Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.551,20.621,20.506,20.621,1675016,0
2005-02-28,20.621,20.746,20.36,20.533,852647,0
2005-03-01,20.612,21.062,20.586,20.991,806111,0
2005-03-02,20.891,21,20.736,20.818,624220,0
2005-03-03,20.874,20.918,20.586,20.649,554669,0
2005-03-04,20.827,20.965,20.782,20.882,1015767,0
2005-03-07,20.882,20.938,20.736,20.746,971484,0
2005-03-08,20.649,20.736,20.397,20.432,1420323,0
2005-03-09,20.397,20.46,20.129,20.156,1449847,0
2005-03-10,20.251,20.341,20.073,20.147,1137111,0
2005-03-11,20.2,20.397,20.163,20.36,856397,0
2005-03-14,20.525,20.818,20.506,20.709,1228427,0
2005-03-15,21.288,21.296,20.792,20.847,1742570,0
2005-03-16,20.847,20.909,20.432,20.586,899930,0
2005-03-17,20.782,20.827,20.46,20.683,1250198,0
2005-03-18,20.586,20.586,20.082,20.341,1220673,0
2005-03-21,20.469,20.469,20.129,20.147,916944,0
2005-03-22,20.315,20.542,20.082,20.11,934957,0
2005-03-23,20.407,20.407,19.983,19.983,918950,0
2005-03-24,19.983,20.092,19.866,19.866,737059,0
2005-03-28,19.964,20.208,19.901,19.929,710787,0
2005-03-29,19.992,20.226,19.901,19.929,794600,0
2005-03-30,19.999,19.999,19.819,19.955,804859,0
2005-03-31,20.019,20.038,19.802,19.819,955723,0
2005-04-01,19.786,19.857,19.301,19.616,1590454,0
2005-04-04,19.678,19.938,19.616,19.767,1098079,0
2005-04-05,19.767,19.983,19.742,19.838,828627,0
2005-04-06,19.901,19.999,19.786,19.857,763827,0
2005-04-07,19.882,20.038,19.819,19.938,575936,0
2005-04-08,19.882,19.938,19.633,19.687,420817,0
2005-04-11,19.786,19.992,19.515,19.81,1188729,0
2005-04-12,19.866,20.226,19.838,20.156,1055965,0
2005-04-13,20.138,20.156,19.786,19.847,475694,0
2005-04-14,19.938,20.064,19.577,19.607,702698,0
2005-04-15,19.577,19.786,19.458,19.559,833131,0
2005-04-18,19.687,19.716,19.292,19.398,938207,0
2005-04-19,19.45,19.742,19.193,19.669,801437,0
2005-04-20,19.716,19.716,19.193,19.201,700366,0
2005-04-21,19.201,19.45,19.128,19.22,954386,0
2005-04-22,19.108,19.336,18.983,19.092,604958,0
2005-04-25,19.31,19.485,19.036,19.276,702032,0
2005-04-26,19.318,19.642,19.193,19.238,593450,0
2005-04-27,19.292,19.732,18.861,19.522,1283135,0
2005-04-28,19.597,19.597,19.185,19.398,969570,0
2005-04-29,19.389,19.541,19.027,19.485,881164,0
2005-05-02,19.433,19.706,19.201,19.416,1166214,0
2005-05-03,19.505,19.909,19.505,19.786,948551,0
2005-05-04,19.759,20.208,19.651,20.147,986913,0
2005-05-05,20.1,20.333,19.992,20.251,565927,0
2005-05-06,20.387,20.424,20.242,20.26,485700,0
2005-05-09,20.217,20.416,20.163,20.315,532401,0
2005-05-10,20.26,20.479,20.138,20.138,704700,0
2005-05-11,20.2,20.746,20.156,20.727,1018270,0
2005-05-12,20.709,20.818,20.323,20.387,692858,0
2005-05-13,20.323,20.469,19.678,19.901,959224,0
2005-05-16,19.866,20.2,19.793,20.182,688353,0
2005-05-17,20.055,20.533,19.974,20.533,530901,0
2005-05-18,20.649,20.756,20.469,20.603,891504,0
2005-05-19,20.692,20.8,20.45,20.57,635981,0
2005-05-20,20.57,20.818,20.497,20.746,548580,0
2005-05-23,20.746,20.909,20.692,20.818,708869,0
2005-05-24,20.727,20.928,20.479,20.551,788095,0
2005-05-25,20.612,20.612,20.341,20.35,481697,0
2005-05-26,20.387,20.542,20.305,20.515,929038,0
2005-05-27,20.542,20.746,20.397,20.701,810283,0
2005-05-31,20.792,21.305,20.718,21.259,2484379,0
2005-06-01,21.268,21.268,20.965,21.148,893340,0
2005-06-02,21.035,21.035,20.81,21.017,770417,0
2005-06-03,21.017,21.177,20.909,20.991,743062,0
2005-06-06,20.909,21.132,20.765,21.025,591113,0
2005-06-07,21.222,21.523,21.124,21.288,764411,0
2005-06-08,21.523,21.672,20.918,20.965,864824,0
2005-06-09,21.108,21.187,20.683,21.09,1182228,0
2005-06-10,21.212,21.24,20.965,21.025,510886,0
2005-06-13,21.09,21.305,20.965,21.305,826958,0
2005-06-14,21.414,21.513,21.212,21.484,494041,0
2005-06-15,21.457,21.541,21.278,21.484,395967,0
2005-06-16,21.484,21.61,21.432,21.574,767079,0
2005-06-17,21.69,22.032,21.582,21.954,1255286,0
2005-06-20,21.954,21.979,21.69,21.925,522728,0
2005-06-21,21.998,21.998,21.627,21.81,546912,0
2005-06-22,21.898,21.989,21.654,21.746,401639,0
2005-06-23,21.746,21.765,21.196,21.24,513724,0
2005-06-24,21.288,21.423,21.158,21.351,750403,0
2005-06-27,21.341,21.541,21.158,21.513,466854,0
2005-06-28,21.582,21.68,21.448,21.662,390463,0
2005-06-29,21.719,21.835,21.476,21.523,527567,0
2005-06-30,21.654,21.7,21.395,21.395,492539,0
2005-07-01,21.448,21.646,21.405,21.574,607793,0
2005-07-05,21.627,21.945,21.582,21.908,721213,0
2005-07-06,21.88,21.88,21.494,21.541,552417,0
2005-07-07,21.503,21.68,21.212,21.494,748566,0
2005-07-08,21.432,21.619,21.333,21.484,488537,0
2005-07-11,21.503,21.627,21.414,21.582,498043,0
2005-07-12,21.582,21.756,21.558,21.728,511224,0
2005-07-13,21.738,21.835,21.558,21.558,393298,0
2005-07-14,21.709,21.738,21.549,21.549,530901,0
2005-07-15,21.558,21.791,21.503,21.746,469690,0
2005-07-18,21.81,21.81,21.523,21.566,579439,0
2005-07-19,21.591,21.81,21.582,21.662,610628,0
2005-07-20,21.61,21.791,21.541,21.654,549082,0
2005-07-21,21.746,21.782,21.288,21.324,811781,0
2005-07-22,21.423,21.484,21.158,21.388,915357,0
2005-07-25,21.476,21.523,21.09,21.259,649492,0
2005-07-26,21.494,22.152,21.305,22.123,1873919,0
2005-07-27,22.123,22.455,22.123,22.43,1120515,0
2005-07-28,22.519,22.7,22.438,22.6,670840,0
2005-07-29,22.744,22.833,22.365,22.438,868990,0
2005-08-01,22.529,22.537,22.152,22.455,881836,0
2005-08-02,22.636,22.887,22.473,22.861,1134692,0
2005-08-03,22.788,23.05,22.788,22.941,547413,0
2005-08-04,22.879,22.932,22.473,22.473,584943,0
2005-08-05,22.545,22.564,21.989,22.123,625808,0
2005-08-08,22.258,22.276,21.935,21.935,507049,0
2005-08-09,22.06,22.078,21.871,21.945,506047,0
2005-08-10,22.032,22.331,21.81,21.889,2609140,0
2005-08-11,21.925,22.041,21.844,21.954,765914,0
2005-08-12,21.979,22.022,21.672,21.945,613965,0
2005-08-15,21.945,22.18,21.871,21.971,394964,0
2005-08-16,21.989,22.095,21.7,21.765,376621,0
2005-08-17,21.738,22.022,21.719,21.898,685184,0
2005-08-18,21.835,22.132,21.8,22.103,898513,0
2005-08-19,21.954,22.132,21.889,21.945,513057,0
2005-08-22,21.998,22.187,21.935,22.006,533737,0
2005-08-23,22.032,22.113,21.863,21.88,494041,0
2005-08-24,21.88,21.971,21.619,21.738,673342,0
2005-08-25,21.819,21.88,21.68,21.746,541912,0
2005-08-26,21.819,21.819,21.44,21.533,797937,0
2005-08-29,21.533,21.533,20.847,21.395,1080653,0
2005-08-30,21.249,21.359,21.132,21.212,591947,0
2005-08-31,21.177,21.278,20.864,21.278,848975,0
2005-09-01,21.259,21.791,21.196,21.782,1050960,0
2005-09-02,21.738,21.765,21.423,21.541,641985,0
2005-09-06,21.582,21.826,21.467,21.756,933372,0
2005-09-07,21.898,22.123,21.791,21.81,1058801,0
2005-09-08,21.69,21.765,21.414,21.6,997419,0
2005-09-09,21.662,22.232,21.646,22.18,1083988,0
2005-09-12,22.18,22.618,22.069,22.375,918193,0
2005-09-13,22.312,22.51,22.241,22.241,995584,0
2005-09-14,22.241,22.276,21.558,21.791,1177890,0
2005-09-15,21.854,22.032,21.738,21.979,562426,0
2005-09-16,21.979,22.788,21.979,22.779,1843061,0
2005-09-19,22.852,22.887,22.6,22.636,744895,0
2005-09-20,22.681,23.067,22.591,22.815,1371036,0
2005-09-21,22.815,22.815,22.267,22.6,1485458,0
2005-09-22,22.51,22.95,22.302,22.905,1004092,0
2005-09-23,22.796,23.588,22.529,23.552,1545334,0
2005-09-26,23.465,23.787,22.923,23.067,1754658,0
2005-09-27,23.14,23.214,22.887,22.932,1144702,0
2005-09-28,23.022,23.418,22.995,23.195,649157,0
2005-09-29,23.23,23.698,23.022,23.698,707702,0
2005-09-30,23.644,23.743,23.488,23.672,542245,0
2005-10-03,23.627,23.627,23.085,23.445,806942,0
2005-10-04,23.496,23.588,23.222,23.265,900183,0
2005-10-05,23.265,23.265,22.815,22.96,771587,0
2005-10-06,22.995,23.32,22.709,22.744,914526,0
2005-10-07,22.887,22.96,22.753,22.914,416647,0
2005-10-10,22.796,22.869,22.331,22.734,983241,0
2005-10-11,22.709,22.734,22.302,22.672,1211914,0
2005-10-12,22.618,22.852,22.187,22.258,764077,0
2005-10-13,22.258,22.348,21.88,22.258,788932,0
2005-10-14,22.348,22.726,22.241,22.636,721377,0
2005-10-17,22.582,22.582,22.222,22.529,725044,0
2005-10-18,22.618,22.691,22.267,22.276,570598,0
2005-10-19,22.276,22.978,22.222,22.96,776254,0
2005-10-20,22.842,22.905,22.421,22.51,656495,0
2005-10-21,22.529,22.887,22.482,22.573,713706,0
2005-10-24,22.491,23.627,22.491,23.382,1394553,0
2005-10-25,24.105,25.026,23.698,24.884,3027624,0
2005-10-26,24.902,25.666,24.867,25.225,2023197,0
2005-10-27,25.253,25.299,24.822,24.939,980744,0
2005-10-28,25.026,25.776,24.893,25.776,929038,0
2005-10-31,25.89,26.377,25.847,26.197,1169885,0
2005-11-01,26.134,26.789,25.964,26.728,1281634,0
2005-11-02,26.665,27.384,26.395,27.141,1298315,0
2005-11-03,27.16,27.295,26.827,27.079,1032450,0
2005-11-04,27.089,27.295,26.629,27.079,1155706,0
2005-11-07,27.061,27.384,26.827,27.305,645485,0
2005-11-08,27.258,27.276,26.891,27.099,744065,0
2005-11-09,27.099,27.511,27.071,27.267,700029,0
2005-11-10,27.34,27.725,27.178,27.707,531240,0
2005-11-11,27.814,27.934,27.62,27.934,382122,0
2005-11-14,27.995,27.995,27.654,27.961,667506,0
2005-11-15,27.969,28.052,27.573,27.797,822786,0
2005-11-16,27.797,27.915,27.502,27.888,444836,0
2005-11-17,27.69,27.823,27.061,27.797,1357360,0
2005-11-18,27.906,27.934,27.538,27.86,604792,0
2005-11-21,27.915,27.942,27.401,27.888,1064805,0
2005-11-22,27.744,28.356,27.62,28.346,937045,0
2005-11-23,28.32,28.535,27.978,28.507,798269,0
2005-11-25,28.481,28.481,28.328,28.455,475694,0
2005-11-28,28.517,28.555,28.184,28.222,1068808,0
2005-11-29,28.374,28.437,28.177,28.32,1224090,0
2005-11-30,28.337,28.337,27.851,27.952,1341848,0
2005-12-01,28.104,28.644,28.014,28.598,956720,0
2005-12-02,28.555,28.582,28.212,28.365,754072,0
2005-12-05,28.374,28.582,28.229,28.365,1329007,0
2005-12-06,28.481,28.912,28.481,28.625,908687,0
2005-12-07,28.662,28.752,28.086,28.14,1335842,0
2005-12-08,28.177,28.697,28.086,28.517,628141,0
2005-12-09,28.535,28.867,28.427,28.662,354600,0
2005-12-12,28.778,29.113,28.679,28.752,570930,0
2005-12-13,28.734,29.202,28.562,29.031,583107,0
2005-12-14,29.038,29.554,28.823,28.858,721711,0
2005-12-15,29.192,29.362,28.734,29.182,1456267,0
2005-12-16,29.227,29.354,28.589,28.598,1560350,0
2005-12-19,28.714,28.778,27.205,27.401,2060389,0
2005-12-20,27.473,28.301,27.473,28.237,1745818,0
2005-12-21,28.328,28.481,28.06,28.292,650156,0
2005-12-22,28.32,28.527,28.283,28.481,774418,0
2005-12-23,28.535,28.778,28.535,28.743,398635,0
2005-12-27,28.778,29.057,28.589,28.589,688018,0
2005-12-28,28.652,28.931,28.455,28.787,1009095,0
2005-12-29,29.075,29.273,28.931,29.003,903352,0
2005-12-30,28.877,28.886,28.365,28.555,711205,0
2006-01-03,29.165,29.273,28.805,29.113,1694277,0
2006-01-04,29.137,29.812,29.137,29.812,1497466,0
2006-01-05,30.035,30.134,29.381,29.695,1014432,0
2006-01-06,29.849,30.064,29.686,29.957,760075,0
2006-01-09,30.218,30.318,29.993,30.244,749566,0
2006-01-10,30.091,30.514,30.083,30.398,542910,0
2006-01-11,30.459,30.839,30.459,30.755,543747,0
2006-01-12,30.755,30.755,30.398,30.398,413645,0
2006-01-13,30.352,30.732,30.352,30.485,298225,0
2006-01-17,30.514,30.514,30.144,30.227,648159,0
2006-01-18,30.235,30.335,30.026,30.044,617134,0
2006-01-19,30.173,30.209,30.009,30.035,927703,0
2006-01-20,30.044,30.044,29.371,29.371,1780180,0
2006-01-23,29.435,29.479,29.182,29.22,821455,0
2006-01-24,29.202,29.362,29.165,29.3,980575,0
2006-01-25,29.318,29.318,29.038,29.227,1012935,0
2006-01-26,29.741,31.109,29.282,29.515,859817,0
2006-01-27,29.632,29.651,29.292,29.362,522395,0
2006-01-30,29.327,29.677,29.273,29.613,548748,0
2006-01-31,29.525,29.659,29.354,29.613,842138,0
2006-02-01,29.605,29.795,29.388,29.577,634979,0
2006-02-02,29.561,29.785,29.344,29.463,459848,0
2006-02-03,29.408,29.416,29.031,29.084,742226,0
2006-02-06,29.137,29.255,28.662,28.994,769914,0
2006-02-07,29.381,29.595,29.182,29.192,1018270,0
2006-02-08,29.129,29.202,28.867,28.893,463682,0
2006-02-09,28.893,29.22,28.761,28.761,700699,0
2006-02-10,28.769,29.327,28.679,29.255,1088155,0
2006-02-13,30.566,31.486,30.398,31.162,3016948,0
2006-02-14,31.748,32.743,31.674,32.724,2588289,0
2006-02-15,33.024,33.696,32.798,33.663,2086911,0
2006-02-16,33.663,33.663,33.346,33.455,1355022,0
2006-02-17,33.455,33.644,33.346,33.537,759739,0
2006-02-21,33.634,33.634,33.156,33.264,1345680,0
2006-02-22,33.283,33.996,33.283,33.859,1095495,0
2006-02-23,33.922,34.887,33.687,34.651,1594207,0
2006-02-24,34.83,34.83,33.859,34.057,1151537,0
2006-02-27,34.354,35.368,34.274,35.119,1333172,0
2006-02-28,35.119,35.272,34.418,34.705,977408,0
2006-03-01,34.887,35.318,34.632,34.859,1002756,0
2006-03-02,34.905,35.164,34.714,34.991,971232,0
2006-03-03,35.017,35.496,34.991,35.309,1299982,0
2006-03-06,35.368,35.613,35.368,35.524,1201575,0
2006-03-07,35.254,35.65,35.209,35.64,1040121,0
2006-03-08,35.64,35.669,35.055,35.358,1957648,0
2006-03-09,35.358,35.505,34.543,34.868,1975492,0
2006-03-10,34.897,35.109,34.669,34.956,1098998,0
2006-03-13,35.191,35.505,35.055,35.337,658497,0
2006-03-14,35.318,35.685,35.145,35.685,993419,0
2006-03-15,35.837,36.107,35.496,35.891,1336014,0
2006-03-16,35.721,35.73,35.219,35.551,1926289,0
2006-03-17,35.551,36.091,35.2,35.459,1797861,0
2006-03-20,35.404,35.533,35.229,35.344,846976,0
2006-03-21,35.386,35.459,34.868,35.017,1261119,0
2006-03-22,34.956,35.017,34.382,34.624,1101163,0
2006-03-23,34.687,34.731,34.382,34.418,602791,0
2006-03-24,34.533,34.705,34.29,34.373,1021436,0
2006-03-27,34.307,34.586,34.174,34.218,889506,0
2006-03-28,34.218,34.274,33.741,33.922,1004758,0
2006-03-29,33.895,34.456,33.895,34.29,757242,0
2006-03-30,34.29,34.604,34.236,34.428,766578,0
2006-03-31,34.543,34.897,34.382,34.814,1410901,0
2006-04-03,34.814,36.125,34.795,35.704,2285227,0
2006-04-04,35.677,36,35.477,35.721,1165716,0
2006-04-05,35.784,36.324,35.551,36.188,998976,0
2006-04-06,36.198,36.205,35.809,35.991,915801,0
2006-04-07,36.125,36.37,35.749,35.827,531954,0
2006-04-10,36.152,36.152,35.496,35.875,685629,0
2006-04-11,36.082,36.171,35.541,35.613,942046,0
2006-04-12,35.524,35.827,35.505,35.631,379402,0
2006-04-13,35.558,35.775,35.351,35.558,359830,0
2006-04-17,35.424,35.677,35.309,35.524,803829,0
2006-04-18,35.477,36.225,35.477,36.072,1013988,0
2006-04-19,36.062,36.765,35.972,36.656,857871,0
2006-04-20,36.566,36.737,36.288,36.691,495598,0
2006-04-21,36.783,36.828,36.125,36.575,570431,0
2006-04-24,36.566,36.691,36.026,36.234,982633,0
2006-04-25,36.018,36.242,31.682,33.761,5242409,0
2006-04-26,32.961,34.174,32.915,33.545,2034541,0
2006-04-27,33.184,33.705,33.096,33.184,1439090,0
2006-04-28,33.034,33.813,32.915,33.654,1583862,0
2006-05-01,33.428,34.039,33.069,33.787,1986723,0
2006-05-02,33.787,34.084,33.32,33.787,1157651,0
2006-05-03,33.671,33.968,33.255,33.255,891676,0
2006-05-04,33.273,33.419,33.147,33.193,739892,0
2006-05-05,33.246,33.428,32.988,33.156,971177,0
2006-05-08,32.988,33.273,32.779,33.096,1001647,0
2006-05-09,33.104,33.156,32.248,32.302,1831384,0
2006-05-10,32.214,32.375,31.494,31.701,2201334,0
2006-05-11,31.701,31.71,30.971,31.153,1602211,0
2006-05-12,30.928,30.928,30.476,30.676,1208805,0
2006-05-15,32.017,32.266,31.502,31.701,3478407,0
2006-05-16,30.894,32.06,30.894,31.826,2027755,0
2006-05-17,30.971,32.06,30.971,31.385,1411403,0
2006-05-18,31.529,31.861,31.26,31.287,1457101,0
2006-05-19,31.558,31.638,31.016,31.343,1146980,0
2006-05-22,31.188,31.352,30.611,31.232,1361141,0
2006-05-23,31.385,31.486,30.495,30.532,1140196,0
2006-05-24,30.631,30.848,30.318,30.742,1409732,0
2006-05-25,30.894,31.089,30.639,30.979,1260397,0
2006-05-26,31.343,31.411,31.062,31.251,1453099,0
2006-05-30,31.18,31.325,30.695,30.713,1114731,0
2006-05-31,30.722,31.251,30.722,30.909,2060226,0
2006-06-01,30.909,31.467,30.909,31.162,1235155,0
2006-06-02,31.287,31.494,30.742,31.025,1261286,0
2006-06-05,30.937,31.171,30.389,30.442,1184675,0
2006-06-06,30.667,30.909,29.227,29.929,1848955,0
2006-06-07,29.866,30.126,29.75,29.957,1133635,0
2006-06-08,29.866,29.876,28.734,29.084,2445626,0
2006-06-09,29.048,29.554,28.977,29.335,1292978,0
2006-06-12,29.453,29.47,28.652,28.652,774031,0
2006-06-13,28.572,28.652,27.762,27.797,1216141,0
2006-06-14,27.671,28.104,27.53,27.833,890007,0
2006-06-15,27.969,29.479,27.952,29.192,1573078,0
2006-06-16,29.292,29.308,28.795,28.958,858203,0
2006-06-19,29.003,29.057,28.427,28.507,1036116,0
2006-06-20,28.437,28.714,28.203,28.644,2524353,0
2006-06-21,28.705,29.211,28.635,29.048,1293643,0
2006-06-22,28.977,29.255,28.734,28.977,831963,0
2006-06-23,28.985,29.137,28.662,28.734,737668,0
2006-06-26,28.743,29.535,28.724,29.479,1019883,0
2006-06-27,29.535,29.759,29.282,29.318,1092160,0
2006-06-28,29.408,29.894,29.094,29.821,934595,0
2006-06-29,29.91,30.594,29.84,30.594,1106947,0
2006-06-30,30.611,30.937,30.379,30.695,1730421,0
2006-07-03,30.856,30.909,30.549,30.713,525508,0
2006-07-05,30.713,30.819,29.866,30.505,1342571,0
2006-07-06,30.505,30.902,30.495,30.631,502600,0
2006-07-07,30.631,30.667,30.273,30.352,333029,0
2006-07-10,30.459,31.016,30.379,30.784,476471,0
2006-07-11,30.713,30.819,30.28,30.811,712540,0
2006-07-12,31.025,31.153,30.144,30.218,825070,0
2006-07-13,30.218,30.273,29.515,29.595,715875,0
2006-07-14,29.623,29.858,29.155,29.192,797047,0
2006-07-17,29.121,29.416,29.012,29.237,957723,0
2006-07-18,29.282,29.785,29.282,29.659,1148868,0
2006-07-19,29.785,30.425,29.722,30.389,813727,0
2006-07-20,30.541,30.695,30.009,30.073,535737,0
2006-07-21,30.026,30.026,29.498,29.587,608681,0
2006-07-24,29.677,30.335,29.651,30.28,803829,0
2006-07-25,30.505,30.704,30.064,30.118,737781,0
2006-07-26,31.458,33.501,30.909,32.474,2233134,0
2006-07-27,32.465,32.465,31.08,31.171,1851735,0
2006-07-28,31.37,31.899,31.216,31.816,1297758,0
2006-07-31,31.816,32.521,31.539,32.375,1310768,0
2006-08-01,32.33,32.456,29.919,31.871,1239159,0
2006-08-02,32.017,32.258,31.765,32.124,788043,0
2006-08-03,31.943,32.302,31.729,32.06,783260,0
2006-08-04,32.283,32.566,31.748,31.861,727885,0
2006-08-07,31.899,32.16,31.729,32.034,436883,0
2006-08-08,32.106,32.116,31.188,31.297,1006982,0
2006-08-09,31.62,31.666,31.071,31.171,772140,0
2006-08-10,31.109,31.334,30.784,31.143,788263,0
2006-08-11,31.143,31.241,30.866,30.955,962173,0
2006-08-14,31.251,31.612,31.007,31.251,715544,0
2006-08-15,31.657,31.666,31.162,31.43,551750,0
2006-08-16,31.63,31.916,31.43,31.89,552417,0
2006-08-17,31.692,31.907,31.251,31.439,510162,0
2006-08-18,31.512,31.729,31.352,31.385,474138,0
2006-08-21,31.385,31.476,31.171,31.26,578884,0
2006-08-22,31.18,31.18,30.765,30.848,992972,0
2006-08-23,30.947,31.035,30.584,30.848,637816,0
2006-08-24,30.918,30.937,30.505,30.667,512723,0
2006-08-25,30.603,30.621,29.985,30.083,1221146,0
2006-08-28,30.1,30.829,30.1,30.775,396522,0
2006-08-29,30.875,30.971,30.29,30.775,562537,0
2006-08-30,30.997,31.153,30.829,31.025,588109,0
2006-08-31,31.162,31.583,31.025,31.476,660279,0
2006-09-01,31.567,31.62,31.197,31.539,584775,0
2006-09-05,31.63,31.808,31.449,31.583,515276,0
2006-09-06,31.385,31.421,30.505,30.621,542746,0
2006-09-07,30.639,30.775,30.371,30.514,866545,0
2006-09-08,30.829,30.866,30.416,30.676,707314,0
2006-09-11,30.594,30.866,30.566,30.748,499044,0
2006-09-12,30.848,30.894,30.558,30.603,803941,0
2006-09-13,30.485,31.334,30.352,31.297,923699,0
2006-09-14,31.297,31.602,31.18,31.385,772252,0
2006-09-15,31.52,31.88,31.458,31.647,1086265,0
2006-09-18,31.512,31.674,30.928,31.197,807386,0
2006-09-19,31.28,31.558,31.118,31.494,900681,0
2006-09-20,31.719,32.179,31.612,31.952,928036,0
2006-09-21,31.925,32.017,31.297,31.467,621138,0
2006-09-22,31.529,31.692,31.025,31.162,621469,0
2006-09-25,30.979,31.682,30.894,31.682,576883,0
