,31.257,31.357,31.052,31.349,748987,0
2010-11-11,31.195,31.529,31.182,31.342,873380,0
2010-11-12,31.168,31.242,30.97,31.113,525768,0
2010-11-15,31.104,31.5,31.082,31.301,584792,0
2010-11-16,31.133,31.151,30.662,30.833,854110,0
2010-11-17,30.891,31.151,30.847,31.069,1024812,0
2010-11-18,31.272,31.342,31.089,31.235,622824,0
2010-11-19,31.308,31.333,30.914,31.096,902024,0
2010-11-22,31.035,31.272,30.891,31.257,604688,0
2010-11-23,31.052,31.052,30.749,30.929,669415,0
2010-11-24,31.089,31.264,31.052,31.226,581482,0
2010-11-26,31.027,31.43,31.006,31.187,509625,0
2010-11-29,30.962,31.096,30.648,31.006,891289,0
2010-11-30,30.834,31.04,30.744,30.872,2750860,0
2010-12-01,31.203,31.301,30.946,31.119,2714601,0
2010-12-02,31.187,31.378,31.089,31.325,2952206,0
2010-12-03,31.182,31.385,31.011,31.295,792539,0
2010-12-06,31.295,31.325,31.113,31.249,738391,0
2010-12-07,31.455,31.529,30.97,31.104,1219945,0
2010-12-08,30.863,30.946,30.433,30.61,995943,0
2010-12-09,30.687,30.718,30.42,30.534,919069,0
2010-12-10,30.619,30.726,30.534,30.572,780630,0
2010-12-13,30.694,30.906,30.641,30.833,798218,0
2010-12-14,30.884,31.043,30.878,31.043,1053330,0
2010-12-15,30.884,31.043,30.662,30.662,1153944,0
2010-12-16,30.688,31.009,30.588,30.966,803714,0
2010-12-17,30.899,31.027,30.743,30.976,786966,0
2010-12-20,31.096,31.104,30.808,30.946,1109977,0
2010-12-21,31.052,31.082,30.921,31.006,597019,0
2010-12-22,31.061,31.119,30.97,31.096,340324,0
2010-12-23,31.061,31.089,30.962,31.069,424529,0
2010-12-27,30.998,31.069,30.847,30.998,312075,0
2010-12-28,31.027,31.082,30.863,31.052,350433,0
2010-12-29,31.091,31.123,30.969,31.063,396939,0
2010-12-30,31.054,31.063,30.852,30.999,412285,0
2010-12-31,30.99,31.027,30.838,30.855,429340,0
2011-01-03,31.113,31.168,30.891,30.97,701496,0
2011-01-04,31.069,31.096,30.637,30.921,980165,0
2011-01-05,30.761,30.937,30.637,30.792,952911,0
2011-01-06,30.743,30.899,30.581,30.891,1282398,0
2011-01-07,30.914,31.28,30.863,31.249,1012626,0
2011-01-10,31.21,31.295,30.839,31.217,780048,0
2011-01-11,31.342,31.47,31.242,31.342,673647,0
2011-01-12,31.492,31.607,31.264,31.401,632057,0
2011-01-13,31.393,31.536,31.272,31.536,534352,0
2011-01-14,31.553,31.796,31.5,31.796,760448,0
2011-01-18,31.803,31.85,31.632,31.779,805522,0
2011-01-19,31.779,31.862,31.564,31.757,845174,0
2011-01-20,31.78,32.049,31.735,31.87,858148,0
2011-01-21,32.026,32.034,31.75,31.902,572913,0
2011-01-24,32.009,32.259,31.936,32.124,679895,0
2011-01-25,32.124,32.298,32.026,32.298,704586,0
2011-01-26,32.298,32.306,31.969,32.108,799459,0
2011-01-27,32.177,32.496,32.108,32.427,839322,0
2011-01-28,32.427,32.502,31.936,31.969,794309,0
2011-01-31,32.097,32.226,32.001,32.122,904652,0
2011-02-01,32.328,32.548,32.237,32.518,479277,0
2011-02-02,32.427,32.51,32.306,32.342,450267,0
2011-02-03,32.333,32.455,32.127,32.379,645671,0
2011-02-04,32.427,32.427,32.1,32.306,442329,0
2011-02-07,32.373,32.532,32.306,32.526,408095,0
2011-02-08,32.526,32.548,32.412,32.48,457308,0
2011-02-09,32.365,32.427,32.237,32.365,801444,0
2011-02-10,32.272,32.411,32.157,32.226,935393,0
2011-02-11,32.215,32.365,30.32,30.906,6373107,0
2011-02-14,30.442,30.709,30.286,30.504,2066357,0
2011-02-15,30.504,30.687,30.336,30.655,1204718,0
2011-02-16,30.655,30.749,30.5,30.597,987439,0
2011-02-18,30.841,30.872,30.588,30.727,793892,0
2011-02-22,30.564,30.761,30.42,30.619,1198535,0
2011-02-23,30.564,30.743,30.5,30.52,841989,0
2011-02-24,30.564,30.67,30.404,30.504,1040930,0
2011-02-25,30.604,30.688,30.457,30.67,941212,0
2011-02-28,30.764,31.036,30.702,30.764,1184284,0
2011-03-01,30.85,30.941,30.489,30.588,1221009,0
2011-03-02,30.663,30.71,30.44,30.489,1491428,0
2011-03-03,30.663,30.865,30.641,30.763,883093,0
2011-03-04,30.75,30.834,30.403,30.548,930255,0
2011-03-07,30.695,30.85,30.512,30.619,997547,0
2011-03-08,30.787,31.235,30.679,31.181,994069,0
2011-03-09,31.14,31.326,30.909,31.295,729782,0
2011-03-10,31.102,31.118,30.778,30.778,730266,0
2011-03-11,30.787,30.932,30.556,30.803,857356,0
2011-03-14,30.308,30.308,29.432,30.025,3163525,0
2011-03-15,29.325,29.917,29.289,29.786,2518807,0
2011-03-16,29.686,29.825,29.148,29.289,2222898,0
2011-03-17,29.651,29.651,29.124,29.44,1125182,0
2011-03-18,29.712,29.958,29.503,29.611,1056101,0
2011-03-21,29.917,30.103,29.825,29.996,876927,0
2011-03-22,30.048,30.196,29.981,30.003,812947,0
2011-03-23,29.889,29.981,29.727,29.917,761521,0
2011-03-24,30.066,30.133,29.872,30.032,536346,0
2011-03-25,30.11,30.308,30.032,30.041,576582,0
2011-03-28,30.041,30.266,29.896,29.924,573969,0
2011-03-29,29.881,30.075,29.786,30.075,787118,0
2011-03-30,30.19,30.348,30.165,30.281,1005771,0
2011-03-31,30.309,30.377,30.168,30.281,736199,0
2011-04-01,30.44,30.588,30.357,30.526,837582,0
2011-04-04,30.503,30.518,30.39,30.518,805285,0
2011-04-05,30.457,30.526,30.308,30.381,816574,0
2011-04-06,30.403,30.663,30.381,30.548,779911,0
2011-04-07,30.512,30.526,30.266,30.357,618067,0
2011-04-08,30.503,30.503,30.066,30.165,393400,0
2011-04-11,30.249,30.249,29.889,29.95,566649,0
2011-04-12,29.838,29.995,29.698,29.706,732073,0
2011-04-13,29.812,30.011,29.786,29.903,809601,0
2011-04-14,29.764,30.011,29.694,29.981,730123,0
2011-04-15,30.066,30.258,29.95,30.149,1015043,0
2011-04-18,29.903,30.116,29.664,29.889,889275,0
2011-04-19,29.996,30.133,29.911,30.057,982625,0
2011-04-20,30.324,30.481,30.174,30.473,839265,0
2011-04-21,30.473,30.518,30.366,30.424,492488,0
2011-04-25,30.39,30.61,30.281,30.489,478456,0
2011-04-26,30.648,31.033,30.556,31.033,1156795,0
2011-04-27,31.058,31.28,30.865,31.217,929989,0
2011-04-28,31.726,31.919,31.473,31.894,1216787,0
2011-04-29,31.924,32.01,31.777,31.933,1001842,0
2011-05-02,32.086,32.157,31.928,32.011,697603,0
2011-05-03,31.936,32.175,31.854,31.994,755652,0
2011-05-04,31.886,32.063,31.696,31.812,765769,0
2011-05-05,31.81,31.841,31.427,31.543,529009,0
2011-05-06,31.763,32.002,31.54,31.704,710318,0
2011-05-09,31.688,31.85,31.557,31.794,411049,0
2011-05-10,31.779,32.295,31.779,32.24,436527,0
2011-05-11,32.158,32.284,31.97,32.129,779245,0
2011-05-12,32.02,32.372,32.02,32.312,789218,0
2011-05-13,32.411,32.455,31.97,32.247,587819,0
2011-05-16,32.149,32.404,32.057,32.119,798946,0
2011-05-17,32.027,32.233,31.984,32.179,762111,0
2011-05-18,32.24,32.24,31.894,32.11,702932,0
2011-05-19,32.203,32.264,32.027,32.179,478415,0
2011-05-20,32.058,32.158,31.81,31.91,1086768,0
2011-05-23,31.704,31.757,31.449,31.487,848998,0
2011-05-24,31.589,31.589,31.343,31.35,451119,0
2011-05-25,31.295,31.301,30.996,31.094,1014485,0
2011-05-26,31.087,31.202,30.887,31.111,721264,0
2011-05-27,31.216,31.295,31.028,31.099,651989,0
2011-05-31,31.33,31.424,31.117,31.283,1099749,0
2011-06-01,31.179,31.295,30.984,31.02,938989,0
2011-06-02,30.999,31.079,30.702,31.054,1132161,0
2011-06-03,30.445,30.984,30.445,30.679,1259452,0
2011-06-06,30.586,30.618,30.275,30.307,1496481,0
2011-06-07,30.394,30.586,30.291,30.4,1177670,0
2011-06-08,30.47,30.702,30.299,30.662,1328120,0
2011-06-09,30.727,30.727,30.453,30.539,1416485,0
2011-06-10,30.502,30.586,30.284,30.291,1126507,0
2011-06-13,30.335,30.495,30.192,30.394,2061892,0
2011-06-14,30.57,30.655,30.37,30.508,1784748,0
2011-06-15,30.311,30.586,30.088,30.203,821544,0
2011-06-16,30.196,30.526,30.173,30.196,1094568,0
2011-06-17,30.327,30.47,30.134,30.183,2704479,0
2011-06-20,30.183,30.445,29.995,30.327,1510273,0
2011-06-21,30.47,30.515,30.235,30.394,913265,0
2011-06-22,30.37,30.406,30.126,30.217,844059,0
2011-06-23,30.057,30.066,29.715,30.003,1365523,0
2011-06-24,30.066,30.299,30.031,30.103,855103,0
2011-06-27,30.103,30.37,30.103,30.299,623085,0
2011-06-28,30.4,30.523,30.21,30.406,708345,0
2011-06-29,30.445,30.679,30.378,30.609,809652,0
2011-06-30,30.736,30.751,30.488,30.653,898259,0
2011-07-01,30.727,31.063,30.688,31.036,881612,0
2011-07-05,31.028,31.028,30.647,30.756,902934,0
2011-07-06,30.652,30.919,30.637,30.801,763345,0
2011-07-07,30.984,31.036,30.772,30.936,669412,0
2011-07-08,30.795,30.896,30.727,30.795,1080500,0
2011-07-11,30.539,30.586,30.335,30.47,601349,0
2011-07-12,30.37,30.745,30.37,30.546,865506,0
2011-07-13,30.627,30.772,30.531,30.609,1109906,0
2011-07-14,30.751,30.875,30.647,30.751,1368682,0
2011-07-15,30.852,30.945,30.578,30.945,1969327,0
2011-07-18,30.788,30.866,30.554,30.602,1300301,0
2011-07-19,30.666,30.809,30.4,30.809,1214913,0
2011-07-20,30.889,31.372,30.772,31.325,1195773,0
2011-07-21,31.434,31.928,31.411,31.901,1253049,0
2011-07-22,31.901,31.901,31.459,31.568,706104,0
2011-07-25,31.395,31.7,31.309,31.489,1010987,0
2011-07-26,31.473,31.473,31.252,31.283,936165,0
2011-07-27,31.248,31.365,30.969,31.011,1015989,0
2011-07-28,30.919,31.046,30.777,30.873,1150725,0
2011-07-29,30.598,30.748,30.394,30.518,973189,0
2011-08-01,30.779,30.804,30.311,30.502,870152,0
2011-08-02,30.37,30.463,29.823,29.871,1914151,0
2011-08-03,30.04,30.04,29.528,30.003,1593743,0
2011-08-04,29.706,29.999,28.5,28.56,2047717,0
2011-08-05,28.967,29.169,28.108,29.059,2981811,0
2011-08-08,28.517,28.796,27.222,27.345,2313743,0
2011-08-09,27.557,28.695,26.974,28.67,3775746,0
2011-08-10,28.281,28.904,28.033,28.204,2449885,0
2011-08-11,28.257,29.799,28.204,29.535,2063039,0
2011-08-12,29.723,29.83,29.145,29.27,1324497,0
2011-08-15,29.512,30.32,29.512,30.21,1078908,0
2011-08-16,29.947,30.11,29.723,30.031,1406052,0
2011-08-17,30.075,30.453,30.003,30.075,1121049,0
2011-08-18,29.674,30.896,29.613,30.486,5106915,0
2011-08-19,29.903,30.4,29.8,30.036,2789141,0
2011-08-22,30.508,30.546,29.869,30.04,1513536,0
2011-08-23,30.066,30.546,29.863,30.546,1740241,0
2011-08-24,30.531,31.099,30.429,31.054,1659555,0
2011-08-25,31.137,31.137,30.311,30.429,4152171,0
2011-08-26,30.319,30.605,29.644,30.437,3578846,0
2011-08-29,30.756,31.011,30.688,31.011,2263282,0
2011-08-30,30.991,31.268,30.858,31.08,1141351,0
2011-08-31,31.196,31.452,31.092,31.315,1063295,0
2011-09-01,31.362,31.576,31.093,31.158,874434,0
2011-09-02,30.745,30.95,30.646,30.668,1330376,0
2011-09-06,29.889,30.684,29.889,30.658,1918491,0
2011-09-07,30.841,31.046,30.733,30.976,954549,0
2011-09-08,30.881,31.347,30.809,30.834,1069398,0
2011-09-09,30.658,30.666,30.062,30.225,1007358,0
2011-09-12,30.028,30.307,29.754,30.307,830579,0
2011-09-13,30.344,30.541,30.071,30.497,871811,0
2011-09-14,30.573,31.211,30.422,30.976,1082092,0
2011-09-15,31.228,31.44,30.984,31.298,836388,0
2011-09-16,31.401,31.787,31.37,31.44,1210473,0
2011-09-19,31.08,31.457,31.021,31.377,991350,0
2011-09-20,31.512,32.78,31.44,32.252,2236277,0
2011-09-21,32.229,32.285,31.377,31.384,1280855,0
2011-09-22,30.817,31.14,30.471,31.029,1708270,0
2011-09-23,31.021,31.533,30.919,31.339,1080381,0
2011-09-26,31.607,31.933,31.431,31.906,1999241,0
