Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.274,22.494,22.231,22.433,36332,0
2005-02-28,22.433,22.714,22.318,22.583,62495,0
2005-03-01,22.668,22.729,22.546,22.607,40904,0
2005-03-02,22.607,22.65,22.449,22.634,108997,0
2005-03-03,22.704,22.748,22.564,22.668,35304,0
2005-03-04,22.801,23.596,22.626,23.405,507740,0
2005-03-07,23.58,23.894,23.369,23.491,146247,0
2005-03-08,23.413,23.615,22.591,22.739,79296,0
2005-03-09,22.739,23.097,22.739,22.748,59640,0
2005-03-10,22.801,23.124,22.801,22.994,22851,0
2005-03-11,22.975,23.195,22.756,22.86,48899,0
2005-03-14,22.81,22.869,22.729,22.851,40216,0
2005-03-15,22.677,23.204,22.668,23.177,131504,0
2005-03-16,23.177,23.5,23.177,23.397,35531,0
2005-03-17,23.466,23.491,22.931,23.062,39188,0
2005-03-18,23.24,23.324,22.179,22.641,58614,0
2005-03-21,22.641,22.641,22.046,22.09,101569,0
2005-03-22,22.145,22.958,22.145,22.748,116652,0
2005-03-23,22.318,22.407,21.88,21.933,3385787,0
2005-03-24,21.969,22.145,21.889,21.997,253411,0
2005-03-28,22.038,22.179,22.038,22.161,133449,0
2005-03-29,22.1,22.1,21.987,22.03,217312,0
2005-03-30,21.987,22.038,21.924,22.03,146129,0
2005-03-31,22.03,22.145,21.924,22.064,94487,0
2005-04-01,22.056,22.274,22.03,22.126,106826,0
2005-04-04,22.071,22.44,22.071,22.345,516538,0
2005-04-05,22.355,23.151,22.355,22.714,246329,0
2005-04-06,22.801,23.195,22.729,23.045,286549,0
2005-04-07,23.078,23.078,22.913,22.931,47874,0
2005-04-08,23.062,23.087,22.407,22.407,69922,0
2005-04-11,22.407,22.555,22.318,22.449,131619,0
2005-04-12,22.494,22.677,22.248,22.65,82264,0
2005-04-13,22.714,22.975,22.583,22.599,98030,0
2005-04-14,22.599,22.714,22.231,22.318,124995,0
2005-04-15,22.407,22.686,22.318,22.677,82149,0
2005-04-18,22.668,22.843,22.626,22.843,64552,0
2005-04-19,22.869,23.204,22.248,22.31,141787,0
2005-04-20,22.31,22.583,22.1,22.108,70264,0
2005-04-21,22.108,22.792,22.108,22.756,75867,0
2005-04-22,22.668,23.28,22.555,23.256,160756,0
2005-04-25,23.177,23.36,22.94,23.021,81920,0
2005-04-26,23.021,23.271,22.784,22.94,121792,0
2005-04-27,23.021,23.36,22.836,23.053,153445,0
2005-04-28,23.053,23.587,23.053,23.543,177435,0
2005-04-29,24.506,24.944,23.807,23.894,401712,0
2005-05-02,23.955,24.278,23.798,23.798,235705,0
2005-05-03,23.884,24.286,23.876,24.093,155728,0
2005-05-04,24.093,24.247,23.868,23.946,76780,0
2005-05-05,23.937,24.102,23.718,23.737,94832,0
2005-05-06,23.853,23.911,23.543,23.552,51187,0
2005-05-09,23.51,23.894,23.405,23.666,110712,0
2005-05-10,23.666,23.718,23.526,23.652,52098,0
2005-05-11,23.57,23.57,23.297,23.481,25021,0
2005-05-12,23.473,23.543,23.342,23.441,41244,0
2005-05-13,23.441,23.441,22.895,23.195,64098,0
2005-05-16,23.151,23.28,23.062,23.263,29820,0
2005-05-17,23.342,23.351,23.053,23.351,66038,0
2005-05-18,23.457,23.868,23.223,23.543,101912,0
2005-05-19,23.543,23.674,23.28,23.36,61806,0
2005-05-20,23.334,23.457,23.106,23.369,76662,0
2005-05-23,23.397,23.473,23.204,23.432,54156,0
2005-05-24,23.534,23.633,23.247,23.387,47757,0
2005-05-25,23.432,23.606,23.195,23.263,51529,0
2005-05-26,23.256,23.369,22.931,23.062,144874,0
2005-05-27,23.062,23.457,23.062,23.204,61238,0
2005-05-31,23.24,24.27,22.922,24.069,155956,0
2005-06-01,24.156,24.366,23.982,24.229,84664,0
2005-06-02,24.229,24.229,23.919,23.937,37358,0
2005-06-03,23.762,23.919,23.518,23.843,56327,0
2005-06-06,23.753,24.069,23.642,23.816,141330,0
2005-06-07,23.771,23.798,23.307,23.369,108770,0
2005-06-08,23.324,23.543,23.078,23.263,53699,0
2005-06-09,23.324,23.762,23.324,23.526,39188,0
2005-06-10,23.543,23.771,23.543,23.727,12343,0
2005-06-13,23.825,23.964,23.718,23.861,11423,0
2005-06-14,23.861,24.045,23.825,23.937,60325,0
2005-06-15,23.633,23.633,22.975,23.159,146700,0
2005-06-16,23.151,23.324,23.097,23.151,138591,0
2005-06-17,23.232,23.526,23.159,23.159,128762,0
2005-06-20,23.124,23.24,23.124,23.195,47416,0
2005-06-21,23.106,23.106,22.895,23.045,90373,0
2005-06-22,23.003,23.159,22.985,23.062,130820,0
2005-06-23,23.062,23.297,23.062,23.195,124995,0
2005-06-24,23.28,23.457,23.114,23.457,144647,0
2005-06-27,23.413,23.543,23.256,23.543,59640,0
2005-06-28,23.543,24.247,23.481,24.175,217652,0
2005-06-29,24.175,24.751,24.175,24.54,139618,0
2005-06-30,24.156,24.202,23.853,24.119,493118,0
2005-07-01,24.156,24.385,24.156,24.32,26619,0
2005-07-05,24.33,24.403,24.036,24.093,137218,0
2005-07-06,24.093,24.479,23.633,23.834,185779,0
2005-07-07,23.834,24.515,23.762,24.069,261753,0
2005-07-08,24.053,24.247,23.973,24.247,72775,0
2005-07-11,24.247,24.506,24.078,24.33,46845,0
2005-07-12,24.247,24.422,24.069,24.422,107627,0
2005-07-13,24.286,24.568,24.27,24.278,50612,0
2005-07-14,24.247,24.393,24.01,24.087,76433,0
2005-07-15,24.069,24.595,24.069,24.385,82950,0
2005-07-18,24.339,24.724,24.256,24.666,42961,0
2005-07-19,24.724,24.724,24.175,24.33,260041,0
2005-07-20,24.286,24.796,24.247,24.796,60672,0
2005-07-21,24.849,25.207,24.761,24.901,83515,0
2005-07-22,24.96,25.05,24.403,24.506,83744,0
2005-07-25,24.448,24.658,24.376,24.412,84095,0
2005-07-26,24.431,24.522,24.286,24.506,93116,0
2005-07-27,24.422,24.849,24.32,24.422,92885,0
2005-07-28,24.944,25.199,24.69,24.814,223367,0
2005-07-29,24.944,25.007,24.724,24.867,249185,0
2005-08-01,25.645,25.818,25.252,25.252,510139,0
2005-08-02,25.47,25.882,25.47,25.811,303684,0
2005-08-03,26.03,26.223,25.775,25.864,209083,0
2005-08-04,25.818,26.152,25.688,25.818,120310,0
2005-08-05,25.818,25.818,25.47,25.672,121453,0
2005-08-08,25.645,25.811,25.446,25.556,73464,0
2005-08-09,25.6,25.628,25.39,25.39,70152,0
2005-08-10,25.399,25.463,24.742,24.805,219938,0
2005-08-11,24.892,25.199,24.859,24.944,113456,0
2005-08-12,24.859,24.944,24.859,24.901,128651,0
2005-08-15,24.944,25.032,24.867,24.989,56556,0
2005-08-16,24.989,25.328,24.901,24.944,143387,0
2005-08-17,24.859,25.295,24.859,25.153,87747,0
2005-08-18,25.153,25.161,24.901,24.944,51984,0
2005-08-19,24.944,25.288,24.944,25.126,126362,0
2005-08-22,25.171,25.217,24.998,25.134,116539,0
2005-08-23,25.134,25.328,25.111,25.261,71635,0
2005-08-24,25.32,25.328,25.086,25.252,51871,0
2005-08-25,25.295,25.47,25.278,25.408,88431,0
2005-08-26,25.417,25.427,25.278,25.39,58040,0
2005-08-29,25.217,25.217,24.515,24.998,283007,0
2005-08-30,25.007,25.032,23.955,24.102,262894,0
2005-08-31,23.982,24.019,23.28,23.762,289175,0
2005-09-01,23.633,23.843,23.247,23.642,136303,0
2005-09-02,23.642,23.711,23.232,23.369,301631,0
2005-09-06,23.28,23.807,23.271,23.633,365725,0
2005-09-07,23.718,23.825,22.416,22.843,312026,0
2005-09-08,22.931,23.405,22.792,22.958,284148,0
2005-09-09,22.975,24.69,22.975,24.422,1329225,0
2005-09-12,24.431,25.556,24.431,25.303,383892,0
2005-09-13,25.381,26.159,25.207,25.609,529566,0
2005-09-14,25.609,25.609,25.119,25.399,413137,0
2005-09-15,25.252,25.381,25.086,25.337,221993,0
2005-09-16,25.328,26.083,25.161,26.083,523165,0
2005-09-19,26.04,26.074,24.944,25.017,365608,0
2005-09-20,25.077,25.381,24.859,25.119,117224,0
2005-09-21,25.119,25.119,24.247,24.55,432106,0
2005-09-22,24.422,24.944,23.853,24.901,362069,0
2005-09-23,24.859,26.04,24.681,25.908,476094,0
2005-09-26,26.169,26.277,25.775,26.259,253533,0
2005-09-27,26.259,26.388,26.159,26.388,399886,0
2005-09-28,26.083,26.091,25.6,25.645,1109741,0
2005-09-29,25.556,26.083,25.505,25.95,162010,0
2005-09-30,25.908,26.169,25.655,25.864,210914,0
2005-10-03,25.864,25.864,22.231,22.239,2313859,0
2005-10-04,22.216,22.267,19.99,20.542,2276271,0
2005-10-05,20.482,20.656,19.771,20.141,5462115,0
2005-10-06,20.217,20.788,20.217,20.262,1740537,0
2005-10-07,20.392,20.535,20.042,20.173,779896,0
2005-10-10,21.006,21.006,20.096,20.132,717860,0
2005-10-11,20.042,20.308,19.738,19.956,492774,0
2005-10-12,19.931,20.042,19.649,19.941,720023,0
2005-10-13,20.173,20.173,19.922,20.132,213539,0
2005-10-14,20.289,20.525,20.217,20.525,241646,0
2005-10-17,20.594,20.61,19.913,20.07,556984,0
2005-10-18,20.042,20.079,19.256,19.553,703689,0
2005-10-19,19.553,19.913,19.175,19.738,365153,0
2005-10-20,19.738,19.851,19.561,19.779,263469,0
2005-10-21,19.779,20.472,19.694,20.308,446162,0
2005-10-24,20.315,21.092,20.308,20.965,752360,0
2005-10-25,20.788,20.796,20.087,20.754,634106,0
2005-10-26,20.664,20.919,20.182,20.56,443758,0
2005-10-27,20.736,20.745,20.042,20.499,612744,0
2005-10-28,20.482,20.936,19.973,20.882,470153,0
2005-10-31,20.974,21.275,20.754,21.175,416796,0
2005-11-01,21.216,21.821,21.156,21.714,476094,0
2005-11-02,21.776,22.425,21.74,22.407,1063585,0
2005-11-03,22.407,22.416,21.821,22.145,564980,0
2005-11-04,22.145,22.494,21.987,22.494,265525,0
2005-11-07,22.546,23.039,22.546,23.021,778065,0
2005-11-08,22.931,23.369,22.766,23.297,573324,0
2005-11-09,23.24,23.28,22.931,23.24,544988,0
2005-11-10,23.24,23.324,23.204,23.24,856330,0
2005-11-11,23.24,23.587,23.24,23.457,831765,0
2005-11-14,23.58,23.624,23.28,23.432,518253,0
2005-11-15,23.369,23.624,22.887,22.975,321738,0
2005-11-16,22.975,23.062,22.407,22.458,720937,0
2005-11-17,22.494,22.583,22.318,22.433,729163,0
2005-11-18,22.44,22.512,22.198,22.407,818970,0
2005-11-21,22.407,22.607,22.056,22.318,446848,0
2005-11-22,22.449,22.494,22.274,22.38,418851,0
2005-11-23,22.318,22.968,22.318,22.677,1478785,0
2005-11-25,22.677,22.677,21.705,22.179,1092721,0
2005-11-28,22.231,22.318,21.487,21.95,777608,0
2005-11-29,22.016,22.398,21.997,22.145,164752,0
2005-11-30,22.231,22.274,21.714,21.907,567042,0
2005-12-01,21.997,22.668,21.997,22.318,712370,0
2005-12-02,22.318,22.318,21.88,22.161,399773,0
2005-12-05,22.1,22.161,21.856,21.889,630908,0
2005-12-06,21.444,21.821,21.156,21.594,1269813,0
2005-12-07,21.006,21.165,20.788,21.03,5284793,0
2005-12-08,20.788,20.837,20.392,20.392,1930994,0
2005-12-09,20.392,20.919,20.351,20.83,1342366,0
2005-12-12,20.83,20.865,20.392,20.482,655471,0
2005-12-13,20.351,20.578,20.217,20.525,642907,0
2005-12-14,20.482,20.61,20.341,20.569,549558,0
2005-12-15,20.569,21.006,20.323,20.482,450615,0
2005-12-16,20.525,20.77,20.392,20.619,674206,0
2005-12-19,20.619,20.619,20.106,20.36,615253,0
2005-12-20,20.368,20.656,20.332,20.36,353957,0
2005-12-21,20.446,20.637,20.199,20.289,779436,0
2005-12-22,20.262,20.628,20.132,20.569,594920,0
2005-12-23,20.569,20.892,20.569,20.811,164752,0
2005-12-27,20.811,21.048,20.718,20.745,316940,0
2005-12-28,20.83,20.955,20.569,20.569,260154,0
2005-12-29,20.578,20.999,20.578,20.796,160297,0
2005-12-30,20.804,20.83,20.535,20.718,154014,0
2006-01-03,20.82,20.82,20.315,20.61,566695,0
2006-01-04,20.656,21.137,20.647,21.006,930708,0
2006-01-05,21.039,21.147,20.928,21.102,739220,0
2006-01-06,21.118,21.275,20.77,21.075,401144,0
2006-01-09,21.066,21.192,20.847,21.165,469581,0
2006-01-10,21.084,21.347,20.982,21.311,147843,0
2006-01-11,21.394,21.504,21.275,21.504,591032,0
2006-01-12,21.514,21.838,21.418,21.795,635253,0
2006-01-13,21.795,21.795,21.26,21.384,822967,0
2006-01-17,21.356,21.529,21.216,21.444,366983,0
2006-01-18,21.356,21.547,21.268,21.487,528997,0
2006-01-19,21.487,21.705,21.175,21.604,599374,0
2006-01-20,21.604,21.611,21.192,21.225,303226,0
2006-01-23,21.216,21.365,21.057,21.26,337503,0
2006-01-24,21.319,21.375,20.955,21.066,256497,0
2006-01-25,21.175,21.175,20.946,21.111,340704,0
2006-01-26,21.137,21.137,20.874,20.982,291002,0
2006-01-27,21.006,21.057,20.788,20.874,199944,0
2006-01-30,20.919,20.928,20.788,20.83,313511,0
2006-01-31,20.83,20.837,20.217,20.289,538706,0
2006-02-01,20.199,20.578,20.199,20.4,314882,0
2006-02-02,20.4,20.408,19.965,20.033,281406,0
2006-02-03,20.033,20.033,19.649,19.649,778182,0
2006-02-06,19.738,19.886,19.493,19.57,384006,0
2006-02-07,19.561,19.746,19.394,19.422,327336,0
2006-02-08,19.466,19.561,19.299,19.342,565669,0
2006-02-09,19.342,19.483,19.273,19.36,320598,0
2006-02-10,19.325,19.342,19.142,19.159,179950,0
2006-02-13,19.159,19.159,18.923,18.965,473469,0
2006-02-14,18.965,19.518,18.923,19.518,681294,0
2006-02-15,19.869,19.869,19.518,19.694,341617,0
2006-02-16,19.913,19.913,19.333,19.535,318996,0
2006-02-17,20.482,21.006,20.392,20.535,1596009,0
2006-02-21,20.656,21.26,19.973,20.656,711568,0
2006-02-22,20.7,20.77,20.427,20.594,721626,0
2006-02-23,20.586,20.61,20.298,20.482,811427,0
2006-02-24,20.351,20.446,20.262,20.332,417139,0
2006-02-27,20.289,20.7,20.217,20.56,515628,0
2006-02-28,20.482,20.482,20.207,20.315,506141,0
2006-03-01,20.351,20.436,20.207,20.377,350415,0
2006-03-02,20.368,20.368,20.033,20.308,580176,0
2006-03-03,20.308,20.664,20.123,20.619,457700,0
2006-03-06,20.619,20.882,20.569,20.83,316026,0
2006-03-07,20.837,21.006,20.788,20.874,309742,0
2006-03-08,20.91,20.974,20.762,20.928,276953,0
2006-03-09,20.999,21.092,20.61,20.619,329849,0
2006-03-10,20.628,21.137,20.628,21.137,501687,0
2006-03-13,21.118,21.26,20.955,21.021,178807,0
2006-03-14,21.183,21.275,21.084,21.092,529909,0
2006-03-15,21.225,21.504,21.225,21.275,270782,0
2006-03-16,21.365,21.62,21.365,21.487,368010,0