2006-09-26,31.63,32.151,31.458,32.088,707088,0
2006-09-27,31.925,32.383,31.63,32.248,1057355,0
2006-09-28,32.302,32.558,32.214,32.512,876997,0
2006-09-29,32.421,32.465,31.775,31.826,546302,0
2006-10-02,32.034,32.151,31.701,32.134,854871,0
2006-10-03,32.079,32.321,31.816,32.06,661279,0
2006-10-04,32.06,32.843,31.943,32.843,735556,0
2006-10-05,32.953,33.096,32.655,32.87,488372,0
2006-10-06,32.87,33.33,32.824,33.165,982853,0
2006-10-09,33.014,33.13,32.87,32.897,443780,0
2006-10-10,33.014,33.05,32.636,32.77,865985,0
2006-10-11,32.646,33.06,32.646,32.997,561758,0
2006-10-12,33.088,33.212,32.88,33.212,783037,0
2006-10-13,33.096,33.473,33.096,33.346,355160,0
2006-10-16,33.273,33.283,32.815,33.006,646603,0
2006-10-17,32.988,33.078,32.548,32.833,525508,0
2006-10-18,32.87,32.934,32.465,32.512,431883,0
2006-10-19,32.412,32.611,32.134,32.356,401194,0
2006-10-20,32.348,32.348,31.943,32.214,621247,0
2006-10-23,32.079,32.688,31.981,32.611,891119,0
2006-10-24,32.62,32.779,32.366,32.753,1248163,0
2006-10-25,33.292,33.346,31.871,31.971,1267739,0
2006-10-26,32.348,33.922,32.151,33.904,1763557,0
2006-10-27,33.904,33.904,32.68,32.68,1404395,0
2006-10-30,32.179,33.273,32.169,33.246,963616,0
2006-10-31,33.096,33.203,32.824,33.147,1185232,0
2006-11-01,33.156,33.193,32.403,32.493,868990,0
2006-11-02,32.339,32.574,32.311,32.383,773587,0
2006-11-03,32.421,32.548,31.998,32.375,930258,0
2006-11-06,32.483,32.688,32.421,32.465,781704,0
2006-11-07,32.348,32.566,32.283,32.321,1047125,0
2006-11-08,32.142,32.558,32.079,32.233,856422,0
2006-11-09,32.393,32.636,32.179,32.493,1045348,0
2006-11-10,32.601,32.944,32.558,32.944,631699,0
2006-11-13,32.762,33.264,32.733,32.798,970514,0
2006-11-14,32.798,32.905,32.339,32.88,1018993,0
2006-11-15,32.824,33.05,32.321,32.655,946605,0
2006-11-16,32.815,32.833,32.449,32.733,1149757,0
2006-11-17,32.707,32.724,32.456,32.502,714540,0
2006-11-20,32.502,32.646,32.348,32.53,1159095,0
2006-11-21,32.628,32.646,32.051,32.179,1502694,0
2006-11-22,32.375,32.493,31.962,32.097,1101722,0
2006-11-24,31.971,32.292,31.934,32.24,533182,0
2006-11-27,32.106,32.151,30.704,30.979,2157964,0
2006-11-28,30.866,31.71,30.866,31.016,1864187,0
2006-11-29,31.188,31.583,31.162,31.529,926367,0
2006-11-30,31.549,31.701,31.325,31.576,897015,0
2006-12-01,31.63,31.775,31.143,31.666,950276,0
2006-12-04,31.486,32.051,31.486,31.835,1253171,0
2006-12-05,32.412,32.852,32.017,32.733,1828717,0
2006-12-06,33.175,33.175,32.53,32.574,1305432,0
2006-12-07,32.628,32.68,32.097,32.224,846195,0
2006-12-08,32.224,32.283,31.952,32.205,662277,0
2006-12-11,31.657,31.861,31.467,31.808,1128740,0
2006-12-12,31.674,31.952,31.476,31.593,800607,0
2006-12-13,31.843,31.899,31.352,31.439,726772,0
2006-12-14,31.52,31.816,31.394,31.612,556423,0
2006-12-15,31.583,31.775,31.343,31.674,1347686,0
2006-12-18,31.63,31.899,31.421,31.549,915025,0
2006-12-19,31.576,31.816,31.476,31.757,832187,0
2006-12-20,31.826,31.88,31.297,31.352,612126,0
2006-12-21,31.467,31.851,31.044,31.325,1443424,0
2006-12-22,31.334,31.567,31.197,31.476,850641,0
2006-12-26,31.385,31.63,31.232,31.52,481141,0
2006-12-27,31.612,31.612,31.297,31.421,852865,0
2006-12-28,31.421,31.701,31.251,31.549,802828,0
2006-12-29,31.467,31.539,30.884,31.035,789151,0
2007-01-03,31.241,31.385,30.695,31.08,1274408,0
2007-01-04,31.08,31.08,30.398,30.649,1031113,0
2007-01-05,30.505,30.621,29.849,30.181,932151,0
2007-01-08,30.235,30.732,30.126,30.594,1406842,0
2007-01-09,30.584,30.594,29.795,30.227,1621002,0
2007-01-10,30.144,30.325,29.75,29.795,1090044,0
2007-01-11,29.858,30.407,29.769,30.218,978072,0
2007-01-12,30.29,30.45,29.769,30.009,996419,0
2007-01-16,30.035,30.189,29.659,29.803,1182785,0
2007-01-17,29.795,29.91,29.525,29.623,782481,0
2007-01-18,29.677,29.849,29.048,29.165,1679274,0
2007-01-19,29.22,29.659,29.075,29.651,1185785,0
2007-01-22,29.642,29.741,29.211,29.255,880443,0
2007-01-23,29.264,29.722,29.264,29.623,964838,0
2007-01-24,29.677,30.748,29.677,30.398,2017639,0
2007-01-25,30.433,30.433,29.595,29.75,1195682,0
2007-01-26,29.769,30.235,29.722,29.957,885112,0
2007-01-29,30,30.335,29.858,29.985,1171106,0
2007-01-30,30.134,30.28,29.83,30.173,803382,0
2007-01-31,30.017,30.064,29.677,29.759,1111620,0
2007-02-01,29.84,30.254,29.795,30.199,1117401,0
2007-02-02,30.352,30.575,30.273,30.514,563648,0
2007-02-05,30.485,30.649,30.118,30.181,819177,0
2007-02-06,30.309,30.532,30.218,30.352,943603,0
2007-02-07,30.352,30.371,29.785,29.957,1355580,0
2007-02-08,30.054,31.18,30.026,30.442,1765892,0
2007-02-09,31.343,31.567,30.126,30.584,2428393,0
2007-02-12,30.621,30.649,29.595,29.929,2199441,0
2007-02-13,30.054,30.549,30.054,30.466,2119249,0
2007-02-14,30.505,30.784,30.416,30.594,1429157,0
2007-02-15,30.575,30.755,30.459,30.505,1032336,0
2007-02-16,30.343,30.639,30.343,30.442,825625,0
2007-02-20,30.485,30.937,30.352,30.839,901235,0
2007-02-21,30.811,30.928,30.549,30.802,1321669,0
2007-02-22,30.811,31.216,30.802,31.188,1366032,0
2007-02-23,31.127,31.225,30.362,30.514,935038,0
2007-02-26,30.575,30.811,30.144,30.335,1100086,0
2007-02-27,29.858,30.009,29.165,29.292,1367813,0
2007-02-28,29.3,29.669,29.237,29.318,1234377,0
2007-03-01,28.778,29.75,27.141,29.508,1606727,0
2007-03-02,29.623,29.713,29.003,29.227,1053461,0
2007-03-05,29.003,29.155,28.625,28.724,1105056,0
2007-03-06,28.734,28.903,28.507,28.671,1586197,0
2007-03-07,28.662,28.958,28.562,28.687,2121604,0
2007-03-08,28.787,29.137,28.679,28.787,1125074,0
2007-03-09,28.94,29.202,28.616,28.805,1049685,0
2007-03-12,28.842,29.165,28.769,29.121,1429634,0
2007-03-13,29.113,29.344,28.823,28.842,1679601,0
2007-03-14,28.912,29.103,28.149,28.743,1039658,0
2007-03-15,28.769,29.103,28.734,28.85,1079128,0
2007-03-16,28.867,28.912,28.481,28.527,745343,0
2007-03-19,28.687,28.948,28.679,28.877,800607,0
2007-03-20,28.867,29.273,28.13,29.246,957778,0
2007-03-21,29.237,29.535,29.075,29.362,910578,0
2007-03-22,29.3,29.587,29.129,29.282,1219812,0
2007-03-23,29.335,29.722,29.335,29.677,640374,0
2007-03-26,29.677,29.722,29.129,29.561,1299205,0
2007-03-27,29.408,29.894,29.344,29.75,1168885,0
2007-03-28,29.902,30,29.408,29.704,994974,0
2007-03-29,30.416,30.416,29.677,29.83,1193236,0
2007-03-30,29.957,29.957,29.651,29.785,846421,0
2007-04-02,29.821,29.957,29.632,29.75,895455,0
2007-04-03,29.876,30.126,29.722,29.83,862207,0
2007-04-04,29.919,30.118,29.632,29.677,604236,0
2007-04-05,29.642,29.83,29.623,29.632,573546,0
2007-04-09,29.623,29.632,29.273,29.327,890560,0
2007-04-10,29.292,29.812,29.292,29.686,898568,0
2007-04-11,29.595,29.677,29.273,29.318,1115731,0
2007-04-12,29.292,29.292,28.922,29.155,1006159,0
2007-04-13,29.939,29.939,29.094,29.561,596339,0
2007-04-16,30.227,30.227,29.778,29.993,711428,0
2007-04-17,29.967,30.126,29.83,29.894,679738,0
2007-04-18,29.886,30.352,29.84,30.244,796382,0
2007-04-19,30.199,30.235,29.795,29.977,639592,0
2007-04-20,30.035,30.379,29.977,30.189,1017769,0
2007-04-23,30.459,30.459,29.858,30.163,1419296,0
2007-04-24,30.1,30.1,29.031,29.445,2063340,0
2007-04-25,29.508,29.722,29.354,29.677,1369614,0
2007-04-26,29.595,29.669,29.237,29.381,940932,0
2007-04-27,29.371,29.632,29.292,29.453,627253,0
2007-04-30,29.488,29.894,29.175,29.22,1417031,0
2007-05-01,29.211,29.425,29.121,29.425,1213860,0
2007-05-02,29.362,29.677,28.968,29.292,1184787,0
2007-05-03,29.255,29.525,29.237,29.47,864985,0
2007-05-04,29.498,29.778,29.381,29.741,1078705,0
2007-05-07,29.795,30.199,29.75,30.026,1410845,0
2007-05-08,29.866,30.144,29.577,30.064,1015991,0
2007-05-09,29.977,29.977,29.732,29.84,647936,0
2007-05-10,29.732,29.894,29.066,29.408,1310656,0
2007-05-11,29.488,29.677,29.435,29.577,812282,0
2007-05-14,29.544,29.642,29.308,29.408,1234712,0
2007-05-15,29.488,29.642,29.165,29.327,818839,0
2007-05-16,29.327,29.587,29.182,29.577,1114959,0
2007-05-17,29.453,29.741,29.362,29.479,583219,0
2007-05-18,29.554,29.554,29.022,29.066,1120683,0
2007-05-21,29.003,29.508,28.968,29.398,986304,0
2007-05-22,29.479,29.669,29.381,29.569,698862,0
2007-05-23,29.577,29.686,29.435,29.632,1176780,0
2007-05-24,29.713,29.977,29.371,29.453,962840,0
2007-05-25,29.408,29.488,29.137,29.453,857539,0
2007-05-29,29.408,29.554,29.3,29.515,625029,0
2007-05-30,29.453,29.515,29.237,29.445,1459658,0
2007-05-31,29.561,30.227,29.408,29.623,1837615,0
2007-06-01,29.677,30.109,29.595,30.109,1586979,0
2007-06-04,29.985,30.209,29.886,30.144,864208,0
2007-06-05,30,30.109,29.849,29.886,474025,0
2007-06-06,29.83,29.83,29.362,29.525,825070,0
2007-06-07,29.535,30.273,29.137,29.237,1169328,0
2007-06-08,29.237,29.722,29.113,29.686,1487416,0
2007-06-11,29.651,29.803,29.479,29.713,732331,0
2007-06-12,29.535,29.769,28.893,29.103,1763777,0
2007-06-13,29.246,29.488,29.048,29.155,1192457,0
2007-06-14,29.192,29.344,29.038,29.165,1200910,0
2007-06-15,29.445,29.445,29.137,29.202,1166553,0
2007-06-18,29.318,29.362,28.867,28.958,1039451,0
2007-06-19,28.903,29.057,28.823,29.057,1811258,0
2007-06-20,29.273,29.498,28.752,28.752,1247719,0
2007-06-21,28.743,29.145,28.743,29.075,1048238,0
2007-06-22,29.003,29.292,28.714,29.264,1648137,0
2007-06-25,29.264,29.488,28.922,29.103,1161321,0
2007-06-26,29.084,29.129,28.679,29.094,1845172,0
2007-06-27,28.877,29.669,28.877,29.479,1322112,0
2007-06-28,29.535,29.669,29.227,29.273,1450322,0
2007-06-29,29.273,29.561,29.038,29.264,1048125,0
2007-07-02,29.435,29.515,28.823,28.948,1746277,0
2007-07-03,28.948,29.165,28.778,29.038,1131968,0
2007-07-05,29.012,29.237,28.893,29.113,1071475,0
2007-07-06,29.003,29.094,28.778,29.094,603236,0
2007-07-09,29.048,29.113,28.778,28.893,1030224,0
2007-07-10,28.795,28.858,28.356,28.411,995197,0
2007-07-11,28.337,28.805,28.292,28.805,1279079,0
2007-07-12,28.867,29.202,28.805,29.155,972136,0
2007-07-13,29.094,29.094,28.724,28.769,776812,0
2007-07-16,28.662,28.886,28.606,28.652,669729,0
2007-07-17,28.616,28.662,28.086,28.121,1243605,0
2007-07-18,28.06,28.237,27.725,28.086,1213362,0
2007-07-19,28.149,28.328,27.69,27.697,1447965,0
2007-07-20,27.654,27.879,27.384,27.592,1087599,0
2007-07-23,27.805,27.896,27.555,27.805,1237715,0
2007-07-24,26.98,27.384,25.639,27.276,5511391,0
2007-07-25,28.328,28.598,27.744,28.346,2418393,0
2007-07-26,27.925,28.069,25.865,27.538,1620227,0
2007-07-27,27.447,27.662,27.023,27.107,2316203,0
2007-07-30,27.079,27.187,26.45,26.72,3288484,0
2007-07-31,26.799,27.141,26.442,26.459,1693834,0
2007-08-01,26.566,27.099,26.233,26.773,1772118,0
2007-08-02,26.943,27.15,26.459,26.6,1143238,0
2007-08-03,26.573,26.573,25.253,25.327,1609553,0
2007-08-06,25.317,25.784,24.498,25.713,2525696,0
2007-08-07,25.593,25.593,24.738,25.162,2287172,0
2007-08-08,25.272,25.758,24.317,25.225,2708381,0
2007-08-09,24.738,24.85,23.552,23.706,4671198,0
2007-08-10,23.607,26.746,22.662,26.079,3263577,0
2007-08-13,26.143,26.657,25.361,25.776,1818265,0
2007-08-14,25.676,25.882,24.389,24.606,2034985,0
2007-08-15,24.334,25.117,24.308,24.544,1621335,0
2007-08-16,24.236,25.776,24.012,25.361,2238375,0
2007-08-17,25.361,26.404,25.361,26.252,2080098,0
2007-08-20,26.098,26.701,25.685,26.207,1029890,0
2007-08-21,26.233,26.98,25.73,26.223,1815995,0
2007-08-22,26.55,26.98,26.359,26.9,1500243,0
2007-08-23,27.023,27.089,26.207,26.387,1481120,0
2007-08-24,26.26,27.005,26.134,27.005,1074811,0
2007-08-27,27.032,27.071,26.701,26.817,848858,0
2007-08-28,26.6,26.657,26.197,26.223,994194,0
2007-08-29,26.442,26.692,26.169,26.665,712206,0
2007-08-30,26.71,26.71,26.143,26.494,1313325,0
2007-08-31,26.933,27.061,26.404,26.883,863985,0
2007-09-04,27.071,27.654,26.98,27.473,1110839,0
2007-09-05,27.393,27.654,27.099,27.61,1419963,0
2007-09-06,27.744,27.781,27.178,27.41,1429746,0
2007-09-07,27.023,27.521,26.926,26.943,1684719,0
2007-09-10,26.953,27.042,26.179,26.277,1353579,0
2007-09-11,26.34,26.591,26.125,26.521,1246612,0
2007-09-12,26.413,26.54,26.125,26.215,694192,0
2007-09-13,26.377,26.799,25.991,26.45,708977,0
2007-09-14,26.269,26.476,26.018,26.197,580662,0
2007-09-17,26.169,26.323,25.874,25.955,923141,0
2007-09-18,26.179,26.799,25.882,26.799,833632,0
2007-09-19,27.023,27.229,26.657,26.827,768024,0
2007-09-20,26.844,26.972,26.269,26.35,837965,0
2007-09-21,26.573,26.619,25.981,26.432,2022528,0
2007-09-24,26.223,26.531,25.936,25.955,1191234,0
2007-09-25,25.874,26.125,25.837,26.069,1301873,0
2007-09-26,26.098,26.484,25.946,26.134,591113,0
2007-09-27,26.098,26.72,26.098,26.6,503827,0
2007-09-28,26.674,26.891,26.484,26.647,699422,0
2007-10-01,26.764,26.953,26.531,26.933,734112,0
2007-10-02,27.023,27.548,26.917,27.492,999645,0
2007-10-03,27.447,27.842,27.314,27.744,931147,0
2007-10-04,27.879,28.042,27.833,28.042,1030002,0
2007-10-05,28.184,28.455,28.121,28.417,1038562,0
2007-10-08,28.427,28.652,28.301,28.393,322798,0
2007-10-09,28.527,28.598,28.328,28.5,533516,0
2007-10-10,28.417,28.85,28.374,28.616,934484,0
2007-10-11,28.714,28.968,28.446,28.679,956835,0
2007-10-12,28.752,28.912,28.365,28.455,734314,0
2007-10-15,28.517,28.625,28.194,28.393,1055686,0
2007-10-16,28.356,28.507,27.961,27.961,801051,0
2007-10-17,28.06,28.237,27.357,27.654,579883,0
2007-10-18,27.502,27.753,27.221,27.473,614245,0
2007-10-19,27.365,27.365,26.35,26.359,1218476,0
2007-10-22,26.223,26.854,26.215,26.746,1228930,0
2007-10-23,26.117,26.638,26.079,26.442,946718,0
2007-10-24,26.413,26.665,26,26.566,1532938,0
2007-10-25,26.54,26.764,26.179,26.54,1266180,0
2007-10-26,26.817,27.357,26.692,27.357,1041567,0
2007-10-29,27.447,27.473,26.531,26.71,772917,0
2007-10-30,26.692,26.891,26.513,26.566,756571,0
2007-10-31,26.701,27.221,26.6,27.061,1209138,0
2007-11-01,26.674,27.079,26.169,26.98,1343128,0
2007-11-02,27.132,27.141,26.125,26.423,1285749,0
2007-11-05,26.467,26.467,25.792,26,1403728,0
2007-11-06,25.981,26.683,25.784,26.629,2678070,0
2007-11-07,26.307,26.307,25.721,25.82,2968802,0
2007-11-08,25.936,26.728,25.721,26.728,2116055,0
2007-11-09,26.413,27.986,26.269,27.42,1934908,0
2007-11-12,27.455,27.978,27.43,27.492,1402507,0
2007-11-13,27.735,27.961,27.393,27.961,1106834,0
2007-11-14,28.149,28.149,27.16,27.195,2009519,0
2007-11-15,27.214,27.438,26.152,26.252,2978027,0
2007-11-16,26.323,26.476,25.685,25.784,2211117,0
2007-11-19,25.629,25.847,25.291,25.424,2142160,0
2007-11-20,25.371,26.125,25.216,25.981,2273220,0
2007-11-21,25.758,26.188,25.459,25.91,2203371,0
2007-11-23,26.117,26.179,25.801,26.108,679880,0
2007-11-26,26.152,26.161,25.602,25.602,1569905,0
2007-11-27,25.73,26.269,25.602,26.207,1909554,0
2007-11-28,26.207,26.953,26.134,26.953,1398623,0
2007-11-29,26.781,27.141,26.582,27.115,1325924,0
2007-11-30,27.393,27.53,26.917,27.502,1669597,0
2007-12-03,27.521,27.573,27.249,27.463,1162655,0
2007-12-04,27.384,27.592,27.15,27.286,1574078,0
2007-12-05,27.573,27.68,27.089,27.393,1444202,0
2007-12-06,26.891,27.69,26.674,27.69,1652916,0
2007-12-07,27.697,27.87,27.43,27.592,1012100,0
2007-12-10,27.814,28.264,27.592,28.237,1006307,0
2007-12-11,28.283,28.635,27.762,27.772,1940768,0
2007-12-12,28.356,28.635,27.322,27.823,2270401,0
2007-12-13,27.671,27.814,27.249,27.814,1460861,0
2007-12-14,27.697,27.697,26.98,27.014,1103723,0
2007-12-17,26.835,27.393,26.701,26.9,1627788,0
2007-12-18,27.15,27.654,26.926,27.41,1572858,0
2007-12-19,27.305,27.41,26.674,26.674,1790799,0
2007-12-20,26.773,26.953,26.34,26.799,1907220,0
2007-12-21,26.891,27.205,26.683,26.754,1866189,0
2007-12-24,26.754,27.295,26.71,27.221,288330,0
2007-12-26,27.061,27.221,26.844,27.099,599234,0
2007-12-27,27.032,27.079,26.692,26.701,520047,0
2007-12-28,26.98,26.98,26.494,26.566,693445,0
2007-12-31,26.476,26.988,26.45,26.809,775248,0
2008-01-02,26.754,26.764,26.035,26.152,1446179,0
2008-01-03,26.252,26.442,25.955,26.34,1321669,0
2008-01-04,25.946,26.367,25.946,26.069,1385752,0
2008-01-07,26.243,26.746,25.874,26.513,1303469,0
2008-01-08,26.781,26.817,26.035,26.169,2031954,0
2008-01-09,26.079,26.582,26,26.503,1574569,0
2008-01-10,26.269,27.463,26.143,27.014,1758976,0
2008-01-11,26.683,27.229,26.521,26.988,1580100,0
2008-01-14,27.123,27.455,27.023,27.295,1608929,0
2008-01-15,27.15,27.879,27.15,27.654,1918125,0
2008-01-16,27.592,27.879,27.205,27.267,1627200,0
2008-01-17,27.322,27.322,26.179,26.197,1915502,0
2008-01-18,26.243,26.395,25.776,26.079,2155235,0
2008-01-22,25.207,26.873,24.731,26.367,2459911,0
2008-01-23,25.936,27.331,25.81,26.98,2214432,0
2008-01-24,27.099,27.249,26.331,26.573,1569658,0
2008-01-25,26.817,26.817,26.098,26.125,1307879,0
2008-01-28,26.125,26.6,25.81,26.591,1835859,0
2008-01-29,26.54,27.023,26.531,26.972,1611666,0
2008-01-30,26.844,27.41,26.503,26.521,1406750,0
2008-01-31,26.179,27.438,25.9,27.141,1824376,0
2008-02-01,27.132,27.473,26.988,27.34,1605452,0
2008-02-04,27.384,27.492,27.061,27.239,898196,0
2008-02-05,26.728,27.349,25.882,27.089,1287308,0
2008-02-06,27.258,27.463,26.917,27.239,1175001,0
2008-02-07,27.187,27.573,26.891,27.141,1101506,0
2008-02-08,26.854,27.267,26.728,26.933,938368,0
2008-02-11,27.384,28.113,25.847,25.89,3025651,0
2008-02-12,25.974,26.108,25.299,25.593,1866299,0
2008-02-13,25.829,25.955,25.235,25.433,2256004,0
2008-02-14,25.629,26.169,25.307,25.81,1697353,0
2008-02-15,25.657,26.089,25.343,26.018,1266516,0
2008-02-19,26.233,26.297,25.693,26.125,1540234,0
2008-02-20,26.018,26.331,25.829,26.197,1213403,0
2008-02-21,26.307,26.34,26.069,26.079,1046325,0
2008-02-22,26.108,26.117,25.513,25.936,1750990,0
2008-02-25,25.974,26.609,25.748,26.531,1476400,0
2008-02-26,26.442,26.799,26.404,26.557,1039118,0
2008-02-27,26.395,26.657,26.269,26.531,1289375,0
2008-02-28,26.442,26.442,26.025,26.179,970265,0
2008-02-29,25.865,26.169,25.703,25.89,1484346,0
2008-03-03,25.936,25.991,25.272,25.469,1958049,0
2008-03-04,25.162,25.343,24.83,25.046,1908915,0
2008-03-05,25.056,25.522,24.999,25.307,1489904,0
2008-03-06,25.179,25.291,24.731,24.784,1886882,0
2008-03-07,24.56,25.371,24.56,25.235,1701188,0
2008-03-10,25.307,25.584,25.036,25.056,1460438,0
2008-03-11,25.629,25.748,25.179,25.611,2072123,0
2008-03-12,25.584,25.685,24.999,25.036,2360750,0
2008-03-13,24.642,25.281,24.29,25.117,1782003,0
2008-03-14,25.144,25.225,24.406,24.588,2301071,0
2008-03-17,24.112,24.757,23.733,24.326,1822916,0
2008-03-18,24.684,25.225,24.569,25.179,2076488,0
2008-03-19,25.179,25.505,24.334,24.372,1895419,0
2008-03-20,24.317,25.091,24.299,25.046,1762444,0
2008-03-24,25.144,25.469,24.975,25.109,1238146,0
2008-03-25,24.948,25.424,24.731,25.198,1910330,0
2008-03-26,25.026,25.153,24.693,24.877,1486436,0
2008-03-27,24.929,25.026,24.436,24.731,1852298,0
2008-03-28,24.84,24.929,24.498,24.722,1631599,0
2008-03-31,24.757,25.117,24.693,24.902,2614692,0
2008-04-01,25.082,25.784,24.884,25.784,1268279,0
2008-04-02,25.739,26.098,25.584,25.784,909119,0
2008-04-03,25.567,25.9,25.299,25.541,1082172,0
2008-04-04,25.657,25.657,25.125,25.179,1097718,0
2008-04-07,25.371,25.801,25.281,25.768,723142,0
2008-04-08,25.62,25.721,25.281,25.327,562451,0
2008-04-09,25.327,25.449,24.877,24.912,594521,0
2008-04-10,24.958,25.522,24.85,25.424,982744,0
2008-04-11,25.198,25.648,25.17,25.207,1012263,0
2008-04-14,25.134,25.153,24.731,25.009,984617,0
2008-04-15,25.629,25.865,24.731,25.406,530699,0
2008-04-16,25.505,25.611,24.095,24.462,5623375,0
2008-04-17,24.282,24.877,24.219,24.379,1125547,0
2008-04-18,24.684,24.877,24.201,24.262,1317425,0
2008-04-21,24.236,24.526,24.236,24.326,810302,0
2008-04-22,24.236,24.416,23.869,23.869,593491,0
2008-04-23,23.975,24.112,23.481,23.481,1169952,0
2008-04-24,23.472,24.095,23.472,24.095,1285908,0