2011-09-27,32.316,32.434,31.898,31.974,1123326,0
2011-09-28,32.157,32.222,31.519,31.519,974627,0
2011-09-29,31.872,32.277,31.732,32.165,832566,0
2011-09-30,31.928,32.305,31.875,31.892,882964,0
2011-10-03,32.085,32.252,31.101,31.131,1451661,0
2011-10-04,30.858,31.073,30.344,31.037,1306941,0
2011-10-05,31.182,31.219,30.658,31.046,1044933,0
2011-10-06,31.046,31.677,30.999,31.669,633253,0
2011-10-07,31.779,31.982,31.533,31.653,848211,0
2011-10-10,31.946,32.26,31.889,32.181,678744,0
2011-10-11,32.143,32.157,31.872,31.999,465695,0
2011-10-12,32.017,32.26,31.906,32.041,683989,0
2011-10-13,31.852,32.26,31.795,32.206,480587,0
2011-10-14,32.293,32.434,32.157,32.316,678014,0
2011-10-17,32.473,32.544,32.243,32.324,546979,0
2011-10-18,32.355,33.063,32.11,32.805,1172100,0
2011-10-19,32.866,33.326,32.686,32.788,866182,0
2011-10-20,32.874,33.198,32.821,33.041,878162,0
2011-10-21,33.428,33.68,33.38,33.633,1032332,0
2011-10-24,33.419,33.703,33.419,33.546,944012,0
2011-10-25,32.972,33.588,32.833,32.861,1266225,0
2011-10-26,33.278,33.404,32.874,32.925,1311353,0
2011-10-27,33.602,34.002,33.459,33.79,1440617,0
2011-10-28,33.899,33.899,33.553,33.819,1159280,0
2011-10-31,33.61,33.756,33.336,33.336,817246,0
2011-11-01,32.736,33.085,32.455,32.551,712524,0
2011-11-02,33.105,33.412,33.056,33.151,771026,0
2011-11-03,33.244,33.804,33.166,33.739,851546,0
2011-11-04,33.509,33.747,33.149,33.604,713794,0
2011-11-07,33.633,33.671,33.245,33.602,764233,0
2011-11-08,33.618,33.783,33.419,33.75,906342,0
2011-11-09,33.27,33.348,32.807,32.934,776420,0
2011-11-10,33.244,33.381,32.929,33.261,438433,0
2011-11-11,33.507,34.051,33.465,34.045,555986,0
2011-11-14,33.892,33.957,33.618,33.639,706513,0
2011-11-15,33.473,33.806,33.473,33.733,768490,0
2011-11-16,33.648,33.884,33.465,33.561,862006,0
2011-11-17,33.515,33.718,33.105,33.396,1165253,0
2011-11-18,33.596,33.721,33.405,33.525,858267,0
2011-11-21,33.271,33.38,32.694,33.018,912985,0
2011-11-22,33.041,33.105,32.293,32.417,1243957,0
2011-11-23,32.285,32.309,31.941,32.085,852839,0
2011-11-25,32.138,32.48,32.071,32.297,246858,0
2011-11-28,32.891,32.977,32.512,32.678,713444,0
2011-11-29,32.861,33.308,32.845,33.183,599004,0
2011-11-30,33.923,34.419,33.817,34.389,1300232,0
2011-12-01,34.362,34.594,34.193,34.243,842285,0
2011-12-02,34.439,34.439,33.947,34.011,713258,0
2011-12-05,34.395,34.632,34.106,34.386,1194778,0
2011-12-06,34.337,34.561,34.243,34.386,1232037,0
2011-12-07,34.353,34.807,34.193,34.601,1774296,0
2011-12-08,34.466,34.489,33.788,33.86,1297286,0
2011-12-09,34.045,34.353,33.923,34.266,892765,0
2011-12-12,34.226,34.274,33.747,34.088,859092,0
2011-12-13,34.218,34.489,33.931,34.06,967393,0
2011-12-14,34.066,34.218,33.78,33.825,1139468,0
2011-12-15,34.162,34.37,34.011,34.258,1081754,0
2011-12-16,33.78,34.337,33.707,34.106,1637659,0
2011-12-19,34.21,34.362,33.773,33.89,772449,0
2011-12-20,34.29,34.879,34.226,34.85,953028,0
2011-12-21,34.952,35.366,34.879,35.327,955821,0
2011-12-22,35.462,35.532,35.31,35.446,483841,0
2011-12-23,35.558,35.828,35.494,35.677,426752,0
2011-12-27,35.701,36.028,35.636,35.989,415675,0
2011-12-28,36.051,36.068,35.71,35.806,473335,0
2011-12-29,35.91,36.18,35.859,36.147,451840,0
2011-12-30,36.245,36.26,35.916,35.923,522046,0
2012-01-03,36.331,36.34,35.327,35.446,1047789,0
2012-01-04,35.494,35.597,35.167,35.173,837323,0
2012-01-05,35.015,35.182,34.879,35.032,1133489,0
2012-01-06,35.11,35.16,34.85,34.888,792553,0
2012-01-09,34.984,35.024,34.751,34.85,553803,0
2012-01-10,35.094,35.407,35.024,35.318,958449,0
2012-01-11,35.189,35.318,35.11,35.206,555968,0
2012-01-12,35.279,35.349,35.072,35.215,450449,0
2012-01-13,34.879,35.118,34.729,35.118,756458,0
2012-01-17,35.4,35.729,35.287,35.69,1258901,0
2012-01-18,35.723,35.806,35.429,35.757,1461111,0
2012-01-19,35.798,35.828,35.509,35.589,1322620,0
2012-01-20,35.677,35.806,35.413,35.652,857689,0
2012-01-23,35.701,35.859,35.421,35.604,801818,0
2012-01-24,35.612,35.612,35.238,35.429,687124,0
2012-01-25,35.294,35.939,34.911,35.916,848003,0
2012-01-26,36.075,36.075,35.731,35.885,726439,0
2012-01-27,35.798,35.876,35.67,35.836,1108849,0
2012-01-30,35.757,35.757,35.437,35.636,1271057,0
2012-01-31,35.772,35.876,35.578,35.738,753078,0
2012-02-01,35.902,36.147,35.828,36.033,681354,0
2012-02-02,36.116,36.186,35.836,35.876,652435,0
2012-02-03,36.123,36.266,35.814,36.132,608055,0
2012-02-06,35.997,36.252,35.971,36.033,562099,0
2012-02-07,35.947,36.546,35.939,36.416,586915,0
2012-02-08,36.497,36.554,36.263,36.457,482734,0
2012-02-09,36.52,36.52,36.125,36.263,518692,0
2012-02-10,36.171,36.219,35.98,36.123,512373,0
2012-02-13,36.245,36.34,35.876,35.997,732454,0
2012-02-14,35.98,36.06,35.652,35.876,886888,0
2012-02-15,35.67,36.005,35.198,35.558,2072879,0
2012-02-16,35.636,35.836,35.532,35.701,1379601,0
2012-02-17,35.917,35.924,35.69,35.755,720132,0
2012-02-21,35.78,35.989,35.525,35.723,586493,0
2012-02-22,35.755,36.077,35.755,35.956,435332,0
2012-02-23,36.005,36.171,35.885,36.019,2315349,0
2012-02-24,36.142,36.311,36.077,36.158,2132705,0
2012-02-27,36.033,36.236,35.923,36.155,2366883,0
2012-02-28,36.231,36.302,35.805,35.999,614014,0
2012-02-29,36.092,36.092,35.668,35.879,885400,0
2012-03-01,35.876,36.014,35.505,35.659,907379,0
2012-03-02,35.578,35.667,35.431,35.578,530439,0
2012-03-05,35.545,35.747,35.32,35.675,549521,0
2012-03-06,35.562,35.593,35.215,35.545,784617,0
2012-03-07,35.554,35.818,35.287,35.788,815189,0
2012-03-08,35.956,36.028,35.755,35.947,483873,0
2012-03-09,35.981,36.24,35.827,36.158,493165,0
2012-03-12,36.197,36.683,36.117,36.618,556296,0
2012-03-13,36.683,36.802,36.457,36.795,494468,0
2012-03-14,36.787,36.844,36.135,36.278,680801,0
2012-03-15,36.336,36.336,35.876,36.183,524721,0
2012-03-16,36.278,36.278,35.917,36.028,928531,0
2012-03-19,36.014,36.302,35.924,35.956,563020,0
2012-03-20,35.858,36.062,35.755,35.827,672636,0
2012-03-21,35.778,35.947,35.714,35.827,562932,0
2012-03-22,35.675,36.007,35.667,35.91,646693,0
2012-03-23,35.964,36.053,35.851,35.964,433243,0
2012-03-26,36.183,36.471,36.125,36.44,627820,0
2012-03-27,36.433,36.626,36.368,36.554,540463,0
2012-03-28,36.61,36.683,36.311,36.569,972152,0
2012-03-29,36.497,36.802,36.102,36.802,956992,0
2012-03-30,36.867,37.181,36.732,36.772,1665618,0
2012-04-02,36.964,36.964,36.433,36.762,1236060,0
2012-04-03,36.795,36.828,36.286,36.554,1091736,0
2012-04-04,36.278,36.546,36.24,36.44,566700,0
2012-04-05,36.327,36.407,36.077,36.223,268599,0
2012-04-09,36.158,36.183,35.947,36.094,528950,0
2012-04-10,35.999,35.999,35.4,35.48,854503,0
2012-04-11,35.729,35.729,35.424,35.473,532303,0
2012-04-12,35.466,35.797,35.311,35.797,683640,0
2012-04-13,35.738,36.125,35.69,35.699,707221,0
2012-04-16,35.038,35.99,34.924,35.763,1418865,0
2012-04-17,35.879,36.239,35.626,36.239,744383,0
2012-04-18,36.102,36.256,35.972,36.149,522345,0
2012-04-19,36.183,36.336,35.964,36.166,565263,0
2012-04-20,36.27,36.762,36.256,36.753,828708,0
2012-04-23,36.554,36.554,36.19,36.425,1066510,0
2012-04-24,36.497,36.772,36.433,36.753,1028438,0
2012-04-25,36.948,36.948,36.641,36.795,718953,0
2012-04-26,36.762,37.021,36.56,36.964,462169,0
2012-04-27,37.061,37.245,36.956,37.181,454709,0
2012-04-30,37.149,37.287,37.004,37.181,749087,0
2012-05-01,37.246,37.598,37.042,37.386,638319,0
2012-05-02,37.245,37.245,36.972,37.061,594186,0
2012-05-03,36.873,37.467,36.692,36.978,746096,0
2012-05-04,36.787,37.215,36.787,36.819,831015,0
2012-05-07,36.737,36.86,36.603,36.753,605568,0
2012-05-08,36.537,36.908,36.537,36.836,827268,0
2012-05-09,36.588,37.083,36.547,36.93,911823,0
2012-05-10,37.216,37.648,37.117,37.572,804193,0
2012-05-11,37.487,37.724,37.36,37.513,531461,0
2012-05-14,37.367,37.697,37.133,37.609,594471,0
2012-05-15,37.665,37.724,37.222,37.35,542139,0
2012-05-16,37.456,37.479,37.126,37.375,727205,0
2012-05-17,37.327,37.35,37.043,37.141,508820,0
2012-05-18,37.239,37.289,36.841,36.978,971918,0
2012-05-21,36.98,37.11,36.836,37.102,516972,0
2012-05-22,37.206,37.521,37.126,37.479,746446,0
2012-05-23,37.383,37.496,37.004,37.149,454669,0
2012-05-24,37.149,37.521,37.11,37.407,496557,0
2012-05-25,37.443,37.64,37.402,37.607,415923,0
2012-05-29,37.672,37.739,37.439,37.707,429401,0
2012-05-30,37.589,37.859,37.467,37.55,798197,0
2012-05-31,37.487,38.068,37.487,37.851,809508,0
2012-06-01,37.459,37.891,37.459,37.695,702511,0
2012-06-04,37.784,37.882,37.557,37.648,1082622,0
2012-06-05,37.695,38.063,37.541,37.899,1187379,0
2012-06-06,38.07,38.299,37.827,38.299,846229,0
2012-06-07,38.438,38.518,38.184,38.364,1120059,0
2012-06-08,38.233,38.453,38.202,38.282,1447331,0
2012-06-11,38.453,38.974,38.397,38.602,1182760,0
2012-06-12,38.926,38.926,38.38,38.772,760762,0
2012-06-13,38.772,38.966,38.543,38.763,570009,0
2012-06-14,38.843,38.999,38.772,38.982,691547,0
2012-06-15,39.104,39.301,38.982,39.137,804850,0
2012-06-18,39.096,39.18,38.99,39.08,783479,0
2012-06-19,39.121,39.172,38.779,38.852,1341439,0
2012-06-20,39.014,39.014,38.445,38.552,894987,0
2012-06-21,38.631,38.843,38.007,38.07,1016349,0
2012-06-22,38.211,38.211,37.85,37.932,1249904,0
2012-06-25,37.753,37.94,37.654,37.801,1220999,0
2012-06-26,37.94,38.096,37.767,37.998,1021196,0
2012-06-27,38.128,38.51,38.063,38.51,535209,0
2012-06-28,38.323,38.681,38.053,38.631,842004,0
2012-06-29,39.104,39.194,38.763,38.974,935027,0
2012-07-02,39.162,39.52,39.057,39.482,869251,0
2012-07-03,39.489,39.52,39.172,39.413,453784,0
2012-07-05,39.358,39.431,39.096,39.18,522524,0
2012-07-06,38.99,39.278,38.885,39.226,401390,0
2012-07-09,39.251,39.331,38.869,39.042,516846,0
2012-07-10,39.137,39.308,39.023,39.096,473656,0
2012-07-11,39.112,39.431,39.065,39.391,598944,0
2012-07-12,39.293,39.421,39.162,39.331,495906,0
2012-07-13,39.317,39.789,39.317,39.698,527599,0
2012-07-16,39.627,39.698,39.447,39.537,454530,0
2012-07-17,39.218,39.554,39.137,39.52,944064,0
2012-07-18,39.464,39.562,39.349,39.529,593486,0
2012-07-19,39.537,39.741,39.194,39.609,537259,0
2012-07-20,39.473,39.829,39.397,39.652,540810,0
2012-07-23,39.439,39.52,39.154,39.234,330287,0
2012-07-24,39.226,39.34,38.737,38.885,660098,0
2012-07-25,39.023,39.049,38.681,38.945,429204,0
2012-07-26,39.331,39.618,39.287,39.52,509091,0
2012-07-27,39.781,40.366,39.741,40.295,804489,0
2012-07-30,40.221,40.508,40.034,40.45,451972,0
2012-07-31,40.457,40.54,40.06,40.06,565390,0
2012-08-01,40.158,41.013,39.829,39.829,801834,0
2012-08-02,39.676,39.813,39.104,39.571,636918,0
2012-08-03,40.343,40.472,39.52,40.196,423873,0
2012-08-06,40.09,40.419,39.985,40.067,418249,0
2012-08-07,40.238,40.319,39.767,39.789,777378,0
2012-08-08,39.789,39.903,39.34,39.627,716427,0
2012-08-09,39.579,39.732,39.473,39.618,421212,0
2012-08-10,39.397,39.944,39.397,39.887,603945,0