2006-03-17,21.575,21.696,21.504,21.504,297860,0
2006-03-20,21.566,21.838,21.547,21.663,293175,0
2006-03-21,21.705,21.74,21.268,21.394,284835,0
2006-03-22,21.311,21.41,21.048,21.402,215940,0
2006-03-23,21.418,21.418,20.936,21.128,239361,0
2006-03-24,21.075,21.225,20.811,21.075,230792,0
2006-03-27,21.006,21.111,20.77,21.021,216852,0
2006-03-28,20.965,21.006,20.779,20.892,138591,0
2006-03-29,20.982,21.329,20.965,21.319,152416,0
2006-03-30,21.319,21.426,21.25,21.418,289976,0
2006-03-31,21.402,21.585,21.402,21.585,608628,0
2006-04-03,21.585,21.705,21.444,21.547,453814,0
2006-04-04,21.557,21.594,21.394,21.585,172639,0
2006-04-05,21.566,21.731,21.444,21.646,1023368,0
2006-04-06,21.604,21.821,21.418,21.435,184292,0
2006-04-07,21.529,21.731,21.192,21.208,133334,0
2006-04-10,21.208,21.356,20.946,21.111,196172,0
2006-04-11,21.192,21.41,20.965,20.999,186688,0
2006-04-12,20.982,21.048,20.928,21.006,220165,0
2006-04-13,21.021,21.356,20.901,21.092,152986,0
2006-04-17,21.147,21.478,21.092,21.402,295230,0
2006-04-18,21.46,21.646,21.356,21.646,349158,0
2006-04-19,21.62,21.969,21.62,21.924,268609,0
2006-04-20,21.88,21.924,21.795,21.88,119277,0
2006-04-21,21.898,21.924,21.646,21.805,140072,0
2006-04-24,21.749,21.805,21.233,21.529,425135,0
2006-04-25,21.52,21.654,21.347,21.529,212398,0
2006-04-26,21.575,21.907,21.514,21.813,358413,0
2006-04-27,20.132,21.066,20.079,20.796,2595841,0
2006-04-28,20.788,21.311,20.727,21.311,1117742,0
2006-05-01,21.303,21.628,21.199,21.25,1040393,0
2006-05-02,21.225,21.347,21.066,21.128,594233,0
2006-05-03,21.092,21.356,20.955,21.006,322309,0
2006-05-04,20.974,21.057,20.892,20.965,282775,0
2006-05-05,21.048,21.084,20.955,21.006,546472,0
2006-05-08,21.006,21.233,21.006,21.084,151729,0
2006-05-09,21.066,21.118,20.892,20.919,187375,0
2006-05-10,20.919,20.919,20.289,20.332,1642165,0
2006-05-11,20.341,20.525,20.298,20.341,244501,0
2006-05-12,20.244,20.436,20.132,20.167,217766,0
2006-05-15,20.106,20.158,19.895,20.113,412455,0
2006-05-16,20.07,20.158,19.904,19.95,366983,0
2006-05-17,19.869,19.956,19.466,19.588,661871,0
2006-05-18,19.694,19.869,19.221,19.422,708713,0
2006-05-19,19.422,19.518,19.256,19.325,338874,0
2006-05-22,19.333,19.511,19.056,19.333,545330,0
2006-05-23,19.779,19.779,19.108,19.403,565896,0
2006-05-24,19.299,19.36,19.166,19.175,676268,0
2006-05-25,19.333,19.394,19.037,19.212,558239,0
2006-05-26,19.248,19.44,19.081,19.283,477693,0
2006-05-30,19.212,19.256,18.764,18.846,1610286,0
2006-05-31,18.846,19.175,18.846,18.965,395429,0
2006-06-01,19.081,19.308,19.065,19.166,725052,0
2006-06-02,19.175,19.333,19.15,19.283,463870,0
2006-06-05,19.221,19.256,19.132,19.175,364123,0
2006-06-06,19.166,19.175,18.863,19.037,352816,0
2006-06-07,18.992,19.256,18.873,19.142,344016,0
2006-06-08,19.649,20.079,19.369,19.941,969667,0
2006-06-09,19.95,20.392,19.806,20.182,1240567,0
2006-06-12,20.226,20.226,19.526,19.746,632736,0
2006-06-13,19.694,19.973,19.694,19.922,464899,0
2006-06-14,19.922,19.922,19.789,19.806,428335,0
2006-06-15,19.822,19.95,19.712,19.886,291460,0
2006-06-16,19.754,19.895,19.754,19.806,334082,0
2006-06-19,19.851,20.106,19.813,20.042,370638,0
2006-06-20,20.042,20.235,20.023,20.07,492087,0
2006-06-21,20.052,20.226,19.99,20.217,300945,0
2006-06-22,20.235,20.482,20.235,20.482,740475,0
2006-06-23,20.436,20.569,20.427,20.508,333850,0
2006-06-26,20.569,20.619,20.436,20.516,352360,0
2006-06-27,20.499,20.594,20.341,20.36,360697,0
2006-06-28,20.36,20.368,19.913,20.023,488774,0
2006-06-29,20.042,20.308,20.042,20.182,159841,0
2006-06-30,20.217,20.383,20.151,20.383,87403,0
2006-07-03,20.351,20.446,20.341,20.36,88547,0
2006-07-05,20.28,20.341,19.956,20.151,240846,0
2006-07-06,20.113,20.377,20.113,20.244,498146,0
2006-07-07,20.226,20.525,20.132,20.499,177780,0
2006-07-10,20.569,20.762,20.491,20.664,486719,0
2006-07-11,20.664,20.672,20.525,20.542,313396,0
2006-07-12,20.508,20.551,20.262,20.392,430621,0
2006-07-13,20.392,20.446,20.308,20.392,269524,0
2006-07-14,20.4,20.4,20.315,20.377,199601,0
2006-07-17,20.377,20.482,20.308,20.482,260724,0
2006-07-18,20.436,20.436,19.822,19.931,219022,0
2006-07-19,19.95,20.006,19.806,19.869,241078,0
2006-07-20,19.859,19.95,19.746,19.851,246446,0
2006-07-21,19.822,19.841,19.658,19.684,104200,0
2006-07-24,19.694,20.042,19.694,19.95,278665,0
2006-07-25,19.956,20.033,19.832,19.95,96887,0
2006-07-26,19.913,20.569,19.913,20.351,604404,0
2006-07-27,20.132,20.262,19.73,20.033,770869,0
2006-07-28,20.033,20.61,20.033,20.602,352471,0
2006-07-31,20.61,20.672,20.525,20.656,153899,0
2006-08-01,20.569,20.637,20.052,20.392,309054,0
2006-08-02,20.418,20.418,19.779,19.913,279924,0
2006-08-03,19.941,20.207,19.822,20.173,228048,0
2006-08-04,20.308,20.482,20.106,20.141,77235,0
2006-08-07,20.158,20.199,19.998,20.015,81920,0
2006-08-08,20.061,20.207,19.998,20.023,260383,0
2006-08-09,20.006,20.158,19.931,19.98,318882,0
2006-08-10,19.98,20.087,19.913,20.033,95286,0
2006-08-11,19.956,20.033,19.895,19.956,146357,0
2006-08-14,20.042,20.427,20.042,20.315,234904,0
2006-08-15,20.446,20.7,20.383,20.7,157900,0
2006-08-16,20.77,20.865,20.7,20.856,124879,0
2006-08-17,20.901,21.066,20.856,20.974,185431,0
2006-08-18,21.021,21.137,20.847,21.057,221765,0
2006-08-21,21.006,21.012,20.874,21.006,100429,0
2006-08-22,20.991,21.006,20.874,20.982,53242,0
2006-08-23,21.006,21.006,20.874,20.874,300258,0
2006-08-24,20.965,21.039,20.901,20.982,90373,0
2006-08-25,20.999,21.092,20.672,20.82,122367,0
2006-08-28,20.745,21.006,20.7,20.999,116310,0
2006-08-29,21.006,21.303,21.006,21.225,361155,0
2006-08-30,21.311,21.557,21.25,21.487,289519,0
2006-08-31,21.504,21.663,21.504,21.646,130249,0
2006-09-01,21.636,21.696,21.62,21.646,70720,0
2006-09-05,21.62,21.696,21.356,21.453,176978,0
2006-09-06,21.365,21.487,21.338,21.444,264041,0
2006-09-07,21.356,21.356,20.856,21.242,450733,0
2006-09-08,21.192,21.26,21.006,21.192,403427,0
2006-09-11,21.057,21.529,20.804,21.294,828224,0
2006-09-12,21.225,21.303,21.092,21.25,357728,0
2006-09-13,21.165,21.402,21.165,21.347,226335,0
2006-09-14,21.294,21.394,21.092,21.329,283349,0
2006-09-15,21.365,21.663,21.311,21.435,162357,0
2006-09-18,21.504,21.628,21.303,21.384,376239,0
2006-09-19,21.394,21.611,21.394,21.575,369497,0
2006-09-20,21.575,22.318,21.575,22.145,434847,0
2006-09-21,22.231,22.407,22.135,22.135,378639,0
2006-09-22,22.135,22.207,21.933,22.046,138700,0
2006-09-25,22.135,22.416,22.1,22.388,222910,0
2006-09-26,22.318,22.564,22.198,22.546,338762,0
2006-09-27,22.537,22.86,22.537,22.583,382521,0
2006-09-28,22.607,22.756,22.433,22.494,181891,0
2006-09-29,22.537,22.739,22.537,22.607,620625,0
2006-10-02,22.607,22.607,22.291,22.529,310884,0
2006-10-03,22.44,22.626,22.345,22.425,433819,0
2006-10-04,22.407,22.494,22.3,22.38,236164,0
2006-10-05,22.512,22.583,22.291,22.38,439532,0
2006-10-06,22.407,22.573,22.274,22.407,528195,0
2006-10-09,22.398,22.583,22.258,22.494,297744,0
2006-10-10,22.449,22.607,22.38,22.537,232621,0
2006-10-11,22.537,22.537,22.281,22.476,221655,0
2006-10-12,22.467,22.65,22.449,22.476,1086208,0
2006-10-13,22.476,22.836,22.476,22.827,713739,0
2006-10-16,22.739,22.958,22.677,22.836,309511,0
2006-10-17,22.887,22.94,22.564,22.843,618684,0
2006-10-18,22.887,22.975,22.756,22.792,122367,0
2006-10-19,22.801,22.931,22.714,22.843,215482,0
2006-10-20,22.887,22.931,22.756,22.86,234676,0
2006-10-23,22.819,23.003,22.756,22.887,249872,0
2006-10-24,22.895,23.053,22.819,23.021,447532,0
2006-10-25,22.975,23.177,22.599,22.931,902030,0
2006-10-26,22.931,22.975,22.537,22.843,813256,0
2006-10-27,22.407,22.416,22.038,22.17,828336,0
2006-10-30,22.145,22.239,21.805,21.856,508656,0
2006-10-31,21.871,21.95,21.679,21.722,285749,0
2006-11-01,21.663,21.768,21.575,21.585,222221,0
2006-11-02,21.566,22.03,21.566,21.916,318200,0
2006-11-03,21.933,22.071,21.636,21.74,293861,0
2006-11-06,21.731,21.997,21.731,21.88,217539,0
2006-11-07,21.829,22.239,21.829,21.96,128651,0
2006-11-08,21.88,22.546,21.821,22.52,788577,0
2006-11-09,22.668,22.975,22.583,22.975,512772,0
2006-11-10,23.021,23.021,22.599,22.819,369611,0
2006-11-13,22.827,23.021,22.801,22.975,149899,0
2006-11-14,22.985,23.106,22.714,23.039,981436,0
2006-11-15,23.068,23.068,22.583,22.819,659585,0
2006-11-16,22.827,22.827,22.739,22.748,259128,0
2006-11-17,22.748,23.062,22.668,23.021,353154,0
2006-11-20,22.975,23.324,22.975,23.324,267582,0
2006-11-21,23.324,23.324,23.177,23.24,156413,0
2006-11-22,23.369,23.526,23.263,23.491,209885,0
2006-11-24,23.491,23.5,23.342,23.413,44103,0
2006-11-27,23.423,23.432,22.94,23.159,388233,0
2006-11-28,23.141,23.195,23.003,23.062,143846,0
2006-11-29,23.087,23.369,23.013,23.369,174238,0
2006-11-30,23.324,23.587,23.159,23.587,330764,0
2006-12-01,23.587,23.587,23.168,23.587,363441,0
2006-12-04,23.587,23.624,23.168,23.397,307915,0
2006-12-05,23.413,23.78,23.378,23.652,488661,0
2006-12-06,23.701,23.753,23.633,23.642,214909,0
2006-12-07,23.701,23.771,23.405,23.413,295115,0
2006-12-08,23.423,23.762,23.423,23.587,305631,0
2006-12-11,23.624,23.659,23.36,23.423,214111,0
2006-12-12,23.413,23.853,23.413,23.674,389832,0
2006-12-13,23.711,23.762,23.297,23.413,283921,0
2006-12-14,23.387,23.534,23.213,23.28,270210,0
2006-12-15,22.931,23.271,22.792,23.013,669982,0
2006-12-18,22.958,23.078,22.721,22.766,392687,0
2006-12-19,22.668,22.792,22.616,22.792,459868,0
2006-12-20,22.756,23.432,22.756,23.087,487977,0
2006-12-21,23.021,23.28,22.86,23.053,341276,0
2006-12-22,22.968,23.021,22.714,22.887,331908,0
2006-12-26,22.931,23.223,22.843,23.087,300143,0
2006-12-27,23.151,23.324,23.068,23.213,284262,0
2006-12-28,23.223,23.24,22.819,23.151,395089,0
2006-12-29,23.159,23.24,23.053,23.068,176749,0
2007-01-03,23.068,23.561,23.053,23.342,533223,0
2007-01-04,23.342,23.397,23.223,23.324,464556,0
2007-01-05,23.324,23.324,23.013,23.097,356699,0
2007-01-08,23.068,23.097,22.714,22.887,507630,0
2007-01-09,22.887,23.003,22.729,22.819,446958,0
2007-01-10,22.704,22.774,22.546,22.714,546700,0
2007-01-11,22.668,22.931,22.668,22.878,277291,0
2007-01-12,22.887,22.958,22.729,22.801,446958,0
2007-01-16,22.641,22.819,22.641,22.774,342875,0
2007-01-17,22.668,22.931,22.668,22.81,271468,0
2007-01-18,22.81,22.895,22.641,22.677,333622,0
2007-01-19,22.704,22.714,22.486,22.555,865585,0
2007-01-22,22.512,22.537,22.318,22.364,651244,0
2007-01-23,22.364,22.634,22.3,22.38,644846,0
2007-01-24,22.345,22.433,22.161,22.231,369268,0
2007-01-25,22.1,22.327,22.071,22.145,578810,0
2007-01-26,22.1,22.231,22.071,22.161,563153,0
2007-01-29,22.116,22.407,22.108,22.31,394516,0
2007-01-30,22.318,22.374,22.224,22.355,236164,0
2007-01-31,22.355,22.425,21.871,22.425,390859,0
2007-02-01,22.425,22.766,22.398,22.756,1013883,0
2007-02-02,22.819,23.021,22.714,22.774,305284,0
2007-02-05,22.827,22.975,22.721,22.895,352702,0
2007-02-06,22.931,23.247,22.878,23.003,287577,0
2007-02-07,22.968,23.003,22.81,22.931,312598,0
2007-02-08,22.878,23.003,22.869,22.869,534591,0
2007-02-09,23.633,23.711,22.537,22.766,1199661,0
2007-02-12,22.686,23.369,22.686,23.342,596316,0
2007-02-13,23.432,23.58,23.369,23.457,563525,0
2007-02-14,23.5,23.642,23.473,23.633,687236,0
2007-02-15,23.674,23.807,23.624,23.753,446502,0
2007-02-16,23.633,23.693,23.518,23.543,318305,0
2007-02-20,23.457,23.718,23.369,23.674,382978,0
2007-02-21,23.633,24.093,23.587,23.937,618795,0
2007-02-22,23.937,24.069,23.753,23.834,279348,0
2007-02-23,23.28,23.561,23.223,23.223,685176,0
2007-02-26,23.369,23.51,23.334,23.466,518353,0
2007-02-27,23.369,23.378,23.087,23.24,538477,0
2007-02-28,23.334,23.473,23.068,23.185,148643,0
2007-03-01,23.021,23.351,22.887,23.114,646771,0
2007-03-02,23.062,23.28,22.86,22.931,353502,0
2007-03-05,22.801,22.878,22.583,22.65,405484,0
2007-03-06,22.801,22.975,22.756,22.931,304258,0
2007-03-07,22.86,22.913,22.696,22.721,413137,0
2007-03-08,22.774,22.994,22.774,22.843,316026,0
2007-03-09,22.878,22.968,22.801,22.836,274552,0
2007-03-12,22.827,22.827,22.686,22.714,358985,0
2007-03-13,22.668,22.668,22.44,22.44,306774,0
2007-03-14,22.486,22.529,22.116,22.274,633647,0
2007-03-15,22.231,22.573,22.231,22.407,275348,0
2007-03-16,22.188,22.258,22.056,22.056,518140,0
2007-03-19,22.145,22.31,22.145,22.188,295573,0
2007-03-20,22.1,22.224,22.056,22.145,376805,0
2007-03-21,22.153,22.774,22.153,22.696,633077,0
2007-03-22,22.686,22.975,22.686,22.931,325852,0
2007-03-23,22.958,23.223,22.958,23.195,553786,0
2007-03-26,23.151,23.351,23.039,23.297,419652,0
2007-03-27,23.297,23.297,22.958,22.975,210914,0
2007-03-28,22.887,22.975,22.792,22.827,197775,0
2007-03-29,22.869,22.975,22.756,22.869,134362,0
2007-03-30,22.843,23.106,22.843,22.94,285749,0
2007-04-02,22.985,23.013,22.739,22.739,199145,0
2007-04-03,22.766,22.887,22.686,22.756,277865,0
2007-04-04,22.714,22.819,22.65,22.819,421481,0
2007-04-05,22.756,23.633,22.721,22.774,243931,0
2007-04-09,22.792,22.878,22.564,22.573,275467,0