2008-04-25,24.201,24.201,22.322,23.409,3441217,0
2008-04-28,23.328,23.663,22.995,23.58,2297792,0
2008-04-29,23.214,23.644,23.112,23.238,1343820,0
2008-04-30,23.186,23.418,23.032,23.103,1271570,0
2008-05-01,23.005,23.894,23.005,23.894,996362,0
2008-05-02,24.029,24.039,23.706,24.039,1238484,0
2008-05-05,23.975,24.003,23.598,23.876,1161547,0
2008-05-06,23.715,24.129,23.607,24.057,1023178,0
2008-05-07,23.93,24.21,23.902,23.937,1497435,0
2008-05-08,23.876,23.876,23.535,23.725,1642238,0
2008-05-09,23.472,24.236,23.472,24.139,1103289,0
2008-05-12,24.201,24.579,24.166,24.579,1089879,0
2008-05-13,24.635,24.635,24.29,24.379,1063746,0
2008-05-14,24.507,24.775,24.462,24.748,570792,0
2008-05-15,24.684,24.712,24.272,24.65,736037,0
2008-05-16,24.859,24.912,24.344,24.536,524356,0
2008-05-19,24.544,24.775,24.254,24.642,704891,0
2008-05-20,24.606,24.738,24.344,24.47,722319,0
2008-05-21,24.551,24.65,24.282,24.299,980966,0
2008-05-22,24.29,24.642,24.282,24.517,819883,0
2008-05-23,24.517,24.642,24.334,24.426,687774,0
2008-05-27,24.282,24.616,24.282,24.389,935878,0
2008-05-28,24.479,24.489,24.039,24.193,726357,0
2008-05-29,24.236,24.775,24.086,24.712,1841133,0
2008-05-30,24.65,24.684,24.166,24.362,1068602,0
2008-06-02,24.436,24.462,24.21,24.282,799860,0
2008-06-03,24.282,24.507,24.147,24.282,1171712,0
2008-06-04,24.157,24.536,24.139,24.282,626874,0
2008-06-05,24.47,24.616,24.272,24.588,978228,0
2008-06-06,24.452,24.642,23.902,23.902,1093827,0
2008-06-09,23.957,24.228,23.831,23.947,588801,0
2008-06-10,23.831,24.201,23.761,23.92,630806,0
2008-06-11,23.472,23.743,22.969,23.23,1684398,0
2008-06-12,23.131,23.588,23.131,23.437,792047,0
2008-06-13,23.627,23.68,23.14,23.516,749705,0
2008-06-16,23.283,23.516,23.14,23.465,876582,0
2008-06-17,23.391,23.617,23.195,23.195,545260,0
2008-06-18,23.067,23.256,22.788,22.905,1095854,0
2008-06-19,22.986,23.283,22.672,23.075,737564,0
2008-06-20,22.941,23.005,22.646,22.824,1856329,0
2008-06-23,22.978,23.013,22.646,22.654,792672,0
2008-06-24,22.582,22.914,22.43,22.7,938338,0
2008-06-25,22.726,23.103,22.7,22.905,826980,0
2008-06-26,22.726,23.032,22.654,22.654,958859,0
2008-06-27,22.662,22.842,22.232,22.455,1939531,0
2008-06-30,22.402,22.402,21.591,21.728,2127060,0
2008-07-01,21.541,22.051,21.541,21.819,1682644,0
2008-07-02,21.908,21.908,21.541,21.549,960184,0
2008-07-03,21.6,21.826,21.558,21.672,863095,0
2008-07-07,21.728,21.898,21.212,21.405,1024021,0
2008-07-08,21.448,22.501,21.324,22.501,1297305,0
2008-07-09,22.501,22.501,21.908,22.041,1079670,0
2008-07-10,22.051,22.095,21.476,21.591,834744,0
2008-07-11,21.541,21.541,20.35,20.649,2338345,0
2008-07-14,20.692,21.124,20.497,20.551,1432996,0
2008-07-15,20.323,20.479,19.847,19.857,1287140,0
2008-07-16,18.338,21.025,18.338,20.938,1063518,0
2008-07-17,21.132,21.24,20.658,21.187,1103113,0
2008-07-18,21,21.591,20.701,21.558,1117216,0
2008-07-21,21.738,21.756,21.099,21.148,899418,0
2008-07-22,21.124,21.863,20.692,21.765,1020687,0
2008-07-23,22.463,22.463,21.627,22.213,1439334,0
2008-07-24,21.124,21.476,20.242,21.072,3024415,0
2008-07-25,21.108,21.108,20.525,20.603,1951870,0
2008-07-28,20.612,21.158,20.506,20.792,1400549,0
2008-07-29,20.782,21.205,20.416,21.142,2484501,0
2008-07-30,21.405,21.533,20.765,21.388,1486734,0
2008-07-31,23.248,23.248,20.974,21.24,1561618,0
2008-08-01,21.457,21.523,20.984,21.24,1021825,0
2008-08-04,21.369,21.503,20.965,21.388,803324,0
2008-08-05,21.44,21.844,21.158,21.765,1020894,0
2008-08-06,21.738,22.022,21.249,21.646,1019393,0
2008-08-07,21.484,21.582,20.561,20.577,1310478,0
2008-08-08,20.612,21.168,20.469,21.124,1240686,0
2008-08-11,21.062,21.541,20.81,21.341,804026,0
2008-08-12,21.278,21.457,20.909,21,882554,0
2008-08-13,20.928,21.369,20.891,21.168,1159605,0
2008-08-14,20.782,21.359,20.782,21.341,834558,0
2008-08-15,21.44,21.782,21.268,21.44,544537,0
2008-08-18,21.637,21.81,20.984,21.132,1216441,0
2008-08-19,20.909,21.296,20.736,20.8,601366,0
2008-08-20,20.956,21.099,20.469,20.63,1300378,0
2008-08-21,20.469,20.64,20.1,20.551,727394,0
2008-08-22,20.46,20.683,20.44,20.551,1247897,0
2008-08-25,20.416,20.44,20.129,20.242,770887,0
2008-08-26,20.315,20.8,20.217,20.8,902037,0
2008-08-27,20.818,21.062,20.701,20.928,881040,0
2008-08-28,21.072,21.432,20.918,21.414,934598,0
2008-08-29,21.268,21.484,21.124,21.187,1107251,0
2008-09-02,21.222,21.582,20.692,20.782,1298164,0
2008-09-03,20.603,21.09,20.603,20.856,1238279,0
2008-09-04,20.847,20.965,20.092,20.63,1039260,0
2008-09-05,20.424,20.947,20.35,20.918,1411240,0
2008-09-08,22.438,22.438,20.8,21.296,2632822,0
2008-09-09,21.395,21.566,20.847,21.009,2981631,0
2008-09-10,21.108,21.503,20.847,21.249,1083943,0
2008-09-11,20.387,21,20.387,20.577,1657959,0
2008-09-12,20.341,20.847,20.287,20.432,1191841,0
2008-09-15,19.964,20.991,19.505,20.028,2232986,0
2008-09-16,19.786,22.726,19.036,22.537,3803535,0
2008-09-17,21.7,23.311,21.305,21.324,4271812,0
2008-09-18,20.57,23.205,20.46,23.205,3526213,0
2008-09-19,23.715,26.387,22.463,22.779,3809203,0
2008-09-22,22.771,24.012,22.258,22.258,1437526,0
2008-09-23,22.258,24.021,22.258,23.292,1354293,0
2008-09-24,23.382,23.382,22.258,22.258,600931,0
2008-09-25,22.824,23.831,22.482,23.382,728444,0
2008-09-26,22.491,23.382,21.359,21.359,1119851,0
2008-09-29,21.719,22.941,20.612,20.683,1160196,0
2008-09-30,22.709,22.709,20.837,21.177,1167361,0
2008-10-01,22.726,22.941,21.448,22.842,1207052,0
2008-10-02,22.805,23.05,21.627,22.103,922806,0
2008-10-03,22.753,23.14,21.574,21.627,776705,0
2008-10-06,20.683,21.467,19.786,20.009,1053807,0
2008-10-07,20.038,20.658,18.983,19.092,1022727,0
2008-10-08,18.824,20.182,18.077,18.123,1379667,0
2008-10-09,18.481,18.596,16.369,16.459,3478807,0
2008-10-10,15.863,16.952,14.946,16.504,4999907,0
2008-10-13,18.014,19.669,17.77,19.185,1696092,0
2008-10-14,20.055,20.082,18.686,19.193,1839698,0
2008-10-15,17.087,19.128,16.771,18.382,1701018,0
2008-10-16,18.543,18.543,16.369,17.996,1968103,0
2008-10-17,17.473,19.505,17.473,19.238,2070903,0
2008-10-20,19.442,20.683,18.939,20.497,1938824,0
2008-10-21,20.038,21.24,19.857,20.8,3472360,0
2008-10-22,20.577,21,20.028,20.551,1960557,0
2008-10-23,20.668,21.369,20.37,21.222,2471368,0
2008-10-24,19.974,21.142,19.327,20.692,2262375,0
2008-10-27,20.542,20.991,20.208,20.251,1807856,0
2008-10-28,21.072,22.051,20.44,22.032,2416212,0
2008-10-29,22.7,23.876,21.619,23.654,2679484,0
2008-10-30,24.317,24.642,22.331,22.672,2314268,0
2008-10-31,22.455,23.672,22.455,23.627,2142539,0
2008-11-03,23.437,24.039,22.914,23.743,1352341,0
2008-11-04,23.804,24.193,23.205,23.428,1414989,0
2008-11-05,23.059,24.012,22.7,23.607,1565356,0
2008-11-06,22.7,23.715,20.692,23.23,2182187,0
2008-11-07,22.96,23.688,22.709,23.283,1798209,0
2008-11-10,23.706,23.814,22.204,22.258,1668521,0
2008-11-11,21.945,22.726,21.7,22.087,1158268,0
2008-11-12,21.6,22.672,21.423,21.979,1640032,0
2008-11-13,22.267,25.162,21.915,25.162,1977842,0
2008-11-14,24.693,24.999,23.957,24.544,1736840,0
2008-11-17,24.282,25.134,23.715,24.757,2358443,0
2008-11-18,24.859,25.361,24.039,25.299,3683418,0
2008-11-19,24.939,25.505,24.139,24.29,3376996,0
2008-11-20,23.869,24.344,21.324,21.627,3343682,0
2008-11-21,22.34,24.684,21.835,24.642,3781639,0
2008-11-24,24.29,25.81,23.382,25.768,3901969,0
2008-11-25,26.079,26.079,23.672,24.479,3945032,0
2008-11-26,23.957,25.398,23.957,25.235,1492566,0
2008-11-28,25.207,25.575,24.929,25.567,1090048,0
2008-12-01,24.616,25.532,23.067,23.085,2201049,0
2008-12-02,23.437,24.84,23.222,24.712,1952425,0
2008-12-03,24.236,25.73,23.831,25.629,2131598,0
2008-12-04,24.968,26.117,23.937,24.282,1617252,0
2008-12-05,23.993,26.108,23.859,25.991,1884912,0
2008-12-08,26.442,26.665,24.999,25.955,3057549,0
2008-12-09,25.685,26.34,24.748,24.993,1614181,0
2008-12-10,25.188,25.593,24.794,25.334,1940888,0
2008-12-11,24.677,26.467,24.588,25.343,1939258,0
2008-12-12,24.462,26.573,24.193,26.467,1826951,0
2008-12-15,26.387,26.844,25.593,25.874,1573412,0
2008-12-16,26.54,27.511,25.981,27.295,2455216,0
2008-12-17,27.374,27.969,26.728,27.023,2031750,0
2008-12-18,27.221,28.069,27.079,27.592,2028105,0
2008-12-19,27.86,28.06,27.239,27.34,1398151,0
2008-12-22,27.43,27.942,26.835,27.267,1424831,0
2008-12-23,27.592,27.906,26.891,26.972,1210799,0
2008-12-24,27.141,27.249,26.566,27.178,407368,0
2008-12-26,27.34,27.349,26.827,27.071,744489,0
2008-12-29,27.032,27.502,26.891,27.34,897197,0
2008-12-30,27.401,27.671,26.844,27.646,1268302,0
2008-12-31,27.639,28.004,26.873,27.879,1623883,0
2009-01-02,27.942,27.942,26.71,27.502,1255141,0
2009-01-05,27.132,27.772,26.591,27.538,1815534,0
2009-01-06,27.258,27.814,25.748,25.991,3102429,0
2009-01-07,25.441,26.34,25.018,25.036,1953890,0
2009-01-08,24.83,26.061,24.83,25.936,1322735,0
2009-01-09,25.991,26.117,25.307,25.398,1298267,0
2009-01-12,25.398,25.611,24.83,25.046,1427117,0
2009-01-13,24.766,26.188,24.738,26.089,1336193,0
2009-01-14,25.721,25.946,24.635,24.677,1534195,0
2009-01-15,24.893,25.629,24.029,24.635,1891410,0
2009-01-16,25.299,25.593,24.596,25.487,1551439,0
2009-01-20,24.416,26.314,24.076,24.105,1953878,0
2009-01-21,24.317,25.55,23.92,25.497,1897310,0
2009-01-22,24.775,25.134,23.644,23.849,2032227,0
2009-01-23,23.265,23.957,23.166,23.771,1261425,0
2009-01-26,24.219,24.272,23.23,23.841,1690343,0
2009-01-27,24.272,24.677,23.644,24.668,1628350,0
2009-01-28,25.703,25.703,24.507,24.867,2284192,0
2009-01-29,24.489,24.642,24.003,24.039,1612381,0
2009-01-30,24.308,24.507,23.654,23.814,1576686,0
2009-02-02,23.428,23.743,23.205,23.382,1339790,0
2009-02-03,23.588,23.93,22.96,23.644,1877520,0
2009-02-04,23.644,23.859,22.295,22.537,2912261,0
2009-02-05,22.672,22.672,21.925,22.132,3044406,0
2009-02-06,22.051,23.391,21.863,23.382,2513075,0
2009-02-09,22.022,23.966,20.612,22.322,4062836,0
2009-02-10,22.069,22.365,20.082,20.727,4676957,0
2009-02-11,20.506,21.09,20.497,20.891,2737451,0
2009-02-12,20.658,21.395,20.57,21.315,3679523,0
2009-02-13,21.268,21.582,20.323,20.612,3237596,0
2009-02-17,20.984,20.991,19.874,20.1,3181528,0
2009-02-18,20.269,20.46,19.777,19.838,2576422,0
2009-02-19,20.009,20.073,19.416,19.416,4156285,0
2009-02-20,19.156,19.587,18.041,19.156,4526939,0
2009-02-23,19.353,19.607,18.706,18.715,3133373,0
2009-02-24,18.778,19.468,18.437,19.45,2887618,0
2009-02-25,19.247,19.661,18.677,19.256,2266269,0
2009-02-26,19.458,19.633,18.87,19.009,2055238,0
2009-02-27,18.769,19.185,18.391,18.715,3024337,0
2009-03-02,18.32,19.22,17.922,18.293,2629393,0
2009-03-03,18.49,18.509,17.636,17.887,3669722,0
2009-03-04,18.165,18.437,17.699,18.086,2878647,0
2009-03-05,17.788,18.086,17.223,17.375,3987905,0
2009-03-06,17.546,17.717,17.024,17.51,3316013,0
2009-03-09,17.304,17.428,16.863,16.962,3663181,0
2009-03-10,17.259,18.245,16.717,18.219,3710596,0
2009-03-11,18.356,18.553,17.609,17.823,2319854,0
2009-03-12,17.851,18.677,17.348,18.596,2048735,0
2009-03-13,18.761,19.099,18.509,19.001,2213515,0
2009-03-16,19.175,19.327,18.437,18.499,2700770,0
2009-03-17,18.437,19.522,18.228,19.522,2004779,0
2009-03-18,19.651,20.551,18.911,20.515,3794505,0
2009-03-19,20.746,21.035,20.287,20.416,2883544,0
2009-03-20,20.515,20.542,20.129,20.163,2000100,0
2009-03-23,20.551,21.205,20.064,21.187,2966389,0
2009-03-24,20.847,20.974,19.777,19.777,2164578,0
2009-03-25,20.019,20.45,19.389,20.129,2225928,0
2009-03-26,20.251,20.479,19.624,20.279,2165322,0
2009-03-27,20.147,20.818,19.064,20.251,1941396,0
2009-03-30,20.129,20.147,19.38,19.398,2080150,0
2009-03-31,19.522,20.37,19.416,20.279,2143619,0
2009-04-01,19.938,20.746,19.81,20.701,1814680,0
2009-04-02,21.177,21.627,20.901,21.513,2548646,0
2009-04-03,21.448,21.979,21.108,21.971,1722855,0
2009-04-06,21.728,21.908,20.692,21.672,1598967,0
2009-04-07,21.324,21.945,21.278,21.288,1323946,0
2009-04-08,21.341,21.627,20.984,21.574,1439015,0
2009-04-09,22.069,22.473,21.448,22.356,2446124,0
2009-04-13,21.88,22.646,21.88,22.564,1643669,0
2009-04-14,22.103,22.421,21.395,21.448,1593364,0
2009-04-15,21.168,22.384,20.864,22.356,1383397,0
2009-04-16,22.61,22.61,21.854,22.302,1157674,0
2009-04-17,22.267,22.295,21.8,21.971,1535920,0
2009-04-20,21.009,22.302,20.965,21.035,2141615,0
2009-04-21,21.072,21.662,20.64,21.503,2888466,0
2009-04-22,20.746,21.158,20.251,20.37,2951119,0
2009-04-23,20.542,20.792,19.955,20.692,1670233,0
2009-04-24,20.586,20.965,20.305,20.736,1786425,0
2009-04-27,20.226,20.792,20.163,20.217,1790192,0
2009-04-28,19.616,21.8,19.477,21.035,2847879,0
2009-04-29,21.296,21.709,20.901,21.709,2774211,0
2009-04-30,21.945,22.022,21.333,21.503,3122460,0
2009-05-01,21.296,21.68,20.8,21.591,1792930,0
2009-05-04,21.591,22.195,20.991,22.113,3102870,0
2009-05-05,21.773,22.022,21.513,21.549,1582008,0
2009-05-06,21.871,21.871,20.827,21.099,4962930,0
2009-05-07,21.662,21.709,21.044,21.351,2539656,0
2009-05-08,21.889,22.302,21.315,22.302,2457345,0
2009-05-11,21.513,22.295,20.8,21.503,2964657,0
2009-05-12,21.654,21.915,20.965,21.341,2183028,0
2009-05-13,20.891,21.6,20.891,21.017,1831760,0
2009-05-14,21.072,21.709,21.017,21.61,1455614,0
2009-05-15,21.549,21.627,20.965,21.395,1971037,0
2009-05-18,21.457,22.103,21,22.095,2410040,0
2009-05-19,21.844,22.022,20.701,20.765,2386722,0
2009-05-20,21.168,21.249,20.279,20.407,2223644,0
2009-05-21,20.163,20.46,19.882,20.163,1698042,0
2009-05-22,20.217,20.26,19.793,19.802,1899886,0
2009-05-26,19.81,20.082,19.426,20.082,2593041,0
2009-05-27,19.919,20.082,19.146,19.165,2455822,0
2009-05-28,19.495,19.495,19.054,19.266,2222229,0
2009-05-29,19.345,19.577,18.929,19.505,2135921,0
2009-06-01,19.706,20.073,19.371,19.819,2761325,0
2009-06-02,19.929,20.709,19.697,20.424,1944367,0
2009-06-03,20.234,20.658,20.208,20.533,1276099,0
2009-06-04,20.612,20.837,20.279,20.8,1860686,0
2009-06-05,21.072,21.196,20.551,21.053,1829192,0
2009-06-08,20.736,21.268,20.736,21.177,1452684,0
2009-06-09,21.212,21.359,20.882,21.158,1114052,0
2009-06-10,21.259,21.259,20.658,20.756,1948608,0
2009-06-11,20.81,21.017,20.683,20.782,947046,0
2009-06-12,20.746,20.818,20.35,20.542,1370902,0
2009-06-15,20.279,20.407,20.119,20.242,2103804,0
2009-06-16,20.315,20.479,19.964,19.992,1974288,0
2009-06-17,19.802,20.234,19.802,20.055,1426828,0
2009-06-18,20.064,20.234,19.866,19.964,1598401,0
2009-06-19,20.234,20.234,19.407,19.706,3000735,0
2009-06-22,19.477,20.055,19.477,19.724,2534515,0
2009-06-23,19.857,19.874,19.45,19.624,2032377,0
2009-06-24,19.819,19.819,19.532,19.687,1343132,0
2009-06-25,19.559,19.802,19.353,19.802,1310662,0
2009-06-26,19.732,19.786,19.442,19.477,2179185,0
2009-06-29,19.597,19.678,19.292,19.522,1291648,0
2009-06-30,19.442,19.495,19.108,19.31,1271320,0
2009-07-01,19.345,19.919,19.345,19.838,1410686,0
2009-07-02,19.559,19.909,19.407,19.407,1294171,0
2009-07-06,19.38,19.724,19.345,19.651,1473846,0
2009-07-07,19.616,19.751,19.495,19.495,2384440,0
2009-07-08,19.651,19.802,19.22,19.468,1715933,0
2009-07-09,19.687,19.697,19.128,19.229,810483,0
2009-07-10,19.146,19.22,18.724,18.861,1420635,0
2009-07-13,19.044,19.759,18.929,19.724,1266420,0
2009-07-14,19.786,19.786,19.327,19.485,754516,0
2009-07-15,19.732,19.732,19.31,19.607,2241675,0
2009-07-16,19.495,19.742,19.389,19.642,828857,0
2009-07-17,19.724,19.786,19.515,19.642,785666,0
2009-07-20,19.742,20.038,19.569,20.028,1766438,0
2009-07-21,20.1,20.701,19.983,20.676,2407394,0
2009-07-22,20.432,21.591,20.397,21.432,3054462,0
2009-07-23,21.405,21.962,21.296,21.709,2089318,0
2009-07-24,21.503,21.738,21.187,21.305,1350843,0
2009-07-27,21.259,21.863,21.259,21.467,1377070,0
2009-07-28,21.582,21.582,20.038,20.45,4172853,0
2009-07-29,20.416,21.017,20.397,20.8,2172233,0
2009-07-30,20.965,21.177,20.81,21.035,2266132,0
2009-07-31,21.035,21.44,20.856,20.891,1698338,0
2009-08-03,21.009,21.457,20.956,21.187,2299247,0
2009-08-04,21.196,21.782,21.148,21.765,1612831,0
2009-08-05,21.854,21.998,21.341,21.68,1612277,0
2009-08-06,21.709,21.854,21,21.158,1323619,0
2009-08-07,21.467,21.467,20.864,21.118,1152068,0
2009-08-10,21.062,21.249,20.918,21.142,977971,0
2009-08-11,20.856,21.142,20.782,20.882,1013096,0
2009-08-12,20.882,21.68,20.847,21.566,1546479,0
2009-08-13,21.637,22.051,21.432,21.971,1520835,0
2009-08-14,21.945,22.123,21.826,22.022,843492,0
2009-08-17,21.7,22.032,21.44,21.728,1530470,0
2009-08-18,21.898,22.006,21.558,21.998,1318125,0
2009-08-19,21.738,22.06,21.646,22.041,626979,0
2009-08-20,21.979,22.384,21.871,22.384,1540841,0
2009-08-21,22.384,22.978,22.322,22.978,1445687,0
2009-08-24,23.005,23.238,22.482,22.564,1219335,0
2009-08-25,22.662,22.932,22.529,22.744,1030778,0
2009-08-26,22.662,22.887,22.529,22.646,646549,0
2009-08-27,22.582,22.815,22.411,22.779,914622,0
2009-08-28,23.013,23.112,22.771,23.022,659429,0
2009-08-31,22.7,23.14,22.691,22.978,1535784,0
2009-09-01,22.869,23.265,22.796,22.869,1479631,0
2009-09-02,22.744,23.075,22.681,22.796,1077136,0
2009-09-03,22.833,23.238,22.691,23.23,1013513,0
2009-09-04,23.214,23.506,22.923,23.445,1004604,0
2009-09-08,23.617,23.617,22.654,22.788,2174688,0
2009-09-09,22.691,22.923,22.519,22.861,869500,0
2009-09-10,22.824,23.059,22.753,22.905,816029,0
2009-09-11,22.905,23.157,22.842,23.085,761527,0
2009-09-14,23.013,23.095,22.734,22.905,1235454,0
2009-09-15,22.869,22.995,22.537,22.537,1314644,0
2009-09-16,22.582,22.672,22.258,22.646,1336455,0
2009-09-17,22.61,22.95,22.491,22.618,906427,0
2009-09-18,22.833,22.833,22.411,22.473,1479627,0
2009-09-21,22.375,22.726,22.356,22.6,624812,0
2009-09-22,22.779,22.779,22.482,22.6,1505118,0
2009-09-23,22.7,22.824,22.258,22.267,823429,0
2009-09-24,22.322,22.519,21.7,21.844,1932433,0
2009-09-25,21.81,22.123,21.672,22.022,1784448,0
2009-09-28,22.041,22.672,21.998,22.654,1278984,0
2009-09-29,22.654,22.796,22.411,22.718,1282922,0
2009-09-30,22.753,23.022,22.646,22.734,1542858,0
2009-10-01,22.718,22.978,22.582,22.718,1198336,0
2009-10-02,22.61,22.95,22.51,22.842,1592275,0
2009-10-05,22.978,23.075,22.618,23.075,1133244,0
2009-10-06,23.186,23.354,23.032,23.328,866301,0
2009-10-07,23.283,23.472,23.157,23.256,1410628,0
2009-10-08,23.418,23.516,23.032,23.112,1320591,0
2009-10-09,23.14,23.275,23.032,23.275,671432,0
2009-10-12,23.364,23.399,23.095,23.121,1364286,0
2009-10-13,23.14,23.166,22.646,22.726,1739431,0
2009-10-14,22.879,23.032,22.709,22.869,1826188,0
2009-10-15,22.805,22.805,22.61,22.636,2051265,0
2009-10-16,22.564,22.627,22.446,22.519,1380550,0
2009-10-19,22.51,22.861,22.455,22.815,1331861,0
2009-10-20,22.897,22.897,22.591,22.627,1149431,0
2009-10-21,22.654,22.771,22.295,22.312,1450083,0
2009-10-22,22.248,22.905,22.248,22.869,1609240,0
2009-10-23,22.923,22.923,22.302,22.473,674971,0
2009-10-26,22.446,22.537,22.078,22.286,1688380,0
2009-10-27,22.402,22.788,22.17,22.375,1990526,0
2009-10-28,22.455,22.618,21.989,22.022,2557004,0
2009-10-29,22.095,22.718,21.954,22.7,2237757,0
2009-10-30,22.681,22.681,22.187,22.232,2054750,0
2009-11-02,22.365,22.402,21.979,22.267,2118118,0
2009-11-03,22.041,22.34,22.013,22.312,1709944,0
2009-11-04,22.348,22.463,22.103,22.152,1800082,0
2009-11-05,22.312,22.375,21.935,22.041,3470600,0
2009-11-06,21.898,22.322,21.819,22.258,1703896,0
2009-11-09,22.356,22.519,22.213,22.302,1054641,0
2009-11-10,22.267,22.482,22.248,22.365,1019224,0
2009-11-11,22.463,22.554,22.331,22.438,759764,0
2009-11-12,22.375,22.438,22.032,22.069,871409,0
2009-11-13,22.069,22.18,22.006,22.095,748427,0
2009-11-16,22.267,22.322,22.022,22.18,703572,0
2009-11-17,22.051,22.348,22.051,22.322,621020,0
2009-11-18,22.267,22.356,22.142,22.17,551632,0