2012-08-13,39.879,39.903,39.732,39.829,504229,0
2012-08-14,39.82,40.043,39.635,39.935,592202,0
2012-08-15,39.879,40.008,39.618,39.635,576862,0
2012-08-16,39.684,39.845,39.537,39.593,570341,0
2012-08-17,39.706,39.813,39.456,39.571,613151,0
2012-08-20,39.579,39.652,39.331,39.652,361195,0
2012-08-21,39.757,39.789,39.405,39.413,347719,0
2012-08-22,39.317,39.482,39.188,39.218,460902,0
2012-08-23,39.202,39.234,38.746,38.772,369286,0
2012-08-24,38.812,39.08,38.715,39.049,503294,0
2012-08-27,39.154,39.278,38.909,39.023,530587,0
2012-08-28,38.957,39.129,38.86,38.877,374764,0
2012-08-29,38.869,39.007,38.787,38.893,296227,0
2012-08-30,38.787,38.812,38.502,38.602,420341,0
2012-08-31,38.82,38.86,38.438,38.584,1689331,0
2012-09-04,38.648,39.08,38.592,39.023,1798959,0
2012-09-05,39.104,39.293,39.089,39.234,1266773,0
2012-09-06,39.389,39.898,39.314,39.867,935916,0
2012-09-07,39.89,40.004,39.684,39.775,574738,0
2012-09-10,39.922,39.922,39.692,39.717,649629,0
2012-09-11,39.768,39.913,39.684,39.733,664664,0
2012-09-12,39.759,39.775,39.519,39.717,553282,0
2012-09-13,39.57,40.327,39.537,40.31,845225,0
2012-09-14,40.492,40.492,39.768,39.857,629813,0
2012-09-17,39.742,39.988,39.519,39.599,501974,0
2012-09-18,39.644,39.707,39.42,39.545,510442,0
2012-09-19,39.627,39.939,39.528,39.874,777362,0
2012-09-20,39.906,40.12,39.759,39.913,854023,0
2012-09-21,40.012,40.086,39.742,39.874,3327840,0
2012-09-24,39.545,40.176,39.545,40.078,780639,0
2012-09-25,40.063,40.327,40.004,40.02,631542,0
2012-09-26,40.071,40.431,39.965,40.071,751546,0
2012-09-27,40.185,40.185,39.585,39.618,774489,0
2012-09-28,39.438,39.775,39.229,39.733,1032242,0
2012-10-01,40.004,40.004,39.355,39.411,736314,0
2012-10-02,39.115,39.684,39.115,39.667,548968,0
2012-10-03,39.759,40.071,39.684,40.02,513247,0
2012-10-04,40.086,40.327,39.947,40.21,485402,0
2012-10-05,40.267,40.45,40.155,40.284,570313,0
2012-10-08,40.252,40.335,40.039,40.284,317849,0
2012-10-09,40.21,40.402,39.988,40.128,430908,0
2012-10-10,40.111,40.302,39.922,39.981,333250,0
2012-10-11,40.176,40.176,39.898,39.931,318909,0
2012-10-12,40.029,40.137,39.677,39.759,345256,0
2012-10-15,39.782,39.939,39.493,39.931,302964,0
2012-10-16,39.988,40.078,39.815,40.071,370276,0
2012-10-17,40.163,40.696,40.02,40.655,552359,0
2012-10-18,40.665,40.821,40.606,40.763,405773,0
2012-10-19,40.738,40.861,40.277,40.431,465793,0
2012-10-22,40.342,40.374,40.029,40.185,365424,0
2012-10-23,39.939,39.973,39.644,39.831,437774,0
2012-10-24,39.848,40.012,39.519,39.627,533380,0
2012-10-25,39.717,40.004,39.509,40.004,521598,0
2012-10-26,40.039,40.163,39.898,40.039,618282,0
2012-10-31,40.318,40.729,40.155,40.402,699562,0
2012-11-01,40.533,40.573,40.219,40.327,533906,0
2012-11-02,40.473,40.516,39.874,39.898,464586,0
2012-11-05,39.725,39.791,39.411,39.438,556559,0
2012-11-06,39.537,39.841,39.229,39.305,624361,0
2012-11-07,39.099,39.158,38.128,38.384,805912,0
2012-11-08,38.606,38.829,38.359,38.359,747080,0
2012-11-09,38.213,38.384,38.045,38.243,818421,0
2012-11-12,38.178,38.194,37.774,38.08,833031,0
2012-11-13,38.07,38.186,37.856,37.979,1495460,0
2012-11-14,38.02,38.186,37.619,37.782,838553,0
2012-11-15,37.789,38.006,37.246,37.46,758148,0
2012-11-16,37.56,37.979,37.37,37.948,1210719,0
2012-11-19,38.128,38.243,37.33,37.536,1075154,0
2012-11-20,37.454,37.552,37.157,37.412,1141561,0
2012-11-21,37.454,37.485,37.009,37.282,916115,0
2012-11-23,37.322,37.485,36.984,37.148,459219,0
2012-11-26,37.124,37.619,37.109,37.412,1055783,0
2012-11-27,37.305,37.682,37.305,37.512,943365,0
2012-11-28,37.52,37.743,37.206,37.658,801537,0
2012-11-29,37.652,37.915,37.593,37.709,1444925,0
2012-11-30,37.774,38.152,37.691,38.143,1504096,0
2012-12-03,38.219,38.251,37.743,38.013,701411,0
2012-12-04,38.006,38.096,37.619,37.627,794678,0
2012-12-05,37.718,38.326,37.584,38.134,1237642,0
2012-12-06,38.341,38.373,37.974,38.092,685292,0
2012-12-07,38.231,38.324,37.917,38.19,720998,0
2012-12-10,38.074,38.341,38.008,38.341,1061138,0
2012-12-11,38.373,38.59,38.231,38.473,807671,0
2012-12-12,38.473,38.73,38.332,38.414,715495,0
2012-12-13,38.373,38.382,38.092,38.157,530806,0
2012-12-14,38.147,38.209,37.957,37.974,491010,0
2012-12-17,38.008,38.756,37.858,38.747,676817,0
2012-12-18,38.881,39.032,38.557,38.997,581097,0
2012-12-19,39.013,39.013,38.498,38.539,610434,0
2012-12-20,38.549,38.723,38.414,38.63,431276,0
2012-12-21,38.166,38.847,38.166,38.457,1170509,0
2012-12-24,38.391,38.414,38.057,38.291,230374,0
2012-12-26,38.332,38.398,37.991,38.008,399787,0
2012-12-27,37.941,38.132,37.458,37.957,621783,0
2012-12-28,37.726,38.032,37.525,37.525,365387,0
2012-12-31,37.458,38.016,37.209,37.974,914009,0
2013-01-02,38.574,38.95,38.473,38.95,954742,0
2013-01-03,38.941,39.089,38.648,38.798,730736,0
2013-01-04,38.756,38.881,38.666,38.832,826749,0
2013-01-07,38.691,38.814,38.19,38.199,886697,0
2013-01-08,38.108,38.382,37.917,38.382,1140595,0
2013-01-09,38.457,38.49,38.231,38.406,599952,0
2013-01-10,38.657,38.847,38.282,38.707,829417,0
2013-01-11,38.881,38.914,38.49,38.682,450189,0
2013-01-14,38.666,38.756,38.473,38.53,313854,0
2013-01-15,38.448,38.506,38.24,38.448,469092,0
2013-01-16,38.307,38.448,38.166,38.266,494746,0
2013-01-17,38.349,38.382,38.132,38.138,784724,0
2013-01-18,38.231,38.557,38.124,38.506,886063,0
2013-01-22,38.424,38.955,38.424,38.881,553690,0
2013-01-23,38.716,38.807,38.566,38.682,456947,0
2013-01-24,38.738,38.923,38.682,38.807,443301,0
2013-01-25,38.839,38.873,38.442,38.873,497437,0
2013-01-28,38.807,38.873,38.498,38.615,544952,0
2013-01-29,38.566,38.756,38.539,38.723,710435,0
2013-01-30,38.73,38.864,38.63,38.774,567497,0
2013-01-31,38.648,38.988,38.648,38.95,816239,0
2013-02-01,39.165,39.274,38.98,39.246,689143,0
2013-02-04,39.041,39.122,38.914,38.972,645483,0
2013-02-05,39.072,39.365,38.997,39.122,771459,0
2013-02-06,38.988,39.246,38.856,39.215,547781,0
2013-02-07,39.246,39.421,38.932,39.104,733231,0
2013-02-08,39.131,39.305,38.923,39.297,502744,0
2013-02-11,39.305,39.556,39.274,39.495,366361,0
2013-02-12,39.521,39.838,39.356,39.82,691825,0
2013-02-13,39.838,40.029,39.73,39.845,535444,0
2013-02-14,39.738,39.929,39.587,39.82,834588,0
2013-02-15,39.838,40.02,39.764,39.874,1052025,0
2013-02-19,39.904,40.529,39.904,40.506,1037787,0
2013-02-20,40.56,41.068,40.445,40.56,1056633,0
2013-02-21,40.737,40.978,40.148,40.388,775573,0
2013-02-22,40.469,40.828,40.388,40.754,522835,0
2013-02-25,40.978,41.303,40.344,40.344,613869,0
2013-02-26,40.337,40.802,40.194,40.312,816652,0
2013-02-27,40.312,40.861,40.312,40.669,881872,0
2013-02-28,40.703,40.861,40.545,40.637,842399,0
2013-03-01,40.754,40.828,40.344,40.821,721750,0
2013-03-04,40.787,41.271,40.653,41.177,852230,0
2013-03-05,41.335,41.635,41.303,41.36,761370,0
2013-03-06,41.419,41.469,41.111,41.303,683528,0
2013-03-07,41.386,41.434,41.039,41.072,665778,0
2013-03-08,41.24,41.326,40.954,41.24,554048,0
2013-03-11,41.199,41.587,41.173,41.587,663935,0
2013-03-12,41.578,41.587,41.191,41.359,498344,0
2013-03-13,41.3,41.55,41.157,41.54,416354,0
2013-03-14,41.55,41.637,41.41,41.587,536139,0
2013-03-15,41.425,41.761,41.326,41.696,867643,0
2013-03-18,41.377,41.596,41.333,41.419,396493,0
2013-03-19,41.513,41.642,41.173,41.386,610759,0
2013-03-20,41.533,41.823,41.521,41.622,613835,0
2013-03-21,41.504,41.739,41.377,41.578,471829,0
2013-03-22,41.587,41.831,41.527,41.754,398766,0
2013-03-25,41.872,42.107,41.425,41.533,512074,0
2013-03-26,41.651,42.116,41.605,42.074,597841,0
2013-03-27,41.847,42.259,41.839,42.242,470826,0
2013-03-28,42.242,43.067,42.242,43.006,778675,0
2013-04-01,43.082,43.143,42.855,42.949,725131,0
2013-04-02,43.024,43.386,42.966,43.098,846712,0
2013-04-03,42.989,43.318,42.915,43.134,655090,0
2013-04-04,43.268,43.603,43.159,43.563,673816,0
2013-04-05,43.344,43.906,43.208,43.73,2221837,0
2013-04-08,43.694,43.832,43.485,43.788,836102,0
2013-04-09,43.856,43.889,43.134,43.166,901619,0
2013-04-10,43.244,43.856,43.244,43.796,928222,0
2013-04-11,43.764,43.925,43.688,43.871,574365,0
2013-04-12,43.773,44.215,43.73,44.215,946106,0
2013-04-15,44.091,44.132,43.217,43.217,660724,0
2013-04-16,43.386,43.806,42.989,43.78,440799,0
2013-04-17,43.647,43.673,43.125,43.453,472033,0
2013-04-18,43.509,43.713,43.377,43.628,673085,0
2013-04-19,43.745,44.401,43.619,44.393,583390,0
2013-04-22,44.387,44.555,44.057,44.26,581206,0
2013-04-23,44.361,44.361,43.796,44.151,598875,0
2013-04-24,44.241,44.546,43.925,44.342,1339234,0
2013-04-25,44.62,45.117,44.379,44.798,780195,0
2013-04-26,44.486,45.151,44.486,44.721,673995,0
2013-04-29,44.892,45.572,44.78,45.452,930187,0
2013-04-30,45.435,45.621,45.159,45.562,1156699,0
2013-05-01,45.589,45.714,45.243,45.268,840662,0
2013-05-02,45.317,45.452,44.983,45.126,478703,0
2013-05-03,45.443,45.738,45.049,45.317,897865,0
2013-05-06,45.243,45.361,44.808,45.001,828639,0
2013-05-07,44.932,45.236,44.808,45.143,641373,0
2013-05-08,45.001,45.336,44.501,44.706,583316,0
2013-05-09,44.697,44.755,43.745,43.847,685499,0
2013-05-10,43.88,44.174,43.722,44.174,487104,0
2013-05-13,43.998,44.232,43.73,44.224,690050,0
2013-05-14,44.05,44.648,43.965,44.555,832350,0
2013-05-15,44.555,45.024,44.342,44.815,742427,0
2013-05-16,44.747,44.915,44.401,44.486,355618,0
2013-05-17,44.519,45.016,44.454,44.955,923084,0
2013-05-20,44.908,45.016,44.79,44.855,497386,0
2013-05-21,44.855,45.049,44.461,44.965,809292,0
2013-05-22,44.932,45.435,43.856,44.025,785714,0
2013-05-23,43.754,43.78,42.949,43.603,826201,0
2013-05-24,43.47,43.478,42.94,43.151,552547,0
2013-05-28,43.435,43.61,42.981,43.226,1377369,0
2013-05-29,42.93,42.989,42.091,42.391,1050324,0
2013-05-30,42.509,43.19,42.509,42.838,1391903,0
2013-05-31,42.744,43.236,42.385,42.4,803548,0
2013-06-03,42.446,42.799,41.831,42.46,847103,0
2013-06-04,42.344,42.628,42.014,42.299,646459,0
2013-06-05,42.268,42.268,41.504,41.722,1151709,0
2013-06-06,41.719,42.169,41.482,42.169,825253,0
2013-06-07,42.34,42.525,41.786,42.357,740172,0
2013-06-10,42.458,42.642,42.015,42.116,877341,0
2013-06-11,41.838,42.169,41.694,41.745,956111,0
2013-06-12,41.965,42.109,41.218,41.252,790814,0
2013-06-13,41.26,42.084,41.2,42.007,728792,0
2013-06-14,41.38,42.364,41.38,42.007,909809,0
2013-06-17,42.254,42.432,41.905,42.161,1041513,0
2013-06-18,42.187,42.506,41.956,42.442,665914,0
2013-06-19,42.405,42.483,41.293,41.293,1070857,0
2013-06-20,41.024,41.024,40.257,40.342,1182435,0
2013-06-21,40.657,41.031,40.104,40.894,1440162,0
2013-06-24,40.513,41.024,40.121,40.733,962990,0
2013-06-25,40.996,41.319,40.562,41.174,665360,0
2013-06-26,41.491,41.795,41.242,41.491,741427,0
2013-06-27,41.656,42.067,41.396,41.482,1206624,0
2013-06-28,41.836,42.592,41.69,42.153,1605599,0