2007-04-10,22.537,22.756,22.512,22.555,253411,0
2007-04-11,22.555,22.696,22.449,22.486,258900,0
2007-04-12,22.44,22.583,22.345,22.425,214340,0
2007-04-13,22.449,22.721,22.449,22.583,309857,0
2007-04-16,22.599,23.168,22.599,23.021,564527,0
2007-04-17,23.021,23.124,22.968,23.021,144188,0
2007-04-18,22.931,23.106,22.913,22.94,203486,0
2007-04-19,22.851,23.003,22.81,22.905,125336,0
2007-04-20,22.975,23.087,22.958,23.013,106482,0
2007-04-23,23.013,23.053,22.895,22.913,103053,0
2007-04-24,22.887,23.289,22.887,23.124,301173,0
2007-04-25,23.124,23.405,23.124,23.24,347101,0
2007-04-26,23.28,23.5,23.263,23.413,319793,0
2007-04-27,23.397,23.491,23.24,23.36,136191,0
2007-04-30,23.413,23.457,23.159,23.204,134362,0
2007-05-01,23.263,23.369,23.068,23.247,254557,0
2007-05-02,23.324,23.441,23.263,23.36,330193,0
2007-05-03,24.506,24.506,23.449,23.861,1008973,0
2007-05-04,24.069,24.111,23.642,23.718,452329,0
2007-05-07,23.834,24.111,23.762,24.102,426278,0
2007-05-08,24.087,24.093,23.753,23.78,315225,0
2007-05-09,23.807,24.156,23.807,23.964,389946,0
2007-05-10,23.973,24,23.693,23.807,436791,0
2007-05-11,23.762,23.955,23.674,23.894,410287,0
2007-05-14,23.982,24.045,23.534,23.624,383664,0
2007-05-15,23.534,23.816,23.534,23.587,538590,0
2007-05-16,23.746,23.746,23.57,23.633,434390,0
2007-05-17,23.652,23.737,23.369,23.737,393948,0
2007-05-18,23.919,24.376,23.861,24.119,804516,0
2007-05-21,24.119,24.202,24.027,24.069,940306,0
2007-05-22,24.165,24.238,24.01,24.147,489575,0
2007-05-23,24.229,24.229,24.036,24.102,668725,0
2007-05-24,24.111,24.183,23.587,23.825,442048,0
2007-05-25,23.825,23.973,23.78,23.807,149899,0
2007-05-29,23.919,23.919,23.615,23.762,333503,0
2007-05-30,23.746,23.771,23.466,23.666,498488,0
2007-05-31,23.727,23.78,23.606,23.737,579951,0
2007-06-01,23.834,24.102,23.762,23.919,448331,0
2007-06-04,23.919,23.973,23.526,23.834,1017084,0
2007-06-05,23.807,23.884,23.652,23.753,404686,0
2007-06-06,23.737,23.868,23.587,23.642,410972,0
2007-06-07,23.711,23.711,23.397,23.457,416341,0
2007-06-08,23.481,23.78,23.397,23.78,727222,0
2007-06-11,23.798,23.816,23.659,23.666,358070,0
2007-06-12,23.674,23.789,23.624,23.683,638220,0
2007-06-13,23.807,23.973,23.615,23.615,500089,0
2007-06-14,23.771,23.789,23.624,23.659,586919,0
2007-06-15,23.834,23.894,23.526,23.642,858956,0
2007-06-18,23.606,24.238,23.606,24.147,606685,0
2007-06-19,24.175,24.84,24.175,24.666,1032625,0
2007-06-20,24.673,24.796,24.612,24.666,1085407,0
2007-06-21,24.69,24.892,24.506,24.715,1279867,0
2007-06-22,24.724,24.96,24.093,24.472,8074176,0
2007-06-25,24.472,24.998,24.412,24.673,1368642,0
2007-06-26,24.805,24.944,24.595,24.796,870953,0
2007-06-27,24.77,25.226,24.666,25.119,1016169,0
2007-06-28,25.032,25.032,24.497,24.673,1538536,0
2007-06-29,24.805,24.867,24.385,24.568,2016575,0
2007-07-02,25.086,25.086,24.604,24.925,1500102,0
2007-07-03,25.041,25.171,24.944,25.103,235705,0
2007-07-05,25.161,25.312,24.715,24.751,621541,0
2007-07-06,24.77,24.989,24.568,24.925,786291,0
2007-07-09,24.989,25.032,24.403,24.901,957104,0
2007-07-10,24.751,24.892,24.631,24.666,1675868,0
2007-07-11,24.64,24.742,24.422,24.522,1076953,0
2007-07-12,24.64,24.876,24.506,24.876,1185379,0
2007-07-13,24.916,25.077,24.64,24.724,1330710,0
2007-07-16,24.658,24.724,24.472,24.568,863870,0
2007-07-17,24.457,24.457,23.195,23.587,2017032,0
2007-07-18,23.481,24,23.369,23.937,1201944,0
2007-07-19,24.129,24.22,23.911,24.111,1012745,0
2007-07-20,24.062,24.102,23.141,23.413,1342366,0
2007-07-23,23.457,23.587,23.097,23.151,901687,0
2007-07-24,23.807,24.27,21.469,22.071,1741792,0
2007-07-25,23.151,23.771,22.064,22.467,1532823,0
2007-07-26,22.116,22.407,21.795,22.216,1142188,0
2007-07-27,21.62,22.537,21.426,21.978,2150706,0
2007-07-30,21.663,21.933,21.402,21.88,1727054,0
2007-07-31,21.96,22.161,21.375,21.402,1424056,0
2007-08-01,21.41,21.978,20.754,21.435,1939681,0
2007-08-02,21.504,21.722,21.084,21.303,1072383,0
2007-08-03,21.102,21.192,20.106,20.392,1885182,0
2007-08-06,19.212,20.619,19.212,20.578,1462329,0
2007-08-07,20.446,20.718,19.746,20.173,1583552,0
2007-08-08,20.271,20.427,19.763,20.28,2038396,0
2007-08-09,19.771,20.079,19.081,19.806,2679586,0
2007-08-10,19.675,21.384,19.394,21.006,2485240,0
2007-08-13,21.006,21.566,20.736,20.788,1414118,0
2007-08-14,22.145,22.3,20.647,20.77,1394347,0
2007-08-15,20.837,20.955,20.113,20.151,1160928,0
2007-08-16,21.175,21.175,19.457,20.454,1830110,0
2007-08-17,21.356,21.453,20.308,21.006,1469870,0
2007-08-20,21.128,21.319,20.946,21.225,632507,0
2007-08-21,21.62,21.88,21.319,21.786,762412,0
2007-08-22,21.88,22.145,21.679,22.046,780122,0
2007-08-23,22.17,22.231,21.838,21.88,350871,0
2007-08-24,21.813,22.239,21.813,22.188,377034,0
2007-08-27,22.188,22.274,21.95,22.116,385606,0
2007-08-28,21.933,22.016,21.233,21.233,515281,0
2007-08-29,21.418,22.056,21.268,22.038,463410,0
2007-08-30,21.74,22.09,21.557,21.705,510486,0
2007-08-31,22.046,22.188,21.805,21.96,375781,0
2007-09-04,21.889,22.336,21.705,22.291,482267,0
2007-09-05,22.721,22.721,21.969,22.126,535277,0
2007-09-06,22.281,22.281,21.671,21.786,475067,0
2007-09-07,21.731,21.795,21.444,21.575,394175,0
2007-09-10,21.663,22.537,21.402,22.416,1420741,0
2007-09-11,22.449,22.887,22.407,22.748,975721,0
2007-09-12,22.704,22.913,22.449,22.607,675578,0
2007-09-13,22.686,23.106,22.449,22.887,323909,0
2007-09-14,22.739,22.985,22.537,22.895,203828,0
2007-09-17,22.878,22.94,22.476,22.626,307687,0
2007-09-18,22.659,23.58,22.626,23.369,604173,0
2007-09-19,23.405,24.093,23.405,24.053,1023141,0
2007-09-20,24.062,24.069,23.718,23.937,346988,0
2007-09-21,24.069,24.339,23.884,23.973,830509,0
2007-09-24,23.919,24.053,23.342,23.58,443304,0
2007-09-25,23.378,23.57,22.931,23.457,700145,0
2007-09-26,23.674,24.238,23.441,23.868,553332,0
2007-09-27,24.019,24.448,23.903,24.211,559729,0
2007-09-28,24.286,24.621,24.211,24.431,667698,0
2007-10-01,24.431,25.261,24.431,25.207,1017084,0
2007-10-02,24.595,25.417,24.577,25.337,925111,0
2007-10-03,25.143,25.446,25.041,25.18,764469,0
2007-10-04,25.381,25.837,25.337,25.574,1132140,0
2007-10-05,25.6,26.504,25.6,26.268,1082322,0
2007-10-08,26.117,26.223,25.645,25.95,469468,0
2007-10-09,26.048,26.091,25.698,25.985,734992,0
2007-10-10,25.39,25.59,24.97,25.355,973440,0
2007-10-11,25.436,25.628,24.55,24.916,1287976,0
2007-10-12,24.989,25.345,24.742,25.05,1062326,0
2007-10-15,24.979,25.288,24.506,24.805,778289,0
2007-10-16,25.134,25.27,24.604,25.103,671128,0
2007-10-17,25.574,25.759,24.506,24.97,807657,0
2007-10-18,24.876,24.885,24.506,24.586,553786,0
2007-10-19,24.673,24.77,23.674,23.711,1049990,0
2007-10-22,23.491,24.673,23.491,24.568,999374,0
2007-10-23,24.849,25.06,24.412,24.479,698661,0
2007-10-24,24.303,24.448,23.587,24.01,876553,0
2007-10-25,23.927,24.129,23.263,23.58,1172809,0
2007-10-26,24.01,24.448,23.552,24.33,606570,0
2007-10-29,24.358,24.464,23.919,23.982,480895,0
2007-10-30,23.894,24.111,23.746,23.903,751103,0
2007-10-31,24.069,24.439,23.652,23.946,814629,0
2007-11-01,23.624,23.955,23.342,23.473,1102891,0
2007-11-02,23.807,24.348,23.369,23.894,1220228,0
2007-11-05,23.405,23.771,23.204,23.534,980378,0
2007-11-06,23.737,23.78,23.263,23.526,784922,0
2007-11-07,23.534,23.534,22.86,22.86,1040165,0
2007-11-08,22.895,23.387,22.591,23.334,816584,0
2007-11-09,22.949,23.868,22.668,23.5,974125,0
2007-11-12,23.432,23.946,23.342,23.413,721286,0
2007-11-13,23.683,24.129,23.58,24.129,649417,0
2007-11-14,24.202,24.77,24.183,24.65,1699177,0
2007-11-15,24.631,24.84,24.339,24.666,1094433,0
2007-11-16,24.77,24.849,24.265,24.761,1568700,0
2007-11-19,24.472,24.604,24.069,24.393,829141,0
2007-11-20,24.568,24.849,24.211,24.796,806973,0
2007-11-21,24.732,24.796,24.22,24.448,628508,0
2007-11-23,24.532,25.345,24.532,25.235,471865,0
2007-11-26,25.217,25.303,24.666,24.761,792295,0
2007-11-27,24.876,25.161,24.612,24.909,587451,0
2007-11-28,25.134,25.295,24.822,25.19,1123233,0
2007-11-29,25.111,25.446,24.925,25.295,630908,0
2007-11-30,25.47,25.681,24.952,25.207,952985,0
2007-12-03,24.97,25.556,24.761,25.278,530561,0
2007-12-04,25.068,25.532,24.925,25.39,774066,0
2007-12-05,25.723,26.294,25.497,26.204,979838,0
2007-12-06,26.169,26.563,26.11,26.553,609151,0
2007-12-07,26.553,26.668,26.231,26.398,823332,0
2007-12-10,26.696,26.696,26.326,26.537,421274,0
2007-12-11,26.537,26.626,25.969,26.214,738991,0
2007-12-12,26.598,26.957,25.785,26.142,557788,0
2007-12-13,25.864,26.126,25.59,26.083,394434,0
2007-12-14,25.741,25.959,25.497,25.645,524538,0
2007-12-17,25.436,25.908,25.381,25.637,580327,0
2007-12-18,25.864,25.969,25.488,25.785,580520,0
2007-12-19,25.837,26.056,25.759,25.873,1087682,0
2007-12-20,26.126,26.126,25.295,25.609,714888,0
2007-12-21,25.655,25.801,25.32,25.785,1428742,0
2007-12-24,25.933,26.065,25.681,25.856,494030,0
2007-12-26,25.723,26.152,25.556,26.11,426167,0
2007-12-27,26.117,26.223,25.723,25.818,454497,0
2007-12-28,25.818,26.048,25.345,25.372,278620,0
2007-12-31,25.153,25.47,25.119,25.244,459530,0
2008-01-02,25.103,25.207,24.787,24.822,658213,0
2008-01-03,24.97,25.478,24.944,25.381,524552,0
2008-01-04,25.235,25.252,24.909,24.925,575089,0
2008-01-07,25.041,25.75,24.989,25.488,653531,0
2008-01-08,25.637,25.794,24.814,24.822,747659,0
2008-01-09,24.849,25.818,24.621,25.75,911329,0
2008-01-10,25.454,26.424,25.024,26.091,1230645,0
2008-01-11,25.985,26.519,25.732,26.11,814642,0
2008-01-14,26.361,26.361,25.086,25.199,791209,0
2008-01-15,25.024,25.19,24.805,24.944,539962,0
2008-01-16,25.041,25.873,24.952,25.556,760015,0
2008-01-17,25.556,25.556,24.631,24.65,826507,0
2008-01-18,24.885,25.252,23.534,24.069,1325112,0
2008-01-22,23.405,24.472,23.297,24.102,998230,0
2008-01-23,23.481,24.472,23.432,24.348,1591971,0
2008-01-24,24.33,24.577,23.543,23.853,1002233,0
2008-01-25,24.211,24.256,23.263,23.449,708840,0
2008-01-28,23.449,24.278,23.28,24.247,543849,0
2008-01-29,24.448,24.506,23.937,24.358,418397,0
2008-01-30,24.229,24.892,23.927,23.973,642907,0
2008-01-31,23.633,24.97,23.633,24.65,739107,0
2008-02-01,24.724,25.143,24.448,24.859,577097,0
2008-02-04,24.77,25.032,24.621,24.916,423192,0
2008-02-05,24.65,24.916,24.193,24.193,528195,0
2008-02-06,24.439,24.559,23.78,23.955,567042,0
2008-02-07,23.861,26.537,23.861,26.169,1815646,0
2008-02-08,26.159,26.369,25.497,25.818,1154989,0
2008-02-11,25.924,25.95,25.278,25.337,752360,0
2008-02-12,25.417,26.311,25.32,25.767,937834,0
2008-02-13,26.04,26.196,25.381,25.628,643702,0
2008-02-14,25.583,25.794,25.143,25.143,541449,0
2008-02-15,25.171,25.381,24.849,25.312,696833,0
2008-02-19,25.497,25.618,24.867,25.153,861515,0
2008-02-20,25.032,25.969,24.979,25.828,734308,0
2008-02-21,26.021,26.169,25.794,25.856,1045672,0
2008-02-22,25.933,25.933,24.715,24.998,938275,0
2008-02-25,25.111,25.278,24.595,25.086,1397555,0
2008-02-26,24.952,25.846,24.952,25.716,671552,0
2008-02-27,25.583,26.083,25.463,25.681,458990,0
2008-02-28,25.488,25.645,24.822,25.288,520759,0
2008-02-29,25.077,25.716,24.787,25.328,873175,0
2008-03-03,25.39,25.39,24.045,24.366,1337652,0
2008-03-04,24.348,24.532,24.027,24.393,845705,0
2008-03-05,24.621,24.621,23.937,24.366,704279,0
2008-03-06,24.183,24.33,23.816,23.853,959576,0
2008-03-07,23.642,24.586,23.642,24.358,861699,0
2008-03-10,24.393,24.532,23.771,23.807,825965,0
2008-03-11,24.604,24.867,24.01,24.724,788689,0
2008-03-12,24.832,24.832,24.193,24.247,746074,0
2008-03-13,23.919,24.358,23.834,24.156,817980,0
2008-03-14,24.265,24.348,23.256,23.449,1204346,0
2008-03-17,22.766,23.449,22.494,22.774,1830453,0
2008-03-18,23.387,23.753,22.607,23.195,1826977,0
2008-03-19,23.263,23.36,22.467,22.467,1567341,0
2008-03-20,21.384,22.827,21.384,22.756,2272769,0
2008-03-24,22.905,23.045,22.65,22.819,731563,0
2008-03-25,23.587,23.587,22.65,22.827,679579,0
2008-03-26,22.659,23.334,22.374,23.045,723454,0
2008-03-27,23.097,23.185,22.634,22.774,566695,0
2008-03-28,22.843,22.985,22.537,22.564,603207,0
2008-03-31,22.739,23.315,22.407,23.087,656501,0
2008-04-01,23.543,23.78,23.097,23.552,1000585,0
2008-04-02,23.624,23.807,23.315,23.58,781265,0
2008-04-03,23.466,23.973,23.405,23.624,1000954,0
2008-04-04,23.596,23.894,23.24,23.561,612395,0
2008-04-07,23.652,24.019,23.615,23.78,557265,0
2008-04-08,23.78,24.01,23.552,23.666,601659,0
2008-04-09,23.624,24.069,23.423,23.432,682091,0
2008-04-10,23.5,23.58,23.213,23.28,545211,0
2008-04-11,23.039,23.351,22.801,22.836,560299,0
2008-04-14,22.819,22.895,22.38,22.739,862535,0
2008-04-15,22.843,23.195,22.65,22.994,726055,0
2008-04-16,23.159,23.633,23.068,23.457,990774,0
2008-04-17,23.334,23.964,23.334,23.753,780073,0
2008-04-18,24.069,24.175,23.789,23.955,637200,0
2008-04-21,23.737,24.078,23.606,23.894,560250,0
2008-04-22,23.789,23.789,23.204,23.378,987322,0
2008-04-23,23.473,23.473,22.895,23.078,812023,0
2008-04-24,23.053,23.151,22.766,22.887,1215984,0
2008-04-25,22.968,23.078,22.607,22.843,890685,0