2009-11-19,22.006,22.142,21.925,21.989,747227,0
2009-11-20,21.945,21.998,21.835,21.954,616667,0
2009-11-23,22.103,22.152,21.998,22.123,636194,0
2009-11-24,22.069,22.069,21.925,21.998,579862,0
2009-11-25,22.06,22.142,21.989,22.095,572610,0
2009-11-27,21.591,22.041,21.448,21.782,833123,0
2009-11-30,21.738,22.222,21.709,22.222,1442035,0
2009-12-01,22.232,22.384,22.041,22.06,1070578,0
2009-12-02,22.06,22.295,21.989,22.187,723022,0
2009-12-03,22.286,22.34,22.041,22.078,1127817,0
2009-12-04,22.267,22.331,21.998,22.213,1101895,0
2009-12-07,22.222,22.375,22.103,22.132,624091,0
2009-12-08,21.979,22.17,21.954,22.132,701038,0
2009-12-09,22.051,22.187,21.898,22.142,984016,0
2009-12-10,22.103,22.276,22.103,22.16,667370,0
2009-12-11,22.248,22.463,22.142,22.258,874947,0
2009-12-14,22.322,22.322,22.078,22.267,685113,0
2009-12-15,22.17,22.258,22.032,22.103,814599,0
2009-12-16,22.222,22.258,21.954,22.069,934532,0
2009-12-17,21.962,21.962,21.432,21.44,1466139,0
2009-12-18,21.448,21.574,20.956,21.009,4019770,0
2009-12-21,21.062,21.268,21.062,21.222,1891111,0
2009-12-22,21.278,21.448,21.231,21.432,1435584,0
2009-12-23,21.359,21.566,21.359,21.379,1439060,0
2009-12-24,21.467,21.654,21.395,21.646,525135,0
2009-12-28,21.662,21.728,21.513,21.709,842131,0
2009-12-29,21.81,21.979,21.662,21.979,714334,0
2009-12-30,21.889,22.123,21.88,22.103,691157,0
2009-12-31,22.069,22.286,21.979,22.16,964241,0
2010-01-04,22.295,22.322,22.006,22.041,2114066,0
2010-01-05,21.998,21.998,21.826,21.962,1271811,0
2010-01-06,21.945,22.069,21.8,22.006,1333381,0
2010-01-07,21.945,22.132,21.756,22.095,1101944,0
2010-01-08,21.998,22.095,21.925,22.078,773529,0
2010-01-11,22.113,22.142,21.854,22.123,636772,0
2010-01-12,21.979,22.258,21.979,22.213,1014559,0
2010-01-13,22.322,22.654,22.232,22.627,1181932,0
2010-01-14,22.529,22.618,22.267,22.438,1181573,0
2010-01-15,22.356,22.545,22.348,22.421,1235880,0
2010-01-19,22.421,22.564,22.113,22.295,1841895,0
2010-01-20,22.187,22.438,22.17,22.348,1030232,0
2010-01-21,22.421,22.573,22.248,22.491,2030452,0
2010-01-22,22.6,22.636,22.103,22.213,1326806,0
2010-01-25,22.411,22.446,22.113,22.295,673067,0
2010-01-26,22.195,22.482,22.142,22.213,636965,0
2010-01-27,22.16,22.393,21.935,22.213,1083268,0
2010-01-28,22.248,22.248,21.954,22.006,814487,0
2010-01-29,22.006,22.103,21.88,21.88,1556071,0
2010-02-01,21.998,22.069,21.819,22.006,1099536,0
2010-02-02,22.006,22.069,21.915,22.006,1205340,0
2010-02-03,21.925,21.935,21.746,21.773,888997,0
2010-02-04,21.672,21.954,21.654,21.68,1247460,0
2010-02-05,21.637,21.954,21.484,21.746,1199404,0
2010-02-08,21.709,21.908,21.494,21.791,1069331,0
2010-02-09,22.041,22.709,21.962,22.411,1866008,0
2010-02-10,22.411,22.51,22.187,22.446,980000,0
2010-02-11,22.375,22.582,22.331,22.519,1157733,0
2010-02-12,22.375,22.573,22.195,22.564,1734762,0
2010-02-16,22.627,22.726,22.384,22.681,860920,0
2010-02-17,22.672,22.788,22.529,22.618,638246,0
2010-02-18,22.618,22.969,22.582,22.969,690298,0
2010-02-19,22.897,23.005,22.815,22.978,537959,0
2010-02-22,22.978,23.05,22.842,22.986,491310,0
2010-02-23,22.995,23.157,22.923,23.013,736941,0
2010-02-24,23.095,23.292,22.986,23.176,904096,0
2010-02-25,22.986,23.32,22.869,23.301,1042354,0
2010-02-26,23.32,23.354,23.095,23.149,705828,0
2010-03-01,23.131,23.301,23.112,23.301,417166,0
2010-03-02,23.338,23.445,23.283,23.372,579817,0
2010-03-03,23.364,23.588,23.265,23.472,840360,0
2010-03-04,23.455,23.572,23.409,23.472,605209,0
2010-03-05,23.607,23.761,23.399,23.753,995491,0
2010-03-08,23.804,24.057,23.698,24.039,859528,0
2010-03-09,23.598,23.804,23.562,23.607,1252052,0
2010-03-10,23.572,23.644,23.382,23.516,891221,0
2010-03-11,23.455,23.68,23.399,23.627,748983,0
2010-03-12,23.733,23.733,23.364,23.465,677945,0
2010-03-15,23.382,23.382,23.149,23.275,832980,0
2010-03-16,23.292,23.301,23.005,23.195,766227,0
2010-03-17,23.195,23.283,22.986,23.085,1298911,0
2010-03-18,23.022,23.166,22.95,23.05,986576,0
2010-03-19,23.222,23.222,22.941,23.05,1440416,0
2010-03-22,22.969,23.205,22.95,23.013,399893,0
2010-03-23,23.042,23.131,22.923,23.112,545732,0
2010-03-24,23.095,23.195,23.013,23.075,542171,0
2010-03-25,22.995,23.372,22.95,23.186,838002,0
2010-03-26,23.205,23.391,23.157,23.292,843638,0
2010-03-29,23.455,23.552,23.328,23.552,564855,0
2010-03-30,23.562,23.663,23.455,23.516,546801,0
2010-03-31,23.472,23.627,23.399,23.465,785196,0
2010-04-01,23.588,23.706,23.428,23.525,650156,0
2010-04-05,23.516,23.516,23.372,23.488,741698,0
2010-04-06,23.382,23.598,23.364,23.562,560206,0
2010-04-07,23.488,23.743,23.488,23.672,611242,0
2010-04-08,23.562,23.698,23.455,23.481,427538,0
2010-04-09,23.525,23.552,23.372,23.472,476108,0
2010-04-12,23.418,23.672,23.364,23.663,532330,0
2010-04-13,23.58,23.706,23.535,23.635,622344,0
2010-04-14,23.733,24.317,23.733,24.317,706479,0
2010-04-15,24.228,24.498,24.184,24.398,650971,0
2010-04-16,24.317,24.588,24.228,24.282,2304481,0
2010-04-19,24.184,24.443,24.139,24.398,1137367,0
2010-04-20,24.517,24.677,24.262,24.544,1329128,0
2010-04-21,24.498,24.958,24.498,24.958,1591870,0
2010-04-22,24.784,25.065,24.738,25.046,1537892,0
2010-04-23,25.105,25.287,24.916,25.096,854266,0
2010-04-26,25.144,25.144,24.921,25.036,955129,0
2010-04-27,24.893,25.134,24.139,24.139,1696558,0
2010-04-28,24.282,24.775,24.282,24.507,1532712,0
2010-04-29,24.693,24.712,24.308,24.569,1258260,0
2010-04-30,24.606,24.659,24.245,24.282,1515118,0
2010-05-03,24.299,24.588,24.282,24.569,822214,0
2010-05-04,24.416,24.507,24.057,24.362,1601804,0
2010-05-05,24.095,24.569,24.066,24.317,1589669,0
2010-05-06,24.282,24.498,23.205,24.012,2325726,0
2010-05-07,23.993,24.272,23.706,23.795,2913346,0
2010-05-10,24.308,24.588,24.219,24.588,1994919,0
2010-05-11,24.372,25.036,24.282,24.948,1941999,0
2010-05-12,25.036,25.036,24.536,24.642,1689308,0
2010-05-13,24.47,24.722,24.436,24.436,1162315,0
2010-05-14,24.352,24.479,24.147,24.282,1809796,0
2010-05-17,24.372,25.009,24.344,24.975,1859353,0
2010-05-18,25.179,25.207,24.426,24.452,1263747,0
2010-05-19,24.47,24.606,24.236,24.479,1004753,0
2010-05-20,24.139,24.29,23.771,23.779,1810235,0
2010-05-21,23.588,23.725,23.372,23.715,2603055,0
2010-05-24,23.644,23.902,23.496,23.617,1652271,0
2010-05-25,23.214,23.911,23.103,23.884,2583837,0
2010-05-26,23.966,23.993,23.698,23.743,2074477,0
2010-05-27,24.086,24.625,23.937,24.606,1241397,0
2010-05-28,24.56,24.703,24.317,24.517,1487421,0
2010-06-01,24.479,24.975,24.344,24.344,3127776,0
2010-06-02,24.398,24.929,24.201,24.929,1914694,0
2010-06-03,25.036,25.036,24.65,24.884,1281895,0
2010-06-04,24.625,24.677,24.066,24.129,1866014,0
2010-06-07,24.228,24.372,24.057,24.066,1664063,0
2010-06-08,24.039,24.379,23.831,24.334,1422356,0
2010-06-09,24.398,24.544,24.147,24.21,1259081,0
2010-06-10,24.372,24.625,24.147,24.616,1421272,0
2010-06-11,24.416,24.884,24.398,24.884,932309,0
2010-06-14,24.948,24.968,24.56,24.606,1166521,0
2010-06-15,24.748,25.235,24.616,25.188,680231,0
2010-06-16,25.036,25.065,24.794,24.877,966092,0
2010-06-17,24.975,25.009,24.784,24.877,830483,0
2010-06-18,24.867,25.188,24.794,25.082,1062242,0
2010-06-21,25.244,25.299,24.684,24.738,952401,0
2010-06-22,24.703,25.082,24.684,24.712,1202877,0
2010-06-23,24.693,24.748,24.452,24.507,761885,0
2010-06-24,24.47,24.517,24.193,24.219,1335134,0
2010-06-25,24.21,24.738,24.21,24.684,1902061,0
2010-06-28,24.712,24.803,24.443,24.479,798819,0
2010-06-29,24.272,24.282,23.761,23.831,1752564,0
2010-06-30,23.811,24.094,23.74,23.793,1502727,0
2010-07-01,23.743,23.804,23.222,23.607,1475295,0
2010-07-02,23.771,23.787,23.496,23.562,1050102,0
2010-07-06,23.743,23.849,23.176,23.364,1085229,0
2010-07-07,23.328,23.993,23.05,23.985,1371619,0
2010-07-08,24.193,24.201,23.92,24.157,779392,0
2010-07-09,24.066,24.406,24.066,24.398,542243,0
2010-07-12,24.282,24.398,24.105,24.193,546275,0
2010-07-13,24.308,24.738,24.308,24.693,728741,0
2010-07-14,24.544,24.544,24.193,24.334,1062126,0
2010-07-15,24.389,24.406,23.985,24.201,665961,0
2010-07-16,24.112,24.119,23.516,23.552,784235,0
2010-07-19,23.562,23.761,23.364,23.68,721076,0
2010-07-20,23.418,23.894,23.292,23.894,733741,0
2010-07-21,23.93,23.966,23.445,23.465,1069321,0
2010-07-22,23.588,23.831,23.488,23.787,1111480,0
2010-07-23,23.761,24.039,23.663,24.039,936372,0
2010-07-26,24.049,24.489,23.93,24.406,1439113,0
2010-07-27,24.596,24.775,24.282,24.372,3358448,0
2010-07-28,24.372,24.47,24.021,24.119,1614238,0
2010-07-29,24.201,24.282,23.966,24.049,2071389,0
2010-07-30,23.733,24.738,23.733,24.29,2709344,0
2010-08-02,24.536,24.625,24.086,24.139,1770521,0
2010-08-03,24.139,24.228,23.993,24.021,1418120,0
2010-08-04,24.105,24.272,24.029,24.129,1005630,0
2010-08-05,24.095,24.193,24.021,24.057,1015999,0
2010-08-06,24.003,24.184,23.779,23.937,1153536,0
2010-08-09,24.095,24.228,24.049,24.228,686763,0
2010-08-10,24.095,24.245,23.993,24.049,835897,0
2010-08-11,23.733,23.975,23.654,23.771,1466907,0
2010-08-12,23.525,23.876,23.472,23.831,1179315,0
2010-08-13,23.787,23.911,23.672,23.761,1001811,0
2010-08-16,23.688,23.814,23.644,23.814,710430,0
2010-08-17,23.93,23.957,23.787,23.876,478128,0
2010-08-18,23.814,23.957,23.68,23.771,1100817,0
2010-08-19,23.698,23.876,23.654,23.771,1044800,0
2010-08-20,23.698,23.831,23.598,23.733,1170911,0
2010-08-23,23.787,23.894,23.672,23.698,891937,0
2010-08-24,23.525,23.743,23.481,23.544,833772,0
2010-08-25,23.445,23.804,23.428,23.725,1005053,0
2010-08-26,23.761,23.795,23.544,23.552,880595,0
2010-08-27,23.688,23.779,23.598,23.733,1098032,0
2010-08-30,23.725,23.743,23.506,23.506,839890,0
2010-08-31,23.497,23.735,23.473,23.699,1138480,0
2010-09-01,23.894,23.966,23.663,23.715,1983662,0
2010-09-02,23.894,23.902,23.598,23.698,1326838,0
2010-09-03,23.869,23.975,23.725,23.957,1272178,0
2010-09-07,23.876,23.985,23.607,23.644,864881,0
2010-09-08,23.654,23.753,23.552,23.715,724950,0
2010-09-09,23.911,23.985,23.644,23.814,692612,0
2010-09-10,23.823,23.859,23.698,23.733,701890,0
2010-09-13,23.884,23.985,23.688,23.975,750065,0
2010-09-14,23.975,24.299,23.93,24.29,976618,0
2010-09-15,24.21,24.47,24.139,24.462,1018308,0
2010-09-16,24.372,24.507,24.299,24.326,623792,0
2010-09-17,24.379,24.693,24.362,24.588,1754142,0
2010-09-20,24.596,24.83,24.536,24.784,960083,0
2010-09-21,24.757,24.877,24.625,24.65,642139,0
2010-09-22,24.551,24.693,24.282,24.29,711523,0
2010-09-23,24.129,24.317,24.039,24.039,769267,0
2010-09-24,24.219,24.498,24.157,24.498,533414,0
2010-09-27,24.462,24.517,24.095,24.139,601028,0
2010-09-28,24.228,24.29,24.049,24.166,1048777,0
2010-09-29,24.166,24.272,24.057,24.129,1203555,0
2010-09-30,24.257,24.42,24.186,24.347,1325422,0
2010-10-01,24.452,24.507,24.066,24.245,850898,0
2010-10-04,24.193,24.379,24.076,24.166,726766,0
2010-10-05,24.334,24.507,24.021,24.452,696783,0
2010-10-06,24.507,24.625,24.21,24.254,779874,0
2010-10-07,24.272,24.362,24.086,24.201,985692,0
2010-10-08,24.21,24.308,24.039,24.236,710059,0
2010-10-11,24.29,24.507,24.262,24.436,538223,0
2010-10-12,24.398,24.526,24.254,24.426,1023892,0
2010-10-13,24.47,24.803,24.406,24.684,698254,0
2010-10-14,24.625,24.999,24.536,24.893,992392,0
2010-10-15,25.036,25.109,24.884,24.985,976624,0
2010-10-18,25.018,25.281,24.999,25.253,1024552,0
2010-10-19,25.009,25.235,24.83,24.999,1361040,0
2010-10-20,24.999,25.153,24.929,25.109,1047867,0
2010-10-21,25.207,25.291,24.893,24.902,975474,0
2010-10-22,24.968,25.179,24.893,24.985,698301,0
2010-10-25,25.153,25.381,25.144,25.262,1021558,0
2010-10-26,25.101,25.198,24.748,24.794,1332062,0
2010-10-27,24.693,24.83,24.596,24.775,780311,0
2010-10-28,24.902,24.948,24.684,24.775,844522,0
2010-10-29,24.77,24.888,24.716,24.752,852490,0
2010-11-01,24.921,25.026,24.616,24.65,1401261,0
2010-11-02,24.712,24.84,24.65,24.766,1138764,0
2010-11-03,24.766,24.968,24.65,24.757,1376676,0
2010-11-04,24.948,25.748,24.877,25.676,1261985,0
2010-11-05,25.55,25.928,25.497,25.666,805252,0
2010-11-08,25.559,25.648,25.153,25.317,599257,0
2010-11-09,25.291,25.307,24.813,24.85,876414,0
2010-11-10,24.867,25.074,24.85,25.018,1235043,0
2010-11-11,24.867,25.091,24.83,24.83,815179,0
2010-11-12,24.659,24.794,24.596,24.606,1125413,0
2010-11-15,24.668,24.902,24.596,24.775,701601,0
2010-11-16,24.65,24.738,24.272,24.362,1502450,0
2010-11-17,24.372,24.569,24.193,24.498,862266,0
2010-11-18,24.677,24.877,24.606,24.766,637745,0
2010-11-19,24.684,24.775,24.526,24.731,464812,0
2010-11-22,24.606,24.784,24.517,24.642,1403579,0
2010-11-23,24.498,24.544,24.21,24.236,1321842,0
2010-11-24,24.326,24.47,24.236,24.372,1283902,0
2010-11-26,24.193,24.436,24.193,24.299,535034,0
2010-11-29,24.184,24.362,24.129,24.308,1136910,0
2010-11-30,24.098,24.231,23.949,24.005,1381492,0
2010-12-01,24.344,24.372,24.236,24.334,1311687,0
2010-12-02,24.262,24.372,24.039,24.326,1310746,0
2010-12-03,24.201,24.282,23.957,24.049,1295942,0
2010-12-06,24.021,24.193,23.93,24.157,987875,0
2010-12-07,24.344,24.398,24.139,24.166,1044574,0
2010-12-08,24.119,24.317,24.076,24.236,969508,0
2010-12-09,24.344,24.344,23.884,24.184,1425588,0
2010-12-10,24.184,24.436,24.147,24.436,849087,0
2010-12-13,24.489,24.677,24.379,24.517,1129455,0
2010-12-14,24.536,24.677,24.47,24.489,822160,0
2010-12-15,24.507,24.56,24.426,24.47,1455254,0
2010-12-16,24.464,24.707,24.32,24.653,668755,0
2010-12-17,24.668,24.677,24.436,24.536,969018,0
2010-12-20,24.436,24.625,24.426,24.56,707463,0
2010-12-21,24.606,24.642,24.462,24.588,582455,0
2010-12-22,24.588,24.859,24.544,24.703,457270,0
2010-12-23,24.684,24.794,24.526,24.588,304760,0
2010-12-27,24.498,24.813,24.462,24.784,340348,0
2010-12-28,24.784,24.85,24.588,24.766,568454,0
2010-12-29,24.769,24.806,24.597,24.686,475793,0
2010-12-30,24.686,24.796,24.597,24.597,511891,0
2010-12-31,24.604,24.692,24.594,24.624,375116,0
2011-01-03,24.813,24.929,24.677,24.893,843339,0
2011-01-04,24.958,24.985,24.544,24.731,687614,0
2011-01-05,24.65,24.794,24.462,24.625,690456,0
2011-01-06,24.344,24.551,24.193,24.344,1344141,0
2011-01-07,24.326,24.372,23.859,24.193,1721211,0
2011-01-10,24.119,24.129,23.849,24.021,1007046,0
2011-01-11,24.095,24.282,24.021,24.184,760765,0
2011-01-12,24.282,24.334,24.166,24.317,728822,0
2011-01-13,24.282,24.334,24.147,24.326,649790,0
2011-01-14,24.245,24.635,24.245,24.635,839641,0
2011-01-18,24.536,24.985,24.489,24.985,1347841,0
2011-01-19,24.958,25.009,24.775,24.867,1149820,0
2011-01-20,24.738,25.026,24.677,24.83,708813,0
2011-01-21,24.968,24.968,24.635,24.912,430059,0
2011-01-24,24.912,25.198,24.877,25.153,637103,0
2011-01-25,25.17,25.856,25.134,25.81,2911213,0
2011-01-26,25.928,25.928,25.459,25.703,1677871,0
2011-01-27,25.693,25.882,25.541,25.865,656358,0
2011-01-28,25.882,26.035,25.39,25.398,1288815,0
2011-01-31,25.439,25.61,25.367,25.404,786480,0
2011-02-01,25.602,25.9,25.55,25.837,912836,0
2011-02-02,25.792,26,25.693,25.847,579304,0
2011-02-03,25.739,26.009,25.478,25.936,1881583,0
2011-02-04,25.981,26.108,25.9,26.061,1175435,0
2011-02-07,26.108,26.134,26,26.079,863102,0
2011-02-08,26.152,26.269,26.018,26.188,608966,0
2011-02-09,26.035,26.26,25.991,26.108,679966,0
2011-02-10,25.989,26.186,25.989,26.15,548998,0
2011-02-11,26.079,26.233,26,26.188,607509,0
2011-02-14,26.125,26.197,25.946,26.009,542022,0
2011-02-15,25.936,26.207,25.9,26.117,600756,0
2011-02-16,26.243,26.962,26.152,26.521,1232526,0
2011-02-18,26.873,27.374,26.674,27.314,706598,0
2011-02-22,27.071,27.447,26.962,27.051,1343510,0
2011-02-23,27.107,27.15,26.773,26.781,915801,0
2011-02-24,26.72,26.799,26.323,26.459,801811,0
2011-02-25,26.52,26.917,26.466,26.917,607344,0
2011-02-28,26.947,27.056,26.766,26.937,614733,0
2011-03-01,27.151,27.23,26.618,26.692,933178,0
2011-03-02,26.646,26.745,26.493,26.52,392854,0
2011-03-03,26.682,26.972,26.665,26.926,457849,0
2011-03-04,26.891,26.917,26.411,26.59,707980,0
2011-03-07,26.674,26.799,26.377,26.45,626540,0
2011-03-08,26.483,27.005,26.466,26.835,667218,0
2011-03-09,26.817,27.332,26.817,27.23,889537,0
2011-03-10,26.997,27.023,26.736,26.808,488710,0
2011-03-11,26.665,27.286,26.549,27.214,1142145,0
2011-03-14,27.023,27.456,26.943,27.206,1755265,0
2011-03-15,26.556,27.032,26.458,26.873,1189024,0
2011-03-16,26.844,27.358,26.728,26.926,2176481,0
2011-03-17,27.264,27.301,26.877,27.056,826843,0
2011-03-18,27.286,27.484,26.512,27.16,1206237,0
2011-03-21,27.366,27.737,27.341,27.474,596459,0
2011-03-22,27.411,27.746,27.332,27.44,505277,0
2011-03-23,27.358,27.366,27.09,27.286,682330,0
2011-03-24,27.349,27.431,27.115,27.431,409240,0
2011-03-25,27.403,27.783,27.277,27.641,422684,0
2011-03-28,27.699,28.017,27.612,27.898,644388,0
2011-03-29,28.258,28.35,27.898,28.248,956218,0
2011-03-30,28.368,28.782,28.304,28.756,708858,0
2011-03-31,28.746,29.219,28.673,29.035,1313069,0
2011-04-01,29.233,29.648,29.117,29.639,1250165,0
2011-04-04,29.551,29.801,29.359,29.385,2339123,0
2011-04-05,29.385,29.467,29.008,29.008,1157135,0
2011-04-06,28.747,28.944,28.62,28.756,2332324,0
2011-04-07,28.792,28.845,28.666,28.765,1123629,0
2011-04-08,28.828,28.838,28.576,28.666,536532,0
2011-04-11,28.675,28.82,28.593,28.719,764549,0
2011-04-12,28.566,28.666,28.503,28.593,793803,0
2011-04-13,28.657,28.828,28.549,28.7,867233,0
2011-04-14,28.649,28.792,28.549,28.593,657304,0
2011-04-15,28.584,28.719,28.431,28.549,645503,0
2011-04-18,28.224,28.377,28.035,28.323,909412,0
2011-04-19,28.35,28.449,28.035,28.161,656426,0
2011-04-20,28.387,28.485,28.224,28.286,556597,0
2011-04-21,28.396,28.719,28.396,28.63,1171704,0
2011-04-25,28.558,28.838,28.503,28.82,885715,0
2011-04-26,28.82,29.099,28.368,28.657,1141952,0
2011-04-27,28.756,29.133,28.657,28.838,1075729,0
2011-04-28,28.845,29.278,28.81,29.161,1066005,0
2011-04-29,29.072,29.489,28.99,29.398,717905,0
2011-05-02,29.467,29.504,28.953,29.044,693799,0
2011-05-03,28.854,29.233,28.755,29.217,626652,0
2011-05-04,29.207,29.207,28.828,28.89,732270,0
2011-05-05,28.827,29.007,28.727,28.727,729403,0
2011-05-06,28.982,29.188,28.82,28.89,439824,0
2011-05-09,28.872,29.151,28.649,29.052,706190,0
2011-05-10,28.982,29.288,28.944,29.179,605286,0
2011-05-11,29.126,29.243,28.799,29.007,554027,0
2011-05-12,28.917,29.541,28.774,29.522,594543,0
2011-05-13,29.476,29.522,28.927,29.071,685368,0
2011-05-16,28.927,29.385,28.838,29.34,648073,0
2011-05-17,29.251,29.261,29.008,29.179,639583,0
2011-05-18,29.278,29.776,29.198,29.766,681138,0
2011-05-19,29.776,29.9,29.62,29.719,748441,0
2011-05-20,29.668,29.929,29.575,29.768,783524,0
2011-05-23,29.368,29.495,29.261,29.377,1083694,0
2011-05-24,29.359,29.368,29.035,29.044,774332,0
2011-05-25,28.999,29.052,28.747,28.963,1066068,0
2011-05-26,28.89,29.297,28.756,29.233,811314,0
2011-05-27,29.333,29.594,29.251,29.568,599351,0
2011-05-31,29.774,29.863,29.557,29.846,1414857,0
2011-06-01,29.801,29.965,29.305,29.314,961341,0
2011-06-02,29.385,29.552,29.261,29.532,740895,0
2011-06-03,29.233,29.768,29.126,29.451,852699,0
2011-06-06,29.359,29.477,29.171,29.385,634545,0
2011-06-07,29.542,29.685,29.341,29.368,955464,0
2011-06-08,29.359,29.415,29.07,29.126,784319,0
2011-06-09,29.141,29.341,28.917,29.161,715262,0
2011-06-10,29.017,29.062,28.827,28.881,1169133,0
2011-06-13,28.917,29.035,28.755,28.953,818556,0
2011-06-14,29.151,29.395,28.953,29.188,532347,0
2011-06-15,28.943,29.089,28.827,28.871,922659,0
2011-06-16,28.875,29.137,28.812,29.121,681198,0
2011-06-17,29.233,29.333,28.953,28.981,840813,0
2011-06-20,28.981,29.341,28.927,29.052,624154,0
2011-06-21,29.161,29.27,28.881,29.052,1060528,0
2011-06-22,28.881,29.089,28.799,28.799,743762,0