2013-07-01,42.109,42.151,41.42,41.482,956100,0
2013-07-02,41.429,41.76,41.242,41.437,598671,0
2013-07-03,41.278,41.472,41.09,41.242,296542,0
2013-07-05,41.319,41.508,40.631,41.2,476990,0
2013-07-08,41.37,41.956,41.141,41.931,752968,0
2013-07-09,42.169,42.568,41.973,42.56,816169,0
2013-07-10,42.442,42.763,42.237,42.679,746619,0
2013-07-11,43.069,43.264,42.839,43.223,557210,0
2013-07-12,43.187,43.398,42.866,43.35,515363,0
2013-07-15,43.223,44.053,43.085,44.012,700854,0
2013-07-16,44.003,44.079,43.647,43.96,585207,0
2013-07-17,44.148,44.231,43.731,43.841,439618,0
2013-07-18,43.96,44.556,43.731,44.471,498464,0
2013-07-19,44.548,44.623,44.276,44.572,490317,0
2013-07-22,44.496,44.827,44.361,44.588,463027,0
2013-07-23,44.607,44.952,44.496,44.827,335722,0
2013-07-24,44.803,44.843,43.85,44.053,500539,0
2013-07-25,44.062,44.445,43.976,44.393,337818,0
2013-07-26,44.129,44.419,43.937,44.293,649472,0
2013-07-29,44.096,44.379,44.089,44.276,718652,0
2013-07-30,44.479,44.614,44.105,44.351,659948,0
2013-07-31,44.379,44.598,43.865,44.089,759782,0
2013-08-01,44.351,44.938,44.089,44.454,754764,0
2013-08-02,44.479,44.651,44.105,44.351,405988,0
2013-08-05,44.191,44.471,44.038,44.123,541615,0
2013-08-06,44.129,44.539,43.517,43.579,567655,0
2013-08-07,43.398,43.628,43.231,43.469,732225,0
2013-08-08,43.611,43.884,43.325,43.799,574681,0
2013-08-09,43.809,43.968,43.517,43.705,569171,0
2013-08-12,43.545,43.62,43.231,43.469,538009,0
2013-08-13,43.478,43.478,43.085,43.146,375194,0
2013-08-14,43.092,43.178,42.688,42.848,427244,0
2013-08-15,42.585,42.679,42.133,42.169,464026,0
2013-08-16,42.041,42.177,41.284,41.546,685711,0
2013-08-19,41.463,41.703,41.071,41.116,466259,0
2013-08-20,41.107,41.871,40.979,41.537,530355,0
2013-08-21,41.404,41.633,40.851,40.952,475015,0
2013-08-22,40.952,41.414,40.851,41.218,380344,0
2013-08-23,41.242,41.666,41.081,41.546,350726,0
2013-08-26,41.546,41.656,41.234,41.252,362884,0
2013-08-27,40.938,41.463,40.938,41.157,597728,0
2013-08-28,41.157,41.303,40.93,41.15,583696,0
2013-08-29,41.039,41.208,40.792,40.938,400561,0
2013-08-30,41.466,41.55,41.132,41.312,746005,0
2013-09-03,40.882,41.27,40.108,40.169,1099150,0
2013-09-04,40.163,40.375,39.663,39.946,944895,0
2013-09-05,39.92,39.973,39.449,39.483,698465,0
2013-09-06,39.704,40.074,39.544,39.647,993458,0
2013-09-09,39.768,39.929,39.535,39.758,724160,0
2013-09-10,39.903,40.022,39.672,39.965,682172,0
2013-09-11,40.005,40.032,39.335,39.535,971116,0
2013-09-12,39.714,39.834,39.26,39.269,875574,0
2013-09-13,39.44,39.801,39.421,39.704,703436,0
2013-09-16,40.145,40.425,39.672,39.749,977940,0
2013-09-17,39.749,40.118,39.749,39.871,527172,0
2013-09-18,39.792,41.199,39.561,41.037,1033583,0
2013-09-19,41.062,41.191,40.54,40.651,774011,0
2013-09-20,40.66,40.693,39.937,39.937,1156114,0
2013-09-23,39.937,40.787,39.714,40.554,730596,0
2013-09-24,40.563,40.666,40.34,40.513,942044,0
2013-09-25,40.573,40.573,39.929,39.937,1275697,0
2013-09-26,40.067,40.221,39.782,39.871,841091,0
2013-09-27,39.749,39.852,39.44,39.526,905359,0
2013-09-30,39.736,40.119,39.728,39.964,915248,0
2013-10-01,39.704,39.732,39.335,39.507,1004948,0
2013-10-02,39.381,39.466,39.104,39.372,1032910,0
2013-10-03,39.241,39.241,38.659,38.966,1526384,0
2013-10-04,38.873,39.063,38.607,38.64,981478,0
2013-10-07,38.521,38.855,38.427,38.521,719825,0
2013-10-08,38.564,39.096,38.436,38.668,931240,0
2013-10-09,38.77,39.457,38.64,38.855,1276361,0
2013-10-10,39.13,39.57,38.718,39.475,838697,0
2013-10-11,39.491,39.681,39.397,39.619,1023249,0
2013-10-14,39.647,39.647,38.822,39.32,739255,0
2013-10-15,39.207,39.449,38.621,38.676,588428,0
2013-10-16,38.778,39.122,38.684,39.112,781277,0
2013-10-17,39.054,39.871,38.846,39.842,1038976,0
2013-10-18,40.022,40.239,39.878,39.998,779685,0
2013-10-21,39.946,40.127,39.663,39.871,507370,0
2013-10-22,39.946,40.643,39.871,40.531,754704,0
2013-10-23,40.498,41.124,40.425,40.546,786491,0
2013-10-24,40.728,40.728,40.255,40.375,589149,0
2013-10-25,40.394,40.926,40.263,40.89,541177,0
2013-10-28,40.763,41.037,40.546,40.728,606113,0
2013-10-29,40.822,40.873,40.421,40.513,603973,0
2013-10-30,40.521,40.71,40.074,40.1,794834,0
2013-10-31,40.588,41.169,39.893,40.473,779530,0
2013-11-01,40.349,40.633,40.032,40.54,947869,0
2013-11-04,40.643,41.003,40.34,40.968,704072,0
2013-11-05,40.847,41.149,40.582,40.643,918083,0
2013-11-06,40.703,41.097,40.66,41.097,589953,0
2013-11-07,41.208,41.346,40.434,40.506,752112,0
2013-11-08,40.358,40.375,39.655,40.272,936759,0
2013-11-11,40.272,40.469,40.005,40.231,539373,0
2013-11-12,40.239,40.335,39.498,39.647,772583,0
2013-11-13,39.544,39.937,39.269,39.929,883602,0
2013-11-14,40.059,40.459,39.895,40.272,703078,0
2013-11-15,40.335,40.546,40.052,40.54,746524,0
2013-11-18,40.573,40.703,40.394,40.608,967233,0
2013-11-19,40.608,40.71,40.478,40.591,834509,0
2013-11-20,40.651,40.771,40.263,40.29,805120,0
2013-11-21,40.425,40.882,40.281,40.617,947374,0
2013-11-22,40.546,40.942,40.478,40.831,1034132,0
2013-11-25,40.847,40.958,40.633,40.651,911024,0
2013-11-26,40.651,40.771,40.185,40.459,1174111,0
2013-11-27,40.444,40.728,40.29,40.591,1131171,0
2013-11-29,41.072,41.266,40.936,40.943,335014,0
2013-12-02,40.498,40.754,40.127,40.403,1148479,0
2013-12-03,40.708,41.127,40.63,41.072,934109,0
2013-12-04,40.873,41.444,40.665,41.326,1140342,0
2013-12-05,41.221,41.378,40.909,41.1,1043922,0
2013-12-06,40.831,41.351,40.569,41.351,833775,0
2013-12-09,41.221,41.395,41.015,41.117,1125880,0
2013-12-10,41.055,41.281,40.588,40.649,1936324,0
2013-12-11,40.579,40.831,40.136,40.178,1172816,0
2013-12-12,40.178,40.559,40.155,40.293,1366531,0
2013-12-13,40.397,40.588,40.249,40.397,956457,0
2013-12-16,40.569,40.959,40.552,40.622,1245581,0
2013-12-17,40.569,40.708,40.407,40.464,923800,0
2013-12-18,40.483,41.231,40.146,41.187,1220571,0
2013-12-19,41.064,41.091,40.527,40.813,955647,0
2013-12-20,40.882,41.238,40.787,41.015,2485505,0
2013-12-23,41.117,41.351,40.856,40.89,831526,0
2013-12-24,40.9,41.195,40.735,41.038,204763,0
2013-12-26,41.091,41.143,40.665,40.84,519751,0
2013-12-27,40.918,41.031,40.682,40.762,610531,0
2013-12-30,40.813,41.072,40.649,40.708,728337,0
2013-12-31,40.856,40.918,40.596,40.735,845605,0
2014-01-02,40.943,41.055,39.902,39.954,1154232,0
2014-01-03,39.98,40.109,39.615,39.893,937761,0
2014-01-06,39.893,39.988,39.615,39.693,1010387,0
2014-01-07,39.685,40.17,39.633,40.119,819281,0
2014-01-08,40.136,40.136,39.565,39.643,1077141,0
2014-01-09,39.849,39.988,39.605,39.945,1077485,0
2014-01-10,40.136,40.822,40.052,40.622,916740,0
2014-01-13,40.569,40.726,40.196,40.275,1008601,0
2014-01-14,40.293,40.503,40.155,40.214,577363,0
2014-01-15,40.361,40.388,40.004,40.083,580756,0
2014-01-16,40.059,40.284,40.032,40.257,525895,0
2014-01-17,40.369,40.379,40.136,40.223,576491,0
2014-01-21,40.361,40.778,40.241,40.691,746621,0
2014-01-22,40.717,40.943,40.622,40.84,669010,0
2014-01-23,40.657,40.847,40.483,40.803,816720,0
2014-01-24,40.665,41.117,40.407,40.416,1131805,0
2014-01-27,40.473,40.9,39.822,40.178,2100593,0
2014-01-28,40.196,40.344,40.022,40.318,584686,0
2014-01-29,40.206,40.344,39.928,40.067,1141060,0
2014-01-30,40.257,40.813,40.164,40.762,900565,0
2014-01-31,40.388,41.134,40.361,41.031,834429,0
2014-02-03,41.038,41.717,40.537,40.649,1509344,0
2014-02-04,40.77,40.882,40.004,40.17,900491,0
2014-02-05,40.119,40.119,39.822,39.877,549675,0
2014-02-06,39.954,40.257,39.728,40.233,553722,0
2014-02-07,40.416,40.537,40.223,40.483,567757,0
2014-02-10,40.416,40.873,40.178,40.822,619412,0
2014-02-11,40.794,41.568,40.745,41.444,759854,0
2014-02-12,41.483,41.75,41.351,41.538,903053,0
2014-02-13,41.437,42.15,41.395,42.055,1017291,0
2014-02-14,41.994,42.314,41.88,42.272,855312,0
2014-02-18,42.351,42.532,42.296,42.471,1165253,0
2014-02-19,42.4,42.488,41.976,42.099,1681024,0
2014-02-20,42.01,42.653,41.863,42.602,1141820,0
2014-02-21,42.707,43.375,42.643,43.054,1381740,0
2014-02-24,43.027,43.383,42.819,42.834,1093941,0
2014-02-25,42.852,43.158,42.765,42.922,1206854,0
2014-02-26,42.879,43.054,42.698,42.715,765807,0
2014-02-27,42.81,43.007,42.549,42.689,746428,0
2014-02-28,42.698,43.069,42.643,42.967,736613,0
2014-03-03,42.707,42.94,42.541,42.715,1017325,0
2014-03-04,42.959,43.357,42.862,43.277,1190722,0
2014-03-05,43.199,43.261,42.715,42.784,1052866,0
2014-03-06,42.799,42.919,42.456,42.637,837354,0
2014-03-07,42.637,42.761,42.271,42.674,665223,0
2014-03-10,42.664,42.815,42.438,42.77,875969,0
2014-03-11,42.789,42.84,42.391,42.551,606639,0
2014-03-12,42.428,43.076,42.4,43.076,670561,0
2014-03-13,43.076,43.752,42.997,43.62,771038,0
2014-03-14,43.562,44.129,43.48,44.026,1007727,0
2014-03-17,44.104,44.498,43.884,44.386,676027,0
2014-03-18,44.446,44.64,44.339,44.446,498103,0
2014-03-19,44.446,44.595,43.578,43.762,762950,0
2014-03-20,43.629,43.772,43.149,43.552,757539,0
2014-03-21,43.735,44.378,43.543,43.629,1498131,0
2014-03-24,43.709,44.077,43.562,43.921,659830,0
2014-03-25,44.026,44.28,43.676,44.183,684637,0
2014-03-26,44.29,44.349,43.938,43.938,543803,0
2014-03-27,43.998,44.368,43.806,44.33,610449,0
2014-03-28,44.263,44.481,44.148,44.411,400775,0
2014-03-31,44.673,45.087,44.498,45.025,637297,0
2014-04-01,44.824,44.953,44.368,44.569,975106,0
2014-04-02,44.621,44.665,44.173,44.49,652927,0
2014-04-03,44.553,44.665,44.314,44.506,609952,0
2014-04-04,44.839,45.314,44.665,44.815,765025,0
2014-04-07,44.736,45.183,44.726,44.857,1073832,0
2014-04-08,44.904,45.604,44.656,45.524,810381,0
2014-04-09,45.621,45.628,44.656,45.278,1052031,0
2014-04-10,45.341,45.789,45.174,45.314,1128925,0
2014-04-11,44.65,45.657,44.577,45.393,841862,0
2014-04-14,45.532,45.884,45.332,45.743,767419,0
2014-04-15,45.613,46.324,45.551,46.324,975218,0
2014-04-16,46.55,46.763,46.359,46.701,937369,0
2014-04-17,46.509,46.701,46.076,46.227,862017,0
2014-04-21,46.227,46.376,45.753,46.157,778271,0
2014-04-22,46.157,46.314,45.743,46.036,799427,0
2014-04-23,46.05,46.482,45.93,46.067,1147688,0
2014-04-24,46.036,46.35,45.762,46.113,1572206,0
2014-04-25,46.14,46.665,46.132,46.665,1193455,0
2014-04-28,46.701,47.01,46.394,46.963,1100819,0
2014-04-29,46.912,47.125,46.307,46.499,1180525,0
2014-04-30,46.603,47.115,46.589,47.096,1578887,0
2014-05-01,47.192,47.227,46.438,46.753,820854,0
2014-05-02,46.42,46.543,45.507,45.621,1363119,0
2014-05-05,45.621,46.026,45.445,45.841,989645,0
2014-05-06,45.727,45.93,45.42,45.499,919666,0
2014-05-07,45.657,46.535,45.541,46.526,1412249,0
2014-05-08,46.56,46.685,46.113,46.191,1294974,0
2014-05-09,46.059,46.254,45.436,45.474,680411,0
2014-05-12,45.515,45.56,44.938,44.982,737205,0
2014-05-13,45.148,45.464,45.016,45.288,1172280,0
2014-05-14,45.255,45.753,45.113,45.35,678028,0