2008-04-28,22.887,23.003,22.616,22.905,887621,0
2008-04-29,23.045,23.195,22.913,22.975,628984,0
2008-04-30,23.078,23.168,22.407,22.748,813700,0
2008-05-01,22.281,22.994,21.978,22.626,1973543,0
2008-05-02,22.774,23.114,22.616,22.878,2138951,0
2008-05-05,22.766,22.801,22.046,22.281,1087046,0
2008-05-06,22.31,22.31,22.081,22.188,1206454,0
2008-05-07,22.064,22.318,21.671,21.749,1209792,0
2008-05-08,21.749,21.924,21.496,21.628,1137135,0
2008-05-09,21.529,21.871,21.444,21.714,909216,0
2008-05-12,21.795,22.766,21.795,22.267,809968,0
2008-05-13,22.3,22.336,21.646,21.871,660136,0
2008-05-14,21.942,22.016,21.749,21.805,1185476,0
2008-05-15,21.758,21.916,21.566,21.88,982281,0
2008-05-16,21.916,22.17,21.776,22.046,2549743,0
2008-05-19,22.081,22.081,21.688,21.821,1034499,0
2008-05-20,21.688,22.064,21.688,21.889,681169,0
2008-05-21,21.978,22.281,21.871,22.081,901406,0
2008-05-22,22.081,22.502,21.95,22.502,736560,0
2008-05-23,22.355,22.512,22.248,22.364,728476,0
2008-05-27,22.207,22.355,21.987,22.239,870303,0
2008-05-28,22.291,22.425,21.776,21.907,612944,0
2008-05-29,21.88,22.467,21.768,22.231,887904,0
2008-05-30,22.216,22.458,22.056,22.374,843581,0
2008-06-02,22.291,22.407,22.006,22.318,844157,0
2008-06-03,22.318,22.626,22.108,22.327,613700,0
2008-06-04,22.198,22.599,22.145,22.398,893142,0
2008-06-05,22.416,22.784,22.231,22.756,741253,0
2008-06-06,22.599,22.86,22.207,22.207,813595,0
2008-06-09,22.198,22.38,22.056,22.318,982353,0
2008-06-10,22.291,22.546,21.96,22.345,919543,0
2008-06-11,22.327,22.416,22.016,22.145,774977,0
2008-06-12,22.274,22.537,22.116,22.327,639893,0
2008-06-13,22.494,22.529,22.056,22.38,525010,0
2008-06-16,22.239,22.529,22.046,22.407,872608,0
2008-06-17,22.355,22.537,22.056,22.081,766580,0
2008-06-18,21.969,22.038,21.478,21.671,890310,0
2008-06-19,21.671,21.758,21.26,21.758,821087,0
2008-06-20,21.671,21.679,21.285,21.444,1083319,0
2008-06-23,21.529,21.585,20.974,20.999,866258,0
2008-06-24,20.874,21.365,20.82,21.208,1828367,0
2008-06-25,21.233,21.942,21.199,21.604,1162720,0
2008-06-26,21.384,21.646,21.111,21.216,713687,0
2008-06-27,21.216,21.402,20.727,20.804,1057203,0
2008-06-30,20.77,20.865,20.551,20.718,1151390,0
2008-07-01,20.491,20.999,20.472,20.847,1070119,0
2008-07-02,20.856,21.175,20.602,20.982,1030963,0
2008-07-03,21.075,21.147,20.594,20.736,549658,0
2008-07-07,20.874,20.936,20.033,20.132,1083425,0
2008-07-08,20.173,20.982,20.042,20.936,915482,0
2008-07-09,20.91,20.919,20.271,20.298,783710,0
2008-07-10,20.226,20.408,19.931,20.28,1204957,0
2008-07-11,20.132,20.482,19.797,20.207,1184703,0
2008-07-14,20.392,20.418,19.64,19.771,951414,0
2008-07-15,19.595,20.341,19.386,19.763,1338207,0
2008-07-16,19.886,20.436,19.502,20.4,1049031,0
2008-07-17,20.525,20.647,20.006,20.323,1231612,0
2008-07-18,20.427,20.491,20.061,20.491,1079107,0
2008-07-21,20.7,20.7,20.015,20.173,861518,0
2008-07-22,20.113,20.804,19.73,20.77,1254778,0
2008-07-23,20.779,21.208,20.4,20.919,885368,0
2008-07-24,20.882,21.039,20.61,20.647,604631,0
2008-07-25,20.745,21.147,20.436,20.874,1250676,0
2008-07-28,20.779,21.147,20.647,20.82,680824,0
2008-07-29,20.847,21.294,20.586,21.275,925555,0
2008-07-30,21.329,21.529,20.892,21.375,912117,0
2008-07-31,21.183,22.756,21.183,22.224,1969946,0
2008-08-01,22.336,22.686,22.016,22.546,988981,0
2008-08-04,22.502,22.607,21.969,22.318,548848,0
2008-08-05,22.467,23.223,22.407,23.159,894588,0
2008-08-06,23.132,23.57,22.869,23.526,1095489,0
2008-08-07,23.324,23.449,22.486,22.607,1233681,0
2008-08-08,22.573,23.289,22.502,23.168,685297,0
2008-08-11,23.213,23.633,23.097,23.624,890700,0
2008-08-12,23.481,23.737,22.975,23.213,856009,0
2008-08-13,23.078,23.57,22.696,22.913,925712,0
2008-08-14,22.739,23.232,22.714,23.021,950042,0
2008-08-15,23.151,23.884,23.029,23.884,1745347,0
2008-08-18,23.884,24.01,23.491,23.58,672115,0
2008-08-19,23.441,23.606,23.045,23.315,453350,0
2008-08-20,23.378,23.518,22.895,23.36,559340,0
2008-08-21,23.177,23.51,22.784,22.985,431740,0
2008-08-22,23.151,23.701,23.029,23.693,623942,0
2008-08-25,23.491,23.534,23.062,23.159,584795,0
2008-08-26,22.968,23.334,22.774,23.106,926740,0
2008-08-27,23.039,23.491,22.994,23.369,598005,0
2008-08-28,23.5,23.807,23.263,23.807,724562,0
2008-08-29,23.596,23.903,23.58,23.718,650097,0
2008-09-02,23.876,24.069,23.132,23.387,663584,0
2008-09-03,23.271,24.111,23.223,24.062,743857,0
2008-09-04,23.633,24.062,23.633,23.652,979562,0
2008-09-05,23.543,24,23.543,23.982,709446,0
2008-09-08,25.381,25.381,23.937,24.568,1137805,0
2008-09-09,24.412,24.859,23.853,23.861,867459,0
2008-09-10,24.053,24.658,23.659,24.55,783918,0
2008-09-11,23.552,24.64,23.552,24.497,746374,0
2008-09-12,24.036,24.448,23.213,23.369,931710,0
2008-09-15,22.704,24.078,22.537,22.931,943375,0
2008-09-16,22.108,23.919,22.108,23.876,1129763,0
2008-09-17,23.097,24.183,22.016,22.022,1185429,0
2008-09-18,22.529,22.607,20.892,22.274,1726669,0
2008-09-19,23.457,28.374,21.529,22.668,2517183,0
2008-09-22,22.494,22.968,22.046,22.355,623017,0
2008-09-23,22.179,23.405,22.179,22.851,1000743,0
2008-09-24,23.843,23.927,22.819,22.931,1393029,0
2008-09-25,23.185,23.351,22.583,22.784,622742,0
2008-09-26,21.889,23.141,21.871,22.583,611261,0
2008-09-29,23.633,23.633,21.048,21.303,834125,0
2008-09-30,21.88,24.54,21.62,24.069,1473645,0
2008-10-01,23.825,24.062,21.863,23.807,1269060,0
2008-10-02,23.543,23.693,21.426,21.604,921002,0
2008-10-03,22.537,23.481,21.478,21.514,763652,0
2008-10-06,21.46,22.046,20.525,21.183,964477,0
2008-10-07,21.208,21.88,18.188,18.215,748610,0
2008-10-08,17.942,19.913,17.59,18.003,876351,0
2008-10-09,18.451,18.451,15.651,15.651,1270190,0
2008-10-10,14.88,17.286,14.005,17.286,1685288,0
2008-10-13,18.88,19,16.244,19,1014565,0
2008-10-14,19.694,19.956,18.511,19.056,1355268,0
2008-10-15,18.379,18.705,16.98,17.217,793291,0
2008-10-16,17.328,17.925,15.624,17.838,1169864,0
2008-10-17,17.236,18.178,16.952,16.962,979591,0
2008-10-20,17.154,18.398,16.623,18.318,666945,0
2008-10-21,17.909,18.451,17.463,17.847,625712,0
2008-10-22,17.278,18.03,16.734,17.042,793964,0
2008-10-23,17.127,17.925,16.841,17.819,995468,0
2008-10-24,16.533,18.259,16.235,17.819,858721,0
2008-10-27,18.126,18.126,16.875,16.944,925027,0
2008-10-28,17.925,18.242,16.42,18.109,1052930,0
2008-10-29,18.02,20.217,17.278,19.431,1539949,0
2008-10-30,19.377,20.079,18.949,19.754,823581,0
2008-10-31,19.483,20.173,19.202,20.096,1417699,0
2008-11-03,19.941,20.262,19.248,19.386,617961,0
2008-11-04,19.771,19.931,18.983,19.325,800075,0
2008-11-05,18.915,19.457,18.836,19.081,1217357,0
2008-11-06,18.764,19.115,17.59,17.68,1436323,0
2008-11-07,17.856,18.407,17.356,18.058,941942,0
2008-11-10,18.318,18.407,17.373,17.549,622837,0
2008-11-11,17.295,17.506,16.841,17.101,743257,0
2008-11-12,16.709,17.163,16.183,16.235,790232,0
2008-11-13,16.35,18.249,15.798,18.134,1302022,0
2008-11-14,17.942,18.134,16.858,17.023,886599,0
2008-11-17,16.883,17.513,16.734,17.101,749083,0
2008-11-18,17.181,17.506,16.455,17.145,942218,0
2008-11-19,17.052,17.085,14.005,14.064,2419289,0
2008-11-20,14.064,14.074,12.464,12.648,2253603,0
2008-11-21,13.172,13.172,11.843,12.541,3215177,0
2008-11-24,13.269,14.528,12.464,14.275,1864516,0
2008-11-25,13.128,16.017,12.167,15.029,1613178,0
2008-11-26,14.618,16.272,14.6,16.218,2245166,0
2008-11-28,15.998,16.193,15.834,16.131,353800,0
2008-12-01,15.624,16.035,14.618,14.757,1474255,0
2008-12-02,15.029,15.895,14.518,15.87,1210151,0
2008-12-03,15.502,16.682,15.203,16.586,1342676,0
2008-12-04,16.833,17.217,15.895,16.586,1567121,0
2008-12-05,16.323,18.817,16.095,18.79,1989084,0
2008-12-08,19.046,19.754,18.389,19.386,1495353,0
2008-12-09,19.037,19.422,17.96,18.066,1505216,0
2008-12-10,18.302,18.442,17.636,18.092,1423028,0
2008-12-11,17.829,18.084,16.841,16.935,1307957,0
2008-12-12,16.586,17.717,16.533,17.655,1110262,0
2008-12-15,17.717,17.724,16.682,16.989,1025640,0
2008-12-16,17.236,18.79,16.883,18.755,1200804,0
2008-12-17,18.519,19.193,18.425,18.956,1281727,0
2008-12-18,19.089,20.254,19.089,19.779,1580170,0
2008-12-19,20.07,20.454,19.561,19.73,1745703,0
2008-12-22,19.904,19.904,19.142,19.64,798703,0
2008-12-23,19.904,20.19,19.248,19.579,631114,0
2008-12-24,19.712,19.813,19.422,19.779,241651,0
2008-12-26,19.895,20.235,19.649,20.158,340492,0
2008-12-29,20.199,20.472,19.483,19.941,546126,0
2008-12-30,20.087,21.41,19.95,21.294,908190,0
2008-12-31,21.294,21.329,20.788,21.225,1763052,0
2009-01-02,21.183,21.987,21.057,21.889,1113531,0
2009-01-05,21.786,21.96,20.856,21.646,1298460,0
2009-01-06,21.786,22.258,21.654,22.022,1465584,0
2009-01-07,21.636,21.88,21.285,21.529,995107,0
2009-01-08,21.347,22.1,21.057,22.056,674576,0
2009-01-09,21.96,21.969,21.469,21.768,1084151,0
2009-01-12,21.604,21.776,20.19,20.427,1591085,0
2009-01-13,20.199,20.745,19.895,20.672,875912,0
2009-01-14,20.454,20.745,19.474,19.956,988360,0
2009-01-15,19.904,20.289,19.089,19.859,833219,0
2009-01-16,20.182,20.788,19.605,20.637,942662,0
2009-01-20,20.28,20.525,18.88,18.932,1592348,0
2009-01-21,19.166,20.368,19.01,20.36,1838282,0
2009-01-22,19.797,20.07,18.898,19.142,902990,0
2009-01-23,19,19.308,18.434,19.15,709300,0
2009-01-26,19.124,19.265,18.679,19.065,854019,0
2009-01-27,19.081,19.352,18.731,19.142,823260,0
2009-01-28,19.422,20.132,19.065,20.113,1317398,0
2009-01-29,19.797,19.965,18.79,18.817,781523,0
2009-01-30,18.974,19.431,18.554,19.342,1186300,0
2009-02-02,19.089,19.325,18.536,19.046,1391037,0
2009-02-03,19.159,19.248,18.616,19.089,754310,0
2009-02-04,19.15,19.239,18.544,19.037,1226258,0
2009-02-05,18.79,20.151,18.739,19.712,1054576,0
2009-02-06,20.132,20.71,19.73,20.656,1073168,0
2009-02-09,20.628,21.356,20.491,21.156,819521,0
2009-02-10,21.021,21.538,20.173,20.36,1203182,0
2009-02-11,20.368,20.82,20.132,20.788,653658,0
2009-02-12,20.332,21.165,19.98,21.048,689641,0
2009-02-13,20.91,21.147,19.941,20.106,878571,0
2009-02-17,19.526,19.877,18.608,19.15,1050117,0
2009-02-18,19.142,19.44,18.817,19.089,670870,0
2009-02-19,19.283,19.352,18.755,18.764,683725,0
2009-02-20,18.486,19.543,18.379,19.15,1251220,0
2009-02-23,19.36,19.369,18.143,18.267,1163159,0
2009-02-24,18.599,20.096,18.425,20.042,1386748,0
2009-02-25,19.822,19.822,18.679,19.072,958339,0
2009-02-26,19.256,19.466,18.712,18.888,808782,0
2009-02-27,18.79,19.466,18.46,19.072,1394771,0
2009-03-02,18.544,18.888,18.039,18.075,1400145,0
2009-03-03,18.47,18.519,17.426,17.609,935430,0
2009-03-04,17.874,18.117,17.408,17.838,849116,0
2009-03-05,17.463,17.749,16.323,16.7,838486,0
2009-03-06,16.952,17.261,16.481,16.883,913483,0
2009-03-09,16.665,16.742,16.157,16.28,720599,0
2009-03-10,16.455,17.48,16.296,17.463,1015991,0
2009-03-11,17.497,17.619,16.944,17.286,1056723,0
2009-03-12,17.242,18.536,16.971,18.371,952168,0
2009-03-13,18.379,18.554,18.1,18.379,832110,0
2009-03-16,18.519,19.019,18.109,18.178,1053561,0
2009-03-17,18.215,19.493,18.134,19.474,765378,0
2009-03-18,19.466,20.446,19.099,20.408,1034417,0
2009-03-19,20.569,20.847,19.474,19.493,909088,0
2009-03-20,19.64,19.877,18.923,18.941,920200,0
2009-03-23,19.57,20.508,19.15,20.491,1072604,0
2009-03-24,20.023,20.472,19.403,19.474,946345,0
2009-03-25,20.254,20.298,19.037,20.141,680381,0
2009-03-26,20.436,20.602,19.763,20.392,851772,0
2009-03-27,19.913,20.315,19.684,19.904,774851,0
2009-03-30,19.386,19.511,18.906,18.983,920773,0
2009-03-31,19.299,19.895,18.873,19.658,915220,0
2009-04-01,19.239,20.042,19.193,19.832,1372811,0
2009-04-02,20.289,20.779,19.913,20.61,1126983,0
2009-04-03,20.56,21.26,20.28,21.225,942164,0
2009-04-06,20.865,21.048,20.244,20.856,627161,0
2009-04-07,20.919,21.057,20.377,20.383,802826,0
2009-04-08,20.508,20.936,20.271,20.602,666708,0
2009-04-09,21.128,21.137,20.368,20.965,1305994,0
2009-04-13,20.745,21.021,20.368,20.796,885647,0
2009-04-14,20.508,20.508,19.502,19.561,1092817,0
2009-04-15,19.474,20.535,19.308,20.491,1068815,0
2009-04-16,20.647,20.754,19.684,20.323,1310455,0
2009-04-17,20.392,20.392,19.212,19.502,1523769,0
2009-04-20,19.046,19.493,18.755,18.79,1105063,0
2009-04-21,18.747,19.535,18.379,19.518,2183850,0
2009-04-22,19.142,19.703,18.486,18.608,1917504,0
2009-04-23,18.689,18.906,17.89,18.442,1465964,0
2009-04-24,18.679,18.854,18.178,18.495,886976,0
2009-04-27,18.224,18.616,18.16,18.442,854011,0
2009-04-28,18.188,19,18.188,18.653,536529,0
2009-04-29,18.79,19.256,18.599,19.019,937776,0
2009-04-30,19.422,21.871,19.422,20.637,2295575,0
2009-05-01,20.516,21.294,20.508,20.745,842005,0
2009-05-04,20.901,21.084,20.392,21.03,867631,0
2009-05-05,20.83,20.901,19.998,20.113,828772,0
2009-05-06,20.36,20.619,19.675,20.472,1078574,0
2009-05-07,20.718,20.779,20.042,20.226,866002,0
2009-05-08,20.551,21.566,20.271,21.496,1117992,0
2009-05-11,20.965,21.444,20.619,20.664,952136,0
2009-05-12,20.745,20.946,20.052,20.151,875282,0
2009-05-13,19.746,20.454,19.694,20.226,1085289,0