2011-06-23,28.538,28.547,28.014,28.403,1230385,0
2011-06-24,28.403,28.509,28.302,28.457,1082086,0
2011-06-27,28.465,28.917,28.419,28.799,812672,0
2011-06-28,28.907,28.998,28.737,28.962,617091,0
2011-06-29,29.151,29.279,28.981,29.226,801261,0
2011-06-30,29.326,29.499,29.135,29.317,643698,0
2011-07-01,29.405,29.721,29.341,29.594,762989,0
2011-07-05,29.631,29.758,29.226,29.306,929150,0
2011-07-06,29.266,29.691,29.193,29.447,974686,0
2011-07-07,29.695,29.811,29.405,29.768,859761,0
2011-07-08,29.523,29.811,29.461,29.721,877736,0
2011-07-11,29.461,29.523,29.043,29.07,1079549,0
2011-07-12,29.017,29.442,28.989,29.141,940877,0
2011-07-13,29.27,29.423,28.998,29.035,410724,0
2011-07-14,29.099,29.099,28.509,28.557,820940,0
2011-07-15,28.638,28.69,28.358,28.483,602102,0
2011-07-18,28.358,28.358,28.032,28.213,709525,0
2011-07-19,28.267,28.512,28.179,28.486,595451,0
2011-07-20,28.529,28.773,28.403,28.609,784734,0
2011-07-21,28.737,29.341,28.699,29.315,983407,0
2011-07-22,29.315,29.385,29.062,29.368,677547,0
2011-07-25,29.207,29.415,28.862,28.871,907713,0
2011-07-26,29.156,30.052,29.129,29.538,2056295,0
2011-07-27,29.395,29.532,28.717,28.737,1502191,0
2011-07-28,28.758,28.841,28.16,28.16,1681960,0
2011-07-29,27.956,28.1,27.699,27.826,1954819,0
2011-08-01,28.185,28.204,27.66,27.796,1216311,0
2011-08-02,27.636,27.851,27.335,27.335,996281,0
2011-08-03,27.389,27.553,27.183,27.527,1286898,0
2011-08-04,27.253,27.599,26.965,26.974,2034443,0
2011-08-05,27.201,27.245,26.496,26.667,1964729,0
2011-08-08,26.034,26.169,24.942,24.942,2393842,0
2011-08-09,25.376,26.297,24.636,26.288,2589416,0
2011-08-10,25.798,26.042,25.138,25.165,2412980,0
2011-08-11,25.267,26.784,25.249,26.443,1744899,0
2011-08-12,26.649,26.704,26.05,26.252,1186450,0
2011-08-15,26.477,26.911,26.468,26.911,629613,0
2011-08-16,26.667,26.894,26.477,26.713,839409,0
2011-08-17,26.838,26.903,26.575,26.766,559054,0
2011-08-18,26.098,26.575,25.99,26.443,1920589,0
2011-08-19,26.103,26.692,26.021,26.029,1609098,0
2011-08-22,26.504,26.583,26.042,26.088,801242,0
2011-08-23,26.216,26.602,25.999,26.559,1257648,0
2011-08-24,26.504,27.009,26.414,26.984,532539,0
2011-08-25,27.155,27.301,26.098,26.583,1223970,0
2011-08-26,26.365,27.025,26.175,26.901,1194675,0
2011-08-29,27.225,27.771,27.225,27.761,1030692,0
2011-08-30,27.618,28.004,27.46,27.84,802437,0
2011-08-31,28.001,28.146,27.556,27.91,993828,0
2011-09-01,28.005,28.196,27.527,27.553,906137,0
2011-09-02,27.111,27.538,27.084,27.094,724784,0
2011-09-06,26.384,27.035,26.384,26.701,1127380,0
2011-09-07,27,27.618,26.928,27.59,661379,0
2011-09-08,27.3,27.636,27.164,27.217,980219,0
2011-09-09,26.99,27.064,26.483,26.581,1017197,0
2011-09-12,26.249,26.885,26.249,26.885,697294,0
2011-09-13,26.99,27.126,26.755,27.035,671128,0
2011-09-14,27.074,27.224,26.647,27.054,723275,0
2011-09-15,27.244,27.335,26.764,27.19,638732,0
2011-09-16,27.224,27.234,26.846,27.054,1342305,0
2011-09-19,26.599,26.746,26.365,26.549,737207,0
2011-09-20,26.683,27.025,26.347,26.357,1062720,0
2011-09-21,26.347,26.384,25.514,25.522,1217420,0
2011-09-22,24.934,25.532,24.907,25.441,1963408,0
2011-09-23,25.352,25.75,25.141,25.732,895929,0
2011-09-26,26.021,26.818,25.722,26.764,1371477,0
2011-09-27,27.164,27.224,26.549,26.683,991213,0
2011-09-28,26.71,27,26.039,26.056,690079,0
2011-09-29,26.549,26.8,26.175,26.8,648732,0
2011-09-30,26.462,27.361,26.426,26.9,1271105,0
2011-10-03,26.729,27.144,25.868,25.958,1271804,0
2011-10-04,25.695,26.809,25.433,26.746,1276262,0
2011-10-05,26.692,27.11,26.303,27.025,570276,0
2011-10-06,26.945,27.37,26.701,27.318,471979,0
2011-10-07,27.398,27.398,26.265,26.265,1444503,0
2011-10-10,26.674,26.892,26.41,26.892,1170247,0
2011-10-11,26.665,26.773,25.958,26.004,1700265,0
2011-10-12,26.22,26.599,25.968,26.449,2261999,0
2011-10-13,26.337,27.154,26.257,26.955,1760151,0
2011-10-14,27.263,27.489,26.846,27.407,1088360,0
2011-10-17,27.19,27.407,26.692,26.755,683853,0
2011-10-18,26.836,27.645,26.656,27.537,792395,0
2011-10-19,27.398,28.532,27.253,28.151,1292769,0
2011-10-20,28.07,28.749,27.925,28.74,1181613,0
2011-10-21,28.966,29.836,28.947,29.826,1911055,0
2011-10-24,29.783,30.524,29.718,30.434,1242462,0
2011-10-25,30.143,30.478,29.954,30.016,1419351,0
2011-10-26,30.372,30.707,30.143,30.613,1655665,0
2011-10-27,31.919,32.664,31.305,31.819,1588104,0
2011-10-28,31.893,32.002,31.711,31.829,1029541,0
2011-10-31,31.43,31.96,31.315,31.541,768944,0
2011-11-01,31.023,31.387,30.525,30.561,1408709,0
2011-11-02,31.077,31.342,30.852,31.258,1038995,0
2011-11-03,31.533,31.797,31.225,31.762,660138,0
2011-11-04,31.597,31.797,31.225,31.687,777767,0
2011-11-07,31.777,31.837,31.285,31.693,913200,0
2011-11-08,31.919,32.363,31.801,32.327,1021723,0
2011-11-09,31.762,32.078,31.335,31.387,1127492,0
2011-11-10,31.744,31.832,31.298,31.505,691625,0
2011-11-11,31.849,32.294,31.805,32.116,444729,0
2011-11-14,31.919,32.065,31.621,31.666,1013476,0
2011-11-15,31.602,31.873,31.393,31.777,701671,0
2011-11-16,31.376,31.576,30.966,30.993,871619,0
2011-11-17,30.942,30.959,30.443,30.542,1465997,0
2011-11-18,30.737,30.76,30.452,30.607,1050159,0
2011-11-21,30.244,30.335,30.016,30.062,967287,0
2011-11-22,29.991,30.352,29.964,30.152,653127,0
2011-11-23,29.899,29.916,29.293,29.302,1043997,0
2011-11-25,29.326,30.033,29.281,29.944,734127,0
2011-11-28,30.643,30.672,29.726,29.954,1069784,0
2011-11-29,29.954,30.023,29.672,29.726,737618,0
2011-11-30,30.422,30.922,30.192,30.905,1227698,0
2011-12-01,30.77,30.77,30.081,30.107,899434,0
2011-12-02,30.254,30.579,30.006,30.125,1032410,0
2011-12-05,30.516,30.643,29.944,30.162,1276548,0
2011-12-06,30.244,30.507,30.134,30.273,1497311,0
2011-12-07,30.162,30.425,29.916,30.353,1027995,0
2011-12-08,30.208,30.29,29.954,30.016,1133530,0
2011-12-09,30.134,30.468,30.071,30.39,863728,0
2011-12-12,30.117,30.134,29.79,29.954,871060,0
2011-12-13,30.117,30.134,29.625,29.745,794981,0
2011-12-14,29.616,30.107,29.571,29.944,754877,0
2011-12-15,30.234,30.244,29.991,30.052,602767,0
2011-12-16,30.117,30.435,29.935,30.089,1087165,0
2011-12-19,30.052,30.353,29.944,29.974,771811,0
2011-12-20,30.425,30.753,30.234,30.516,852445,0
2011-12-21,30.534,30.961,30.425,30.737,611442,0
2011-12-22,30.853,31.079,30.745,30.872,531070,0
2011-12-23,30.986,31.051,30.862,30.977,325152,0
2011-12-27,30.977,31.652,30.977,31.452,865211,0
2011-12-28,31.442,31.523,31.033,31.051,387731,0
2011-12-29,31.143,31.396,31.143,31.362,442376,0
2011-12-30,31.298,31.396,31.198,31.232,806205,0
2012-01-03,31.625,31.687,31.014,31.088,566645,0
2012-01-04,30.915,31.033,30.653,30.745,453031,0
2012-01-05,30.625,31.18,30.28,31.161,475222,0
2012-01-06,31.161,31.707,31.023,31.308,604476,0
2012-01-09,31.288,31.597,31.271,31.543,424471,0
2012-01-10,31.753,31.84,31.578,31.781,353671,0
2012-01-11,31.578,31.762,31.505,31.724,378564,0
2012-01-12,31.771,31.897,31.597,31.687,369627,0
2012-01-13,31.442,31.47,30.961,31.117,498246,0
2012-01-17,31.23,31.402,31.021,31.15,515597,0
2012-01-18,31.108,31.523,31.051,31.515,463223,0
2012-01-19,31.562,31.633,31.241,31.597,574459,0
2012-01-20,31.515,31.789,31.496,31.697,530042,0
2012-01-23,31.697,31.96,31.57,31.95,666637,0
2012-01-24,31.489,31.633,31.188,31.251,851979,0
2012-01-25,31.207,31.888,31.098,31.678,774432,0
2012-01-26,31.823,31.904,31.67,31.858,385985,0
2012-01-27,31.744,31.789,31.108,31.198,827118,0
2012-01-30,31.023,31.552,30.68,31.379,1378853,0
2012-01-31,31.541,31.696,30.975,31.124,2457352,0
2012-02-01,31.387,33.05,31.216,32.851,1623835,0
2012-02-02,32.913,33.005,32.579,32.75,791724,0
2012-02-03,32.98,33.148,32.721,33.014,680735,0
2012-02-06,32.97,33.123,32.606,32.73,371903,0
2012-02-07,32.642,33.06,32.616,32.896,386946,0
2012-02-08,32.896,32.913,32.616,32.661,786722,0
2012-02-09,32.713,33.026,32.633,32.897,562444,0
2012-02-10,32.597,32.988,32.477,32.887,547503,0
2012-02-13,33.097,33.349,32.96,33.195,509394,0
2012-02-14,33.043,33.313,32.693,32.841,555558,0
2012-02-15,32.996,33.232,32.768,32.868,594706,0
2012-02-16,32.887,33.415,32.887,33.158,684508,0
2012-02-17,33.148,33.266,32.851,33.105,549843,0
2012-02-21,33.148,33.148,32.887,33.14,330783,0
2012-02-22,32.368,33.079,32.368,32.669,504123,0
2012-02-23,32.624,32.988,32.516,32.988,396857,0
2012-02-24,33.045,33.098,32.87,32.925,334341,0
2012-02-27,32.669,32.913,32.433,32.685,342250,0
2012-02-28,32.642,32.703,32.424,32.57,376214,0
2012-02-29,32.574,32.756,32.438,32.473,817965,0
2012-03-01,32.477,32.841,32.332,32.544,585300,0
2012-03-02,32.444,32.488,31.897,32.134,564798,0
2012-03-05,32.097,32.386,31.849,32.349,396137,0
2012-03-06,32.06,32.151,31.596,31.596,774852,0
2012-03-07,31.605,31.77,31.377,31.714,480494,0
2012-03-08,31.849,31.979,31.459,31.95,435933,0
2012-03-09,31.979,32.25,31.931,32.234,343544,0
2012-03-12,32.285,32.469,32.25,32.268,266720,0
2012-03-13,32.469,32.962,32.323,32.954,586921,0
2012-03-14,32.954,32.998,32.488,32.571,748145,0
2012-03-15,32.554,32.678,32.323,32.563,480654,0
2012-03-16,32.589,32.732,32.17,32.18,678947,0
2012-03-19,33.091,33.499,32.554,32.633,890000,0
2012-03-20,32.571,33.026,32.516,32.915,657258,0
2012-03-21,32.944,33.007,32.469,32.516,568315,0
2012-03-22,32.425,32.58,31.897,32.097,805196,0
2012-03-23,32.134,32.349,31.96,32.349,422803,0
2012-03-26,32.643,32.814,32.571,32.814,378452,0
2012-03-27,32.86,32.998,32.769,32.925,602456,0
2012-03-28,32.998,33.242,32.962,33.125,502145,0
2012-03-29,32.982,33.141,32.833,33.072,495161,0
2012-03-30,33.269,33.316,32.87,32.88,558396,0
2012-04-02,32.944,33.343,32.944,33.081,752451,0
2012-04-03,33.134,33.471,33.081,33.461,632701,0
2012-04-04,33.26,33.634,33.134,33.443,619205,0
2012-04-05,33.269,33.316,33.045,33.141,426062,0
2012-04-09,32.824,32.998,32.662,32.972,541354,0
2012-04-10,32.972,33.026,32.662,32.751,1112931,0
2012-04-11,32.972,33.216,32.833,33.169,768036,0
2012-04-12,33.25,33.664,33.045,33.654,778756,0
2012-04-13,33.617,33.681,33.269,33.269,826313,0
2012-04-16,33.372,33.716,33.335,33.598,672614,0
2012-04-17,33.222,34.116,33.222,34.026,1044623,0
2012-04-18,33.981,34.019,33.688,33.753,666405,0
2012-04-19,33.808,34.764,33.808,34.428,1233066,0
2012-04-20,34.465,34.589,34.307,34.498,677942,0
2012-04-23,34.18,34.336,33.844,34.198,822266,0
2012-04-24,34.298,34.645,34.027,34.035,1372551,0
2012-04-25,34.027,34.307,33.871,34.172,1175189,0
2012-04-26,34.135,34.428,33.879,34.354,1186669,0
2012-04-27,34.555,34.555,33.981,34.307,1011692,0
2012-04-30,34.317,34.354,34.163,34.281,612159,0
2012-05-01,34.398,34.81,34.335,34.736,645470,0
2012-05-02,34.555,34.894,34.457,34.865,682247,0
2012-05-03,34.963,35.102,34.963,35.092,1135335,0
2012-05-04,34.925,35.101,34.736,35.007,805459,0
2012-05-07,35,35.2,34.917,35.164,694399,0
2012-05-08,35.025,35.482,34.865,35.472,788798,0
2012-05-09,35.267,35.42,35.137,35.137,862853,0
2012-05-10,35.438,35.621,35.248,35.502,655700,0
2012-05-11,35.274,35.766,35.155,35.501,643073,0
2012-05-14,35.182,35.462,35.109,35.274,605092,0
2012-05-15,35.321,35.676,35.321,35.52,652383,0
2012-05-16,35.666,35.666,35.361,35.399,703488,0
2012-05-17,35.34,35.462,34.917,34.917,642791,0
2012-05-18,35.017,35.017,34.389,34.436,574075,0
2012-05-21,34.437,34.874,34.345,34.792,484892,0
2012-05-22,34.894,35.091,34.682,35.007,453592,0
2012-05-23,34.81,35.34,34.745,35.255,1055588,0
2012-05-24,35.192,35.51,35.091,35.501,581998,0
2012-05-25,35.575,35.64,35.102,35.231,668860,0
2012-05-29,35.538,35.657,35.182,35.38,525601,0
2012-05-30,35.173,35.173,34.718,34.726,584419,0
2012-05-31,34.773,35.146,34.608,34.884,1045661,0
2012-06-01,34.489,34.827,34.363,34.579,907502,0
2012-06-04,34.564,34.572,34.07,34.08,957175,0
2012-06-05,34.042,34.152,33.906,33.953,1157421,0
2012-06-06,34.17,34.535,34.098,34.456,894323,0
2012-06-07,34.765,35.017,34.617,34.718,592648,0
2012-06-08,34.626,34.945,34.489,34.945,445174,0
2012-06-11,35.174,35.313,34.635,34.645,759414,0
2012-06-12,34.745,34.884,34.579,34.81,356672,0
2012-06-13,34.765,35.036,34.554,34.589,478700,0
2012-06-14,34.572,34.972,34.544,34.926,327844,0
2012-06-15,34.926,34.972,34.297,34.297,1039527,0
2012-06-18,34.152,34.526,34.033,34.07,963687,0
2012-06-19,34.098,34.482,34.061,34.389,866793,0
2012-06-20,34.316,34.607,34.235,34.306,824218,0
2012-06-21,34.418,34.598,33.751,33.778,586850,0
2012-06-22,33.787,34.179,33.76,33.924,817600,0
2012-06-25,33.651,33.887,33.378,33.778,657292,0
2012-06-26,33.778,34.126,33.651,34.042,522220,0
2012-06-27,34.033,34.382,33.999,34.297,249148,0
2012-06-28,34.116,34.736,33.944,34.736,591893,0
2012-06-29,35.137,35.557,35.046,35.512,829117,0
2012-07-02,35.621,35.885,35.539,35.849,499819,0
2012-07-03,35.895,36.068,35.777,36.022,266570,0
2012-07-05,36.022,36.114,35.713,35.912,404470,0
2012-07-06,35.549,35.785,35.354,35.677,373608,0
2012-07-09,35.64,35.695,35.212,35.41,369511,0
2012-07-10,35.522,35.604,35.275,35.474,523729,0
2012-07-11,35.438,35.484,35.074,35.165,455958,0
2012-07-12,35.102,35.677,34.81,35.566,659380,0
2012-07-13,35.539,35.968,35.539,35.912,443333,0
2012-07-16,35.912,35.986,35.722,35.785,342382,0
2012-07-17,35.968,36.042,35.695,35.82,475249,0
2012-07-18,35.83,36.006,35.502,35.566,877895,0
2012-07-19,35.594,35.677,34.819,34.884,709635,0
2012-07-20,34.894,34.894,34.088,34.17,1267751,0
2012-07-23,33.887,34.506,33.732,34.446,756475,0
2012-07-24,34.316,34.446,33.806,33.97,664082,0
2012-07-25,34.042,34.042,33.303,33.76,1711177,0
2012-07-26,34.017,34.088,33.312,33.378,1090948,0
2012-07-27,33.623,33.924,33.44,33.778,1006045,0
2012-07-30,33.741,33.915,33.533,33.778,855593,0
2012-07-31,33.678,33.695,33.322,33.422,1142710,0
2012-08-01,33.595,33.651,33.248,33.405,579825,0
2012-08-02,33.175,33.614,33.077,33.585,592553,0
2012-08-03,33.869,33.944,33.651,33.823,655814,0
2012-08-06,33.944,34.098,33.378,33.671,749011,0
2012-08-07,33.787,33.934,33.604,33.823,397792,0
2012-08-08,33.813,34.134,33.76,33.97,400990,0
2012-08-09,33.944,34.162,32.92,33.953,318001,0
2012-08-10,33.944,34.033,33.633,33.98,303091,0
2012-08-13,34.008,34.08,33.623,33.877,428033,0
2012-08-14,33.98,34.261,33.961,34.061,337545,0
2012-08-15,34.098,34.428,34.042,34.335,396557,0
2012-08-16,34.389,34.418,34.07,34.289,266052,0
2012-08-17,34.225,34.579,34.088,34.554,494888,0
2012-08-20,34.564,34.708,34.261,34.389,451371,0
2012-08-21,34.446,34.446,34.17,34.261,424074,0
2012-08-22,34.152,34.271,33.924,33.97,277106,0
2012-08-23,33.861,33.98,33.703,33.769,427713,0
2012-08-24,33.769,34.126,33.695,34.042,307021,0
2012-08-27,34.033,34.17,33.97,34.017,270551,0
2012-08-28,34.042,34.242,33.924,33.944,419042,0
2012-08-29,33.934,34.098,33.897,33.97,266491,0
2012-08-30,33.859,34.051,33.832,33.943,252192,0
2012-08-31,34.098,34.598,33.961,34.106,449370,0
2012-09-04,34.042,34.635,33.897,34.607,364714,0
2012-09-05,34.579,34.691,34.382,34.516,382429,0
2012-09-06,34.701,35.074,34.682,34.875,747581,0
2012-09-07,34.917,34.936,34.325,34.389,488963,0
2012-09-10,34.079,34.418,34.079,34.398,404755,0
2012-09-11,34.344,34.654,34.242,34.315,593720,0
2012-09-12,34.545,34.618,34.297,34.555,627396,0
2012-09-13,34.535,34.927,34.408,34.719,626106,0
2012-09-14,34.709,35.241,34.664,35.214,589083,0
2012-09-17,35.149,35.384,34.766,34.774,535306,0
2012-09-18,34.774,34.876,34.579,34.692,482083,0
2012-09-19,34.664,34.784,34.555,34.555,381272,0
2012-09-20,34.418,34.446,34.28,34.363,399022,0
2012-09-21,34.589,34.692,34.335,34.418,852424,0
2012-09-24,34.335,34.465,34.271,34.335,419585,0
2012-09-25,34.428,34.837,33.867,33.896,554137,0
2012-09-26,33.759,34.105,33.712,33.842,640300,0
2012-09-27,33.96,34.215,33.74,34.206,589453,0
2012-09-28,34.152,34.506,33.988,34.289,894596,0
2012-10-01,34.179,34.498,34.051,34.206,1325757,0
2012-10-02,33.804,34.261,33.676,33.867,1376953,0
2012-10-03,33.876,34.069,33.785,33.905,591117,0
2012-10-04,33.998,34.125,33.794,34.125,811913,0
2012-10-05,34.206,34.682,34.206,34.465,514174,0
2012-10-08,34.325,34.565,34.17,34.506,469122,0
2012-10-09,34.608,34.608,34.069,34.179,479679,0
2012-10-10,34.196,34.473,34.179,34.363,510754,0
2012-10-11,34.516,34.674,34.305,34.335,463118,0
2012-10-12,34.335,34.372,33.785,33.785,669394,0
2012-10-15,33.822,34.133,33.822,34.133,776650,0
2012-10-16,34.251,34.896,34.242,34.896,816256,0
2012-10-17,35.002,35.288,34.82,35.204,1624521,0
2012-10-18,35.334,36.218,35.214,36.136,1639958,0
2012-10-19,36.092,36.092,35.597,35.653,1057265,0
2012-10-22,35.597,35.789,35.334,35.505,1209535,0
2012-10-23,35.578,36.477,35.306,36.339,1936616,0
2012-10-24,36.493,36.731,36.31,36.339,992521,0
2012-10-25,36.547,36.668,35.945,36.136,1400420,0
2012-10-26,36.218,36.283,35.698,35.853,549882,0
2012-10-31,34.828,36,34.82,35.569,1177014,0
2012-11-01,35.578,36.063,35.375,35.688,1256325,0
2012-11-02,35.744,35.744,35.002,35.027,967786,0
2012-11-05,34.937,35.315,34.589,35.25,778550,0
2012-11-06,35.393,35.653,35.343,35.423,527505,0
2012-11-07,35.086,35.297,34.756,35.185,733325,0
2012-11-08,35.112,35.625,34.992,35.569,796575,0
2012-11-09,35.297,35.805,35.157,35.607,711037,0
2012-11-12,35.587,35.625,35.204,35.413,428621,0
2012-11-13,35.204,35.672,35.204,35.268,410728,0
2012-11-14,35.306,35.496,35.086,35.149,502455,0
2012-11-15,35.241,35.534,35.149,35.315,555412,0
2012-11-16,35.259,35.505,35.122,35.477,825373,0
2012-11-19,35.672,35.971,35.625,35.853,620585,0
2012-11-20,35.853,36.108,35.672,36.101,481906,0
2012-11-21,36.127,36.429,35.906,36.412,512945,0
2012-11-23,36.547,36.638,36.403,36.638,239330,0
2012-11-26,36.394,36.815,36.209,36.375,650210,0
2012-11-27,36.31,36.467,36.145,36.163,449400,0
2012-11-28,36.108,36.253,35.716,36.218,564819,0
2012-11-29,36.366,36.458,36.108,36.253,385412,0
2012-11-30,36.301,36.448,36.127,36.44,719616,0
2012-12-03,36.486,36.576,36.092,36.43,513593,0
2012-12-04,36.384,36.502,36.209,36.348,569165,0
2012-12-05,36.394,36.936,36.329,36.861,716504,0
2012-12-06,36.76,37.022,36.412,36.458,513831,0
2012-12-07,36.547,36.63,36.375,36.458,384666,0
2012-12-10,36.43,36.639,36.245,36.421,448970,0
2012-12-11,36.649,36.669,36.209,36.263,525714,0
2012-12-12,36.394,36.477,36.144,36.173,739582,0
2012-12-13,36.253,36.273,35.924,35.944,567115,0
2012-12-14,35.924,36.101,35.642,35.642,669898,0
2012-12-17,35.165,36.209,35.165,36.209,978106,0
2012-12-18,36.237,36.301,35.54,35.796,1049581,0
2012-12-19,35.963,36.163,35.724,35.804,1225309,0
2012-12-20,34.961,35.888,34.953,35.888,1134910,0
2012-12-21,35.614,35.804,35.373,35.438,1383637,0
2012-12-24,35.373,35.485,35.221,35.382,208610,0
2012-12-26,35.373,35.411,34.733,34.854,855112,0
2012-12-27,34.924,34.924,34.284,34.569,579155,0
2012-12-28,34.503,34.698,34.358,34.477,371551,0
2012-12-31,34.494,34.604,34.183,34.595,624039,0
2013-01-02,35.054,35.42,34.864,35.401,714641,0
2013-01-03,35.43,35.715,35.347,35.605,715602,0
2013-01-04,35.605,35.804,35.585,35.788,444248,0
2013-01-07,35.623,35.842,35.595,35.762,537259,0
2013-01-08,35.742,35.888,35.715,35.862,736993,0
2013-01-09,35.981,36.101,35.813,35.944,320877,0
2013-01-10,36.154,36.32,35.989,36.026,639330,0
2013-01-11,36.026,36.209,35.934,36.055,433108,0
2013-01-14,36.009,36.245,35.963,36.191,380825,0
2013-01-15,35.981,36.403,35.981,36.384,426094,0
2013-01-16,36.283,36.394,36.173,36.32,402734,0
2013-01-17,36.339,36.612,36.209,36.502,477441,0
2013-01-18,36.557,36.879,36.486,36.825,729436,0
2013-01-22,36.951,37.971,36.918,37.84,884404,0
2013-01-23,37.686,38.009,37.577,37.886,520457,0
2013-01-24,37.971,38.539,37.971,38.078,637640,0
2013-01-25,38.209,38.209,37.886,38.088,665261,0