2014-05-15,45.403,45.588,45.043,45.165,623073,0
2014-05-16,45.165,45.35,44.928,45.297,590639,0
2014-05-19,45.297,45.359,44.569,44.621,650541,0
2014-05-20,44.692,45.05,44.253,44.595,758648,0
2014-05-21,44.569,44.839,44.428,44.585,614717,0
2014-05-22,44.585,45.199,44.585,45.069,670741,0
2014-05-23,45.05,45.237,44.857,44.938,545887,0
2014-05-27,45.113,45.288,44.761,44.919,734202,0
2014-05-28,45.05,45.306,44.886,45.262,819864,0
2014-05-29,45.288,45.332,44.982,45.199,671384,0
2014-05-30,45.227,45.637,45.14,45.621,929225,0
2014-06-02,45.613,45.789,45.411,45.515,644646,0
2014-06-03,45.532,45.621,45.341,45.393,938000,0
2014-06-04,45.403,45.532,45.183,45.288,983199,0
2014-06-05,45.262,45.936,45.262,45.923,874467,0
2014-06-06,45.879,46.048,45.454,45.533,1068519,0
2014-06-09,45.367,45.659,45.154,45.286,728848,0
2014-06-10,45.33,45.358,44.906,45.029,1212290,0
2014-06-11,44.906,45.047,44.417,44.444,725659,0
2014-06-12,44.444,44.791,43.876,44.703,735795,0
2014-06-13,44.711,45.038,44.399,44.922,642982,0
2014-06-16,44.808,45.659,44.808,45.276,1019786,0
2014-06-17,45.18,45.339,44.957,45.171,661896,0
2014-06-18,45.154,46.341,45.065,46.296,1157214,0
2014-06-19,46.306,46.891,46.235,46.846,910926,0
2014-06-20,46.917,46.926,46.623,46.697,964460,0
2014-06-23,46.711,46.881,46.359,46.562,635713,0
2014-06-24,46.465,46.944,46.447,46.768,1239487,0
2014-06-25,46.758,47.032,46.669,46.969,686044,0
2014-06-26,46.969,47.154,46.819,47.124,618906,0
2014-06-27,47.032,47.413,46.926,47.298,637923,0
2014-06-30,47.403,47.75,47.237,47.688,1034050,0
2014-07-01,47.732,47.759,47.201,47.262,881965,0
2014-07-02,47.163,47.219,46.341,46.572,1300905,0
2014-07-03,46.359,46.51,46.056,46.384,733940,0
2014-07-07,46.394,47.075,46.287,46.749,1324445,0
2014-07-08,46.688,47.369,46.688,47.075,1190232,0
2014-07-09,47.138,47.219,46.792,47.007,761077,0
2014-07-10,46.978,47.467,46.978,47.378,906508,0
2014-07-11,47.298,47.501,46.873,46.988,798168,0
2014-07-14,47.163,47.246,46.633,46.643,707698,0
2014-07-15,46.544,46.944,46.528,46.819,1038163,0
2014-07-16,46.917,46.96,46.518,46.934,576234,0
2014-07-17,46.917,47.025,46.623,46.623,664324,0
2014-07-18,46.74,47.104,46.465,47.104,549581,0
2014-07-21,47.057,47.324,46.891,47.147,792972,0
2014-07-22,47.29,47.403,46.969,47.095,483260,0
2014-07-23,47.085,47.192,46.9,47.032,498304,0
2014-07-24,47.075,47.324,46.881,47.173,462238,0
2014-07-25,47.173,47.324,46.837,46.926,413283,0
2014-07-28,46.873,47.644,46.837,47.598,740419,0
2014-07-29,47.548,47.759,46.891,46.908,828472,0
2014-07-30,46.846,47.183,46.032,46.171,929450,0
2014-07-31,45.782,46.235,45.004,45.091,1099474,0
2014-08-01,44.976,45.542,44.832,45.073,982774,0
2014-08-04,45.18,45.18,43.85,44.552,1862400,0
2014-08-05,44.375,44.665,43.727,43.923,1283566,0
2014-08-06,43.719,43.834,43.007,43.203,1952494,0
2014-08-07,43.356,43.923,43.356,43.619,1025360,0
2014-08-08,43.69,44.497,43.675,44.489,934266,0
2014-08-11,44.533,44.631,43.699,43.807,1748449,0
2014-08-12,43.78,44.178,43.675,43.913,1211429,0
2014-08-13,43.895,44.197,43.699,44.054,851220,0
2014-08-14,44.02,44.621,44.02,44.552,779574,0
2014-08-15,44.65,44.922,44.365,44.656,1007062,0
2014-08-18,44.718,44.842,44.436,44.533,656950,0
2014-08-19,44.515,45.189,44.489,45.18,859559,0
2014-08-20,45.118,45.358,44.932,45.304,787086,0
2014-08-21,45.358,45.589,45.171,45.435,813592,0
2014-08-22,45.454,45.581,44.957,45.312,688421,0
2014-08-25,45.392,45.782,45.339,45.581,580655,0
2014-08-26,45.629,45.802,45.004,45.083,628602,0
2014-08-27,45.065,45.41,45.004,45.41,630180,0
2014-08-28,45.276,45.737,45.224,45.721,581724,0
2014-08-29,45.639,46.032,45.533,46.032,608372,0
2014-09-02,46.083,46.083,45.224,45.484,1013966,0
2014-09-03,45.571,45.985,45.515,45.827,1039864,0
2014-09-04,45.746,45.898,45.491,45.782,767140,0
2014-09-05,45.898,46.287,45.889,46.287,1063096,0
2014-09-08,46.274,46.427,45.587,45.791,985389,0
2014-09-09,45.676,45.692,45.245,45.29,651470,0
2014-09-10,45.29,45.38,44.967,45.138,624145,0
2014-09-11,45.173,45.611,45.03,45.549,593329,0
2014-09-12,45.372,45.372,44.538,44.654,686597,0
2014-09-15,44.808,45.129,44.654,44.824,568821,0
2014-09-16,44.798,45.48,44.734,45.316,650231,0
2014-09-17,45.406,45.578,44.932,45.191,711528,0
2014-09-18,45.199,45.352,44.547,44.7,643770,0
2014-09-19,44.85,45.45,44.761,45.245,1636095,0
2014-09-22,45.129,45.191,44.734,44.779,721726,0
2014-09-23,44.761,44.832,44.394,44.43,907164,0
2014-09-24,44.501,44.591,44.037,44.207,748002,0
2014-09-25,44.198,44.617,44.081,44.134,730875,0
2014-09-26,44.251,44.296,43.695,44.081,706750,0
2014-09-29,43.938,44.33,43.74,44.288,667000,0
2014-09-30,44.403,44.808,44.189,44.412,1013910,0
2014-10-01,44.494,44.985,44.403,44.466,973204,0
2014-10-02,44.394,44.627,43.301,43.66,2766035,0
2014-10-03,43.222,43.525,42.764,43.437,2201351,0
2014-10-06,43.39,43.571,42.979,43.24,971890,0
2014-10-07,43.104,43.68,43.035,43.212,1116970,0
2014-10-08,43.31,44.232,43.203,44.179,1002763,0
2014-10-09,44.232,44.51,43.365,43.398,900006,0
2014-10-10,43.651,44.581,43.525,44.232,1615104,0
2014-10-13,44.232,45.227,44.17,44.663,1729990,0
2014-10-14,44.985,46.697,44.824,45.852,2466695,0
2014-10-15,45.862,46.274,44.556,45.727,2036887,0
2014-10-16,45.558,45.951,44.779,45.862,1993929,0
2014-10-17,46.418,46.418,45.521,45.968,1431318,0
2014-10-20,45.942,46.74,45.942,46.704,1114081,0
2014-10-21,46.786,47,46.535,46.954,656852,0
2014-10-22,46.936,47.474,46.778,47.242,1027964,0
2014-10-23,47.482,47.778,47.215,47.49,710856,0
2014-10-24,47.644,47.903,47.448,47.742,604347,0
2014-10-27,47.635,47.87,47.411,47.616,574932,0
2014-10-28,47.635,48.155,47.482,48.155,861041,0
2014-10-29,48.065,48.227,47.118,47.663,1716772,0
2014-10-30,47.939,48.674,47.43,48.63,1544041,0
2014-10-31,49.175,49.462,48.655,49.139,1271982,0
2014-11-03,49.148,49.804,49.086,49.713,1075942,0
2014-11-04,49.704,50.132,49.416,49.551,877728,0
2014-11-05,49.648,50.796,49.605,50.733,1425160,0
2014-11-06,50.598,50.689,49.497,50.009,1242933,0
2014-11-07,50.132,50.689,50.009,50.607,1042625,0
2014-11-10,50.975,51.001,50.455,50.787,1237035,0
2014-11-11,50.813,51.125,50.689,51.036,1143447,0
2014-11-12,50.643,50.689,49.794,50.419,1382556,0
2014-11-13,50.579,50.723,49.933,50.123,927515,0
2014-11-14,49.972,50.042,49.559,49.73,847263,0
2014-11-17,49.73,50.446,49.543,50.329,928787,0
2014-11-18,50.535,50.922,50.061,50.697,841764,0
2014-11-19,50.473,50.885,50.249,50.723,568822,0
2014-11-20,50.633,50.769,50.285,50.411,679619,0
2014-11-21,50.713,50.777,49.999,50.598,1141479,0
2014-11-24,50.491,50.661,50.197,50.257,942987,0
2014-11-25,50.411,50.526,49.98,50.365,726682,0
2014-11-26,50.365,50.723,50.115,50.598,516240,0
2014-11-28,50.705,51.377,50.67,51.055,564072,0
2014-12-01,50.821,51.87,50.526,51.395,1180856,0
2014-12-02,51.305,51.716,51.036,51.582,1080394,0
2014-12-03,51.512,51.716,51.197,51.512,794110,0
2014-12-04,51.582,51.915,51.456,51.763,737016,0
2014-12-05,51.423,51.796,50.938,51.243,1039506,0
2014-12-08,51.247,51.978,51.076,51.771,942284,0
2014-12-09,51.845,51.934,51.355,51.789,1323225,0
2014-12-10,51.855,52.167,51.177,51.211,807574,0
2014-12-11,51.347,52.36,51.347,52.027,1001136,0
2014-12-12,51.835,52.15,51.228,51.256,826205,0
2014-12-15,51.51,51.572,50.614,51.03,720596,0
2014-12-16,51.03,52.603,51.03,52.078,1811282,0
2014-12-17,52.096,53.137,51.924,53.089,1146238,0
2014-12-18,53.244,54.003,52.991,53.986,951755,0
2014-12-19,54.24,54.356,53.679,53.877,1821016,0
2014-12-22,53.877,54.093,53.589,54.012,696712,0
2014-12-23,54.21,54.464,53.903,54.12,659880,0
2014-12-24,54.12,55.546,53.939,55.404,567291,0
2014-12-26,55.538,56.335,55.538,56.262,895648,0
2014-12-29,56.216,57.292,56.216,57.084,1056722,0
2014-12-30,56.885,56.894,55.523,55.73,914951,0
2014-12-31,55.873,56.063,54.509,54.572,822554,0
2015-01-02,54.96,54.97,54.157,54.943,672586,0
2015-01-05,54.835,55.033,54.248,54.438,1179708,0
2015-01-06,54.617,55.513,54.49,54.69,1617131,0
2015-01-07,54.835,55.883,54.381,55.684,1220626,0
2015-01-08,55.873,56.345,55.782,55.845,1083456,0
2015-01-09,55.855,56.126,54.96,55.142,726064,0
2015-01-12,55.332,55.376,54.709,55.059,625711,0
2015-01-13,55.503,56.307,55.069,55.466,795113,0
2015-01-14,55.304,56.118,54.97,56.045,669730,0
2015-01-15,56.045,56.361,55.72,56.153,783273,0
2015-01-16,56.236,56.613,55.829,56.578,1040103,0
2015-01-20,56.859,57.04,56.325,56.894,895783,0
2015-01-21,56.859,57.418,56.172,57.328,771469,0
2015-01-22,57.572,57.726,56.948,57.418,612025,0
2015-01-23,57.479,57.807,57.192,57.588,594597,0
2015-01-26,57.328,57.508,56.813,57.479,920503,0
2015-01-27,57.347,58.276,57.347,58.195,1082585,0
2015-01-28,58.132,59.18,57.824,58.015,1130243,0
2015-01-29,58.087,59.243,57.899,59.052,1122815,0
2015-01-30,58.728,59.062,57.572,57.617,1446237,0
2015-02-02,57.58,57.824,56.759,57.265,1548095,0
2015-02-03,57.166,57.824,56.984,57.607,1056387,0
2015-02-04,57.437,57.861,57.093,57.21,1335396,0
2015-02-05,57.408,57.781,57.003,57.698,680440,0
2015-02-06,57.365,57.617,54.254,54.634,1650355,0
2015-02-09,54.617,54.916,54.038,54.338,1180820,0
2015-02-10,54.291,55.466,54.274,55.357,941761,0
2015-02-11,55.087,55.186,53.596,53.713,1320015,0
2015-02-12,53.75,53.995,53.208,53.334,1136516,0
2015-02-13,53.064,53.28,51.706,52.223,1291166,0
2015-02-17,52.134,52.928,51.618,52.223,1541084,0
2015-02-18,52.296,53.768,52.196,53.688,1474567,0
2015-02-19,53.669,53.669,52.05,52.646,1351098,0
2015-02-20,52.9,52.999,51.618,52.675,1461838,0
2015-02-23,52.991,53.38,52.469,53.181,1410314,0
2015-02-24,53.127,53.669,52.928,53.571,1217602,0
2015-02-25,53.497,53.939,52.303,52.449,1347990,0
2015-02-26,52.603,52.622,51.411,51.52,1311860,0
2015-02-27,51.618,51.618,51.058,51.453,1039048,0
2015-03-02,51.329,51.5,49.854,50.2,1354047,0
2015-03-03,50.153,50.452,49.695,50.37,1235288,0
2015-03-04,50.181,50.299,49.521,49.854,1433516,0
2015-03-05,50.001,50.507,49.912,50.244,905686,0
2015-03-06,49.775,49.775,48.379,48.597,1209701,0
2015-03-09,48.643,49.236,48.615,48.871,1006405,0
2015-03-10,48.726,49.3,48.452,48.615,928373,0
2015-03-11,48.625,48.779,47.639,47.658,1857294,0
2015-03-12,47.912,49.016,47.912,48.671,1460562,0
2015-03-13,48.481,48.481,47.475,47.977,897248,0
2015-03-16,48.26,49.499,48.26,48.963,1736083,0
2015-03-17,48.88,49.347,48.744,49.201,1144383,0
2015-03-18,49.172,51.143,49.091,50.632,1879103,0
2015-03-19,50.449,51.143,50.221,50.376,1140657,0
2015-03-20,50.623,51.181,50.432,51.07,1911984,0
2015-03-23,50.916,51.529,50.888,51.061,1032816,0
2015-03-24,50.94,51.317,50.432,50.541,1063942,0
2015-03-25,50.586,50.96,49.957,49.957,1322474,0
2015-03-26,49.775,50.14,49.319,49.556,826013,0
2015-03-27,49.674,50.33,49.473,49.846,829846,0
2015-03-30,50.039,50.405,49.728,50.195,701075,0