2009-05-14,20.351,21.192,20.262,21.012,1037203,0
2009-05-15,20.965,21.075,20.427,20.499,827827,0
2009-05-18,20.727,21.102,20.315,21.039,732366,0
2009-05-19,20.874,21.066,19.98,20.033,813255,0
2009-05-20,20.182,20.254,19.605,19.684,1117167,0
2009-05-21,19.474,20.042,19.422,19.886,669405,0
2009-05-22,19.95,20.141,19.813,19.841,608175,0
2009-05-26,19.668,20.158,19.466,20.151,933163,0
2009-05-27,19.99,20.141,19.394,19.44,1001862,0
2009-05-28,19.511,19.738,19.099,19.431,897652,0
2009-05-29,19.457,20.207,19.352,20.207,917759,0
2009-06-01,20.542,21.012,20.408,20.936,761320,0
2009-06-02,20.874,21.394,20.736,21.268,841241,0
2009-06-03,20.999,21.435,20.892,21.268,775515,0
2009-06-04,21.444,21.453,21.156,21.426,849581,0
2009-06-05,21.611,21.611,21.156,21.294,666639,0
2009-06-08,21.039,21.242,20.837,21.111,603113,0
2009-06-09,21.165,21.192,20.542,20.718,1023691,0
2009-06-10,20.946,21.021,20.472,20.637,782567,0
2009-06-11,20.762,20.882,20.341,20.377,694632,0
2009-06-12,20.182,20.383,19.675,20.033,1160892,0
2009-06-15,19.721,20.569,19.721,19.965,1033672,0
2009-06-16,20.158,20.308,19.941,20.151,908144,0
2009-06-17,20.113,20.516,19.789,19.822,1960556,0
2009-06-18,19.763,19.904,19.333,19.474,1375023,0
2009-06-19,19.605,19.763,19.403,19.623,2239949,0
2009-06-22,19.413,19.614,19.01,19.028,1318292,0
2009-06-23,19.193,19.352,19.056,19.212,785961,0
2009-06-24,19.394,19.502,18.956,19.15,1157218,0
2009-06-25,18.974,19.502,18.915,19.474,2085521,0
2009-06-26,19.413,19.535,18.731,18.888,10854194,0
2009-06-29,18.992,19.44,18.992,19.193,1645521,0
2009-06-30,19.308,19.763,18.442,19.553,1717325,0
2009-07-01,19.703,20.436,19.658,20.308,1930786,0
2009-07-02,20.006,20.341,19.832,19.998,1091526,0
2009-07-06,19.998,20.499,19.649,20.491,1049537,0
2009-07-07,20.36,20.491,20.151,20.173,1169908,0
2009-07-08,20.199,20.454,19.922,20.332,2777071,0
2009-07-09,20.491,20.811,20.254,20.681,1122464,0
2009-07-10,20.637,20.982,20.508,20.628,1209110,0
2009-07-13,20.664,21.384,20.664,21.268,1344174,0
2009-07-14,21.242,21.338,20.882,21.066,832153,0
2009-07-15,21.199,21.663,20.91,21.604,1421018,0
2009-07-16,21.636,22.038,21.402,21.768,1497151,0
2009-07-17,21.696,21.856,21.504,21.62,626635,0
2009-07-20,21.628,21.863,21.46,21.847,704868,0
2009-07-21,21.916,22.006,21.52,21.96,758533,0
2009-07-22,21.997,22.616,21.856,22.583,783004,0
2009-07-23,22.599,22.729,22.281,22.696,978277,0
2009-07-24,22.696,22.756,22.449,22.626,457819,0
2009-07-27,22.668,22.836,22.38,22.81,757419,0
2009-07-28,22.564,23.021,22.564,22.887,923391,0
2009-07-29,22.878,22.878,22.433,22.564,656788,0
2009-07-30,22.38,22.878,21.776,22.09,1475208,0
2009-07-31,22.108,22.31,21.566,21.768,1446204,0
2009-08-03,21.916,21.969,21.075,21.749,1749342,0
2009-08-04,21.654,21.916,21.375,21.585,1477628,0
2009-08-05,21.663,21.821,21.444,21.636,1328610,0
2009-08-06,21.813,21.863,20.83,20.901,2397309,0
2009-08-07,21.137,21.25,20.796,21.137,1653142,0
2009-08-10,21.012,21.504,21.006,21.329,830462,0
2009-08-11,21.268,21.514,21.175,21.275,718748,0
2009-08-12,21.233,21.838,21.192,21.636,774021,0
2009-08-13,21.863,21.889,21.557,21.705,506806,0
2009-08-14,21.688,21.722,21.26,21.418,637154,0
2009-08-17,20.974,21.294,20.919,21.208,939740,0
2009-08-18,21.394,21.478,21.183,21.46,759298,0
2009-08-19,21.242,21.426,21.03,21.347,701044,0
2009-08-20,21.418,21.496,21.084,21.208,974634,0
2009-08-21,21.147,21.74,21.006,21.654,2258408,0
2009-08-24,21.62,21.786,21.183,21.25,1422841,0
2009-08-25,21.356,22.081,21.319,21.997,993154,0
2009-08-26,21.916,22.006,21.566,21.749,652785,0
2009-08-27,21.821,22.056,21.557,21.997,873874,0
2009-08-28,22.046,22.327,21.847,22.145,564198,0
2009-08-31,21.924,22.231,21.838,22.231,613775,0
2009-09-01,22.231,22.555,22.231,22.388,1893569,0
2009-09-02,22.31,22.467,22.1,22.281,1274123,0
2009-09-03,22.3,22.686,22.224,22.686,678325,0
2009-09-04,22.686,22.766,22.38,22.766,563912,0
2009-09-08,22.86,23.029,22.704,22.714,693181,0
2009-09-09,22.668,22.913,22.398,22.895,825280,0
2009-09-10,22.887,23.256,22.677,23.24,733709,0
2009-09-11,23.195,23.369,22.994,23.232,466702,0
2009-09-14,23.013,23.324,22.905,23.324,393348,0
2009-09-15,23.351,23.457,22.994,23.013,536844,0
2009-09-16,23.114,23.223,22.895,23.087,683853,0
2009-09-17,23.045,23.271,22.931,23.003,569881,0
2009-09-18,23.045,23.36,22.869,23.315,538458,0
2009-09-21,23.256,23.543,23.045,23.24,566172,0
2009-09-22,23.491,23.491,22.774,22.843,783328,0
2009-09-23,22.878,23.114,22.748,22.784,594205,0
2009-09-24,22.81,23.213,22.748,22.836,795101,0
2009-09-25,22.756,23.068,22.641,22.975,460749,0
2009-09-28,22.968,23.964,22.913,23.964,487391,0
2009-09-29,23.937,24.069,23.51,23.543,526705,0
2009-09-30,23.711,23.771,23.053,23.168,582085,0
2009-10-01,23.24,23.351,22.895,22.931,915236,0
2009-10-02,22.958,23.78,22.819,23.615,974602,0
2009-10-05,23.807,23.807,23.351,23.413,853315,0
2009-10-06,23.457,24.069,23.185,23.982,934723,0
2009-10-07,24.069,24.312,23.876,24.265,426141,0
2009-10-08,24.358,24.488,24.053,24.202,640540,0
2009-10-09,24.119,24.32,23.973,24.238,335625,0
2009-10-12,24.422,24.515,24.202,24.515,303805,0
2009-10-13,24.376,24.439,24.129,24.229,531953,0
2009-10-14,24.506,24.65,24.303,24.586,476057,0
2009-10-15,24.464,24.724,24.165,24.724,356747,0
2009-10-16,24.506,24.631,24.229,24.559,531546,0
2009-10-19,24.681,24.761,24.621,24.698,590356,0
2009-10-20,24.69,24.77,24.577,24.707,694490,0
2009-10-21,24.65,24.867,24.439,24.612,535892,0
2009-10-22,24.595,24.892,24.448,24.707,586547,0
2009-10-23,24.69,24.84,24.053,24.069,871621,0
2009-10-26,24.211,24.211,23.5,23.51,691686,0
2009-10-27,23.466,23.633,23.334,23.432,417797,0
2009-10-28,23.432,23.693,22.968,22.968,774715,0
2009-10-29,23.457,24.278,23.062,23.441,1488551,0
2009-10-30,23.307,23.441,22.564,22.583,1103670,0
2009-11-02,22.714,22.843,22.056,22.355,1171471,0
2009-11-03,22.318,22.887,22.108,22.878,791418,0
2009-11-04,23.053,23.106,22.573,22.634,904694,0
2009-11-05,22.905,23.561,22.686,23.561,721683,0
2009-11-06,23.24,23.534,22.922,23.021,886265,0
2009-11-09,23.24,23.423,23.021,23.151,1020053,0
2009-11-10,23.177,23.596,22.994,23.552,459406,0
2009-11-11,23.727,23.884,23.526,23.834,590894,0
2009-11-12,23.701,23.78,23.204,23.213,341892,0
2009-11-13,23.232,23.534,23.106,23.24,385415,0
2009-11-16,23.457,24.506,23.132,23.324,757327,0
2009-11-17,23.28,23.666,23.151,23.534,487386,0
2009-11-18,23.606,23.753,23.466,23.683,365251,0
2009-11-19,23.449,23.624,22.975,23.124,511476,0
2009-11-20,23.097,23.256,22.851,23.168,595380,0
2009-11-23,23.441,23.449,22.878,22.985,655034,0
2009-11-24,22.836,23.039,22.677,22.851,621918,0
2009-11-25,22.827,23.021,22.756,22.836,311224,0
2009-11-27,22.502,22.836,22.388,22.573,251808,0
2009-11-30,22.729,22.739,22.416,22.677,1050716,0
2009-12-01,23.185,23.185,22.626,22.784,1142097,0
2009-12-02,22.756,22.975,22.345,22.486,1400611,0
2009-12-03,22.634,23.021,22.546,22.729,1083343,0
2009-12-04,22.975,23.151,22.766,23.039,709003,0
2009-12-07,22.905,23.247,22.905,23.029,482959,0
2009-12-08,22.836,23.185,22.836,22.985,523394,0
2009-12-09,23.053,23.132,22.626,22.677,823422,0
2009-12-10,22.659,22.86,22.449,22.537,1365382,0
2009-12-11,22.729,23.124,22.564,23.062,1114768,0
2009-12-14,23.271,23.271,22.819,23.141,606180,0
2009-12-15,23.003,23.114,22.696,22.801,650763,0
2009-12-16,22.766,22.895,22.425,22.677,1028217,0
2009-12-17,22.564,22.792,22.425,22.52,1389823,0
2009-12-18,22.555,22.641,22.318,22.433,860374,0
2009-12-21,22.476,22.564,22.267,22.398,672976,0
2009-12-22,22.388,22.416,22.1,22.207,1001915,0
2009-12-23,22.274,22.38,22.071,22.081,712618,0
2009-12-24,22.224,22.38,22.179,22.267,194039,0
2009-12-28,22.248,22.529,22.248,22.502,277766,0
2009-12-29,22.476,22.634,22.425,22.599,314548,0
2009-12-30,22.583,22.696,22.407,22.537,230782,0
2009-12-31,22.641,22.641,22.274,22.274,441915,0
2010-01-04,22.407,22.537,22.281,22.476,400455,0
2010-01-05,22.364,22.449,22.248,22.44,428002,0
2010-01-06,22.537,23.964,22.537,23.674,1838275,0
2010-01-07,23.552,24.102,23.552,23.955,1261161,0
2010-01-08,23.771,23.937,23.642,23.894,878361,0
2010-01-11,23.894,23.991,23.753,23.884,487420,0
2010-01-12,23.718,24.019,23.561,23.624,445691,0
2010-01-13,23.615,23.946,23.615,23.78,566788,0
2010-01-14,23.78,23.853,23.543,23.789,576266,0
2010-01-15,23.807,23.884,23.457,23.473,460640,0
2010-01-19,23.596,23.861,23.534,23.711,589668,0
2010-01-20,23.526,24.027,23.526,23.919,899609,0
2010-01-21,23.937,24.422,23.937,24.119,1197827,0
2010-01-22,24.165,24.265,23.807,23.868,724787,0
2010-01-25,24.156,24.156,23.789,23.903,692200,0
2010-01-26,23.868,24.32,23.666,23.674,346690,0
2010-01-27,23.727,23.853,23.552,23.78,717952,0
2010-01-28,23.78,23.78,23.021,23.195,810653,0
2010-01-29,23.271,23.701,23.247,23.307,805926,0
2010-02-01,23.351,23.58,23.195,23.561,629041,0
2010-02-02,23.596,23.911,23.534,23.868,489304,0
2010-02-03,23.816,24.036,23.633,23.982,474489,0
2010-02-04,23.825,24.069,23.342,23.342,554224,0
2010-02-05,23.342,23.659,23.24,23.596,598335,0
2010-02-08,23.674,23.737,23.297,23.315,532114,0
2010-02-09,23.491,23.919,23.28,23.397,652127,0
2010-02-10,23.798,24.568,23.642,24.497,1496157,0
2010-02-11,24.559,24.64,24.229,24.448,798487,0
2010-02-12,24.358,24.506,24.078,24.464,975776,0
2010-02-16,24.376,24.464,24.119,24.385,629506,0
2010-02-17,24.479,24.497,24.358,24.422,721706,0
2010-02-18,24.286,24.859,24.278,24.612,578319,0
2010-02-19,24.568,24.934,24.472,24.805,462224,0
2010-02-22,24.944,24.979,24.805,24.916,347630,0
2010-02-23,24.916,25.126,24.604,24.631,395683,0
2010-02-24,24.631,24.787,24.431,24.751,409201,0
2010-02-25,24.559,25.068,24.412,25.024,619381,0
2010-02-26,24.97,25.171,24.65,24.732,349199,0
2010-03-01,24.805,25.007,24.457,25.007,535256,0
2010-03-02,25.086,25.086,24.742,24.909,353095,0
2010-03-03,24.892,25.077,24.84,25.024,419128,0
2010-03-04,25.086,25.126,24.814,24.832,464450,0
2010-03-05,24.859,24.909,24.33,24.422,679883,0
2010-03-08,24.472,24.707,24.464,24.631,1430572,0
2010-03-09,24.54,24.658,24.069,24.457,746080,0
2010-03-10,24.412,24.522,24.129,24.33,655243,0
2010-03-11,24.129,24.32,24.069,24.111,774276,0
2010-03-12,24.129,24.33,23.937,23.982,975635,0
2010-03-15,24.069,24.102,23.825,24.036,626766,0
2010-03-16,24.019,24.183,23.927,24.111,544102,0
2010-03-17,24.22,24.673,24.119,24.559,961952,0
2010-03-18,24.595,24.832,24.472,24.64,624055,0
2010-03-19,24.586,24.761,24.403,24.65,900077,0
2010-03-22,24.488,24.859,24.448,24.55,571306,0
2010-03-23,24.559,24.577,24.147,24.532,658778,0
2010-03-24,24.532,25.153,24.497,25.007,855212,0
2010-03-25,25.05,25.06,24.506,24.522,990428,0
2010-03-26,24.559,24.832,24.439,24.832,976350,0
2010-03-29,24.892,25.27,24.69,25.27,1119397,0
2010-03-30,25.199,25.408,24.814,25.032,1298643,0
2010-03-31,25.024,25.363,24.849,25.244,1407928,0
2010-04-01,25.278,25.532,25.244,25.532,975409,0
2010-04-05,25.565,25.618,24.925,25.068,961081,0
2010-04-06,25.06,25.288,25.024,25.111,1217475,0
2010-04-07,25.143,25.436,25.06,25.372,1045812,0
2010-04-08,25.372,25.399,24.998,25.094,698694,0
2010-04-09,25.041,25.207,24.925,25.086,622492,0
2010-04-12,25.111,25.252,25.094,25.226,520422,0
2010-04-13,25.27,25.363,25.103,25.244,526631,0
2010-04-14,25.337,25.408,25.217,25.363,557072,0
2010-04-15,25.345,25.381,25.235,25.288,377462,0
2010-04-16,25.199,25.295,24.779,24.814,627871,0
2010-04-19,24.681,24.96,24.612,24.859,655309,0
2010-04-20,24.859,25.143,24.796,25.103,607953,0
2010-04-21,25.06,25.171,24.84,25.143,605663,0
2010-04-22,24.97,25.328,24.876,25.32,314667,0
2010-04-23,25.446,25.785,25.32,25.681,555582,0
2010-04-26,25.6,25.681,25.226,25.252,603815,0
2010-04-27,25.261,25.408,24.761,24.796,455827,0
2010-04-28,24.876,25.217,24.681,24.779,710181,0
2010-04-29,24.814,24.979,24.069,24.102,878693,0
2010-04-30,24.087,24.183,23.615,23.615,1035454,0
2010-05-03,23.807,23.903,23.466,23.746,533339,0
2010-05-04,23.552,23.674,23.247,23.552,844368,0
2010-05-05,23.369,23.693,23.315,23.473,779831,0
2010-05-06,23.378,23.633,22.064,22.931,1507954,0
2010-05-07,22.975,23.223,22.729,22.887,1384043,0
2010-05-10,23.58,23.624,23.185,23.473,908175,0
2010-05-11,23.013,23.369,22.729,23.271,643456,0
2010-05-12,23.378,23.5,23.114,23.271,529478,0
2010-05-13,23.473,23.876,23.473,23.666,741482,0
2010-05-14,23.5,23.642,23.124,23.151,710018,0
2010-05-17,23.213,23.413,22.887,23.132,979323,0
2010-05-18,23.315,23.342,23.087,23.087,1016027,0
2010-05-19,22.949,23.271,22.949,23.114,908351,0
2010-05-20,22.714,23.114,22.599,22.686,1409576,0
2010-05-21,22.467,22.486,21.898,22.126,1233360,0
2010-05-24,22.179,22.355,21.907,21.96,430583,0
2010-05-25,21.628,21.786,21.225,21.575,1436656,0
2010-05-26,21.62,21.671,21.319,21.365,1861226,0
2010-05-27,21.557,22.345,21.547,22.291,1419446,0
2010-05-28,22.207,22.327,21.898,22.108,1107172,0
2010-06-01,21.871,22.081,21.453,21.46,723762,0