2013-01-28,38.171,38.199,37.53,37.638,817854,0
2013-01-29,37.704,38.218,37.399,37.704,838777,0
2013-01-30,37.76,37.76,37.228,37.339,829919,0
2013-01-31,37.366,37.869,37.339,37.741,1149901,0
2013-02-01,38.061,38.501,37.886,38.061,843752,0
2013-02-04,38.061,38.116,37.657,37.751,697460,0
2013-02-05,37.813,38.116,37.695,37.813,648528,0
2013-02-06,37.787,38.018,37.77,37.999,419922,0
2013-02-07,38.144,38.308,37.922,38.154,398398,0
2013-02-08,38.154,38.189,37.813,37.99,480677,0
2013-02-11,37.971,37.999,37.813,37.922,414783,0
2013-02-12,37.932,38.134,37.804,38.107,589458,0
2013-02-13,38.163,38.237,37.999,38.218,422335,0
2013-02-14,38.078,38.318,38.078,38.171,295658,0
2013-02-15,38.163,38.228,37.952,38.107,357341,0
2013-02-19,38.163,38.401,38.041,38.189,698172,0
2013-02-20,38.154,38.345,37.796,37.796,709283,0
2013-02-21,37.779,38.392,37.779,38.289,568466,0
2013-02-22,38.372,38.592,38.353,38.583,417496,0
2013-02-25,38.602,38.686,37.751,37.751,509380,0
2013-02-26,37.886,38.289,37.787,38.134,475611,0
2013-02-27,38.098,38.372,38.018,38.27,230453,0
2013-02-28,38.237,38.51,38.041,38.041,496163,0
2013-03-01,37.913,38.218,37.677,38.125,679522,0
2013-03-04,38.125,38.199,37.677,38.024,422817,0
2013-03-05,38.116,38.64,37.999,38.41,371770,0
2013-03-06,38.447,38.62,38.245,38.465,286361,0
2013-03-07,38.519,38.64,38.42,38.539,478328,0
2013-03-08,38.64,38.767,38.328,38.63,350690,0
2013-03-11,38.748,38.886,38.465,38.63,485551,0
2013-03-12,38.692,38.794,38.602,38.676,370694,0
2013-03-13,38.812,38.96,38.721,38.767,433076,0
2013-03-14,38.886,39.234,38.659,39.234,470271,0
2013-03-15,39.215,39.446,39.117,39.446,815763,0
2013-03-18,39.253,39.483,39.189,39.356,422406,0
2013-03-19,39.473,39.73,39.426,39.546,549074,0
2013-03-20,39.721,39.856,39.546,39.747,442618,0
2013-03-21,39.693,39.846,39.537,39.601,364381,0
2013-03-22,39.739,39.922,39.721,39.856,461191,0
2013-03-25,40.455,40.647,39.721,40.107,902693,0
2013-03-26,40.261,40.334,39.922,40.116,443899,0
2013-03-27,40.032,40.417,39.894,40.355,377804,0
2013-03-28,40.407,40.786,40.162,40.757,681627,0
2013-04-01,40.803,40.923,40.417,40.556,549606,0
2013-04-02,40.777,40.95,40.629,40.868,597951,0
2013-04-03,40.997,41.16,40.566,40.629,721700,0
2013-04-04,40.729,40.933,40.648,40.795,614442,0
2013-04-05,40.465,40.923,40.427,40.868,328097,0
2013-04-08,40.858,41.199,40.747,41.199,358930,0
2013-04-09,41.311,41.548,41.069,41.347,481729,0
2013-04-10,41.455,41.493,41.134,41.418,646730,0
2013-04-11,41.446,41.841,41.372,41.695,431594,0
2013-04-12,41.657,41.878,41.372,41.548,407613,0
2013-04-15,41.503,41.53,40.576,40.7,724685,0
2013-04-16,40.878,41.337,40.693,41.32,505805,0
2013-04-17,41.134,41.134,40.584,40.648,582039,0
2013-04-18,40.82,40.905,40.078,40.198,518405,0
2013-04-19,40.306,40.795,40.134,40.648,553194,0
2013-04-22,40.61,40.747,40.179,40.593,359816,0
2013-04-23,40.739,41.391,40.7,40.729,835992,0
2013-04-24,40.61,40.777,40.014,40.306,838309,0
2013-04-25,40.417,40.52,40.245,40.355,411446,0
2013-04-26,40.179,40.325,39.628,39.801,624803,0
2013-04-29,39.93,39.985,39.453,39.609,674580,0
2013-04-30,39.592,39.884,39.414,39.884,639965,0
2013-05-01,39.884,39.967,39.306,39.37,756798,0
2013-05-02,39.526,39.564,39.187,39.324,447184,0
2013-05-03,39.647,39.701,39.222,39.424,607183,0
2013-05-06,39.463,39.638,39.133,39.298,623724,0
2013-05-07,39.314,39.536,39.195,39.509,734356,0
2013-05-08,39.5,39.564,39.334,39.491,642435,0
2013-05-09,39.482,39.5,38.957,39.013,579491,0
2013-05-10,39.04,39.159,38.874,39.106,484213,0
2013-05-13,39.03,39.133,38.866,38.928,409866,0
2013-05-14,39.03,39.177,38.745,38.993,991191,0
2013-05-15,38.957,39.187,38.857,39.123,805658,0
2013-05-16,39.096,39.159,38.847,38.912,595800,0
2013-05-17,39.106,39.361,38.857,39.114,839710,0
2013-05-20,39.04,39.087,38.782,38.791,426375,0
2013-05-21,38.791,38.828,38.185,38.461,738098,0
2013-05-22,38.378,38.745,37.854,37.91,852311,0
2013-05-23,37.791,38.25,37.791,37.927,1057204,0
2013-05-24,37.854,37.901,37.588,37.708,668325,0
2013-05-28,37.975,37.994,37.505,37.572,580985,0
2013-05-29,37.36,37.634,37.12,37.495,892498,0
2013-05-30,37.588,37.947,37.505,37.835,802686,0
2013-05-31,37.836,38.115,37.634,37.634,912268,0
2013-06-03,37.634,37.689,37.221,37.588,1096436,0
2013-06-04,37.625,37.782,37.157,37.194,875161,0
2013-06-05,37.138,37.157,36.837,36.929,1179817,0
2013-06-06,37.147,37.881,37.025,37.662,1941890,0
2013-06-07,38.067,38.277,37.606,38.234,1019545,0
2013-06-10,38.277,38.619,38.225,38.619,790944,0
2013-06-11,38.335,38.399,37.995,38.029,687793,0
2013-06-12,38.151,38.234,37.765,37.826,460941,0
2013-06-13,37.81,38.316,37.625,38.277,478042,0
2013-06-14,38.297,38.509,37.986,38.048,362043,0
2013-06-17,38.141,38.428,38.067,38.326,550393,0
2013-06-18,38.36,38.619,38.297,38.463,392436,0
2013-06-19,38.408,38.509,37.864,37.928,536095,0
2013-06-20,37.642,37.775,36.998,37.034,625901,0
2013-06-21,37.24,37.359,36.918,36.998,1273925,0
2013-06-24,36.649,36.835,36.486,36.741,1058610,0
2013-06-25,36.944,36.952,36.693,36.816,750095,0
2013-06-26,37.062,37.23,36.936,37.053,558438,0
2013-06-27,37.267,37.524,37.101,37.422,361037,0
2013-06-28,37.403,37.775,37.101,37.625,914351,0
2013-07-01,37.783,38.418,37.775,38.37,680629,0
2013-07-02,38.352,38.658,38.177,38.335,939986,0
2013-07-03,38.168,38.335,37.995,38.252,279099,0
2013-07-05,38.38,38.619,38.084,38.61,354782,0
2013-07-08,38.702,39.082,38.702,38.996,364506,0
2013-07-09,39.145,39.54,39.072,39.458,549430,0
2013-07-10,39.329,39.605,39.329,39.578,554810,0
2013-07-11,39.798,39.936,39.504,39.91,472394,0
2013-07-12,39.992,40.508,39.992,40.352,673005,0
2013-07-15,40.342,40.6,40.25,40.591,624495,0
2013-07-16,40.609,40.627,39.953,40.056,792328,0
2013-07-17,40.104,40.361,40.011,40.322,410269,0
2013-07-18,40.385,40.756,40.376,40.698,388618,0
2013-07-19,40.646,40.818,40.472,40.756,441135,0
2013-07-22,40.674,41.134,40.472,41.087,547783,0
2013-07-23,41.024,41.329,38.877,39.319,1722261,0
2013-07-24,39.374,39.495,39.072,39.236,769627,0
2013-07-25,39.227,39.514,39.072,39.339,639865,0
2013-07-26,39.274,39.392,39.108,39.364,393809,0
2013-07-29,39.319,39.409,39.044,39.191,379539,0
2013-07-30,39.309,39.504,39.034,39.063,397509,0
2013-07-31,39.191,39.392,38.961,39.016,466419,0
2013-08-01,39.255,39.852,39.255,39.735,1107423,0
2013-08-02,40.444,40.444,39.623,39.743,449092,0
2013-08-05,39.614,39.716,39.191,39.439,490327,0
2013-08-06,39.401,39.504,38.906,38.942,455453,0
2013-08-07,38.794,38.932,38.463,38.49,340180,0
2013-08-08,38.619,38.692,38.252,38.418,378584,0
2013-08-09,38.399,38.538,38.225,38.38,365128,0
2013-08-12,38.225,38.776,38.225,38.629,534385,0
2013-08-13,38.639,38.822,38.252,38.803,249341,0
2013-08-14,38.776,38.961,38.648,38.914,337940,0
2013-08-15,38.702,38.758,38.352,38.528,508012,0
2013-08-16,38.428,38.686,38.408,38.49,364678,0
2013-08-19,38.428,38.538,38.177,38.206,437958,0
2013-08-20,38.268,38.547,38.048,38.463,449196,0
2013-08-21,38.446,38.566,38.151,38.215,285409,0
2013-08-22,38.215,38.729,38.187,38.692,190198,0
2013-08-23,38.72,38.803,38.408,38.72,224155,0
2013-08-26,38.686,38.896,38.509,38.61,180253,0
2013-08-27,38.206,38.518,38.075,38.215,372333,0
2013-08-28,38.132,38.37,38.067,38.094,314057,0
2013-08-29,37.986,38.39,37.986,38.067,229718,0
2013-08-30,38.048,38.268,37.775,37.864,689238,0
2013-09-03,38.217,38.353,37.514,37.826,943832,0
2013-09-04,37.792,38.105,37.616,37.826,551868,0
2013-09-05,37.836,37.938,37.606,37.736,359947,0
2013-09-06,37.736,37.846,37.312,37.571,575003,0
2013-09-09,37.606,38.105,37.561,38.03,242080,0
2013-09-10,38.227,38.327,38.015,38.307,286253,0
2013-09-11,38.327,38.511,38.198,38.511,400345,0
2013-09-12,38.511,38.65,38.298,38.438,397957,0
2013-09-13,38.501,38.632,38.307,38.337,287369,0
2013-09-16,38.568,38.694,38.278,38.345,611164,0
2013-09-17,38.401,38.779,38.345,38.704,542710,0
2013-09-18,38.722,39.203,38.54,39.203,635130,0
2013-09-19,39.296,39.712,39.121,39.609,700371,0
2013-09-20,39.685,40.034,39.647,39.886,999602,0
2013-09-23,39.757,39.857,39.536,39.702,393963,0
2013-09-24,39.628,39.886,39.564,39.619,273636,0
2013-09-25,39.609,39.949,39.405,39.867,303292,0
2013-09-26,39.857,40.156,39.675,39.932,268566,0
2013-09-27,39.82,40.091,39.675,39.896,362406,0
2013-09-30,39.462,39.665,38.806,39.564,1486883,0
2013-10-01,39.693,39.896,39.305,39.433,1071861,0
2013-10-02,39.296,39.573,39.075,39.433,613290,0
2013-10-03,39.296,39.296,38.964,39.112,513340,0
2013-10-04,39.066,39.323,39.066,39.268,461872,0
2013-10-07,38.99,39.249,38.853,39.02,287970,0
2013-10-08,39.02,39.112,38.779,38.825,363770,0
2013-10-09,38.833,39.131,38.668,38.926,645817,0
2013-10-10,39.343,39.702,39.22,39.685,548874,0
2013-10-11,39.573,40.026,39.5,40.007,341210,0
2013-10-14,39.867,40.45,39.767,40.45,379447,0
2013-10-15,40.431,40.543,39.959,40.034,583424,0
2013-10-16,39.259,40.469,39.259,40.45,622283,0
2013-10-17,40.329,40.816,40.201,40.783,448557,0
2013-10-18,40.994,41.022,40.644,40.984,483602,0
2013-10-21,40.948,41.169,40.826,40.903,499591,0
2013-10-22,41.233,41.54,40.247,40.31,736371,0
2013-10-23,40.091,40.505,39.867,40.469,475141,0
2013-10-24,40.459,40.696,40.281,40.281,295324,0
2013-10-25,40.365,40.735,40.146,40.281,423510,0
2013-10-28,40.238,40.441,40.146,40.421,432401,0
2013-10-29,40.534,40.644,40.411,40.553,590411,0
2013-10-30,40.663,40.816,40.477,40.691,514413,0
2013-10-31,40.735,40.735,40.45,40.534,758324,0
2013-11-01,40.625,40.653,40.052,40.228,535285,0
2013-11-04,40.263,40.402,40.156,40.201,379276,0
2013-11-05,40.146,40.263,40.007,40.007,461709,0
2013-11-06,40.091,40.374,39.949,40.301,446761,0
2013-11-07,40.383,40.534,39.906,39.923,534016,0
2013-11-08,39.906,40.052,39.776,39.959,931788,0
2013-11-11,39.915,40.201,39.857,40.11,537276,0
2013-11-12,39.978,40.174,39.857,40.081,598599,0
2013-11-13,39.969,40.329,39.896,40.329,490152,0
2013-11-14,40.421,40.644,40.174,40.625,211207,0
2013-11-15,40.625,40.644,40.174,40.383,262401,0
2013-11-18,40.349,40.411,40.119,40.291,428804,0
2013-11-19,40.301,40.402,40.081,40.374,399253,0
2013-11-20,40.383,40.411,40.081,40.228,572686,0
2013-11-21,40.339,40.715,40.301,40.715,284092,0
2013-11-22,40.663,41.134,40.525,41.125,392618,0
2013-11-25,41.206,41.251,40.912,40.958,317651,0
2013-11-26,40.893,41.06,40.696,40.725,645274,0
2013-11-27,40.706,40.885,40.581,40.735,768416,0
2013-11-29,40.744,40.939,40.514,40.514,247203,0
2013-12-02,39.94,40.373,39.506,39.808,887703,0
2013-12-03,39.673,39.957,39.607,39.894,582011,0
2013-12-04,39.709,39.94,39.44,39.693,413124,0
2013-12-05,39.626,39.636,39.384,39.636,544915,0
2013-12-06,39.977,40.3,39.855,40.025,802403,0
2013-12-09,40.015,40.364,40.015,40.237,828681,0
2013-12-10,40.144,40.237,39.967,40.006,986975,0
2013-12-11,39.977,40.108,39.163,39.181,1206795,0
2013-12-12,39.099,39.469,39.09,39.265,558231,0
2013-12-13,39.43,39.589,39.265,39.402,646545,0
2013-12-16,39.45,39.655,39.136,39.191,991731,0
2013-12-17,39.118,39.209,38.801,38.995,829658,0
2013-12-18,39.062,39.41,38.922,39.384,786531,0
2013-12-19,39.357,39.402,39.209,39.237,594668,0
2013-12-20,39.237,39.506,39.237,39.506,937916,0
2013-12-23,39.459,39.764,39.402,39.487,412256,0
2013-12-24,39.45,39.754,39.45,39.754,136120,0
2013-12-26,39.884,40.006,39.561,39.754,208855,0
2013-12-27,39.828,39.948,39.693,39.709,497234,0
2013-12-30,39.754,40.033,39.754,40.025,631560,0
2013-12-31,40.108,40.208,39.996,40.144,371086,0
2014-01-02,40.108,40.108,39.41,39.626,531188,0
2014-01-03,39.571,39.683,39.42,39.497,385185,0
2014-01-06,39.645,39.699,39.237,39.32,481585,0
2014-01-07,39.349,39.617,39.154,39.199,623880,0
2014-01-08,39.108,39.118,38.571,38.636,1144091,0
2014-01-09,38.708,38.895,38.579,38.81,1226018,0
2014-01-10,38.859,38.941,38.645,38.859,597396,0
2014-01-13,38.839,38.876,38.272,38.404,506739,0
2014-01-14,38.535,38.655,38.433,38.598,572814,0
2014-01-15,38.673,38.699,38.45,38.563,664365,0
2014-01-16,38.535,38.598,38.424,38.579,572702,0
2014-01-17,38.579,38.617,38.366,38.414,594193,0
2014-01-21,38.443,38.553,37.876,38.22,824250,0
2014-01-22,38.34,38.506,38.164,38.404,780325,0
2014-01-23,38.182,38.22,37.701,37.848,536386,0
2014-01-24,37.598,37.73,37.173,37.173,595309,0
2014-01-27,37.173,37.404,36.969,37.1,978510,0
2014-01-28,37.193,38.024,37.11,37.876,1258928,0
2014-01-29,37.525,37.804,36.926,37.352,1185117,0
2014-01-30,36.943,36.987,36.425,36.526,1558165,0
2014-01-31,36.093,36.305,35.777,35.861,1399362,0
2014-02-03,35.803,35.887,34.989,35.092,2377118,0
2014-02-04,35.045,35.962,35.045,35.887,1887538,0
2014-02-05,35.861,35.943,35.443,35.529,1011909,0
2014-02-06,35.591,35.841,35.386,35.831,1655993,0
2014-02-07,35.914,36.093,35.677,36.009,903619,0
2014-02-10,36.055,36.563,35.914,36.482,905975,0
2014-02-11,36.497,37.062,36.443,36.977,767147,0
2014-02-12,36.987,37.09,36.804,37.08,853726,0
2014-02-13,36.869,37.286,36.795,37.22,635258,0
2014-02-14,37.22,37.598,37.118,37.598,452441,0
2014-02-18,37.654,37.721,37.267,37.544,690189,0
2014-02-19,37.423,37.644,37.304,37.395,668209,0
2014-02-20,37.885,37.961,37.516,37.711,631927,0
2014-02-21,37.785,37.82,37.581,37.654,1031065,0
2014-02-24,37.636,37.804,37.516,37.573,668291,0
2014-02-25,37.581,37.627,37.352,37.535,690424,0
2014-02-26,37.563,37.644,37.352,37.644,689104,0
2014-02-27,37.627,38.024,37.563,38.024,372020,0
2014-02-28,38.062,38.433,37.971,38.156,572244,0
2014-03-03,37.867,37.961,37.478,37.701,584363,0
2014-03-04,38.099,38.247,37.904,37.98,672602,0
2014-03-05,38.009,38.146,37.82,37.999,570883,0
2014-03-06,38.089,38.173,37.828,37.867,593684,0
2014-03-07,38.024,38.024,37.525,37.674,583282,0
2014-03-10,37.608,37.692,37.386,37.674,551210,0
2014-03-11,37.749,37.895,37.441,37.598,636801,0
2014-03-12,37.525,37.768,37.36,37.692,680714,0
2014-03-13,37.768,37.828,37.352,37.589,628426,0
2014-03-14,37.544,37.82,37.414,37.627,664265,0
2014-03-17,37.644,38.025,37.581,38.025,792860,0
2014-03-18,38.071,38.212,37.905,38.137,664261,0
2014-03-19,38.183,38.183,37.785,37.99,944524,0
2014-03-20,37.858,38.043,37.749,37.913,620095,0
2014-03-21,38.063,38.249,37.942,38.071,2041486,0
2014-03-24,38.147,38.249,37.886,38,452418,0
2014-03-25,38.193,38.341,38.01,38.274,417767,0
2014-03-26,38.435,38.629,38.043,38.043,616632,0
2014-03-27,38.119,38.203,37.886,37.942,463347,0
2014-03-28,38.09,38.274,37.877,37.981,390218,0
2014-03-31,38.222,38.686,38.08,38.601,818730,0
2014-04-01,38.61,38.667,37.896,38.406,771429,0
2014-04-02,38.378,38.435,38.203,38.232,375898,0
2014-04-03,38.313,38.619,38.147,38.582,334618,0
2014-04-04,38.711,38.87,38.358,38.368,451666,0
2014-04-07,38.341,38.388,37.99,38.033,406419,0
2014-04-08,38.025,38.137,37.858,37.922,304429,0
2014-04-09,38.1,38.397,37.821,38.397,353538,0
2014-04-10,38.323,38.676,37.972,37.972,591307,0
2014-04-11,37.896,37.905,37.636,37.664,358637,0
2014-04-14,37.972,38.01,37.644,37.913,296042,0
2014-04-15,37.981,38.08,37.617,38.08,318671,0
2014-04-16,38.304,38.452,38.165,38.416,445410,0
2014-04-17,38.426,38.676,38.333,38.388,296393,0
2014-04-21,38.358,38.416,38.193,38.397,249364,0
2014-04-22,38.445,38.574,38.249,38.479,400495,0
2014-04-23,39.397,39.824,39.037,39.483,877437,0
2014-04-24,39.678,40.187,39.556,40.048,608282,0
2014-04-25,40.067,40.096,39.668,39.805,558528,0
2014-04-28,39.982,40.456,39.973,40.355,574804,0
2014-04-29,40.503,40.938,40.418,40.929,815161,0
2014-04-30,40.844,41.116,40.389,41.03,946756,0
2014-05-01,41.096,41.159,40.781,41.134,773721,0
2014-05-02,41.106,41.504,41.086,41.402,686347,0
2014-05-05,41.207,41.301,40.844,41.178,464316,0
2014-05-06,41.086,41.125,40.791,40.864,654256,0
2014-05-07,40.864,41.737,40.864,41.737,681119,0
2014-05-08,41.689,41.903,41.14,41.188,632654,0
2014-05-09,41.134,41.338,40.919,41.159,376463,0
2014-05-12,41.291,41.56,41.207,41.402,459392,0
2014-05-13,41.429,41.596,41.262,41.338,539571,0
2014-05-14,41.373,41.402,40.844,41.06,491860,0
2014-05-15,41.04,41.04,40.335,40.799,463908,0
2014-05-16,40.742,40.825,40.503,40.815,314060,0
2014-05-19,40.781,40.929,40.613,40.892,425941,0
2014-05-20,40.892,40.911,40.475,40.704,447811,0
2014-05-21,40.733,40.919,40.578,40.892,397560,0
2014-05-22,40.825,40.902,40.604,40.799,569225,0
2014-05-23,40.835,41.077,40.704,40.938,496205,0
2014-05-27,41.04,41.217,40.994,41.086,288966,0
2014-05-28,41.134,41.169,40.884,41.04,281184,0
2014-05-29,41.134,41.357,41.022,41.301,248645,0
2014-05-30,41.281,41.382,41.159,41.338,663155,0
2014-06-02,41.382,41.596,41.226,41.373,477999,0
2014-06-03,41.32,41.429,41.106,41.357,411773,0
2014-06-04,41.382,41.921,41.382,41.865,403144,0
2014-06-05,41.865,42.106,41.689,42.025,335409,0
2014-06-06,42.116,42.378,42.106,42.173,304269,0
2014-06-09,42.143,42.369,42.125,42.254,249196,0
2014-06-10,42.125,42.208,41.978,42.06,378718,0
2014-06-11,41.978,42.125,41.893,42.069,227295,0
2014-06-12,42.06,42.096,41.726,41.969,352762,0
2014-06-13,41.931,42.116,41.818,41.997,192417,0
2014-06-16,41.987,42.163,41.746,41.855,394824,0
2014-06-17,41.828,42.445,41.697,42.36,530921,0
2014-06-18,42.36,42.797,42.33,42.683,569248,0
2014-06-19,42.767,42.962,42.599,42.891,516478,0
2014-06-20,42.881,42.998,42.607,42.729,712304,0
2014-06-23,42.806,42.843,42.571,42.673,944879,0
2014-06-24,42.561,42.862,42.35,42.369,389731,0
2014-06-25,42.487,42.571,42.301,42.435,580593,0
2014-06-26,42.487,42.514,42.086,42.477,329105,0
2014-06-27,42.416,42.833,42.416,42.833,872235,0
2014-06-30,42.824,43.1,42.626,43.053,671696,0
2014-07-01,43.253,43.621,42.998,43.053,988662,0
2014-07-02,43.044,43.184,42.777,42.881,327736,0
2014-07-03,42.9,43.13,42.9,43.13,205579,0
2014-07-07,43.13,43.166,42.972,43.13,449837,0
2014-07-08,43.007,43.147,42.891,42.972,412701,0
2014-07-09,42.972,43.072,42.824,42.936,316626,0
2014-07-10,42.58,42.981,42.36,42.926,377169,0
2014-07-11,42.91,42.99,42.748,42.891,257455,0
2014-07-14,43.072,43.308,42.998,43.12,274206,0
2014-07-15,43.233,43.399,42.748,42.824,599106,0
2014-07-16,43.053,43.082,42.626,42.852,598259,0
2014-07-17,42.872,43.175,42.425,42.497,349787,0
2014-07-18,42.599,42.683,42.369,42.645,338573,0
2014-07-21,42.435,42.514,42.227,42.416,367691,0
2014-07-22,42.435,42.435,42.016,42.025,567908,0
2014-07-23,42.06,42.106,41.893,42.069,390387,0
2014-07-24,42.086,42.143,41.912,42.086,615568,0
2014-07-25,41.987,41.987,41.603,41.688,579876,0
2014-07-28,41.736,41.903,41.336,41.586,660224,0
2014-07-29,42.524,43.204,41.55,41.931,1336500,0
2014-07-30,42.106,42.189,41.205,41.772,973662,0
2014-07-31,41.559,41.697,41.186,41.474,797480,0
2014-08-01,41.465,41.642,41.196,41.559,928963,0
2014-08-04,41.678,41.678,41.232,41.586,616736,0
2014-08-05,41.595,41.726,41.356,41.632,657410,0
2014-08-06,41.559,41.921,41.38,41.893,351273,0
2014-08-07,42.079,42.173,41.726,41.931,558914,0
2014-08-08,41.818,42.153,41.772,42.125,352378,0
2014-08-11,42.301,42.435,41.997,42.425,520642,0
2014-08-12,42.463,42.952,42.369,42.824,768846,0
2014-08-13,42.881,43.175,42.777,43.13,509172,0
2014-08-14,43.156,43.621,43.13,43.621,442723,0
2014-08-15,43.8,43.919,43.471,43.783,427655,0
2014-08-18,43.985,44.079,43.816,43.985,537112,0
2014-08-19,43.985,44.032,43.783,43.909,486700,0
2014-08-20,43.864,44.347,43.764,44.29,646391,0
2014-08-21,44.255,44.638,44.21,44.544,392007,0
2014-08-22,44.44,44.58,44.21,44.44,626773,0
2014-08-25,44.516,44.764,44.431,44.691,284930,0
2014-08-26,44.707,45.045,44.682,44.747,478492,0
2014-08-27,44.707,44.979,44.707,44.905,412448,0
2014-08-28,44.747,44.97,44.717,44.794,306465,0
2014-08-29,44.822,45.045,44.717,44.952,406112,0