2015-03-31,50.094,50.833,49.957,50.176,1144281,0
2015-04-01,49.984,50.851,49.473,50.797,1308008,0
2015-04-02,50.76,50.806,50.249,50.376,918947,0
2015-04-06,50.604,51.334,50.432,51.007,556192,0
2015-04-07,50.925,50.95,50.23,50.305,639547,0
2015-04-08,50.323,50.414,49.865,50.076,923113,0
2015-04-09,50.003,50.048,49.491,49.913,865070,0
2015-04-10,50.057,50.696,49.913,50.323,1186796,0
2015-04-13,50.386,50.477,49.728,49.728,808475,0
2015-04-14,49.922,50.176,49.82,49.913,593125,0
2015-04-15,50.021,50.505,49.775,49.775,565269,0
2015-04-16,49.718,49.865,48.972,49.547,1082326,0
2015-04-17,49.319,49.893,49.154,49.319,729570,0
2015-04-20,49.428,50.358,49.428,49.804,729648,0
2015-04-21,49.837,50.221,49.282,49.601,1218495,0
2015-04-22,49.846,49.846,49.201,49.508,770240,0
2015-04-23,49.508,50.157,49.473,49.728,782943,0
2015-04-24,49.601,50.505,49.593,49.93,709985,0
2015-04-27,50.13,50.449,49.016,49.191,976814,0
2015-04-28,49.007,49.684,48.916,49.538,669401,0
2015-04-29,49.209,49.381,48.635,49.319,1228552,0
2015-04-30,49.364,49.409,47.959,48.343,1634927,0
2015-05-01,48.716,48.991,47.829,48.771,1191073,0
2015-05-04,48.779,49.601,48.726,48.972,1023829,0
2015-05-05,48.88,48.88,47.768,47.904,829956,0
2015-05-06,47.895,48.124,47.247,47.749,804856,0
2015-05-07,47.895,48.532,47.869,48.032,913881,0
2015-05-08,48.625,48.963,47.256,47.676,1585611,0
2015-05-11,47.558,48.078,47.311,47.502,1225265,0
2015-05-12,47.256,47.375,46.774,47.256,1429269,0
2015-05-13,47.392,47.602,46.972,47.092,929616,0
2015-05-14,47.383,47.859,47.339,47.602,1150082,0
2015-05-15,47.649,48.524,47.649,48.442,2175136,0
2015-05-18,48.124,48.88,48.124,48.763,892039,0
2015-05-19,48.679,48.862,48.379,48.688,1301899,0
2015-05-20,48.661,49.154,48.532,48.771,663652,0
2015-05-21,48.825,48.825,48.333,48.697,545560,0
2015-05-22,48.579,48.726,48.041,48.562,698336,0
2015-05-26,48.432,48.432,47.977,48.295,670719,0
2015-05-27,48.442,48.697,48.314,48.432,785024,0
2015-05-28,48.371,48.736,48.078,48.589,649463,0
2015-05-29,48.532,48.807,48.186,48.506,1425384,0
2015-06-01,48.471,49.026,48.379,48.625,754879,0
2015-06-02,48.387,48.414,47.502,48.041,1264301,0
2015-06-03,47.94,48.095,46.919,47.229,800588,0
2015-06-04,47.037,47.383,46.892,46.972,629619,0
2015-06-05,46.48,46.528,46.051,46.235,1019227,0
2015-06-08,46.424,46.424,46.018,46.119,833932,0
2015-06-09,46.072,46.487,46.072,46.173,1132349,0
2015-06-10,46.443,46.727,46.312,46.443,965828,0
2015-06-11,46.765,47.159,46.589,46.847,1003156,0
2015-06-12,46.626,46.829,46.239,46.414,1056618,0
2015-06-15,46.443,46.717,46.284,46.359,1030922,0
2015-06-16,46.303,46.581,46.148,46.496,955682,0
2015-06-17,46.544,47.058,46.385,47.015,812251,0
2015-06-18,47.117,47.908,47.097,47.706,874586,0
2015-06-19,47.585,47.917,47.245,47.27,1425337,0
2015-06-22,47.419,47.512,47.087,47.27,773760,0
2015-06-23,47.208,47.448,46.672,46.829,803356,0
2015-06-24,46.81,46.986,46.544,46.709,978774,0
2015-06-25,46.765,46.82,46.293,46.322,838486,0
2015-06-26,46.284,46.866,46.129,46.847,728877,0
2015-06-29,46.82,47.4,46.46,46.487,846401,0
2015-06-30,46.709,46.986,46.551,46.717,1834198,0
2015-07-01,46.662,47.226,46.561,47.134,1327873,0
2015-07-02,47.41,47.983,47.4,47.935,1526382,0
2015-07-06,47.89,48.361,47.66,48.139,1050978,0
2015-07-07,48.333,49.661,48.149,49.542,1453852,0
2015-07-08,49.374,49.724,49.153,49.339,1084806,0
2015-07-09,49.348,49.459,48.222,48.351,1517383,0
2015-07-10,48.351,49.32,48.203,48.903,1131750,0
2015-07-13,49.061,49.246,48.534,48.923,993412,0
2015-07-14,48.877,49.108,48.591,48.683,991379,0
2015-07-15,48.674,49.125,48.379,49.125,911992,0
2015-07-16,49.117,50.012,48.851,49.929,884996,0
2015-07-17,49.752,49.983,49.467,49.494,958610,0
2015-07-20,49.374,49.449,48.792,49.014,793601,0
2015-07-21,48.961,49.08,48.351,48.665,760101,0
2015-07-22,48.665,49.263,48.498,48.913,909499,0
2015-07-23,48.792,48.885,47.945,48.232,753814,0
2015-07-24,48.176,48.618,48.065,48.489,600949,0
2015-07-27,48.526,49.339,48.526,49.191,773437,0
2015-07-28,49.144,49.431,48.932,49.162,1037429,0
2015-07-29,48.988,49.68,48.691,49.67,1108874,0
2015-07-30,49.273,50.206,49.209,49.883,802815,0
2015-07-31,50.251,51.191,50.251,50.547,1232466,0
2015-08-03,50.61,50.934,50.326,50.528,782740,0
2015-08-04,50.279,50.352,49.853,49.956,841522,0
2015-08-05,50.113,50.575,49.911,50.362,598128,0
2015-08-06,50.38,51.062,49.993,50.998,920574,0
2015-08-07,50.879,51.866,50.575,51.689,645507,0
2015-08-10,51.616,51.873,51.21,51.385,939745,0
2015-08-11,51.424,52.115,51.228,51.717,741155,0
2015-08-12,51.569,52.575,51.165,52.373,881961,0
2015-08-13,52.115,52.797,51.727,52.585,817452,0
2015-08-14,52.446,52.843,52.216,52.816,586962,0
2015-08-17,52.843,53.25,52.705,52.917,676080,0
2015-08-18,52.787,52.954,52.474,52.623,700691,0
2015-08-19,52.28,52.741,51.663,52.604,717601,0
2015-08-20,52.316,52.935,51.976,52.364,799023,0
2015-08-21,52.095,52.807,51.838,52.151,1330259,0
2015-08-24,52.151,52.151,49.467,49.68,1638003,0
2015-08-25,50.113,50.454,48.101,48.149,1199942,0
2015-08-26,47.806,49.449,47.66,49.32,1654963,0
2015-08-27,49.441,49.844,49.134,49.826,814524,0
2015-08-28,49.892,49.983,49.024,49.733,712614,0
2015-08-31,49.579,49.633,48.379,48.784,1011192,0
2015-09-01,48.149,48.462,47.236,47.475,1124376,0
2015-09-02,47.908,47.935,47.05,47.651,995037,0
2015-09-03,47.853,48.084,47.585,47.798,753705,0
2015-09-04,47.466,47.475,46.737,46.921,803358,0
2015-09-08,47.43,47.914,47.309,47.905,761743,0
2015-09-09,47.998,48.138,47.252,47.347,814916,0
2015-09-10,47.14,47.681,46.962,47.094,713083,0
2015-09-11,46.908,48.073,46.778,48.063,1044546,0
2015-09-14,48.148,48.633,47.998,48.203,867363,0
2015-09-15,48.315,48.799,47.961,48.614,729113,0
2015-09-16,48.577,49.117,48.287,48.79,1113509,0
2015-09-17,48.679,49.882,48.529,49.265,749593,0
2015-09-18,48.857,49.471,48.771,48.866,1345394,0
2015-09-21,49.052,49.405,48.857,49.359,675273,0
2015-09-22,49.052,49.359,48.79,48.901,589147,0
2015-09-23,48.838,49.313,48.736,49.192,475542,0
2015-09-24,48.987,49.834,48.884,49.668,851566,0
2015-09-25,49.825,50.898,49.565,50.432,784993,0
2015-09-28,50.404,50.822,50.19,50.385,853406,0
2015-09-29,50.525,51.402,50.45,51.075,1979694,0
2015-09-30,51.223,52.53,51.112,52.455,1580709,0
2015-10-01,52.595,52.595,51.131,51.646,1412963,0
2015-10-02,51.988,52.324,51.543,52.296,1095492,0
2015-10-05,52.474,52.65,51.906,52.605,934452,0
2015-10-06,52.455,52.547,51.616,51.932,1198455,0
2015-10-07,52.035,52.14,51.689,51.961,1068328,0
2015-10-08,51.793,52.707,51.663,52.624,698332,0
2015-10-09,52.624,52.78,51.784,51.922,1040794,0
2015-10-12,52.044,53.071,51.868,52.595,708750,0
2015-10-13,52.52,52.79,52.251,52.363,800113,0
2015-10-14,52.474,52.688,52.174,52.296,638053,0
2015-10-15,52.493,53.453,52.344,53.406,866399,0
2015-10-16,53.629,54.133,53.406,53.975,1239426,0
2015-10-19,53.789,54.049,53.396,54.029,664918,0
2015-10-20,53.901,54.486,53.806,54.263,660542,0
2015-10-21,54.46,54.73,53.798,53.863,734796,0
2015-10-22,54.029,54.767,53.957,54.6,571233,0
2015-10-23,54.544,54.953,53.313,53.406,972150,0
2015-10-26,53.387,53.406,52.595,53.191,1243287,0
2015-10-27,53.098,53.303,52.585,52.883,627328,0
2015-10-28,53.071,53.453,52.072,52.856,1282006,0
2015-10-29,52.436,54.059,52.277,53.406,1996426,0
2015-10-30,53.584,55.466,53.584,55.215,1858927,0
2015-11-02,55.15,55.411,54.564,55.196,1236704,0
2015-11-03,54.981,55.243,54.524,54.953,708256,0
2015-11-04,54.935,55.626,54.926,55.485,700832,0
2015-11-05,55.475,55.755,55.196,55.318,617890,0
2015-11-06,54.534,54.534,52.772,53.331,1178614,0
2015-11-09,53.136,53.798,52.809,53.722,934584,0
2015-11-10,53.835,55.643,53.806,55.597,1663401,0
2015-11-11,55.719,56.111,55.485,56.045,966466,0
2015-11-12,55.942,56.38,55.299,55.336,920454,0
2015-11-13,55.363,55.857,54.748,54.917,1045725,0
2015-11-16,54.879,55.905,54.767,55.895,907475,0
2015-11-17,55.719,56.111,54.564,54.72,717423,0
2015-11-18,54.738,55.131,54.227,55.065,688355,0
2015-11-19,55.271,56.101,55.048,55.942,776949,0
2015-11-20,56.053,56.408,55.83,56.232,792716,0
2015-11-23,56.268,56.408,55.402,55.533,785421,0
2015-11-24,55.215,55.728,55.112,55.549,817919,0
2015-11-25,55.475,55.475,54.758,54.945,1298953,0
2015-11-27,55.065,55.421,55.02,55.243,338814,0
2015-11-30,55.308,55.7,55.112,55.14,830039,0
2015-12-01,55.392,55.822,55.14,55.671,843360,0
2015-12-02,55.466,55.942,54.403,54.506,933838,0
2015-12-03,54.161,54.384,53.601,53.844,1033813,0
2015-12-04,54.141,55.206,54.078,55.159,782847,0
2015-12-07,55.02,55.737,54.833,55.69,1027063,0
2015-12-08,55.591,55.874,55.15,55.527,1612692,0
2015-12-09,55.375,56.043,55.055,55.244,1195492,0
2015-12-10,55.14,55.224,53.54,53.615,958711,0
2015-12-11,53.399,54.115,53.163,54.058,1048088,0
2015-12-14,54.077,55.093,53.832,55.055,1499187,0
2015-12-15,55.027,56.015,54.876,55.874,1330462,0
2015-12-16,56.015,57.594,55.967,57.491,1453740,0
2015-12-17,57.491,58.292,57.37,57.802,787607,0
2015-12-18,57.54,57.689,56.409,56.778,1702000,0
2015-12-21,56.975,57.276,56.175,56.665,776342,0
2015-12-22,56.739,56.9,55.761,56.823,819056,0
2015-12-23,57.022,57.757,57.022,57.585,796322,0
2015-12-24,57.456,57.521,57.068,57.343,340140,0
2015-12-28,57.163,57.737,56.975,57.594,777547,0
2015-12-29,58.056,58.203,57.653,57.811,507316,0
2015-12-30,57.811,58.141,57.663,57.681,568408,0
2015-12-31,57.681,57.681,56.363,56.919,624319,0
2016-01-04,56.936,57.116,56.25,57.087,1174079,0
2016-01-05,57.068,57.549,56.175,57.456,938354,0
2016-01-06,57.087,57.794,57.022,57.407,1184167,0
2016-01-07,56.796,57.472,56.702,57.351,1374615,0
2016-01-08,57.378,58.019,57.003,57.116,1150572,0
2016-01-11,57.163,57.794,56.891,57.294,1079867,0
2016-01-12,57.472,57.614,56.486,57.041,1064475,0
2016-01-13,57.116,57.378,56.552,56.675,1250315,0
2016-01-14,56.635,57.972,56.269,57.54,1365759,0
2016-01-15,56.842,57.398,56.165,56.955,1400319,0
2016-01-19,57.333,58.105,57.21,57.924,953077,0
2016-01-20,57.634,57.944,55.949,56.58,1060404,0
2016-01-21,56.625,57.062,56.023,56.532,891015,0
2016-01-22,56.823,57.614,56.345,57.559,865851,0
2016-01-25,57.54,57.604,56.71,56.965,717350,0
2016-01-26,57.003,57.869,56.832,57.068,687929,0
2016-01-27,57.032,57.436,56.458,56.945,693946,0
2016-01-28,57.022,58.132,56.832,57.765,1088127,0
2016-01-29,58.282,59.459,58.208,59.234,1791901,0
2016-02-01,59.271,60.833,59.043,60.379,1284943,0
2016-02-02,60.296,60.898,59.595,60.851,1058028,0
2016-02-03,61.106,62.508,60.973,62.008,1740286,0
2016-02-04,62.017,62.366,61.211,61.339,1389420,0
2016-02-05,61.021,61.661,59.742,60.748,2298125,0
2016-02-08,61.358,61.716,60.456,60.673,1595474,0
2016-02-09,60.843,61.735,60.606,61.427,1271909,0
2016-02-10,61.245,61.671,60.475,61.333,1243659,0