2010-06-02,21.547,21.679,21.347,21.435,1352016,0
2010-06-03,21.636,21.95,21.575,21.786,1219167,0
2010-06-04,21.487,21.671,21.356,21.444,951180,0
2010-06-07,21.487,21.663,21.311,21.311,833853,0
2010-06-08,21.268,21.384,20.83,21.275,1023487,0
2010-06-09,21.375,21.585,21.216,21.319,733447,0
2010-06-10,21.514,21.749,21.487,21.749,521935,0
2010-06-11,21.311,21.722,21.294,21.611,492459,0
2010-06-14,21.696,21.96,21.538,21.795,573374,0
2010-06-15,21.898,22.407,21.731,22.38,576934,0
2010-06-16,22.3,22.467,22.145,22.44,649076,0
2010-06-17,22.502,22.696,22.318,22.677,761289,0
2010-06-18,22.714,23.068,22.641,22.994,1627039,0
2010-06-21,23.177,23.297,22.591,22.686,556792,0
2010-06-22,22.583,22.968,22.564,22.626,626922,0
2010-06-23,22.626,22.819,22.416,22.433,663781,0
2010-06-24,22.425,22.502,22.064,22.071,506169,0
2010-06-25,22.135,22.231,21.889,22.188,903101,0
2010-06-28,22.248,22.555,22.17,22.529,614637,0
2010-06-29,22.31,22.345,21.838,21.933,905042,0
2010-06-30,21.981,22.139,21.604,21.655,922539,0
2010-07-01,21.776,21.88,21.347,21.566,702203,0
2010-07-02,21.62,21.768,21.504,21.654,377827,0
2010-07-06,21.969,21.969,21.402,21.487,611046,0
2010-07-07,21.444,22.239,21.444,22.231,615698,0
2010-07-08,22.345,22.573,22.318,22.573,470495,0
2010-07-09,22.583,22.887,22.537,22.887,384123,0
2010-07-12,22.878,23.039,22.721,22.922,641884,0
2010-07-13,23.141,23.334,23.003,23.256,431576,0
2010-07-14,23.068,23.307,22.975,23.106,451795,0
2010-07-15,23.232,23.466,22.878,23.078,503893,0
2010-07-16,23.013,23.124,22.686,22.714,587133,0
2010-07-19,22.756,22.958,22.668,22.958,667197,0
2010-07-20,22.766,23.387,22.659,23.378,733871,0
2010-07-21,23.552,23.624,23.232,23.36,1046286,0
2010-07-22,23.518,23.615,23.232,23.351,746790,0
2010-07-23,23.307,23.518,23.232,23.466,644577,0
2010-07-26,23.351,23.894,23.351,23.737,795917,0
2010-07-27,23.853,24.138,23.78,23.991,638206,0
2010-07-28,24.045,24.165,23.413,23.423,778810,0
2010-07-29,22.641,23.884,22.626,23.868,896656,0
2010-07-30,23.693,24.053,23.58,23.937,818400,0
2010-08-02,24.193,24.488,24.102,24.348,744121,0
2010-08-03,24.339,24.522,24.111,24.376,748814,0
2010-08-04,24.439,24.559,24.339,24.55,834361,0
2010-08-05,24.479,24.612,24.32,24.385,535451,0
2010-08-06,24.294,24.522,24.175,24.506,420840,0
2010-08-09,24.586,25.024,24.577,25.024,611545,0
2010-08-10,24.631,24.885,24.515,24.673,784798,0
2010-08-11,24.479,24.479,24.119,24.119,751809,0
2010-08-12,23.982,24.193,23.861,24.053,519365,0
2010-08-13,23.982,24.238,23.955,24.045,517020,0
2010-08-16,23.973,24.294,23.868,24.278,450398,0
2010-08-17,24.385,24.715,24.376,24.666,532384,0
2010-08-18,24.707,25.017,24.595,24.715,375664,0
2010-08-19,24.673,24.707,24.472,24.559,480500,0
2010-08-20,24.448,24.65,24.431,24.559,451653,0
2010-08-23,24.724,24.822,24.393,24.393,408428,0
2010-08-24,24.119,24.506,24.087,24.27,598753,0
2010-08-25,24.22,24.568,24.102,24.532,601185,0
2010-08-26,24.586,24.595,23.991,24.062,569389,0
2010-08-27,24.165,24.681,24.069,24.658,620522,0
2010-08-30,24.604,24.658,24.448,24.457,473615,0
2010-08-31,24.318,24.885,24.181,24.859,990288,0
2010-09-01,25.119,25.119,24.707,25.007,699481,0
2010-09-02,24.989,25.111,24.876,25.111,366732,0
2010-09-03,25.235,25.522,25.153,25.505,374046,0
2010-09-07,25.381,25.39,24.916,24.944,625073,0
2010-09-08,25.017,25.436,24.998,25.381,719322,0
2010-09-09,25.54,25.547,24.979,25.463,897381,0
2010-09-10,25.463,25.767,25.39,25.716,716026,0
2010-09-13,25.873,26.04,25.75,26.04,505191,0
2010-09-14,25.916,26.178,25.794,26.091,518706,0
2010-09-15,25.994,26.326,25.959,26.126,517636,0
2010-09-16,26.152,26.152,25.828,25.933,535907,0
2010-09-17,26.003,26.25,25.882,26.101,956815,0
2010-09-20,26.187,26.361,26.117,26.343,996246,0
2010-09-21,26.259,26.318,26.091,26.101,702236,0
2010-09-22,26.083,26.214,25.811,25.873,744591,0
2010-09-23,25.794,26.056,25.732,25.811,407499,0
2010-09-24,26.056,26.178,25.916,26.117,433919,0
2010-09-27,26.169,26.318,26.056,26.091,407369,0
2010-09-28,26.083,26.196,25.933,26.126,393734,0
2010-09-29,26.03,26.277,25.994,26.204,368251,0
2010-09-30,26.277,26.661,26.25,26.504,672153,0
2010-10-01,26.746,26.746,26.159,26.361,478548,0
2010-10-04,26.012,26.11,25.75,26.03,524655,0
2010-10-05,26.231,26.519,25.856,26.46,910849,0
2010-10-06,26.379,26.379,26.196,26.268,362372,0
2010-10-07,26.379,26.626,26.361,26.46,514779,0
2010-10-08,26.424,26.678,26.369,26.626,389689,0
2010-10-11,26.58,26.765,26.488,26.696,328953,0
2010-10-12,26.696,26.87,26.653,26.853,752161,0
2010-10-13,26.993,27.047,26.704,26.87,715465,0
2010-10-14,26.87,27.475,26.818,27.316,870011,0
2010-10-15,27.367,27.659,27.202,27.211,776433,0
2010-10-18,27.256,27.386,27.106,27.274,357696,0
2010-10-19,27.115,27.274,26.791,26.837,795594,0
2010-10-20,26.948,27.265,26.948,27.221,677793,0
2010-10-21,27.211,27.35,26.993,27.265,552266,0
2010-10-22,27.334,27.484,27.185,27.291,180348,0
2010-10-25,27.448,27.568,27.324,27.324,298647,0
2010-10-26,27.274,27.641,27.194,27.568,948511,0
2010-10-27,27.35,27.659,27.256,27.56,638379,0
2010-10-28,27.15,27.15,24.69,25.007,3610962,0
2010-10-29,24.784,25.032,24.542,24.828,1102775,0
2010-11-01,24.832,24.901,24.506,24.69,1082560,0
2010-11-02,24.805,25.171,24.796,25.119,860179,0
2010-11-03,25.161,25.345,24.944,25.161,911724,0
2010-11-04,25.007,25.47,24.901,25.417,1253912,0
2010-11-05,25.355,25.565,25.355,25.454,996031,0
2010-11-08,25.454,25.741,25.252,25.547,530620,0
2010-11-09,25.436,25.547,25.06,25.068,1547224,0
2010-11-10,25.032,25.497,25.024,25.454,760431,0
2010-11-11,25.994,26.187,25.345,25.933,1065061,0
2010-11-12,25.775,25.9,25.436,25.454,673534,0
2010-11-15,25.522,25.741,25.417,25.47,444009,0
2010-11-16,25.288,25.345,24.96,25.134,945368,0
2010-11-17,25.126,25.295,24.867,25.235,694097,0
2010-11-18,25.363,25.6,25.328,25.583,384648,0
2010-11-19,25.565,25.732,25.463,25.688,718381,0
2010-11-22,25.565,25.811,25.427,25.655,444406,0
2010-11-23,25.446,25.785,25.312,25.547,748430,0
2010-11-24,25.574,25.882,25.574,25.882,474359,0
2010-11-26,25.655,25.785,25.303,25.574,572577,0
2010-11-29,25.488,25.662,25.303,25.583,918834,0
2010-11-30,25.375,25.458,25.155,25.297,1655766,0
2010-12-01,25.436,25.688,25.261,25.427,1216412,0
2010-12-02,25.427,25.706,25.328,25.688,654647,0
2010-12-03,25.497,25.583,25.27,25.488,675629,0
2010-12-06,25.497,25.662,25.295,25.32,936567,0
2010-12-07,25.54,25.556,25.119,25.171,1176560,0
2010-12-08,25.153,25.706,25.041,25.628,1197818,0
2010-12-09,25.801,25.959,25.59,25.645,1213955,0
2010-12-10,25.688,25.908,25.54,25.828,569843,0
2010-12-13,25.882,26.012,25.662,25.698,488968,0
2010-12-14,25.716,25.818,25.645,25.688,346182,0
2010-12-15,25.47,25.767,25.295,25.295,726396,0
2010-12-16,25.328,25.732,25.303,25.609,1232233,0
2010-12-17,25.522,25.609,25.226,25.337,1030888,0
2010-12-20,25.278,25.363,25.171,25.312,571402,0
2010-12-21,25.312,25.39,25.235,25.312,307542,0
2010-12-22,25.295,25.454,25.199,25.427,344879,0
2010-12-23,25.408,25.417,25.161,25.252,454098,0
2010-12-27,25.19,25.39,25.086,25.27,501824,0
2010-12-28,25.372,25.463,25.226,25.288,576822,0
2010-12-29,25.297,25.314,25.136,25.136,488235,0
2010-12-30,25.155,25.228,25.042,25.087,1049382,0
2010-12-31,25.056,25.288,25.038,25.046,371924,0
2011-01-03,25.244,25.345,25.153,25.217,724648,0
2011-01-04,25.226,25.32,25.068,25.18,402085,0
2011-01-05,25.217,25.312,25.103,25.161,725275,0
2011-01-06,25.171,25.261,25.041,25.111,761557,0
2011-01-07,25.134,25.18,24.822,25.041,562844,0
2011-01-10,24.979,25.19,24.84,24.859,1029653,0
2011-01-11,24.925,25.077,24.832,24.979,2412425,0
2011-01-12,25.086,25.337,25.017,25.06,563833,0
2011-01-13,25.024,25.244,25.024,25.19,472598,0
2011-01-14,25.463,25.837,25.381,25.732,1239778,0
2011-01-18,25.75,25.818,25.637,25.672,678825,0
2011-01-19,25.732,25.759,25.39,25.54,908509,0
2011-01-20,25.463,25.681,25.399,25.488,843725,0
2011-01-21,26.301,26.443,25.978,26.178,3107459,0
2011-01-24,26.159,26.294,26.126,26.25,2417914,0
2011-01-25,26.294,26.443,26.04,26.294,17257564,0
2011-01-26,26.326,26.415,26.117,26.326,2089202,0
2011-01-27,26.294,26.713,26.268,26.626,1200701,0
2011-01-28,26.653,26.721,26.24,26.277,899861,0
2011-01-31,26.277,26.559,26.115,26.302,872219,0
2011-02-01,26.407,26.57,26.407,26.478,934927,0
2011-02-02,26.398,26.563,26.285,26.311,959973,0
2011-02-03,26.25,26.696,26.25,26.589,677706,0
2011-02-04,26.598,26.837,26.57,26.58,902209,0
2011-02-07,26.553,26.931,26.478,26.905,917470,0
2011-02-08,27.632,27.632,26.311,26.398,1605471,0
2011-02-09,26.361,26.379,26.159,26.169,1118350,0
2011-02-10,26.117,26.169,25.775,25.933,1989170,0
2011-02-11,25.864,26.187,25.723,26.056,1165156,0
2011-02-14,25.994,26.083,25.732,25.846,906833,0
2011-02-15,25.969,26.101,25.837,25.9,541756,0
2011-02-16,25.828,26.214,25.775,25.978,887134,0
2011-02-18,26.091,26.196,25.846,26.091,768363,0
2011-02-22,25.775,25.994,25.497,25.655,1806838,0
2011-02-23,25.618,25.681,25.408,25.556,1390121,0
2011-02-24,25.565,25.662,25.312,25.522,1409080,0
2011-02-25,25.609,25.732,25.522,25.645,897216,0
2011-02-28,25.764,26.054,25.667,25.862,1088059,0
2011-03-01,25.933,25.985,25.645,25.706,972571,0
2011-03-02,25.741,26.012,25.488,25.505,2537637,0
2011-03-03,25.672,25.856,25.399,25.47,1479962,0
2011-03-04,25.505,25.505,25.024,25.32,1034643,0
2011-03-07,25.446,25.488,25.171,25.288,793450,0
2011-03-08,25.226,25.59,25.226,25.39,766314,0
2011-03-09,25.399,25.662,25.312,25.618,764635,0
2011-03-10,25.47,25.556,25.077,25.207,924044,0
2011-03-11,24.506,24.506,23.868,24.156,2618758,0
2011-03-14,23.927,23.927,22.985,23.5,3022491,0
2011-03-15,23.106,23.543,22.887,23.449,1556077,0
2011-03-16,23.423,23.58,23.003,23.003,2165805,0
2011-03-17,23.186,23.264,22.632,22.904,1135866,0
2011-03-18,23.068,23.315,22.985,23.289,1076464,0
2011-03-21,23.324,23.727,23.247,23.466,1420572,0
2011-03-22,23.36,23.587,23.24,23.247,709728,0
2011-03-23,23.185,23.441,23.087,23.334,1147507,0
2011-03-24,23.334,23.51,23.159,23.204,719719,0
2011-03-25,23.324,23.711,23.195,23.587,750339,0
2011-03-28,23.596,23.674,23.289,23.289,465335,0
2011-03-29,23.297,23.633,23.271,23.57,575594,0
2011-03-30,23.624,23.771,23.432,23.762,492409,0
2011-03-31,23.651,24.271,23.651,24.118,810597,0
2011-04-01,24.247,24.631,24.183,24.631,575090,0
2011-04-04,24.65,24.787,24.532,24.621,563068,0
2011-04-05,24.504,24.557,24.107,24.171,753454,0
2011-04-06,24.265,24.742,24.265,24.707,559120,0
2011-04-07,24.672,24.832,24.487,24.832,509686,0
2011-04-08,24.751,24.885,24.55,24.64,343536,0
2011-04-11,24.612,24.779,24.472,24.707,620907,0
2011-04-12,24.611,24.611,24.346,24.446,802476,0
2011-04-13,24.666,25.207,24.577,25.024,1030785,0
2011-04-14,24.944,25.032,24.612,24.698,785404,0
2011-04-15,24.698,24.751,24.464,24.631,571806,0
2011-04-18,24.385,24.586,24,24.303,1143419,0
2011-04-19,24.294,24.348,23.843,23.884,768644,0
2011-04-20,24.093,24.412,24.053,24.202,946491,0
2011-04-21,24.202,24.412,24.069,24.102,364634,0
2011-04-25,24.119,24.532,24.087,24.439,310347,0
2011-04-26,24.538,24.832,24.455,24.47,484315,0
2011-04-27,24.472,24.69,24.303,24.673,634965,0
2011-04-28,24.604,25.463,24.422,25.017,598409,0
2011-04-29,24.984,25.151,24.761,25.003,436481,0
2011-05-02,25.094,25.094,24.568,24.586,298452,0
2011-05-03,24.548,24.576,24.327,24.521,360938,0
2011-05-04,24.538,24.611,24.276,24.41,283847,0
2011-05-05,24.337,24.585,24.171,24.346,365986,0
2011-05-06,24.548,24.62,24.208,24.284,228710,0
2011-05-09,24.3,24.401,24.089,24.337,350909,0
2011-05-10,24.487,24.796,24.383,24.787,397899,0
2011-05-11,24.707,24.926,24.181,24.284,431368,0
2011-05-12,24.263,24.697,24.152,24.63,413917,0
2011-05-13,24.639,24.672,24.244,24.284,398457,0
2011-05-16,24.198,24.337,24.116,24.135,296757,0
2011-05-17,24.083,24.244,23.906,24.089,627255,0
2011-05-18,23.986,24.135,23.941,24.125,284760,0
2011-05-19,24.208,24.383,24.083,24.355,398506,0
2011-05-20,24.355,24.463,24.181,24.41,479690,0
2011-05-23,24.171,24.171,23.75,23.765,706496,0
2011-05-24,23.802,23.829,23.554,23.581,520949,0
2011-05-25,23.493,23.59,23.379,23.459,560282,0
2011-05-26,23.389,23.536,23.308,23.52,430289,0
2011-05-27,23.599,23.898,23.512,23.888,432195,0
2011-05-31,23.914,23.969,23.613,23.632,1537084,0
2011-06-01,23.636,23.864,23.361,23.406,772408,0
2011-06-02,23.389,23.721,23.308,23.696,874941,0
2011-06-03,23.493,23.856,23.443,23.74,416008,0
2011-06-06,23.645,23.74,23.443,23.451,858632,0
2011-06-07,23.573,23.686,23.475,23.529,515128,0
2011-06-08,23.379,23.554,23.344,23.344,515614,0
2011-06-09,23.415,23.475,23.264,23.264,498832,0
2011-06-10,23.168,23.326,23.029,23.159,463580,0
2011-06-13,23.168,23.37,23.159,23.308,505543,0
2011-06-14,23.475,23.75,23.379,23.554,399436,0
2011-06-15,23.424,23.475,22.464,22.552,1534835,0
2011-06-16,22.57,22.747,22.499,22.657,642877,0
2011-06-17,22.773,23.003,22.377,22.394,794512,0
2011-06-20,22.403,22.543,22.286,22.341,567707,0