2014-09-02,45.093,45.502,44.97,44.979,699257,0
2014-09-03,45.008,45.231,44.784,44.804,631943,0
2014-09-04,44.774,45.287,44.764,44.962,691148,0
2014-09-05,44.952,45.037,44.737,44.897,389874,0
2014-09-08,44.915,45.037,44.682,44.989,401498,0
2014-09-09,44.822,44.867,44.589,44.682,283482,0
2014-09-10,44.755,45.027,44.654,44.925,468623,0
2014-09-11,44.774,44.952,44.654,44.682,420754,0
2014-09-12,44.691,44.867,44.468,44.672,698374,0
2014-09-15,44.804,45.371,44.637,45.12,625909,0
2014-09-16,45.037,45.407,44.962,45.083,569049,0
2014-09-17,44.915,45.363,44.877,44.998,292785,0
2014-09-18,45.101,45.539,44.933,45.353,379910,0
2014-09-19,45.417,45.465,45.017,45.13,930227,0
2014-09-22,45.101,45.306,44.774,44.794,477013,0
2014-09-23,44.672,44.831,44.355,44.421,565737,0
2014-09-24,44.543,44.962,44.392,44.877,303101,0
2014-09-25,44.794,44.85,44.486,44.534,452580,0
2014-09-26,44.495,44.831,44.318,44.774,340008,0
2014-09-29,44.486,44.774,44.411,44.663,383888,0
2014-09-30,44.627,44.727,44.355,44.543,364325,0
2014-10-01,45.037,45.037,44.439,44.543,864178,0
2014-10-02,44.495,44.905,44.421,44.707,519225,0
2014-10-03,44.915,45.548,44.877,45.493,376476,0
2014-10-06,45.594,45.745,45.27,45.306,413529,0
2014-10-07,45.192,45.325,44.905,44.915,481305,0
2014-10-08,45.027,45.407,44.794,45.407,510674,0
2014-10-09,45.334,45.483,44.571,44.637,656615,0
2014-10-10,44.627,45.11,44.627,44.627,629193,0
2014-10-13,44.627,45.027,44.543,44.579,440637,0
2014-10-14,44.755,45.075,44.552,44.925,399084,0
2014-10-15,44.383,44.897,43.6,44.737,909756,0
2014-10-16,44.336,44.421,43.852,44.218,835953,0
2014-10-17,44.663,44.943,44.336,44.933,333938,0
2014-10-20,44.813,45.139,44.589,45.139,451013,0
2014-10-21,45.353,46.274,45.192,46.274,527715,0
2014-10-22,46.471,46.593,45.855,45.912,486540,0
2014-10-23,46.322,46.453,46.098,46.284,590943,0
2014-10-24,46.593,47.515,46.508,47.469,636134,0
2014-10-27,47.439,47.933,47.31,47.348,860817,0
2014-10-28,47.643,47.805,47.282,47.375,1058518,0
2014-10-29,47.571,47.643,47.067,47.272,876330,0
2014-10-30,47.3,47.59,47.272,47.515,628083,0
2014-10-31,47.953,48.109,47.652,48.027,1036663,0
2014-11-03,48.027,48.213,47.785,47.916,689172,0
2014-11-04,48.046,48.233,47.897,48.092,541873,0
2014-11-05,48.268,48.344,47.878,48.157,777007,0
2014-11-06,48.157,48.194,47.85,47.962,470481,0
2014-11-07,47.991,48.109,47.757,47.84,933132,0
2014-11-10,47.767,48.243,47.767,47.943,404895,0
2014-11-11,48.083,48.129,47.627,47.662,463679,0
2014-11-12,47.525,47.618,47.401,47.553,732802,0
2014-11-13,47.643,47.821,47.439,47.757,504296,0
2014-11-14,47.775,47.925,47.411,47.439,337603,0
2014-11-17,47.348,47.515,47.263,47.421,549522,0
2014-11-18,47.477,47.971,47.391,47.691,467940,0
2014-11-19,47.691,47.757,47.449,47.672,630757,0
2014-11-20,47.562,48.42,47.543,48.194,553719,0
2014-11-21,48.559,48.595,48.139,48.315,362767,0
2014-11-24,48.438,48.661,48.315,48.595,629012,0
2014-11-25,48.661,48.733,48.354,48.438,930860,0
2014-11-26,48.53,48.699,48.42,48.661,286227,0
2014-11-28,48.772,49.276,48.724,48.782,165147,0
2014-12-01,48.743,48.876,48.446,48.466,420780,0
2014-12-02,48.539,48.988,48.438,48.733,524588,0
2014-12-03,48.763,48.867,48.585,48.699,648671,0
2014-12-04,48.772,49.398,48.753,49.398,572011,0
2014-12-05,49.501,49.66,49.37,49.539,451689,0
2014-12-08,49.485,50.555,49.485,50.39,599698,0
2014-12-09,50.352,50.352,49.398,49.885,1451530,0
2014-12-10,49.827,50.006,49.145,49.162,398939,0
2014-12-11,49.231,49.53,48.978,49.129,544837,0
2014-12-12,48.715,48.941,48.109,48.259,629764,0
2014-12-15,48.428,48.622,47.635,47.793,471029,0
2014-12-16,47.657,48.241,47.365,47.783,762162,0
2014-12-17,47.983,48.306,47.555,48.241,752176,0
2014-12-18,48.679,48.935,48.296,48.926,547949,0
2014-12-19,48.763,48.993,48.05,48.115,2118505,0
2014-12-22,48.296,48.869,48.267,48.565,580942,0
2014-12-23,48.669,49.402,48.669,49.107,500242,0
2014-12-24,49.211,49.364,48.965,49.097,194809,0
2014-12-26,49.277,49.431,49.013,49.057,254426,0
2014-12-29,49.057,49.725,49.04,49.364,429554,0
2014-12-30,49.373,49.573,49.267,49.411,334749,0
2014-12-31,49.546,49.565,48.812,48.821,380378,0
2015-01-02,48.965,49.201,48.097,48.241,525708,0
2015-01-05,48.031,48.211,47.632,47.812,428013,0
2015-01-06,47.973,48.221,47.326,47.687,695669,0
2015-01-07,48.031,48.041,47.356,47.736,564531,0
2015-01-08,47.897,48.879,47.897,48.753,774006,0
2015-01-09,48.773,48.935,48.277,48.335,316867,0
2015-01-12,48.479,48.516,47.687,47.858,339467,0
2015-01-13,48.259,48.733,47.764,47.954,706970,0
2015-01-14,46.68,47.373,46.137,46.545,799262,0
2015-01-15,46.371,46.715,46.173,46.241,1044793,0
2015-01-16,46.267,47.212,46.267,46.992,1016678,0
2015-01-20,47.136,47.155,46.203,46.565,1124055,0
2015-01-21,46.267,46.859,46.002,46.774,938390,0
2015-01-22,47.126,48.145,46.698,48.135,697774,0
2015-01-23,47.944,48.135,47.469,47.526,464084,0
2015-01-26,47.365,47.897,47.088,47.803,637744,0
2015-01-27,47.486,48.021,47.307,47.726,438562,0
2015-01-28,47.964,48.078,47.219,47.249,428962,0
2015-01-29,47.336,48.125,47.146,48.06,948216,0
2015-01-30,47.612,47.858,46.573,46.66,836695,0
2015-02-02,46.611,47.259,46.012,47.219,727061,0
2015-02-03,47.307,47.667,47.078,47.545,1010345,0
2015-02-04,46.241,46.67,45.191,46.097,2649918,0
2015-02-05,46.137,47.165,46.107,46.859,1391235,0
2015-02-06,46.972,47.612,46.916,47.155,1456436,0
2015-02-09,47.001,47.317,46.725,47.268,799618,0
2015-02-10,47.622,47.622,47.249,47.459,620387,0
2015-02-11,47.486,47.916,47.42,47.574,777495,0
2015-02-12,47.716,47.944,47.648,47.803,618818,0
2015-02-13,46.878,47.907,46.878,47.878,903886,0
2015-02-17,48.078,48.277,47.783,47.868,673277,0
2015-02-18,47.773,47.973,47.516,47.897,628784,0
2015-02-19,47.868,47.868,47.677,47.736,367036,0
2015-02-20,47.574,48.078,47.459,48.078,485694,0
2015-02-23,47.954,47.954,47.632,47.773,751266,0
2015-02-24,47.783,47.897,47.506,47.677,644693,0
2015-02-25,47.687,47.726,47.526,47.667,686178,0
2015-02-26,47.687,48.335,47.574,47.954,655967,0
2015-02-27,47.944,48.003,47.506,47.536,583656,0
2015-03-02,47.439,47.858,47.307,47.858,784112,0
2015-03-03,47.657,47.888,47.365,47.773,521411,0
2015-03-04,47.574,47.783,47.449,47.667,770985,0
2015-03-05,47.764,47.868,47.564,47.793,396781,0
2015-03-06,47.622,48.003,47.545,47.839,557950,0
2015-03-09,47.793,47.964,47.622,47.812,486133,0
2015-03-10,47.449,47.555,47.021,47.04,702003,0
2015-03-11,47.098,47.793,46.992,47.793,470698,0
2015-03-12,48.135,48.849,48.106,48.812,391111,0
2015-03-13,48.706,48.733,47.944,48.191,363811,0
2015-03-16,48.489,49.003,48.345,48.918,366225,0
2015-03-17,48.812,48.935,48.44,48.812,494627,0
2015-03-18,48.658,49.403,48.479,49.212,646648,0
2015-03-19,49.117,49.212,48.43,48.572,671059,0
2015-03-20,48.668,49.144,48.421,49.048,1124921,0
2015-03-23,49.107,49.422,49.087,49.298,375080,0
2015-03-24,49.278,49.347,48.314,48.469,996270,0
2015-03-25,48.44,48.706,48.009,48.009,345325,0
2015-03-26,47.915,48.276,47.645,48.239,621082,0
2015-03-27,48.219,48.314,47.599,48.019,635124,0
2015-03-30,48.249,49.04,48.133,48.83,454498,0
2015-03-31,48.591,48.714,48.086,48.209,678826,0
2015-04-01,47.847,48.479,47.664,47.915,787461,0
2015-04-02,47.962,48.239,47.866,48.001,263395,0
2015-04-06,47.771,48.469,47.723,48.305,496302,0
2015-04-07,48.324,48.488,47.654,47.704,432278,0
2015-04-08,47.704,48.086,47.684,47.886,413009,0
2015-04-09,47.932,48.354,47.771,48.334,720165,0
2015-04-10,48.344,48.459,48.001,48.113,267795,0
2015-04-13,48.058,48.314,48.009,48.076,365862,0
2015-04-14,48.153,48.354,47.79,48.105,359470,0
2015-04-15,48.086,48.469,47.932,47.932,426576,0
2015-04-16,47.751,48.391,47.742,48.391,411335,0
2015-04-17,48.133,48.171,47.533,47.905,371413,0
2015-04-20,48.344,48.469,48.171,48.363,501240,0
2015-04-21,48.363,48.505,47.446,47.523,694921,0
2015-04-22,47.503,47.684,46.655,47.084,772117,0
2015-04-23,46.959,47.513,46.778,47.255,378747,0
2015-04-24,47.235,47.629,47.017,47.493,324505,0
2015-04-27,47.609,47.819,47.007,47.407,602645,0
2015-04-28,47.362,47.837,46.949,47.639,522282,0
2015-04-29,47.475,47.654,46.863,46.998,614902,0
2015-04-30,46.816,47.054,46.56,46.76,745030,0
2015-05-01,47.045,47.245,46.693,46.854,569432,0
2015-05-04,46.912,47.142,46.873,46.969,384929,0
2015-05-05,46.854,47.132,46.72,46.873,476604,0
2015-05-06,47.397,47.742,46.75,47.064,756698,0
2015-05-07,47.064,47.446,46.863,47.379,492488,0
2015-05-08,47.742,47.761,47.456,47.704,405988,0
2015-05-11,47.533,47.713,47.456,47.599,323429,0
2015-05-12,47.417,47.503,47.027,47.466,410454,0
2015-05-13,47.552,47.713,47.332,47.513,353287,0
2015-05-14,47.704,47.819,47.475,47.723,958761,0
2015-05-15,47.79,47.905,47.417,47.599,356826,0
2015-05-18,47.599,47.723,47.542,47.684,616343,0
2015-05-19,47.79,47.971,47.609,47.876,351508,0
2015-05-20,47.932,48.086,47.684,47.915,325000,0
2015-05-21,47.761,47.886,47.503,47.533,413636,0
2015-05-22,47.427,47.609,47.208,47.235,545857,0
2015-05-26,47.064,47.142,46.684,46.702,553731,0
2015-05-27,47.017,47.027,46.578,46.998,369109,0
2015-05-28,46.949,47.017,46.655,47.017,418047,0
2015-05-29,47.074,47.113,46.57,46.769,1748317,0
2015-06-01,46.902,47.054,46.711,46.93,604654,0
2015-06-02,46.806,47.571,46.57,47.352,1071028,0
2015-06-03,47.371,48.039,47.352,48.019,793957,0
2015-06-04,47.79,48.039,47.322,47.397,418666,0
2015-06-05,47.591,47.8,46.93,47.245,987678,0
2015-06-08,47.235,47.342,46.873,46.902,649477,0
2015-06-09,46.854,46.893,46.501,46.53,436545,0
2015-06-10,46.949,48.068,46.883,47.971,827613,0
2015-06-11,48.019,48.745,47.58,48.716,643651,0
2015-06-12,48.565,49.165,48.506,49.11,863553,0
2015-06-15,48.794,49.155,48.489,48.976,668831,0
2015-06-16,48.9,49.456,48.62,49.311,415576,0
2015-06-17,49.446,49.485,49.11,49.234,369273,0
2015-06-18,49.301,50.218,49.301,50.171,613749,0
2015-06-19,50.113,50.632,49.915,50.622,1351981,0
2015-06-22,50.861,51.089,50.345,50.412,715446,0
2015-06-23,50.659,50.926,50.335,50.871,1168145,0
2015-06-24,50.815,50.815,50.43,50.553,810559,0
2015-06-25,50.593,50.593,50.191,50.238,1018454,0
2015-06-26,50.383,50.603,50.228,50.345,1476255,0
2015-06-29,49.895,50.277,49.446,49.485,666845,0
2015-06-30,49.953,50.218,49.561,49.682,685323,0
2015-07-01,51.061,52.737,50.918,52.351,2487183,0
2015-07-02,52.351,52.747,52.009,52.125,1419291,0
2015-07-06,51.722,52.84,51.722,52.747,959503,0
2015-07-07,52.955,53.713,52.765,53.693,1141475,0
2015-07-08,53.807,53.96,53.433,53.617,1266588,0
2015-07-09,53.501,53.913,53.022,53.081,1356892,0
2015-07-10,53.501,53.893,53.443,53.827,624095,0
2015-07-13,54.275,54.275,53.559,53.74,759868,0
2015-07-14,53.693,53.989,53.598,53.807,633518,0
2015-07-15,53.713,53.798,53.423,53.559,853585,0
2015-07-16,53.933,54.039,53.579,53.798,830210,0
2015-07-17,53.798,53.943,53.683,53.913,516753,0
2015-07-20,53.462,53.53,53.158,53.243,784639,0
2015-07-21,53.338,53.625,52.803,53.109,641655,0
2015-07-22,53.233,53.864,53.003,53.835,445782,0
2015-07-23,54.029,54.124,53.452,53.579,286702,0
2015-07-24,53.511,53.999,53.472,53.933,430940,0
2015-07-27,53.713,53.884,53.3,53.433,495220,0
2015-07-28,51.912,53.061,51.206,52.439,880172,0
2015-07-29,52.468,53.367,52.314,53.28,481007,0
2015-07-30,53.022,53.768,53.022,53.549,486232,0
2015-07-31,53.713,53.713,53.263,53.31,533998,0
2015-08-03,53.423,53.472,52.985,53.423,503958,0
2015-08-04,53.569,53.903,53.129,53.721,940585,0
2015-08-05,53.827,53.96,53.3,53.731,481111,0
2015-08-06,53.798,53.835,53.263,53.768,1307737,0
2015-08-07,53.654,54.152,53.608,54.124,445467,0
2015-08-10,54.391,54.851,54.275,54.696,466583,0
2015-08-11,54.304,54.928,54.304,54.754,405235,0
2015-08-12,54.45,54.715,53.999,54.649,379517,0
2015-08-13,54.592,55.51,54.411,55.272,618241,0
2015-08-14,55.233,55.769,55.098,55.644,604863,0
2015-08-17,55.463,55.903,55.014,55.883,480379,0
2015-08-18,55.836,55.931,55.597,55.682,397703,0
2015-08-19,55.52,55.672,55.155,55.405,456128,0
2015-08-20,54.975,55.052,54.179,54.189,544450,0
2015-08-21,53.748,54.029,52.908,52.908,548527,0
2015-08-24,50.306,51.95,49.751,50.45,962767,0
2015-08-25,51.443,51.443,49.692,49.692,678133,0
2015-08-26,50.698,50.926,49.665,50.708,740844,0
2015-08-27,51.443,52.201,51.139,52.075,612389,0
2015-08-28,51.893,52.191,51.789,52.143,519157,0
2015-08-31,52.047,52.105,51.742,51.931,426864,0
2015-09-01,51.033,51.394,50.851,50.881,1034236,0
2015-09-02,51.414,51.529,50.505,51.272,624198,0
2015-09-03,51.637,51.971,51.473,51.666,318389,0
2015-09-04,51.079,51.254,50.62,50.963,393475,0
2015-09-08,51.55,52.232,51.511,52.183,440509,0
2015-09-09,52.471,52.585,51.705,51.743,645223,0
2015-09-10,51.743,52.183,51.599,51.771,477201,0
2015-09-11,51.424,52.068,51.281,51.933,293046,0
2015-09-14,51.961,52.068,51.676,51.752,397541,0
2015-09-15,51.894,52.49,51.781,52.422,359060,0
2015-09-16,52.261,52.892,52.203,52.834,460948,0
2015-09-17,52.911,53.391,52.576,52.672,471070,0
2015-09-18,52.107,52.251,51.627,51.705,1018050,0
2015-09-21,52.03,52.634,51.79,52.222,417251,0
2015-09-22,51.637,52.087,51.463,51.942,367924,0
2015-09-23,52.001,52.232,51.781,52.011,280741,0
2015-09-24,51.771,52.193,51.743,52.058,475984,0
2015-09-25,52.345,52.663,51.884,52.164,551364,0
2015-09-28,52.021,52.145,51.291,51.394,483215,0
2015-09-29,51.433,51.762,51.149,51.627,365734,0
2015-09-30,52.097,52.251,51.827,52.135,840030,0
2015-10-01,52.164,52.164,51.254,51.771,688607,0
2015-10-02,51.311,51.874,51.07,51.865,398688,0
2015-10-05,52.183,52.364,51.818,51.991,774559,0
2015-10-06,51.856,52.222,51.676,52.193,550844,0
2015-10-07,52.481,52.854,52.27,52.644,597044,0
2015-10-08,52.528,53.438,52.528,53.401,423406,0
2015-10-09,53.382,53.65,53.2,53.275,404529,0
2015-10-12,53.218,53.709,53.171,53.535,251636,0
2015-10-13,53.343,53.784,52.997,53.007,415375,0
2015-10-14,52.94,53.123,52.374,52.412,267912,0
2015-10-15,52.702,53.285,52.538,53.285,469813,0
2015-10-16,53.428,54.081,52.749,53.467,645952,0
2015-10-19,53.382,53.67,53.258,53.418,311105,0
2015-10-20,53.544,54.025,53.516,53.709,206767,0
2015-10-21,53.784,53.909,52.979,53.026,639174,0
2015-10-22,53.391,53.535,52.844,53.085,785385,0
2015-10-23,53.343,53.554,52.873,53.2,433730,0
2015-10-26,53.2,53.506,52.711,53.268,667122,0
2015-10-27,54.121,54.82,52.644,54.408,945883,0
2015-10-28,54.627,54.917,54.131,54.732,376059,0
2015-10-29,54.599,54.82,54.291,54.477,424553,0
2015-10-30,54.637,54.657,53.525,53.535,493591,0
2015-11-02,53.66,53.774,53.314,53.594,762425,0
2015-11-03,53.65,53.65,53.162,53.162,462617,0
2015-11-04,53.171,53.333,52.672,52.806,329006,0
2015-11-05,52.834,53.2,52.692,53.113,516847,0
2015-11-06,53.218,53.305,52.826,53.258,556475,0
2015-11-09,53.085,53.218,52.49,52.72,246774,0
2015-11-10,52.672,52.989,52.402,52.979,323394,0
2015-11-11,53.065,53.075,52.614,52.797,734596,0
2015-11-12,52.777,52.816,51.714,51.752,482327,0
2015-11-13,51.627,51.752,51.129,51.186,465850,0
2015-11-16,51.07,51.695,50.973,51.686,769847,0
2015-11-17,51.705,51.79,50.935,50.973,342793,0
2015-11-18,51.196,51.961,50.973,51.933,389928,0
2015-11-19,51.874,52.354,51.705,52.251,365316,0
2015-11-20,52.345,52.508,52.155,52.442,245595,0
2015-11-23,52.384,53.382,52.288,53.228,643660,0
2015-11-24,53.016,53.574,52.768,53.428,541354,0
2015-11-25,53.418,53.467,52.93,53.372,393371,0
2015-11-27,53.248,53.574,53.084,53.506,119477,0
2015-11-30,53.7,53.785,53.401,53.487,530822,0
2015-12-01,53.651,54.161,53.613,54.161,323725,0
2015-12-02,54.237,54.65,54.016,54.41,600286,0
2015-12-03,54.585,54.911,53.613,53.814,700988,0
2015-12-04,53.89,54.755,53.89,54.735,319575,0
2015-12-07,54.669,54.794,53.91,54.123,480976,0
2015-12-08,53.9,54.083,53.324,53.448,476827,0
2015-12-09,53.275,53.641,52.459,52.516,310417,0
2015-12-10,52.516,52.748,52.18,52.44,375248,0
2015-12-11,51.815,52.382,51.633,51.833,251936,0
2015-12-14,51.758,52.45,51.71,52.277,528982,0
2015-12-15,52.536,52.776,51.988,52.104,461828,0
2015-12-16,52.488,52.72,51.613,52.21,407818,0
2015-12-17,52.17,52.488,51.556,51.596,355996,0
2015-12-18,51.4,51.489,50.527,50.662,1552816,0
2015-12-21,50.939,51.181,50.316,50.921,488364,0
2015-12-22,51.047,51.536,50.595,51.296,471054,0
2015-12-23,51.526,51.672,51.211,51.613,414169,0
2015-12-24,51.968,53.41,51.901,53.209,515968,0
2015-12-28,53.142,53.305,52.791,53.268,518992,0
2015-12-29,53.477,53.957,53.209,53.92,371269,0
2015-12-30,53.728,54.113,53.554,53.641,279652,0
2015-12-31,53.448,53.448,52.612,52.612,1444879,0
2016-01-04,52.046,52.046,50.874,51.22,772156,0
2016-01-05,51.191,51.767,51.047,51.662,607430,0
2016-01-06,51.027,51.4,50.701,51.007,429055,0
2016-01-07,50.142,50.958,50.037,50.142,1328364,0
2016-01-08,50.356,50.581,49.894,49.981,755520,0
2016-01-11,50.086,50.346,49.075,49.317,684960,0
2016-01-12,49.613,49.71,48.558,48.884,979662,0
2016-01-13,49.095,49.249,47.568,47.682,863899,0
2016-01-14,47.682,48.769,47.682,48.414,532271,0
2016-01-15,47.779,47.779,46.438,47.318,1056634,0
2016-01-19,47.759,47.759,47.068,47.269,575360,0
2016-01-20,46.637,46.992,45.686,46.52,655363,0
2016-01-21,47.22,47.279,46.443,46.51,664084,0
2016-01-22,47.117,47.443,46.77,47.269,492397,0
2016-01-25,47.146,47.25,46.039,46.078,771575,0
2016-01-26,46.251,46.992,46.118,46.685,385604,0
2016-01-27,46.656,47.202,46.269,46.453,391886,0
2016-01-28,46.865,46.962,46.433,46.904,552237,0
2016-01-29,47.108,48.191,46.972,48.191,914627,0
2016-02-01,48.009,48.623,47.652,48.308,558255,0
2016-02-02,47.915,47.981,47.22,47.357,847213,0
2016-02-03,46.165,48.729,46.165,48.538,1242179,0
2016-02-04,48.385,48.962,48.039,48.548,670373,0
2016-02-05,48.462,49.191,48.462,49.115,718090,0
2016-02-08,48.673,49.287,48.231,49.181,803597,0
2016-02-09,48.739,49.643,48.739,49.384,475082,0
2016-02-10,49.538,49.989,49.267,49.307,511642,0
2016-02-11,48.385,48.789,48.191,48.394,842478,0
2016-02-12,48.693,49.719,48.693,49.384,454006,0
2016-02-16,49.904,50.056,49.307,49.787,594841,0
2016-02-17,49.962,50.037,49.613,49.807,414305,0
2016-02-18,49.855,50.2,49.472,50.132,487017,0
2016-02-19,49.875,50.384,49.817,49.971,479268,0
2016-02-22,50.278,50.451,49.924,50.095,240385,0
2016-02-23,49.998,50.161,49.558,49.643,271123,0
2016-02-24,49.336,49.729,49.038,49.633,299106,0
2016-02-25,49.759,50.161,49.759,50.008,241008,0
2016-02-26,50.229,50.297,49.778,50.161,524022,0
2016-02-29,50.122,50.239,49.491,49.491,526888,0
2016-03-01,49.807,50.555,49.623,50.431,493901,0
2016-03-02,50.259,50.968,50.181,50.949,393491,0
2016-03-03,50.978,51.191,50.817,51.124,273226,0
2016-03-04,51.065,51.172,50.701,50.949,402853,0
2016-03-07,50.72,50.894,50.297,50.701,363082,0
2016-03-08,50.479,50.498,50.161,50.451,332349,0
2016-03-09,50.711,50.711,50.066,50.161,269767,0
2016-03-10,50.249,50.546,49.663,50.191,266998,0
2016-03-11,50.566,51.462,50.376,51.413,292002,0
2016-03-14,51.394,51.723,51.183,51.579,429691,0
2016-03-15,51.232,51.837,51.136,51.666,330910,0
2016-03-16,51.539,51.663,51.213,51.357,346965,0
2016-03-17,51.432,52.676,51.299,52.493,597275,0
2016-03-18,52.415,52.955,52.17,52.735,776602,0
2016-03-21,52.562,52.725,52.215,52.348,273277,0
2016-03-22,52.367,52.965,52.224,52.667,405861,0
2016-03-23,52.667,52.811,52.234,52.386,254815,0
2016-03-24,51.962,52.273,51.589,51.866,476128,0
2016-03-28,51.086,52.562,50.779,52.464,335781,0
2016-03-29,52.425,53.139,52.425,53.109,530407,0
2016-03-30,53.38,54.352,53.209,54.082,822157,0
2016-03-31,53.939,54.449,53.813,54.132,842529,0
2016-04-01,53.832,54.698,53.679,54.651,598434,0
2016-04-04,54.698,54.736,53.995,54.255,255554,0
2016-04-05,53.889,54.188,53.542,53.717,461005,0