2016-02-11,61.181,61.735,60.635,60.738,1050279,0
2016-02-12,60.86,61.115,60.071,60.597,847056,0
2016-02-16,60.898,61.151,60.222,60.955,1083009,0
2016-02-17,60.983,61.181,60.326,60.833,1348758,0
2016-02-18,61.134,62.224,59.836,61.915,1374343,0
2016-02-19,61.915,62.356,61.294,61.52,1008333,0
2016-02-22,61.689,62.13,61.368,61.839,732799,0
2016-02-23,61.726,62.386,61.445,62.112,733389,0
2016-02-24,62.103,62.626,61.943,62.562,874444,0
2016-02-25,62.753,62.95,62.311,62.837,755355,0
2016-02-26,62.518,62.518,60.965,60.993,781501,0
2016-02-29,60.983,61.829,60.701,61.181,1083240,0
2016-03-01,61.566,61.575,60.361,60.492,922597,0
2016-03-02,60.492,61.314,59.141,61.219,1283292,0
2016-03-03,61.219,61.505,60.492,61.237,1349834,0
2016-03-04,61.021,62.12,60.691,62.047,1363106,0
2016-03-07,61.765,62.283,61.558,61.943,1006108,0
2016-03-08,62.271,63.087,61.806,62.801,1271348,0
2016-03-09,62.602,63.674,62.602,63.229,920251,0
2016-03-10,63.153,63.723,62.602,63.381,1050269,0
2016-03-11,63.751,64.149,63.239,63.76,844857,0
2016-03-14,63.704,63.817,63.125,63.457,595285,0
2016-03-15,63.181,64.169,63.153,64.103,685988,0
2016-03-16,63.865,64.521,63.048,64.407,648350,0
2016-03-17,64.548,64.785,63.902,64.662,1342759,0
2016-03-18,64.843,64.996,64.093,64.729,3146470,0
2016-03-21,64.691,65.022,63.723,64.775,1022657,0
2016-03-22,64.785,64.976,64.293,64.434,708577,0
2016-03-23,64.443,65.176,64.103,64.824,629242,0
2016-03-24,64.739,65.45,64.473,65.346,998639,0
2016-03-28,65.45,66.105,65.022,65.308,553252,0
2016-03-29,65.318,66.475,65.227,66.418,716587,0
2016-03-30,66.466,66.466,65.555,65.973,919651,0
2016-03-31,66.164,66.778,65.973,66.59,996200,0
2016-04-01,66.76,67.586,66.4,67.491,1248171,0
2016-04-04,67.452,67.653,66.609,67.302,943829,0
2016-04-05,67.016,67.302,66.049,66.219,995415,0
2016-04-06,66.105,66.4,65.82,66.381,972546,0
2016-04-07,66.18,66.77,65.925,66,1195474,0
2016-04-08,66.277,66.637,65.868,66.096,1437316,0
2016-04-11,66.114,66.523,65.602,65.64,626803,0
2016-04-12,65.792,66.268,65.62,66.228,501970,0
2016-04-13,66.248,66.248,65.46,66.124,878844,0
2016-04-14,65.896,66.171,65.62,65.735,462718,0
2016-04-15,65.84,66.428,65.706,66.268,653227,0
2016-04-18,66.285,66.447,65.83,66.362,563191,0
2016-04-19,66.39,66.447,65.896,66.333,682652,0
2016-04-20,66.285,66.428,64.625,64.671,805437,0
2016-04-21,64.538,64.538,62.791,63.02,805261,0
2016-04-22,63.295,63.723,62.896,63.153,771795,0
2016-04-25,63.134,63.609,62.924,63.495,807489,0
2016-04-26,63.514,63.57,62.84,63.115,1198559,0
2016-04-27,63.39,64.045,62.825,63.657,1085589,0
2016-04-28,62.924,64.492,62.669,64.368,944085,0
2016-04-29,64.188,65.299,63.828,65.204,1121858,0
2016-05-02,65.126,66.333,64.976,66.02,997231,0
2016-05-03,66.19,66.428,65.62,66.144,632529,0
2016-05-04,65.896,67.377,65.868,66.96,837755,0
2016-05-05,66.808,67.605,66.2,66.457,821716,0
2016-05-06,66.428,66.428,65.453,66.144,646321,0
2016-05-09,66.285,66.495,65.773,66.324,809634,0
2016-05-10,66.428,66.523,65.982,66.277,695042,0
2016-05-11,66.277,66.504,65.688,66.238,698970,0
2016-05-12,66.219,67.102,65.906,66.988,917760,0
2016-05-13,66.95,67.064,66.294,66.818,586886,0
2016-05-16,66.618,67.111,66.18,67.054,885353,0
2016-05-17,66.77,66.941,64.918,65.318,976430,0
2016-05-18,64.928,65.602,63.865,63.989,1033813,0
2016-05-19,63.657,64.909,63.2,64.882,723901,0
2016-05-20,65.117,65.241,64.453,64.938,3265763,0
2016-05-23,65.136,65.479,64.207,64.301,712824,0
2016-05-24,64.473,65.336,63.704,65.25,687719,0
2016-05-25,65.071,65.213,64.557,65.032,653507,0
2016-05-26,64.948,65.978,64.805,65.886,641196,0
2016-05-27,65.886,66.258,65.516,66.171,722055,0
2016-05-31,66.18,66.428,65.816,66.362,1204469,0
2016-06-01,66.238,66.76,65.992,66.628,1375146,0
2016-06-02,66.532,66.655,65.878,66.514,825104,0
2016-06-03,66.922,67.994,66.922,67.539,1406249,0
2016-06-06,67.462,67.747,66.941,67.386,971251,0
2016-06-07,67.386,67.5,67.064,67.159,1051101,0
2016-06-08,67.259,67.767,67.087,67.757,721772,0
2016-06-09,67.757,68.657,67.747,68.589,595407,0
2016-06-10,68.408,68.772,67.891,68.503,596328,0
2016-06-13,68.628,68.877,68.245,68.36,592656,0
2016-06-14,68.418,69.192,68.063,69.145,865357,0
2016-06-15,68.235,68.648,67.585,67.968,1681555,0
2016-06-16,67.776,68.648,67.776,68.37,1220608,0
2016-06-17,68.188,68.581,67.681,68.35,1153123,0
2016-06-20,68.581,68.657,67.816,68.294,1265572,0
2016-06-21,68.294,68.963,67.881,68.446,1044245,0
2016-06-22,68.551,68.598,68.101,68.408,707200,0
2016-06-23,68.581,68.667,67.767,68.284,602838,0
2016-06-24,67.968,69.911,67.776,69.136,2357224,0
2016-06-27,69.126,70.418,69.126,70.236,1359018,0
2016-06-28,70.207,70.761,69.394,70.761,1027019,0
2016-06-29,71.107,71.681,70.514,70.781,845664,0
2016-06-30,70.819,72.419,70.761,72.409,1086782,0
2016-07-01,72.724,72.839,71.662,72.379,1001365,0
2016-07-05,72.524,73.126,72.294,72.771,1000632,0
2016-07-06,72.734,73.031,71.969,72.848,2040515,0
2016-07-07,72.609,72.83,70.839,71.039,1011154,0
2016-07-08,70.724,71.93,70.168,71.853,1176504,0
2016-07-11,71.518,71.725,70.81,71.652,651834,0
2016-07-12,71.298,71.461,70.341,70.38,769688,0
2016-07-13,70.849,71.059,70.59,71.059,740766,0
2016-07-14,70.705,71.154,70.408,70.505,811969,0
2016-07-15,70.629,70.954,70.025,70.331,1048491,0
2016-07-18,70.465,70.983,70.279,70.715,568220,0
2016-07-19,70.839,70.954,70.408,70.532,750869,0
2016-07-20,70.514,70.791,70.139,70.35,896702,0
2016-07-21,70.178,71.069,69.911,70.954,999226,0
2016-07-22,70.954,71.969,70.877,71.71,727716,0
2016-07-25,71.671,71.776,70.983,71.259,636784,0
2016-07-26,71.269,71.442,70.436,70.619,592868,0
2016-07-27,70.514,70.791,69.584,70.053,863944,0
2016-07-28,69.699,70.886,69.68,70.761,710181,0
2016-07-29,70.819,71.872,70.58,71.72,812275,0
2016-08-01,71.633,72.542,71.623,72.313,1068531,0
2016-08-02,71.96,72.14,71.356,71.825,844990,0
2016-08-03,71.825,72.065,70.914,71.174,766336,0
2016-08-04,71.212,71.851,70.896,71.134,567285,0
2016-08-05,70.974,70.974,69.68,69.804,779203,0
2016-08-08,69.873,70.427,69.394,69.594,673978,0
2016-08-09,69.68,70.093,69.404,69.624,445983,0
2016-08-10,69.844,70.073,69.479,69.719,513872,0
2016-08-11,69.758,69.882,69.431,69.873,502011,0
2016-08-12,70.131,70.541,70.034,70.083,432738,0
2016-08-15,70.532,70.532,69.021,69.097,773505,0
2016-08-16,68.906,69.021,68.035,68.044,667624,0
2016-08-17,67.891,69.47,67.403,69.231,905868,0
2016-08-18,69.164,70.122,69.164,70.112,776827,0
2016-08-19,69.834,69.978,68.963,69.46,796795,0
2016-08-22,69.556,70.043,69.413,69.634,534452,0
2016-08-23,69.786,70.007,69.374,69.384,388055,0
2016-08-24,69.221,69.26,68.533,69.173,491944,0
2016-08-25,69.221,69.529,69.011,69.326,455780,0
2016-08-26,69.46,69.729,67.45,67.537,660650,0
2016-08-29,67.833,68.264,67.691,68.11,622576,0
2016-08-30,68.101,68.475,66.953,67.135,624561,0
2016-08-31,67.221,67.632,66.83,67.614,981540,0
2016-09-01,67.585,67.585,66.905,67.001,829923,0
2016-09-02,67.106,68.618,67.106,68.571,1012483,0
2016-09-06,68.81,69.814,68.713,69.709,959954,0
2016-09-07,69.509,69.901,68.963,69.489,922905,0
2016-09-08,69.195,69.773,68.858,69.446,737022,0
2016-09-09,68.877,68.934,66.595,66.61,962721,0
2016-09-12,66.687,68.279,66.687,68.105,1216636,0
2016-09-13,68.028,68.066,66.889,67.16,819851,0
2016-09-14,67.325,68.105,67.063,67.613,710478,0
2016-09-15,67.574,68.707,67.381,68.424,896385,0
2016-09-16,68.22,69.456,67.7,69.378,1257819,0
2016-09-19,69.667,70.295,69.393,70.275,1067400,0
2016-09-20,70.681,70.787,70.063,70.063,744571,0
2016-09-21,70.034,71.346,69.812,71.317,678855,0
2016-09-22,71.799,72.021,70.985,71.895,1018791,0
2016-09-23,71.578,72.538,71.313,72.34,1053721,0
2016-09-26,72.378,72.929,72.031,72.552,1037628,0
2016-09-27,72.842,73.236,71.337,71.443,794347,0
2016-09-28,71.683,71.683,70.429,71.057,702642,0
2016-09-29,70.806,70.806,69.677,70.139,663011,0
2016-09-30,70.517,70.902,69.446,69.812,947262,0
2016-10-03,69.484,69.6,68.491,69.002,975878,0
2016-10-04,68.886,68.964,66.591,66.919,932964,0
2016-10-05,66.995,67.555,66.272,66.523,911675,0
2016-10-06,66.147,67.073,65.741,66.667,737577,0
2016-10-07,67.083,67.844,66.397,66.725,996529,0
2016-10-10,66.87,67.236,66.446,66.976,533531,0
2016-10-11,66.687,66.716,65.51,65.925,916392,0
2016-10-12,66.031,66.629,66.031,66.503,640489,0
2016-10-13,66.561,67.768,66.407,67.372,780680,0
2016-10-14,67.16,67.777,66.889,67.005,500587,0
2016-10-17,67.342,67.95,67.179,67.671,502775,0
2016-10-18,68.047,68.361,67.199,68.096,426125,0
2016-10-19,68.153,68.424,67.555,68.144,542902,0
2016-10-20,68.144,68.636,67.931,68.038,494452,0
2016-10-21,67.613,68.105,67.478,67.922,573093,0
2016-10-24,68.057,68.452,67.797,68.307,657373,0
2016-10-25,68.105,68.843,68.038,68.762,503056,0
2016-10-26,68.481,69.04,68.192,68.954,682487,0
2016-10-27,69.263,69.263,68.183,68.616,967659,0
2016-10-28,68.616,69.494,68.606,69.022,715576,0
2016-10-31,69.378,71.221,69.378,70.767,1217816,0
2016-11-01,70.719,70.719,69.141,69.185,829037,0
2016-11-02,69.04,69.04,68.038,68.588,641859,0
2016-11-03,68.279,68.916,68.105,68.5,658784,0
2016-11-04,69.031,69.687,68.452,68.5,465772,0
2016-11-07,68.924,69.716,67.999,69.687,634653,0
2016-11-08,69.88,70.921,69.677,70.671,774834,0
2016-11-09,68.432,68.868,67.421,67.497,955120,0
2016-11-10,67.217,67.468,64.931,66.494,1048024,0
2016-11-11,66.417,67.352,66.407,66.697,904035,0
2016-11-14,66.099,67.251,65.539,66.966,1076830,0
2016-11-15,67.256,68.809,67.256,68.114,935985,0
2016-11-16,68.153,68.491,66.735,67.16,468337,0
2016-11-17,66.841,67.622,66.841,67.411,510941,0
2016-11-18,67.362,67.864,66.909,67.189,701783,0
2016-11-21,67.458,67.96,67.337,67.893,491411,0
2016-11-22,68.038,68.684,67.661,68.491,480174,0
2016-11-23,67.632,68.39,67.357,67.401,588123,0
2016-11-25,67.642,68.52,67.642,68.5,263629,0
2016-11-28,68.693,70.122,68.693,69.928,589634,0
2016-11-29,69.706,70.421,69.706,69.89,708384,0
2016-11-30,68.868,69.263,68.028,68.038,991581,0
2016-12-01,67.603,67.807,67.246,67.622,1048258,0
2016-12-02,68.375,68.974,67.787,68.414,540341,0
2016-12-05,67.999,68.974,67.603,68.964,1047453,0
2016-12-06,69.002,69.253,68.578,69.079,739781,0
2016-12-07,69.311,70.584,69.311,70.324,775363,0
2016-12-08,69.92,70.29,69.152,70.134,830690,0
2016-12-09,70.018,70.824,69.541,70.747,948725,0
2016-12-12,70.203,71.379,70.203,71.155,688649,0
2016-12-13,71.33,71.972,71.33,71.943,762141,0
2016-12-14,72.4,72.857,70.542,70.659,1081735,0
2016-12-15,70.31,71.097,70.008,70.921,662326,0
2016-12-16,71.088,72.303,71.088,71.981,1228198,0
2016-12-19,72.37,72.527,71.612,72.196,468233,0
2016-12-20,72.108,72.731,71.875,72.37,447029,0
2016-12-21,72.263,72.915,72.05,72.176,360104,0
2016-12-22,72.117,72.517,71.816,72.439,340696,0