2011-06-21,22.35,22.445,22.094,22.331,690998,0
2011-06-22,22.22,22.64,22.21,22.421,467541,0
2011-06-23,22.21,22.21,21.741,21.981,828640,0
2011-06-24,21.972,21.99,21.769,21.858,387408,0
2011-06-27,21.858,22.147,21.858,22.103,578865,0
2011-06-28,22.192,22.35,22.094,22.322,451424,0
2011-06-29,22.394,22.605,22.243,22.534,377010,0
2011-06-30,22.59,22.74,22.402,22.641,454343,0
2011-07-01,22.605,22.792,22.481,22.783,432323,0
2011-07-05,22.756,22.756,22.525,22.657,552663,0
2011-07-06,22.605,22.97,22.598,22.932,579565,0
2011-07-07,23.1,23.276,23.071,23.228,434059,0
2011-07-08,23.081,23.357,23.023,23.285,423916,0
2011-07-11,23.106,23.124,22.858,22.921,674354,0
2011-07-12,22.923,23.403,22.923,23.276,360978,0
2011-07-13,23.424,23.466,23.298,23.326,610638,0
2011-07-14,23.424,23.451,23.24,23.257,518662,0
2011-07-15,23.37,23.424,23.223,23.406,531884,0
2011-07-18,23.29,23.352,22.948,23.106,462030,0
2011-07-19,23.245,23.526,23.064,23.456,361548,0
2011-07-20,23.493,23.52,23.264,23.326,426878,0
2011-07-21,23.434,23.906,23.379,23.829,365710,0
2011-07-22,23.872,23.923,23.561,23.616,179613,0
2011-07-25,23.415,23.696,23.308,23.459,359289,0
2011-07-26,23.472,23.872,23.285,23.729,498032,0
2011-07-27,23.608,23.654,23.124,23.308,480704,0
2011-07-28,23.276,23.923,23.09,23.172,423045,0
2011-07-29,22.872,23.027,22.749,22.794,720771,0
2011-08-01,23.015,23.023,22.598,22.648,995246,0
2011-08-02,22.552,22.72,22.226,22.226,594088,0
2011-08-03,22.277,22.313,21.868,22.26,561913,0
2011-08-04,22.091,22.091,21.569,21.801,1416050,0
2011-08-05,21.958,22.091,21.48,21.968,1689946,0
2011-08-08,21.658,22.1,21.145,21.154,2266031,0
2011-08-09,21.523,22.154,20.96,22.127,2731677,0
2011-08-10,21.692,22.232,21.615,21.692,1515314,0
2011-08-11,21.835,22.888,21.622,22.632,783117,0
2011-08-12,22.801,22.827,22.145,22.26,385564,0
2011-08-15,22.392,22.906,22.277,22.869,403562,0
2011-08-16,22.648,22.667,22.349,22.411,514840,0
2011-08-17,22.42,22.534,22.268,22.376,378928,0
2011-08-18,21.668,22.209,21.541,22.072,2472364,0
2011-08-19,21.826,22.038,21.173,21.198,689960,0
2011-08-22,21.523,21.598,20.833,20.896,481284,0
2011-08-23,20.951,21.182,20.712,21.072,579618,0
2011-08-24,21.011,21.285,20.896,21.164,592499,0
2011-08-25,21.275,21.411,20.203,20.435,697543,0
2011-08-26,20.329,20.578,19.906,20.435,587121,0
2011-08-29,20.941,21.588,20.666,21.588,617422,0
2011-08-30,21.445,21.649,21.173,21.507,259165,0
2011-08-31,21.61,21.779,21.166,21.262,619166,0
2011-09-01,21.285,21.523,21.154,21.32,492125,0
2011-09-02,20.988,21.193,20.682,20.682,300707,0
2011-09-06,20.127,20.57,19.878,20.453,316896,0
2011-09-07,20.73,21.099,20.602,21.036,432722,0
2011-09-08,20.841,21.099,20.72,20.73,498417,0
2011-09-09,20.629,20.814,20.25,20.276,332811,0
2011-09-12,20.146,20.552,20.055,20.542,380714,0
2011-09-13,20.62,20.807,20.463,20.594,271931,0
2011-09-14,20.62,20.693,20.232,20.471,567870,0
2011-09-15,20.542,21.198,20.542,21.191,778049,0
2011-09-16,21.063,21.356,21.054,21.232,461675,0
2011-09-19,20.932,20.97,20.739,20.773,324133,0
2011-09-20,20.905,21.173,20.586,20.602,392181,0
2011-09-21,20.602,20.781,19.833,19.833,611875,0
2011-09-22,19.489,20.154,19.489,19.952,796291,0
2011-09-23,19.943,19.992,19.746,19.842,493243,0
2011-09-26,19.967,19.967,19.533,19.888,599916,0
2011-09-27,20.154,20.611,20.018,20.109,1043793,0
2011-09-28,20.195,20.295,19.629,19.629,516849,0
2011-09-29,20.018,20.268,19.851,20.24,374611,0
2011-09-30,19.963,20.978,19.963,20.4,786981,0
2011-10-03,20.258,20.57,19.55,19.622,684769,0
2011-10-04,19.481,20.72,19.472,20.701,624644,0
2011-10-05,20.729,21.137,20.365,21.037,559429,0
2011-10-06,20.971,21.253,20.807,21.226,306037,0
2011-10-07,21.285,21.285,20.416,20.426,565561,0
2011-10-10,20.781,21.004,20.602,21.004,346833,0
2011-10-11,20.807,21.126,20.674,20.979,311109,0
2011-10-12,21.045,21.164,20.814,21.011,499505,0
2011-10-13,20.85,20.85,20.407,20.516,310550,0
2011-10-14,20.73,21.164,20.586,21.004,487090,0
2011-10-17,21.004,21.004,20.426,20.586,595217,0
2011-10-18,20.657,21.427,20.611,21.311,458296,0
2011-10-19,21.259,21.727,21.173,21.455,497105,0
2011-10-20,21.455,21.905,21.275,21.887,413845,0
2011-10-21,22.089,22.659,21.929,22.402,579590,0
2011-10-24,22.508,23.199,22.339,23.126,585008,0
2011-10-25,22.99,23.345,22.633,22.705,544099,0
2011-10-26,22.951,23.19,22.783,23.126,348318,0
2011-10-27,23.897,23.906,23.331,23.773,649700,0
2011-10-28,23.855,24.192,23.104,23.673,525646,0
2011-10-31,23.283,23.874,23.241,23.455,661641,0
2011-11-01,22.17,23.223,22.17,22.464,1005364,0
2011-11-02,22.73,23.158,22.677,23.122,443330,0
2011-11-03,23.317,23.558,23.018,23.453,389909,0
2011-11-04,23.24,23.747,23.24,23.701,452599,0
2011-11-07,23.558,24.066,23.523,23.969,425217,0
2011-11-08,24.042,24.109,23.718,24.042,398684,0
2011-11-09,23.651,23.781,22.935,23.018,695279,0
2011-11-10,23.309,23.381,22.785,22.882,670552,0
2011-11-11,23.113,23.248,22.972,23.043,782178,0
2011-11-14,22.972,23.281,22.641,22.838,410289,0
2011-11-15,22.776,22.803,22.445,22.649,462732,0
2011-11-16,22.464,23.085,22.429,22.677,368533,0
2011-11-17,22.696,23.095,22.429,22.464,443335,0
2011-11-18,22.482,22.544,22.349,22.429,529678,0
2011-11-21,22.189,22.42,22.013,22.232,409528,0
2011-11-22,22.189,22.349,22.063,22.208,330726,0
2011-11-23,22.125,22.17,21.671,21.751,505633,0
2011-11-25,21.715,22.25,21.584,22.079,161332,0
2011-11-28,22.509,22.705,22.303,22.492,469897,0
2011-11-29,22.535,22.767,22.349,22.649,335247,0
2011-11-30,23.155,23.643,22.967,23.615,635116,0
2011-12-01,23.506,23.568,23.185,23.233,431140,0
2011-12-02,23.381,23.622,22.99,23.052,586791,0
2011-12-05,23.214,23.549,23.095,23.291,471561,0
2011-12-06,23.291,23.549,23.095,23.363,321961,0
2011-12-07,23.496,23.809,23.122,23.781,482201,0
2011-12-08,23.549,23.632,23.24,23.291,632080,0
2011-12-09,23.4,23.737,23.223,23.622,389002,0
2011-12-12,23.391,23.391,23.131,23.248,371980,0
2011-12-13,23.427,23.487,22.74,22.846,321104,0
2011-12-14,22.722,23.177,22.722,22.99,653440,0
2011-12-15,23.248,23.327,22.926,22.926,576829,0
2011-12-16,22.99,23.085,22.854,23.018,926964,0
2011-12-19,23.018,23.299,22.383,22.429,977873,0
2011-12-20,22.767,23.104,22.767,23.059,543603,0
2011-12-21,23.052,23.185,22.909,23.131,445561,0
2011-12-22,23.24,23.763,23.158,23.692,457063,0
2011-12-23,23.673,23.941,23.53,23.818,363045,0
2011-12-27,23.809,24.066,23.763,23.846,312871,0
2011-12-28,23.871,23.996,23.409,23.558,317693,0
2011-12-29,23.683,23.79,23.558,23.737,175965,0
2011-12-30,23.682,23.891,23.591,23.591,228418,0
2012-01-03,23.978,24.1,23.327,23.506,572942,0
2012-01-04,23.4,23.468,23.24,23.299,487409,0
2012-01-05,23.24,23.781,23.052,23.683,634851,0
2012-01-06,23.666,24.397,23.487,23.996,1275006,0
2012-01-09,23.95,24.042,23.846,23.887,300988,0
2012-01-10,24.118,24.164,23.95,24.145,359595,0
2012-01-11,24.072,24.433,23.936,24.33,600141,0
2012-01-12,24.386,24.442,23.927,24.072,448032,0
2012-01-13,23.879,24.145,23.754,24.084,302160,0
2012-01-17,24.124,24.358,23.859,23.91,493032,0
2012-01-18,23.986,24.066,23.747,24.066,290097,0
2012-01-19,24.076,24.076,23.381,23.577,463492,0
2012-01-20,23.506,23.996,23.353,23.923,741964,0
2012-01-23,23.897,23.986,23.496,23.549,194081,0
2012-01-24,23.391,23.523,23.273,23.453,249298,0
2012-01-25,23.436,23.506,23.281,23.506,352886,0
2012-01-26,23.701,23.781,23.427,23.772,306933,0
2012-01-27,23.661,23.751,23.455,23.455,395272,0
2012-01-30,23.299,23.371,23.104,23.335,281538,0
2012-01-31,23.472,23.802,23.448,23.648,383640,0
2012-02-01,23.855,24.341,23.781,24.313,585960,0
2012-02-02,24.406,24.467,24.239,24.369,254912,0
2012-02-03,24.574,24.752,24.395,24.742,566029,0
2012-02-06,24.406,24.724,24.36,24.583,271596,0
2012-02-07,24.263,25.172,23.598,25.023,800758,0
2012-02-08,25.093,25.282,24.985,25.144,563509,0
2012-02-09,25.144,25.415,24.966,25.396,537809,0
2012-02-10,25.201,25.462,25.067,25.228,581182,0
2012-02-13,25.369,25.505,24.869,25.058,820022,0
2012-02-14,24.956,25.102,24.582,24.707,468650,0
2012-02-15,24.862,25.014,24.459,24.474,602642,0
2012-02-16,24.5,24.707,24.424,24.628,573157,0
2012-02-17,24.724,25.085,24.724,24.879,371440,0
2012-02-21,24.92,25.093,24.68,25.058,411798,0
2012-02-22,24.985,25.209,24.535,24.601,453658,0
2012-02-23,24.742,24.862,24.592,24.665,240294,0
2012-02-24,24.707,24.834,24.474,24.554,259061,0
2012-02-27,24.442,24.554,24.208,24.339,447792,0
2012-02-28,24.32,24.395,23.974,24.081,348766,0
2012-02-29,24.154,24.361,23.686,23.75,621301,0
2012-03-01,23.866,24.152,23.813,24.029,761661,0
2012-03-02,24.056,24.263,23.974,24.064,449622,0
2012-03-05,23.983,24.474,23.965,24.404,390628,0
2012-03-06,24.208,24.376,23.902,23.946,339694,0
2012-03-07,23.91,24.142,23.776,24.064,140123,0
2012-03-08,24.096,24.226,23.85,23.955,535643,0
2012-03-09,23.919,24.459,23.892,24.277,377786,0
2012-03-12,24.217,24.689,24.217,24.545,260756,0
2012-03-13,24.638,25.228,24.545,25.191,581027,0
2012-03-14,25.291,25.514,25.191,25.291,537485,0
2012-03-15,25.282,25.315,25.048,25.264,324481,0
2012-03-16,25.291,25.369,24.888,24.896,430802,0
2012-03-19,24.939,25.255,24.93,24.985,309616,0
2012-03-20,24.834,25.351,24.798,25.126,249519,0
2012-03-21,25.111,25.154,24.732,24.771,247369,0
2012-03-22,24.638,24.724,24.32,24.349,440458,0
2012-03-23,24.424,24.715,24.358,24.689,161801,0
2012-03-26,24.912,25.307,24.896,25.307,373517,0
2012-03-27,25.291,25.415,25.264,25.298,205784,0
2012-03-28,25.255,25.54,25.209,25.425,303427,0
2012-03-29,25.264,25.462,25.067,25.191,326763,0
2012-03-30,25.348,25.451,25.005,25.015,488774,0
2012-04-02,24.976,25.452,24.93,25.219,509193,0
2012-04-03,25.245,25.435,24.927,25.133,553703,0
2012-04-04,24.937,25.378,24.901,25.161,429829,0
2012-04-05,25.102,25.255,24.974,25.102,172024,0
2012-04-09,24.824,25.03,24.798,24.912,261847,0
2012-04-10,24.852,24.852,24.483,24.5,355476,0
2012-04-11,24.689,24.862,24.574,24.788,261781,0
2012-04-12,24.752,25.058,24.672,25.058,195339,0
2012-04-13,24.92,25.075,24.574,24.574,296876,0
2012-04-16,24.697,24.879,24.601,24.834,311065,0
2012-04-17,24.993,25.065,24.803,24.918,216486,0
2012-04-18,24.815,24.815,24.582,24.697,277226,0
2012-04-19,24.761,25.085,24.761,24.93,236222,0
2012-04-20,24.983,25.245,24.983,25.074,193364,0
2012-04-23,24.798,24.798,24.517,24.732,306861,0
2012-04-24,24.806,25.014,24.707,24.707,343837,0
2012-04-25,24.896,25.369,24.414,25.351,468927,0
2012-04-26,25.602,26.05,25.387,25.996,592928,0
2012-04-27,26.029,26.118,25.623,25.685,496166,0
2012-04-30,25.581,25.69,25.354,25.354,453077,0
2012-05-01,25.316,25.775,25.245,25.568,367840,0
2012-05-02,25.478,25.488,25.143,25.282,347950,0
2012-05-03,25.333,25.641,25.333,25.506,416932,0
2012-05-04,25.397,25.445,25.102,25.245,431576,0
2012-05-07,25.143,25.333,25.056,25.291,242502,0
2012-05-08,25.245,25.435,25.125,25.324,192820,0
2012-05-09,25.102,25.298,25.056,25.218,192359,0
2012-05-10,25.324,25.453,25.133,25.209,237214,0
2012-05-11,25.109,25.651,25.074,25.406,254671,0
2012-05-14,25.171,25.291,24.974,25.218,286447,0
2012-05-15,25.161,25.425,25.161,25.255,245546,0
2012-05-16,25.298,25.333,24.993,25.2,363774,0
2012-05-17,25.218,25.245,24.859,24.868,291227,0
2012-05-18,24.91,24.91,24.247,24.323,449788,0
2012-05-21,24.408,24.777,24.271,24.777,335868,0
2012-05-22,24.758,25.298,24.643,25.029,509971,0
2012-05-23,24.84,25.307,24.686,25.298,507931,0
2012-05-24,25.388,25.445,25.029,25.445,239126,0
2012-05-25,25.416,25.604,25.264,25.333,269653,0
2012-05-29,25.435,25.641,25.333,25.568,230165,0
2012-05-30,25.351,25.488,25.19,25.245,284557,0
2012-05-31,25.301,25.536,25.093,25.457,431711,0
2012-06-01,25.092,27.245,25.092,25.161,312146,0
2012-06-04,25.161,25.181,24.786,25.012,263978,0
2012-06-05,24.964,25.342,24.876,25.333,321417,0
2012-06-06,25.463,25.668,25.369,25.668,178859,0
2012-06-07,25.668,26.144,25.55,25.894,428748,0
2012-06-08,25.731,26.01,25.524,25.92,349480,0
2012-06-11,26.154,26.154,25.515,25.515,339954,0
2012-06-12,25.623,25.731,25.463,25.668,345612,0
2012-06-13,25.604,25.749,25.425,25.568,330026,0
2012-06-14,25.651,25.858,25.578,25.74,160386,0
2012-06-15,25.759,25.829,25.524,25.623,522133,0
2012-06-18,25.515,25.894,25.47,25.848,316625,0
2012-06-19,25.858,26.171,25.794,26.074,442238,0
2012-06-20,26.029,26.236,25.948,26.144,313253,0
2012-06-21,26.118,26.255,25.678,25.713,339955,0
2012-06-22,25.775,25.982,25.604,25.759,447680,0
2012-06-25,25.488,25.641,25.228,25.416,347563,0
2012-06-26,25.498,25.651,25.397,25.524,231010,0
2012-06-27,25.678,25.785,25.388,25.766,180877,0
2012-06-28,25.586,25.829,25.435,25.829,446159,0
2012-06-29,26.115,26.341,25.922,26.024,579905,0
2012-07-02,26.324,26.793,26.236,26.793,542591,0
2012-07-03,26.823,27.013,26.705,26.931,162276,0
2012-07-05,26.823,26.914,26.331,26.532,353540,0
2012-07-06,26.255,26.576,26.227,26.498,209022,0
2012-07-09,26.424,26.595,26.298,26.434,295336,0