2016-04-06,53.717,53.789,53.282,53.679,396107,0
2016-04-07,53.255,53.88,53.159,53.361,703386,0
2016-04-08,53.698,53.956,53.178,53.38,277490,0
2016-04-11,53.524,53.708,53.052,53.149,205082,0
2016-04-12,53.149,54.055,52.735,54.035,441572,0
2016-04-13,54.293,54.449,53.764,54.449,227006,0
2016-04-14,54.352,54.488,53.794,53.909,324052,0
2016-04-15,53.985,54.555,53.832,54.313,365638,0
2016-04-18,54.274,54.688,54.168,54.688,339157,0
2016-04-19,54.805,54.912,54.449,54.67,293475,0
2016-04-20,54.641,54.941,54.293,54.785,283552,0
2016-04-21,54.4,54.805,53.159,53.168,824654,0
2016-04-22,53.206,54.025,53.178,54.015,629400,0
2016-04-25,53.88,54.025,53.45,53.794,513199,0
2016-04-26,53.85,54.372,53.784,54.255,404865,0
2016-04-27,54.912,55.208,53.956,54.834,833373,0
2016-04-28,54.352,54.515,53.813,53.939,1543908,0
2016-04-29,54.063,54.102,53.49,53.939,621281,0
2016-05-02,54.025,54.505,53.769,53.929,776353,0
2016-05-03,53.688,53.939,53.408,53.63,797952,0
2016-05-04,53.389,53.514,52.926,53.178,927219,0
2016-05-05,53.446,53.63,52.975,53.245,900746,0
2016-05-06,53.139,53.255,52.753,52.945,594310,0
2016-05-09,52.965,53.168,52.552,53.052,623645,0
2016-05-10,53.436,53.919,52.955,53.889,433193,0
2016-05-11,53.659,54.178,53.659,53.803,367604,0
2016-05-12,53.87,54.323,53.659,54.237,391527,0
2016-05-13,54.168,54.372,53.764,54.045,464204,0
2016-05-16,53.919,54.293,53.792,54.132,312771,0
2016-05-17,54.092,54.217,53.129,53.331,373439,0
2016-05-18,53.139,54.303,53.119,53.985,434714,0
2016-05-19,53.688,53.784,53.091,53.649,253406,0
2016-05-20,53.669,54.198,53.582,53.966,410780,0
2016-05-23,53.909,53.939,53.389,53.63,312671,0
2016-05-24,53.939,54.498,53.582,54.39,347293,0
2016-05-25,54.4,54.603,54.293,54.419,450657,0
2016-05-26,54.419,54.429,54.035,54.112,439976,0
2016-05-27,54.227,54.66,54.227,54.603,246982,0
2016-05-31,54.67,55.179,54.555,54.931,716474,0
2016-06-01,54.688,54.989,54.429,54.969,303284,0
2016-06-02,54.872,55.277,54.717,55.009,259756,0
2016-06-03,54.688,54.795,54.082,54.439,437781,0
2016-06-06,54.488,54.67,54.16,54.265,319069,0
2016-06-07,54.362,54.367,53.995,54.227,263705,0
2016-06-08,54.151,54.419,54.063,54.323,298763,0
2016-06-09,54.208,54.429,53.956,54.362,138620,0
2016-06-10,53.995,54.245,53.774,54.035,195311,0
2016-06-13,53.889,54.045,53.513,53.61,495442,0
2016-06-14,53.416,53.783,53.416,53.591,275589,0
2016-06-15,53.687,53.687,53.157,53.204,306976,0
2016-06-16,52.904,53.86,52.856,53.841,306520,0
2016-06-17,53.822,54.063,53.61,53.975,703632,0
2016-06-20,54.343,54.68,53.899,53.929,430033,0
2016-06-21,53.929,54.411,53.86,54.168,342918,0
2016-06-22,54.294,54.576,54.246,54.363,430258,0
2016-06-23,54.874,55.493,54.874,55.405,375285,0
2016-06-24,53.62,54.536,53.454,53.939,660386,0
2016-06-27,53.494,53.494,52.808,53.157,751311,0
2016-06-28,53.638,54.536,53.416,54.536,503829,0
2016-06-29,54.961,55.714,54.961,55.664,483200,0
2016-06-30,55.781,57.857,55.559,57.847,1102437,0
2016-07-01,57.694,58.002,57.207,57.481,641997,0
2016-07-05,57.074,57.094,56.544,56.708,541173,0
2016-07-06,56.448,56.978,56.391,56.805,535983,0
2016-07-07,56.912,57.346,56.381,56.603,279476,0
2016-07-08,56.968,57.278,56.805,57.134,315953,0
2016-07-11,57.259,57.645,57.153,57.508,322783,0
2016-07-12,57.694,57.925,57.326,57.346,371677,0
2016-07-13,57.366,57.62,57.287,57.375,233735,0
2016-07-14,57.694,57.906,57.402,57.432,326457,0
2016-07-15,57.442,57.528,57.124,57.211,292213,0
2016-07-18,57.211,57.268,56.863,56.902,412237,0
2016-07-19,56.573,56.766,56.129,56.554,344810,0
2016-07-20,56.583,56.902,56.477,56.477,195556,0
2016-07-21,56.429,56.516,56.158,56.312,268157,0
2016-07-22,56.332,57.042,56.332,56.922,296658,0
2016-07-25,56.795,56.912,56.41,56.448,431643,0
2016-07-26,56.65,57.366,56.448,56.699,491245,0
2016-07-27,56.67,56.892,56.225,56.351,330278,0
2016-07-28,56.176,56.892,55.617,56.63,457037,0
2016-07-29,56.458,56.572,56.168,56.176,563501,0
2016-08-01,55.021,56.458,55.021,56.119,354259,0
2016-08-02,56.082,56.245,55.859,56.119,411397,0
2016-08-03,56.109,56.458,56.09,56.438,293465,0
2016-08-04,56.438,56.786,56.176,56.215,189794,0
2016-08-05,56.468,56.786,56.339,56.786,199064,0
2016-08-08,56.786,56.941,56.68,56.932,211158,0
2016-08-09,56.941,57.027,56.608,56.67,192244,0
2016-08-10,56.69,56.727,56.4,56.477,188691,0
2016-08-11,56.534,56.603,56.264,56.283,127645,0
2016-08-12,56.139,56.342,56.043,56.119,112885,0
2016-08-15,56.168,56.371,56.082,56.361,265229,0
2016-08-16,56.168,56.391,55.985,55.985,256803,0
2016-08-17,55.917,56.09,55.617,55.927,414995,0
2016-08-18,55.966,56.477,55.966,56.477,351831,0
2016-08-19,56.129,56.524,55.956,56.497,397719,0
2016-08-22,56.322,56.699,56.139,56.699,199815,0
2016-08-23,56.795,56.882,56.139,56.225,370648,0
2016-08-24,56.186,56.487,56.099,56.342,267308,0
2016-08-25,56.293,56.786,56.263,56.621,367198,0
2016-08-26,56.718,56.959,55.888,56.235,505509,0
2016-08-29,56.351,56.902,56.351,56.65,261148,0
2016-08-30,56.756,56.988,56.524,56.736,682135,0
2016-08-31,56.843,57.713,56.843,57.316,826014,0
2016-09-01,57.201,57.462,56.563,56.583,529100,0
2016-09-02,56.736,56.941,56.506,56.786,408175,0
2016-09-06,56.795,56.932,56.419,56.477,354350,0
2016-09-07,56.468,56.766,56.205,56.708,390358,0
2016-09-08,56.68,56.708,56.264,56.293,283711,0
2016-09-09,55.976,56.168,55.049,55.067,489926,0
2016-09-12,54.787,56.09,54.595,56.023,509766,0
2016-09-13,55.357,55.645,55.192,55.425,410392,0
2016-09-14,55.435,55.608,55.001,55.086,449994,0
2016-09-15,55.086,55.569,54.816,55.338,405261,0
2016-09-16,55.21,55.377,54.781,54.977,787144,0
2016-09-19,55.18,55.836,55.123,55.776,523583,0
2016-09-20,56.051,56.451,56.041,56.128,412884,0
2016-09-21,56.265,56.607,55.983,56.538,442220,0
2016-09-22,56.742,57.222,56.704,57.163,342388,0
2016-09-23,56.84,57.064,56.176,56.176,488881,0
2016-09-26,55.992,56.041,55.767,55.806,429754,0
2016-09-27,55.865,56.514,55.693,56.509,333025,0
2016-09-28,56.626,56.997,56.304,56.967,268012,0
2016-09-29,56.714,56.782,56.031,56.147,507429,0
2016-09-30,56.275,56.548,56.186,56.383,451545,0
2016-10-03,56.089,56.235,55.688,56.07,588795,0
2016-10-04,55.914,56.313,55.639,56.196,553940,0
2016-10-05,56.567,56.685,56.08,56.235,513507,0
2016-10-06,56.186,56.373,55.884,56.275,277814,0
2016-10-07,56.284,56.724,56.196,56.275,511148,0
2016-10-10,56.5,56.92,56.461,56.528,217274,0
2016-10-11,56.363,56.607,55.865,56.118,245967,0
2016-10-12,56.255,56.939,56.002,56.792,161575,0
2016-10-13,56.587,56.86,56.509,56.597,270201,0
2016-10-14,56.967,57.261,56.86,57.036,205795,0
2016-10-17,57.064,57.299,56.88,56.92,239798,0
2016-10-18,57.485,57.523,56.607,56.675,419130,0
2016-10-19,56.997,56.997,56.616,56.762,210962,0
2016-10-20,56.597,56.597,55.123,55.18,459768,0
2016-10-21,54.918,54.997,54.372,54.527,317317,0
2016-10-24,55.074,55.074,54.47,54.644,302945,0
2016-10-25,54.557,54.644,54.224,54.499,341217,0
2016-10-26,55.074,56.393,55.028,55.904,612019,0
2016-10-27,56.138,56.167,55.083,55.18,358505,0
2016-10-28,55.338,55.973,55.101,55.387,240886,0
2016-10-31,55.708,55.853,55.436,55.737,347581,0
2016-11-01,55.904,55.904,54.644,54.938,359734,0
2016-11-02,54.741,55.142,54.674,54.722,428678,0
2016-11-03,54.889,55.239,54.683,54.947,383992,0
2016-11-04,54.918,55.21,54.644,54.664,544444,0
2016-11-07,55.318,55.318,54.587,55.046,650100,0
2016-11-08,54.967,55.875,54.918,55.668,282588,0
2016-11-09,56.24,56.497,55.32,56.064,559155,0
2016-11-10,56.409,56.694,56.25,56.438,831293,0
2016-11-11,56.151,57.768,56.112,57.758,747492,0
2016-11-14,57.826,58.634,57.806,58.445,298332,0
2016-11-15,57.649,58.221,57.265,58.042,457890,0
2016-11-16,57.816,58.407,57.609,58.31,642733,0
2016-11-17,58.417,59.421,58.126,59.235,506357,0
2016-11-18,59.067,59.844,58.723,59.835,426640,0
2016-11-21,59.816,60.079,59.255,59.826,270436,0
2016-11-22,60.111,60.446,59.726,60.327,492845,0
2016-11-23,60.446,60.643,60.278,60.613,238763,0
2016-11-25,60.643,61.096,60.643,61.096,140741,0
2016-11-28,60.918,61.204,60.829,61.017,385332,0
2016-11-29,61.086,61.402,60.809,61.382,347302,0
2016-11-30,61.58,61.826,60.889,60.978,733572,0
2016-12-01,61.233,61.905,61.123,61.521,403395,0
2016-12-02,61.501,61.638,60.968,61.531,389238,0
2016-12-05,61.707,61.826,61.491,61.757,249740,0
2016-12-06,62.024,62.635,61.895,62.625,320264,0
2016-12-07,62.655,63.158,62.655,63.149,291782,0
2016-12-08,63.257,64.026,63.03,63.927,373988,0
2016-12-09,63.908,64.215,63.558,64.165,276850,0
2016-12-12,64.224,65.191,64.224,65.132,331253,0
2016-12-13,65.29,65.526,64.703,65.191,318099,0
2016-12-14,65.349,65.576,64.45,64.668,297682,0
2016-12-15,64.648,65.438,64.53,65.112,349111,0
2016-12-16,65.142,66.03,64.688,64.846,1140850,0
2016-12-19,65.112,65.744,64.973,65.241,543049,0
2016-12-20,65.281,65.615,65.172,65.566,518253,0
2016-12-21,65.566,66.01,65.428,65.842,250338,0
2016-12-22,65.783,66.02,65.506,65.872,211610,0
2016-12-23,65.902,65.902,65.606,65.803,219331,0
2016-12-27,65.872,65.961,65.625,65.685,290147,0
2016-12-28,65.852,65.852,65.281,65.526,467606,0
2016-12-29,65.526,65.912,65.359,65.773,357023,0
2016-12-30,65.882,66.001,65.403,65.635,363835,0
2017-01-03,65.922,65.922,65.281,65.813,348543,0
2017-01-04,65.822,66.968,65.822,66.77,447819,0
2017-01-05,66.849,66.879,66.119,66.445,339154,0
2017-01-06,66.474,66.554,66.059,66.188,281866,0
2017-01-09,66.198,66.198,65.102,65.102,327398,0
2017-01-10,65.329,66.336,65.102,66.03,409739,0
2017-01-11,65.961,66.464,65.685,66.316,296109,0
2017-01-12,66.02,66.306,65.043,65.872,389505,0
2017-01-13,66.079,66.691,65.948,66.237,291086,0
2017-01-17,66.652,66.809,65.872,66.228,493832,0
2017-01-18,66.514,67.052,66.109,66.286,573629,0
2017-01-19,66.474,66.78,65.857,66.247,379298,0
2017-01-20,66.405,66.612,65.832,65.931,286317,0
2017-01-23,65.931,66.198,65.62,65.852,197778,0
2017-01-24,66.02,66.849,66.02,66.445,460064,0
2017-01-25,66.73,67.283,66.577,66.691,419194,0
2017-01-26,66.809,67.135,66.617,67.047,221965,0
2017-01-27,67.007,67.047,66.612,66.908,208888,0
2017-01-30,66.435,66.849,66.198,66.415,420309,0
2017-01-31,66.504,66.74,65.675,66.326,638040,0
2017-02-01,66.524,67.125,65.464,66.218,587080,0
2017-02-02,66.455,67.037,66.395,66.908,441667,0
2017-02-03,67.303,67.431,66.898,66.978,339335,0
2017-02-06,67.057,67.402,66.78,67.077,538334,0
2017-02-07,67.194,67.57,67.007,67.125,355529,0
2017-02-08,66.988,67.135,66.627,66.77,465255,0
2017-02-09,66.958,67.422,66.829,67.382,286352,0
2017-02-10,67.431,67.657,66.948,67.382,372372,0
2017-02-13,67.422,67.737,67.273,67.717,265237,0
2017-02-14,67.55,68.28,67.491,68.21,276728,0
2017-02-15,68.22,69.059,68.054,69.039,409294,0
2017-02-16,69.079,69.957,68.961,69.83,571496,0
2017-02-17,69.681,69.681,69.148,69.632,260414,0
2017-02-21,69.652,69.987,69.445,69.79,294771,0
2017-02-22,69.701,70.44,69.405,70.214,420011,0
2017-02-23,70.45,70.728,70.096,70.619,283574,0
2017-02-24,70.323,70.738,70.314,70.579,247231,0
2017-02-27,70.5,70.559,69.751,69.948,513593,0
2017-02-28,69.731,70.392,69.513,70.086,703159,0
2017-03-01,70.678,71.605,70.668,71.181,578269,0
2017-03-02,71.082,71.082,70.006,70.076,399980,0
2017-03-03,69.987,70.274,69.642,70.205,241081,0
2017-03-06,69.8,70.294,69.79,70.016,255980,0
2017-03-07,70.006,70.294,69.681,70.205,253848,0
2017-03-08,70.155,70.5,69.919,70.185,454645,0
2017-03-09,70.185,70.718,70.185,70.718,407492,0
2017-03-10,70.827,71.29,70.715,71.211,412330,0
2017-03-13,71.162,71.823,71.142,71.805,419384,0
2017-03-14,71.587,71.952,71.497,71.656,300537,0
2017-03-15,71.903,72.259,71.725,72.15,360659,0
2017-03-16,72.2,72.338,71.468,71.735,317110,0
2017-03-17,71.408,71.972,71.033,71.863,967245,0
2017-03-20,71.755,71.755,71.29,71.349,312684,0
2017-03-21,71.755,71.755,70.429,70.608,388039,0
2017-03-22,70.548,70.548,69.916,70.024,376476,0
2017-03-23,70.004,70.752,69.599,70.133,210438,0
2017-03-24,70.212,70.401,69.481,69.619,228125,0
2017-03-27,69.085,69.965,68.433,69.936,412028,0
2017-03-28,69.797,70.262,69.579,70.113,333425,0
2017-03-29,69.827,70.014,69.244,69.303,264046,0
2017-03-30,69.263,69.955,69.224,69.926,278149,0
2017-03-31,69.55,70.128,69.54,69.827,434935,0
2017-04-03,69.768,70.153,68.769,68.888,421660,0
2017-04-04,68.908,69.609,68.314,69.372,514313,0
2017-04-05,69.55,69.975,68.719,68.739,377776,0
2017-04-06,68.719,69.035,68.265,68.393,337902,0
2017-04-07,68.215,68.329,67.641,67.85,605120,0
2017-04-10,67.84,68.413,67.833,68.304,304743,0
2017-04-11,68.136,68.463,67.79,68.403,268558,0
2017-04-12,68.215,68.215,67.612,67.76,183647,0
2017-04-13,67.75,67.77,67.216,67.216,286203,0
2017-04-17,67.197,68.205,67.148,68.185,362666,0
2017-04-18,67.988,68.136,67.632,67.968,286513,0
2017-04-19,68.126,68.245,67.425,67.632,252347,0
2017-04-20,67.859,67.859,67.375,67.464,514055,0
2017-04-21,67.484,67.494,67.148,67.236,357994,0
2017-04-24,67.988,68.185,67.661,68.087,424332,0
2017-04-25,68.096,68.111,67.128,67.434,757619,0
2017-04-26,67.286,68.324,67.286,67.711,690229,0
2017-04-27,67.77,68.018,67.385,67.79,497802,0
2017-04-28,67.879,67.879,67.158,67.207,410814,0
2017-05-01,67.266,67.306,66.871,67.089,283673,0
2017-05-02,67.108,67.355,66.416,66.693,321819,0
2017-05-03,66.594,67.009,66.386,66.722,230403,0
2017-05-04,66.999,67.256,66.238,66.851,838784,0
2017-05-05,66.93,66.93,66.446,66.732,278179,0
2017-05-08,66.644,66.801,65.931,66.05,415275,0
2017-05-09,66.05,66.05,64.982,65.062,488617,0
2017-05-10,65.052,65.734,65.042,65.546,314371,0
2017-05-11,65.24,65.645,64.948,65.497,319912,0
2017-05-12,65.457,65.655,65.171,65.407,299306,0
2017-05-15,65.477,65.734,65.299,65.556,429964,0
2017-05-16,65.467,65.764,65.161,65.695,433965,0
2017-05-17,65.22,66.031,65.161,65.655,531990,0
2017-05-18,65.715,66.683,65.318,66.13,467877,0
2017-05-19,66.277,66.693,66.011,66.347,349991,0
2017-05-22,66.674,67.059,66.54,66.9,404010,0
2017-05-23,66.98,67.395,66.762,67.236,382165,0
2017-05-24,67.474,67.514,66.999,67.187,326229,0
2017-05-25,67.246,67.81,67.099,67.671,244975,0
2017-05-26,67.632,67.711,67.419,67.524,213451,0
2017-05-30,67.524,67.825,67.148,67.681,186320,0
2017-05-31,67.721,68.289,67.385,68.205,557817,0
2017-06-01,68.344,68.581,67.978,68.384,398624,0
2017-06-02,68.344,68.749,68.245,68.314,236832,0
2017-06-05,68.334,68.334,67.75,67.82,230150,0
2017-06-06,67.573,67.82,66.92,66.97,323869,0
2017-06-07,67.029,67.355,66.801,66.831,231974,0
2017-06-08,66.801,67.741,66.654,67.504,326886,0
2017-06-09,67.514,68.521,67.306,68.294,274771,0
2017-06-12,68.126,68.532,67.484,68.443,440332,0
2017-06-13,68.602,68.722,68.193,68.533,304102,0
2017-06-14,68.612,69.311,68.403,69.281,225668,0
2017-06-15,68.762,69.52,68.762,69.481,296028,0
2017-06-16,69.301,70.029,69.071,70.019,611776,0
2017-06-19,70.069,70.423,69.471,69.73,390038,0
2017-06-20,69.64,69.65,69.171,69.201,362254,0
2017-06-21,69.241,69.411,68.782,68.912,230636,0
2017-06-22,68.882,68.882,68.213,68.323,274195,0
2017-06-23,68.383,68.602,68.133,68.383,544492,0
2017-06-26,68.533,68.812,68.303,68.712,252542,0
2017-06-27,68.692,68.752,68.263,68.263,290228,0
2017-06-28,68.443,69.461,68.183,69.231,369163,0
2017-06-29,69.391,69.54,68.652,69.071,494900,0
2017-06-30,69.191,69.346,68.932,69.021,324240,0
2017-07-03,69.081,70.778,69.081,69.89,240498,0
2017-07-05,69.93,70.123,69.031,69.161,439187,0
2017-07-06,68.912,69.331,68.582,69.061,545640,0
2017-07-07,69.041,69.461,68.762,69.281,274726,0
2017-07-10,69.002,69.291,68.722,68.852,542255,0
2017-07-11,68.882,69.101,68.403,68.922,431542,0
2017-07-12,68.932,69.351,68.932,69.061,206709,0
2017-07-13,69.051,69.436,68.791,69.311,269660,0
2017-07-14,69.271,70.049,69.053,69.74,303947,0
2017-07-17,69.68,69.68,69.002,69.131,307275,0
2017-07-18,69.012,69.012,68.014,68.353,454324,0
2017-07-19,68.493,69.231,68.303,69.231,328022,0
2017-07-20,69.331,70.039,68.782,70.019,289647,0
2017-07-21,69.93,70.468,69.9,70.428,354914,0
2017-07-24,70.428,71.197,70.379,71.107,395871,0
2017-07-25,71.586,72.175,71.414,72.045,591918,0
2017-07-26,68.503,70.488,68.353,68.922,676126,0
2017-07-27,68.852,68.902,68.253,68.333,477549,0
2017-07-28,68.323,69.041,68.243,68.812,435896,0
2017-07-31,68.902,69.201,68.602,68.822,673528,0
2017-08-01,69.012,69.451,68.483,69.181,402245,0
2017-08-02,69.191,69.73,68.523,68.992,568761,0
2017-08-03,68.992,69.311,68.672,69.051,489432,0
2017-08-04,68.982,69.041,68.093,68.483,329011,0
2017-08-07,68.453,68.627,67.984,67.994,375396,0
2017-08-08,68.004,68.103,66.357,66.966,947701,0
2017-08-09,66.966,68.253,66.799,68.243,584943,0
2017-08-10,67.974,68.862,67.769,68.393,565012,0
2017-08-11,68.393,68.443,67.974,68.233,387703,0
2017-08-14,68.562,69.121,68.543,68.992,300160,0
2017-08-15,69.012,69.071,67.984,68.103,237306,0
2017-08-16,68.213,68.363,67.804,68.074,201751,0
2017-08-17,68.054,68.163,67.415,67.465,245750,0
2017-08-18,67.275,67.445,67.165,67.165,238082,0
2017-08-21,67.195,67.295,66.607,66.826,192354,0
2017-08-22,66.906,67.116,66.806,67.066,203197,0
2017-08-23,66.796,67.086,66.667,66.697,263639,0
2017-08-24,66.846,67.046,66.497,66.826,257047,0
2017-08-25,66.956,67.595,66.916,67.345,177077,0
2017-08-28,67.235,67.235,66.317,66.567,235336,0
2017-08-29,66.237,66.926,66.237,66.547,321287,0
2017-08-30,66.527,66.597,65.689,65.719,210518,0
2017-08-31,65.948,66.527,65.729,66.497,344676,0
2017-09-01,66.637,66.637,65.968,66.138,314485,0
2017-09-05,65.948,65.948,63.294,63.324,810127,0
2017-09-06,63.254,64.237,62.486,63.553,776238,0
2017-09-07,63.374,63.434,61.867,62.406,727067,0
2017-09-08,62.216,65.01,62.106,64.352,870521,0
2017-09-11,65.449,66.741,64.975,65.649,855205,0
2017-09-12,65.838,65.918,65.22,65.808,345131,0
2017-09-13,65.749,65.848,65.22,65.609,320918,0
2017-09-14,65.579,65.669,64.91,65.26,376233,0
2017-09-15,65.26,65.669,64.89,65.359,827553,0
2017-09-18,65.479,65.549,64.99,65.07,359988,0
2017-09-19,65.07,65.54,64.91,64.96,490229,0
2017-09-20,65.02,65.41,65,65.2,387817,0
2017-09-21,65.15,65.76,65.08,65.17,230015,0
2017-09-22,65.09,65.65,65.09,65.33,246618,0
2017-09-25,65.2,65.86,65.19,65.77,352744,0
2017-09-26,65.71,66.78,65.42,66.5,563921,0
2017-09-27,66.75,66.9,65.81,66.44,423850,0
2017-09-28,66.42,66.92,66.21,66.73,343590,0
2017-09-29,66.57,67,66.46,66.74,550038,0
2017-10-02,66.68,67.37,66.5,67.35,254808,0
2017-10-03,67.33,67.47,66.51,67.26,441371,0
2017-10-04,67.08,67.78,66.79,67.61,409406,0
2017-10-05,67.65,67.88,67.08,67.73,401080,0
2017-10-06,67.67,68.06,67.45,67.57,585662,0
2017-10-09,67.33,67.48,67.13,67.25,277772,0
2017-10-10,67.25,67.72,67.13,67.36,286394,0
2017-10-11,67.21,67.42,66.85,67.29,370436,0
2017-10-12,67.36,67.54,66.94,67.24,427165,0
2017-10-13,67.26,67.835,66.94,67.41,307492,0
2017-10-16,67.4,68.23,67.38,68.21,454321,0
2017-10-17,68.28,68.47,67.85,68.45,379748,0
2017-10-18,68.56,69.16,68.12,68.77,405257,0
2017-10-19,68.71,69.48,68.41,69.44,290798,0
2017-10-20,69.75,70.31,69.49,70.13,429736,0
2017-10-23,70.1,70.1,69.61,70.04,360253,0
2017-10-24,70.09,70.69,69.86,70.12,519332,0
2017-10-25,71.77,71.77,69.44,70.29,582561,0
2017-10-26,70.21,70.96,70.13,70.57,395530,0
2017-10-27,70.6,70.6,69.33,69.56,379632,0
2017-10-30,69.23,69.85,68.69,68.75,413804,0
2017-10-31,68.56,68.9,68.29,68.58,395001,0
2017-11-01,68.8,69.09,68.08,68.54,311797,0
2017-11-02,68.72,69.29,68.39,69.18,586053,0
2017-11-03,68.9,69.38,68.69,69.25,464205,0
2017-11-06,69.15,69.65,69.095,69.42,235351,0
2017-11-07,69.48,70.16,68.95,69.03,608034,0
2017-11-08,69.04,69.17,68.56,68.71,394666,0
2017-11-09,68.54,69.11,68.35,68.67,279776,0
2017-11-10,68.6,68.79,68.28,68.74,328309,0