2016-12-23,72.681,72.838,72.273,72.624,226063,0
2016-12-27,72.536,72.652,71.923,72.37,340558,0
2016-12-28,72.546,72.701,70.766,70.902,805038,0
2016-12-29,71.068,71.743,70.873,71.573,949035,0
2016-12-30,71.719,71.719,70.951,71.252,545660,0
2017-01-03,71.311,72.01,70.505,71.223,1190049,0
2017-01-04,71.456,71.768,71.009,71.252,813395,0
2017-01-05,71.223,71.389,70.212,70.397,1295551,0
2017-01-06,70.25,70.397,69.565,69.911,1315218,0
2017-01-09,70.056,70.081,68.676,68.968,1611160,0
2017-01-10,68.734,69.123,68.16,69.055,1395598,0
2017-01-11,69.074,69.599,68.782,69.512,794835,0
2017-01-12,69.58,70.163,69.298,69.998,1146879,0
2017-01-13,69.94,70.203,69.472,70.066,521533,0
2017-01-17,70.232,70.873,70.222,70.533,592403,0
2017-01-18,70.367,70.688,70.163,70.357,526611,0
2017-01-19,69.649,69.833,68.871,69.026,667676,0
2017-01-20,69.191,69.375,68.52,68.889,603632,0
2017-01-23,69.171,69.25,68.267,68.355,683880,0
2017-01-24,67.888,68.51,67.49,67.791,889992,0
2017-01-25,67.587,67.839,67.363,67.431,796082,0
2017-01-26,67.382,67.791,66.556,67.003,991340,0
2017-01-27,67.061,67.188,66.439,66.605,546856,0
2017-01-30,66.896,66.896,65.837,66.245,917775,0
2017-01-31,66.352,66.838,66.099,66.799,1346185,0
2017-02-01,66.332,66.799,65.73,66.39,1007106,0
2017-02-02,66.527,67.422,66.196,67.256,757709,0
2017-02-03,67.47,67.956,67.178,67.771,865404,0
2017-02-06,67.966,68.151,67.295,67.567,514942,0
2017-02-07,67.684,67.791,67.325,67.48,655647,0
2017-02-08,67.684,68.37,67.684,68.306,540641,0
2017-02-09,68.17,68.559,67.208,67.236,826265,0
2017-02-10,67.149,67.48,66.964,67.353,928655,0
2017-02-13,67.246,68.151,67.091,68.093,1854394,0
2017-02-14,66.303,66.896,64.66,65.01,1991939,0
2017-02-15,64.32,65.632,63.279,65.603,1785073,0
2017-02-16,65.156,66.186,64.368,65.457,1571397,0
2017-02-17,65.545,65.681,63.328,63.834,1599336,0
2017-02-21,63.765,65.205,63.318,65.108,1072276,0
2017-02-22,65.146,66.196,64.864,66.061,1245109,0
2017-02-23,66.265,67.285,66.25,67.033,930968,0
2017-02-24,67.363,67.422,66.565,67.013,905260,0
2017-02-27,67.023,67.051,66.537,66.644,484317,0
2017-02-28,66.731,67.557,66.614,67.431,1070157,0
2017-03-01,66.293,67.198,66.237,66.877,1063385,0
2017-03-02,66.654,68.452,66.575,68.043,1048405,0
2017-03-03,68.773,68.977,68.073,68.549,1493372,0
2017-03-06,68.472,68.739,68.093,68.472,651642,0
2017-03-07,68.306,68.617,67.829,67.879,856772,0
2017-03-08,67.194,67.705,66.478,66.684,985468,0
2017-03-09,66.704,67.243,66.037,66.057,1016883,0
2017-03-10,66.263,66.822,65.939,66.135,1026414,0
2017-03-13,66.183,66.606,65.919,66.311,1794737,0
2017-03-14,66.311,66.586,65.919,66.165,941323,0
2017-03-15,66.429,67.743,66.203,67.439,907789,0
2017-03-16,67.312,67.42,66.173,66.39,760823,0
2017-03-17,66.576,67.028,66.361,66.586,2007429,0
2017-03-20,66.694,66.831,66.075,66.145,728855,0
2017-03-21,66.331,67.234,65.909,66.968,991390,0
2017-03-22,67.263,67.527,66.115,66.449,1288057,0
2017-03-23,66.253,66.517,65.124,65.438,1729867,0
2017-03-24,65.526,66.183,65.114,65.634,1145320,0
2017-03-27,65.87,66.027,64.902,65.193,1058727,0
2017-03-28,65.232,65.488,64.673,64.879,1265862,0
2017-03-29,64.713,64.727,62.977,64.409,3108946,0
2017-03-30,64.232,64.437,63.707,64.3,1196366,0
2017-03-31,64.3,64.428,64.055,64.104,1446294,0
2017-04-03,64.104,64.732,63.555,64.585,1543245,0
2017-04-04,64.595,65.252,64.339,64.859,1354074,0
2017-04-05,64.879,65.615,64.663,65.478,2571615,0
2017-04-06,65.36,65.408,64.909,65.036,853815,0
2017-04-07,65.085,65.252,64.075,64.153,2091181,0
2017-04-10,64.212,64.409,63.898,64.271,671173,0
2017-04-11,64.183,64.291,63.859,64.055,759728,0
2017-04-12,63.976,64.967,63.751,64.958,1566247,0
2017-04-13,64.928,64.987,64.084,64.545,1096404,0
2017-04-17,64.741,65.085,64.625,65.036,671434,0
2017-04-18,65.056,65.478,64.781,65.428,816118,0
2017-04-19,65.31,65.546,65.08,65.34,902166,0
2017-04-20,65.252,65.252,64.467,64.781,1131262,0
2017-04-21,64.732,65.37,64.732,65.007,893405,0
2017-04-24,65.007,65.488,64.585,65.478,979107,0
2017-04-25,65.222,65.713,64.948,65.576,1091334,0
2017-04-26,65.526,66.183,65.458,65.684,1177046,0
2017-04-27,65.684,66.576,65.645,65.958,1326093,0
2017-04-28,65.919,65.939,64.771,65.046,1441897,0
2017-05-01,65.154,65.468,63.79,64.192,1283800,0
2017-05-02,64.251,64.653,64.104,64.339,781754,0
2017-05-03,64.192,64.232,63.476,63.643,1072272,0
2017-05-04,63.369,64.07,63.251,63.682,1914856,0
2017-05-05,63.918,64.732,63.859,64.683,1389331,0
2017-05-08,64.82,65.085,64.32,65.036,1174477,0
2017-05-09,64.938,64.938,64.016,64.261,1085400,0
2017-05-10,64.251,64.359,63.81,63.868,912917,0
2017-05-11,63.85,64.241,63.584,64.241,1024116,0
2017-05-12,64.251,64.394,63.702,63.868,773589,0
2017-05-15,64.055,64.653,63.888,64.399,895756,0
2017-05-16,64.271,64.418,63.81,63.888,1171889,0
2017-05-17,63.928,64.281,63.624,63.81,742296,0
2017-05-18,63.948,64.232,63.29,63.751,1022124,0
2017-05-19,63.712,64.545,63.413,64.281,3363995,0
2017-05-22,64.065,64.428,63.83,64.173,752976,0
2017-05-23,64.281,64.899,64.222,64.82,835132,0
2017-05-24,64.84,66.498,64.791,66.115,1263757,0
2017-05-25,66.165,66.664,65.747,66.557,1007913,0
2017-05-26,66.664,66.91,66.419,66.566,789306,0
2017-05-30,66.37,66.723,66.223,66.38,1150067,0
2017-05-31,66.449,67.136,66.449,66.9,1088475,0
2017-06-01,66.88,67.312,66.341,67.312,845293,0
2017-06-02,67.616,67.616,66.918,67.322,721166,0
2017-06-05,67.292,67.302,66.64,66.85,726670,0
2017-06-06,66.92,67.018,66.517,66.547,1172508,0
2017-06-07,66.694,67.469,66.454,67.38,811480,0
2017-06-08,67.403,67.413,66.413,67.185,1107727,0
2017-06-09,66.888,67.492,66.7,67.353,854578,0
2017-06-12,68.135,68.571,67.581,68.402,1582145,0
2017-06-13,68.264,68.878,68.056,68.63,723111,0
2017-06-14,69.105,69.392,68.432,68.759,705714,0
2017-06-15,68.472,69.442,68.472,69.283,664001,0
2017-06-16,69.422,70.521,69.362,70.491,1591481,0
2017-06-19,70.431,70.431,69.714,70.026,567194,0
2017-06-20,70.085,70.55,69.815,70.362,629846,0
2017-06-21,70.352,70.412,69.387,69.461,534713,0
2017-06-22,69.491,69.709,68.976,68.996,484673,0
2017-06-23,68.986,69.194,68.581,68.739,551457,0
2017-06-26,68.759,69.333,68.571,68.967,525936,0
2017-06-27,68.581,68.858,67.769,67.987,528378,0
2017-06-28,68.402,68.531,67.284,67.314,580967,0
2017-06-29,66.809,67.264,66.621,66.918,874651,0
2017-06-30,66.987,67.215,66.126,66.324,858943,0
2017-07-03,66.571,67.294,66.413,66.462,549199,0
2017-07-05,66.433,66.621,65.829,66.136,686741,0
2017-07-06,65.938,66.057,65.552,65.72,619767,0
2017-07-07,65.295,65.423,64.008,64.354,1332429,0
2017-07-10,64.275,64.463,63.082,63.097,1382153,0
2017-07-11,63.275,63.503,62.652,63.127,821826,0
2017-07-12,63.572,63.701,62.979,63.246,748376,0
2017-07-13,63.176,63.275,62.781,62.82,692475,0
2017-07-14,63.266,63.419,62.652,62.701,1147883,0
2017-07-17,62.662,63.543,62.533,63.394,982700,0
2017-07-18,63.533,63.79,63.147,63.642,675966,0
2017-07-19,63.8,63.859,63.206,63.642,1052035,0
2017-07-20,63.79,64.186,63.721,64.057,513015,0
2017-07-21,64.344,64.958,64.097,64.938,722854,0
2017-07-24,64.988,65.235,63.859,63.899,690158,0
2017-07-25,63.84,64.028,63.424,63.899,608111,0
2017-07-26,63.909,64.622,63.632,64.612,1201110,0
2017-07-27,64.344,65.027,64.077,64.968,980885,0
2017-07-28,64.552,64.701,60.435,60.662,2499342,0
2017-07-31,60.564,64.503,59.386,63.711,4836609,0
2017-08-01,64.146,67.65,63.889,66.868,5387495,0
2017-08-02,66.68,66.868,66.126,66.462,2313522,0
2017-08-03,67.185,67.185,64.186,64.671,2404901,0
2017-08-04,64.186,64.433,62.711,63.137,1776526,0
2017-08-07,63.147,63.275,62.266,62.632,1605291,0
2017-08-08,62.513,63.008,62.098,62.998,1140241,0
2017-08-09,63.038,63.038,61.731,62.058,1655885,0
2017-08-10,62.108,62.207,61.098,61.375,1107035,0
2017-08-11,61.375,61.375,59.435,60.069,1736914,0
2017-08-14,60.049,61.246,60.049,61.177,857940,0
2017-08-15,60.94,61.326,60.405,61.157,797033,0
2017-08-16,61.306,61.584,60.969,61.415,758927,0
2017-08-17,61.375,61.375,60.316,60.316,1113417,0
2017-08-18,60.375,60.682,59.831,60.207,1281597,0
2017-08-21,60.306,60.345,59.415,59.89,1252290,0
2017-08-22,59.94,60.019,59.247,59.742,1337576,0
2017-08-23,59.425,59.514,58.881,59.396,1314123,0
2017-08-24,59.336,59.742,58.732,59.574,1418266,0
2017-08-25,59.613,60.024,59.079,59.465,1042970,0
2017-08-28,60.019,60.219,59.376,59.97,1493630,0
2017-08-29,59.732,59.732,59.163,59.326,1266494,0
2017-08-30,59.356,59.475,58.871,59.138,719791,0
2017-08-31,59.188,59.881,59.079,59.762,1068634,0
2017-09-01,59.94,60.148,59.247,59.524,875223,0
2017-09-05,59.801,60.079,58.762,59.237,1215463,0
2017-09-06,59.405,59.445,58.485,59.415,2376387,0
2017-09-07,59.623,59.623,58.643,58.97,910290,0
2017-09-08,58.95,59.29,58.55,59.23,795713,0
2017-09-11,59.2,59.69,59.11,59.63,638913,0
2017-09-12,59.58,59.58,58.74,59.06,999661,0
2017-09-13,59,59.54,58.77,59.19,980804,0
2017-09-14,59.14,59.62,58.76,59.62,805528,0
2017-09-15,59.5,59.86,59.04,59.84,1480625,0
2017-09-18,59.5,59.57,58.0104,58.73,1209063,0
2017-09-19,58.71,58.76,58,58.21,839468,0
2017-09-20,58.55,58.63,57.5,57.8,953453,0
2017-09-21,57.71,57.98,57.0714,57.18,1006574,0
2017-09-22,57.18,57.18,55.15,55.22,1832683,0
2017-09-25,55.11,56.375,55,56.32,1839939,0
2017-09-26,56.25,56.26,54.4,55.57,2157206,0
2017-09-27,55.06,55.2525,51.045,51.22,3910681,0
2017-09-28,50.91,51.17,49.37,50.99,4378047,0
2017-09-29,50.23,50.23,48.32,48.49,4064721,0
2017-10-02,48.46,49.2358,48.24,48.58,3299179,0
2017-10-03,48.87,48.87,47.96,48.55,2244452,0
2017-10-04,48.29,48.47,47.8,48.42,2326698,0
2017-10-05,48.42,48.45,47.845,48.43,1894332,0
2017-10-06,48.11,48.41,47.82,48.36,2227604,0
2017-10-09,48.7,49.17,48.67,48.8,1632539,0
2017-10-10,48.85,49.45,48.68,49.11,1292596,0
2017-10-11,49.16,49.9,49.15,49.58,1340554,0
2017-10-12,49.54,49.87,49.3,49.6,1476158,0
2017-10-13,49.7,50.22,49.51,49.85,2038223,0
2017-10-16,49.83,49.98,49.06,49.17,1289283,0
2017-10-17,48.6,49.19,48.06,49.13,1700723,0
2017-10-18,49.12,49.31,48.83,49.13,921337,0
2017-10-19,49.09,49.63,48.13,48.65,2323857,0
2017-10-20,48.75,49.07,48.4,49.04,1656049,0
2017-10-23,49.01,49.17,48.03,48.35,1579329,0
2017-10-24,48.33,48.38,47.76,48.29,1553003,0
2017-10-25,48.09,48.09,46.4,47.57,2558478,0
2017-10-26,47.26,48.15,47,47.83,1995340,0
2017-10-27,47.48,47.69,45.36,46.5,2793393,0
2017-10-30,46.4,46.9,45.65,45.91,2367106,0
2017-10-31,45.93,46.24,42.75,43.14,4057830,0
2017-11-01,43.22,43.63,42.57,42.63,2373094,0
2017-11-02,42.6,42.73,41.15,42.01,3120910,0
2017-11-03,42,42.6,41.66,41.67,2703034,0
2017-11-06,41.83,44.25,41.72,43.9,3786663,0
2017-11-07,44.02,44.91,43.68,44.53,2824792,0
2017-11-08,44.45,44.86,43.08,43.23,2412712,0
2017-11-09,43.09,45.48,43.04,44.6,2367512,0
2017-11-10,44.4,44.59,43.67,43.94,2392739,0