2012-07-10,26.659,26.766,26.264,26.424,211832,0
2012-07-11,26.397,26.506,26.282,26.407,386007,0
2012-07-12,26.144,26.443,26.074,26.424,287864,0
2012-07-13,26.443,26.895,26.443,26.895,172996,0
2012-07-16,26.757,26.812,26.614,26.713,328550,0
2012-07-17,26.823,26.859,26.567,26.777,462894,0
2012-07-18,26.668,26.814,26.596,26.777,218317,0
2012-07-19,26.793,26.928,26.558,26.624,208790,0
2012-07-20,26.462,26.498,26.323,26.387,222928,0
2012-07-23,26.064,26.522,26.064,26.416,392515,0
2012-07-24,26.035,26.071,25.145,25.448,958223,0
2012-07-25,25.388,25.47,25.19,25.453,506995,0
2012-07-26,26.378,27.019,25.911,26.074,735018,0
2012-07-27,26.116,26.297,25.872,25.916,489756,0
2012-07-30,25.938,26.245,25.903,26.091,241777,0
2012-07-31,26.051,26.124,25.832,25.887,426110,0
2012-08-01,25.998,26.323,25.972,26.026,456016,0
2012-08-02,25.9,26.368,25.772,26.307,360205,0
2012-08-03,26.596,26.634,26.378,26.514,230198,0
2012-08-06,26.507,26.786,26.316,26.341,205045,0
2012-08-07,26.415,26.576,26.197,26.462,261230,0
2012-08-08,26.462,26.723,26.341,26.498,291479,0
2012-08-09,26.452,26.749,26.206,26.349,790489,0
2012-08-10,26.331,26.331,25.908,26.272,314010,0
2012-08-13,26.244,26.307,25.972,26.035,448313,0
2012-08-14,26.071,26.234,25.916,25.98,386956,0
2012-08-15,26.007,26.142,25.89,25.9,349578,0
2012-08-16,25.872,26.007,25.772,25.952,298520,0
2012-08-17,25.998,26.142,25.988,26.045,238160,0
2012-08-20,25.998,26.125,25.998,26.089,403193,0
2012-08-21,26.179,26.272,26.081,26.197,609793,0
2012-08-22,26.206,26.368,26.116,26.133,400549,0
2012-08-23,26.179,26.197,25.935,25.98,269847,0
2012-08-24,25.962,26.108,25.9,26.007,168047,0
2012-08-27,26.125,26.216,25.962,26.016,203046,0
2012-08-28,25.854,26.179,25.854,26.026,231125,0
2012-08-29,25.988,26.179,25.988,26.071,203823,0
2012-08-30,25.998,26.071,25.9,25.952,170525,0
2012-08-31,26.097,26.515,26.043,26.341,359269,0
2012-09-04,26.297,26.804,26.216,26.749,709340,0
2012-09-05,26.715,26.886,26.514,26.668,340716,0
2012-09-06,26.786,26.958,26.777,26.895,435547,0
2012-09-07,26.904,27.06,26.777,26.868,275750,0
2012-09-10,26.842,26.985,26.777,26.823,297446,0
2012-09-11,26.705,26.94,26.462,26.877,308671,0
2012-09-12,27.022,27.042,26.886,27.013,586244,0
2012-09-13,27.076,27.157,26.931,27.121,967714,0
2012-09-14,27.148,27.99,27.112,27.866,516974,0
2012-09-17,27.892,27.999,27.712,27.712,246725,0
2012-09-18,27.718,27.718,27.402,27.486,380513,0
2012-09-19,27.448,27.62,27.355,27.547,199154,0
2012-09-20,27.512,27.755,27.43,27.727,354572,0
2012-09-21,27.828,27.928,27.629,27.802,806534,0
2012-09-24,27.674,27.99,27.62,27.837,401117,0
2012-09-25,27.818,27.919,27.573,27.573,381451,0
2012-09-26,27.618,27.763,27.51,27.545,445539,0
2012-09-27,27.59,27.692,27.526,27.692,468631,0
2012-09-28,27.655,27.763,27.501,27.618,429268,0
2012-10-01,26.833,28.083,26.625,27.999,753696,0
2012-10-02,28.111,28.181,27.918,28.027,343334,0
2012-10-03,28.083,28.083,27.735,27.745,359977,0
2012-10-04,27.826,27.982,27.726,27.944,310405,0
2012-10-05,28.056,28.302,27.945,28.208,347573,0
2012-10-08,28.172,28.302,28.073,28.273,215431,0
2012-10-09,28.319,28.405,27.999,28.063,214275,0
2012-10-10,28.073,28.083,27.857,27.884,364086,0
2012-10-11,28.118,28.292,27.99,28.208,285646,0
2012-10-12,28.118,28.263,27.755,27.782,271041,0
2012-10-15,27.892,28.345,27.737,28.31,379923,0
2012-10-16,28.481,28.744,28.235,28.68,458863,0
2012-10-17,28.772,29.123,28.709,29.05,378449,0
2012-10-18,29.076,29.466,28.962,29.379,341886,0
2012-10-19,29.264,29.273,28.855,28.893,468899,0
2012-10-22,29.276,29.569,28.916,29.17,281790,0
2012-10-23,28.977,29.003,28.693,28.767,365306,0
2012-10-24,28.805,29.086,28.623,28.952,856380,0
2012-10-25,29.642,30.527,29.642,30.419,898447,0
2012-10-26,30.441,30.441,29.539,29.72,618860,0
2012-10-31,29.683,29.693,29.072,29.302,520629,0
2012-11-01,29.367,29.652,28.655,28.893,737361,0
2012-11-02,28.958,28.967,27.826,28.163,933624,0
2012-11-05,28.163,28.274,27.717,28.027,507767,0
2012-11-06,27.883,28.446,27.846,28.372,543270,0
2012-11-07,28.056,28.19,27.553,27.809,564375,0
2012-11-08,27.79,27.999,27.58,27.735,597621,0
2012-11-09,27.627,27.781,27.353,27.636,569867,0
2012-11-12,27.59,27.79,27.161,27.335,447095,0
2012-11-13,27.273,27.36,27.036,27.152,291663,0
2012-11-14,27.189,27.473,27.045,27.198,785873,0
2012-11-15,27.08,27.353,26.98,27.125,528243,0
2012-11-16,26.87,27.217,26.577,27.207,622482,0
2012-11-19,26.933,27.58,26.933,27.58,523370,0
2012-11-20,27.535,27.59,27.282,27.517,373098,0
2012-11-21,27.59,27.655,27.344,27.636,381119,0
2012-11-23,27.735,27.856,27.553,27.856,122655,0
2012-11-26,27.781,28.138,27.735,28.118,428964,0
2012-11-27,28.155,28.226,27.826,28.027,612012,0
2012-11-28,28.037,28.372,27.809,28.294,439653,0
2012-11-29,28.427,28.474,28.111,28.372,406963,0
2012-11-30,28.389,28.54,28.226,28.513,502162,0
2012-12-03,28.636,28.684,28.274,28.436,361014,0
2012-12-04,28.329,28.55,28.329,28.381,279478,0
2012-12-05,28.427,28.729,28.427,28.599,426131,0
2012-12-06,28.589,28.655,28.417,28.513,358053,0
2012-12-07,28.599,28.608,28.209,28.408,434459,0
2012-12-10,28.627,28.693,28.338,28.599,457884,0
2012-12-11,28.693,28.693,28.347,28.436,705172,0
2012-12-12,28.503,28.674,28.381,28.474,615645,0
2012-12-13,28.436,28.722,28.274,28.294,896243,0
2012-12-14,28.256,28.557,28.236,28.321,630548,0
2012-12-17,28.329,29.082,28.226,28.929,924022,0
2012-12-18,28.864,29.056,28.713,29.021,711245,0
2012-12-19,29.223,30.242,29.223,29.667,1046765,0
2012-12-20,29.683,30.186,29.558,29.673,1262389,0
2012-12-21,29.577,29.577,28.912,29.003,1127841,0
2012-12-24,28.503,29.195,28.366,29.082,205851,0
2012-12-26,29.102,29.177,28.986,29.003,349430,0
2012-12-27,28.92,29.092,28.776,29.012,492967,0
2012-12-28,28.845,29.129,28.845,28.929,337587,0
2012-12-31,28.793,29.231,28.729,29.223,477423,0
2013-01-02,29.658,29.805,29.357,29.568,515581,0
2013-01-03,29.642,29.842,29.377,29.74,567778,0
2013-01-04,29.786,30.314,29.748,30.296,438980,0
2013-01-07,30.186,30.196,29.852,29.859,541221,0
2013-01-08,29.868,29.967,29.683,29.683,474960,0
2013-01-09,29.815,29.893,29.693,29.767,379626,0
2013-01-10,29.868,30.005,29.757,29.967,380182,0
2013-01-11,29.902,29.957,29.748,29.859,502188,0
2013-01-14,29.815,29.893,29.748,29.822,251377,0
2013-01-15,29.72,30.023,29.623,30.005,583450,0
2013-01-16,29.72,29.72,29.357,29.577,544300,0
2013-01-17,29.652,29.939,29.492,29.822,593500,0
2013-01-18,29.876,29.939,29.642,29.832,272055,0
2013-01-22,29.859,30.516,29.815,30.516,355506,0
2013-01-23,30.507,30.507,30.186,30.45,464832,0
2013-01-24,30.377,30.725,30.329,30.659,551823,0
2013-01-25,30.725,30.733,30.387,30.541,405759,0
2013-01-28,30.568,30.633,30.296,30.469,365941,0
2013-01-29,30.488,30.976,30.479,30.795,479024,0
2013-01-30,30.795,30.916,30.558,30.888,409265,0
2013-01-31,30.805,31.29,30.786,31.07,464445,0
2013-02-01,31.407,31.744,31.252,31.47,461460,0
2013-02-04,31.29,31.434,30.995,31.015,434883,0
2013-02-05,31.07,31.434,31.07,31.261,319783,0
2013-02-06,31.117,31.378,31.025,31.378,464313,0
2013-02-07,31.708,31.708,31.134,31.369,432644,0
2013-02-08,31.479,32.909,31.479,32.273,912303,0
2013-02-11,32.326,32.4,32.071,32.097,420971,0
2013-02-12,32.172,32.821,32.117,32.708,937731,0
2013-02-13,32.6,32.821,32.499,32.672,589061,0
2013-02-14,32.672,32.69,32.362,32.391,414784,0
2013-02-15,32.41,32.6,32.381,32.499,454366,0
2013-02-19,32.463,33.168,32.463,33.059,484269,0
2013-02-20,33.041,33.222,32.691,32.701,433242,0
2013-02-21,32.737,33.013,32.673,32.822,365847,0
2013-02-22,32.902,33.094,32.793,33.094,289881,0
2013-02-25,33.159,33.159,32.545,32.545,355670,0
2013-02-26,32.611,32.848,32.48,32.803,385265,0
2013-02-27,32.865,33.178,32.438,33.004,674871,0
2013-02-28,33.004,33.178,32.822,32.822,483615,0
2013-03-01,32.701,33.121,32.41,32.93,614919,0
2013-03-04,32.857,33.159,32.737,33.131,546811,0
2013-03-05,33.379,33.69,33.333,33.471,429934,0
2013-03-06,33.634,33.725,33.26,33.543,533066,0
2013-03-07,33.606,33.672,33.379,33.562,414359,0
2013-03-08,33.782,33.954,33.461,33.672,488391,0
2013-03-11,34.348,34.568,33.973,34.321,700203,0
2013-03-12,34.277,34.458,34.257,34.385,449023,0
2013-03-13,34.238,34.614,34.238,34.53,571331,0
2013-03-14,34.707,34.834,34.641,34.825,508927,0
2013-03-15,34.707,35.071,34.697,34.834,1065415,0
2013-03-18,34.523,35.135,34.348,34.861,754331,0
2013-03-19,34.861,35.262,34.861,34.943,695494,0
2013-03-20,35.036,35.281,34.807,35.08,455571,0
2013-03-21,34.924,35.154,34.924,35.036,426178,0
2013-03-22,35.171,35.301,35,35.125,447679,0
2013-03-25,35.262,35.437,34.934,35.22,512702,0
2013-03-26,35.301,35.473,35,35.135,401421,0
2013-03-27,34.934,35.228,34.861,35.154,453566,0
2013-03-28,35.171,35.356,35.063,35.311,503082,0
2013-04-01,35.383,35.63,35.164,35.328,350792,0
2013-04-02,35.402,35.586,35.171,35.281,445169,0
2013-04-03,35.347,35.473,35.117,35.125,697967,0
2013-04-04,35.262,35.347,34.934,35.191,536257,0
2013-04-05,34.907,35.171,34.641,35.108,425014,0
2013-04-08,35.053,35.311,34.861,35.246,678255,0
2013-04-09,35.456,35.473,34.971,35.191,514924,0
2013-04-10,35.291,35.402,35.144,35.374,664145,0
2013-04-11,35.412,35.914,35.374,35.665,622200,0
2013-04-12,35.639,35.867,35.228,35.402,373918,0
2013-04-15,35.328,35.364,34.586,34.614,696252,0
2013-04-16,34.843,34.961,34.54,34.834,668215,0
2013-04-17,34.716,34.88,34.586,34.688,708599,0
2013-04-18,34.688,34.834,34.348,34.578,549165,0
2013-04-19,34.697,35.053,34.578,34.817,662098,0
2013-04-22,34.843,35.1,34.506,34.961,660255,0
2013-04-23,35.328,35.429,35.036,35.328,758830,0
2013-04-24,35.311,35.712,35.291,35.63,642978,0
2013-04-25,35.228,35.648,33.516,34.11,1369831,0
2013-04-26,34.155,34.568,33.992,34.338,1377383,0
2013-04-29,34.348,34.961,34.348,34.898,1161070,0
2013-04-30,34.523,34.961,34.313,34.952,1020016,0
2013-05-01,34.952,35.053,34.76,34.952,817654,0
2013-05-02,34.961,35.08,34.568,34.898,717728,0
2013-05-03,35.036,35.08,34.679,34.797,951127,0
2013-05-06,34.825,35.191,34.724,35.154,651699,0
2013-05-07,35.253,35.548,35.144,35.539,789852,0
2013-05-08,35.567,35.722,35.346,35.722,569374,0
2013-05-09,35.648,35.842,35.251,35.364,571724,0
2013-05-10,35.391,35.492,35.088,35.492,483587,0
2013-05-13,35.511,35.63,35.373,35.586,580889,0
2013-05-14,35.657,35.825,35.557,35.825,653131,0
2013-05-15,35.622,35.622,35.227,35.586,940112,0
2013-05-16,35.455,35.511,35.024,35.115,712715,0
2013-05-17,35.107,35.179,34.601,34.803,911763,0
2013-05-20,34.794,34.803,34.361,34.407,937966,0
2013-05-21,34.37,34.435,34.067,34.308,936470,0
2013-05-22,34.26,34.407,33.865,34.041,875491,0
2013-05-23,33.847,34.104,33.673,34.067,925766,0
2013-05-24,33.956,33.995,33.718,33.839,769825,0
2013-05-28,34.067,34.28,33.461,33.726,921773,0
2013-05-29,33.59,33.793,33.368,33.644,1011306,0
2013-05-30,33.653,34.004,33.572,33.855,590501,0
2013-05-31,33.803,34.17,33.763,33.783,1057595,0
2013-06-03,33.793,33.901,33.378,33.542,1133758,0
2013-06-04,33.634,33.803,33.516,33.644,716681,0
2013-06-05,33.562,33.69,33.442,33.452,593242,0
2013-06-06,33.432,33.69,33.23,33.673,688768,0
2013-06-07,33.803,34.223,33.606,34.158,432628,0
2013-06-10,34.233,34.317,33.956,34.308,330222,0
2013-06-11,34.086,34.158,33.745,33.911,374160,0
2013-06-12,34.021,34.031,33.754,33.819,530449,0
2013-06-13,33.754,34.223,33.507,34.178,477329,0
2013-06-14,34.139,34.168,33.901,33.956,439008,0
2013-06-17,34.121,34.544,34.05,34.454,436519,0
2013-06-18,34.527,34.794,34.492,34.703,326353,0
2013-06-19,34.601,34.601,33.985,34.004,510934,0
2013-06-20,33.745,33.819,33.403,33.412,1087936,0
2013-06-21,33.598,33.598,33.038,33.378,1425679,0
2013-06-24,33.12,33.378,32.853,33.129,737125,0
2013-06-25,33.378,33.552,33.056,33.314,439623,0
2013-06-26,33.562,33.929,33.442,33.783,408792,0
2013-06-27,33.985,34.351,33.883,34.196,273709,0
2013-06-28,34.291,34.538,34.179,34.262,633525,0
2013-07-01,34.139,34.482,34.086,34.342,474641,0
2013-07-02,34.308,34.445,33.865,33.966,301349,0
2013-07-03,33.803,33.901,33.525,33.803,136619,0
2013-07-05,33.883,33.985,33.581,33.956,382976,0
2013-07-08,33.995,34.242,33.966,34.096,368119,0
2013-07-09,34.168,34.289,34.031,34.067,587011,0
2013-07-10,34.067,34.187,33.819,34.168,413960,0
2013-07-11,34.445,34.573,34.233,34.472,584119,0
2013-07-12,34.398,35.015,34.332,34.997,512467,0
2013-07-15,35.123,35.26,34.895,35.209,376731,0
2013-07-16,35.236,35.401,35.06,35.209,435289,0
2013-07-17,35.251,35.463,35.133,35.336,867935,0
2013-07-18,35.336,35.53,35.189,35.473,924576,0
2013-07-19,35.539,35.703,35.391,35.63,854872,0
2013-07-22,35.63,35.648,35.364,35.437,573429,0
2013-07-23,35.502,35.521,35.088,35.107,448947,0
2013-07-24,35.227,35.227,34.784,34.831,349699,0
2013-07-25,34.84,35.364,34.196,34.527,1588187,0
2013-07-26,34.361,34.573,34.308,34.416,536908,0
2013-07-29,34.289,34.482,34.223,34.435,715425,0
2013-07-30,34.482,34.713,34.351,34.462,468684,0
2013-07-31,34.519,34.655,34.342,34.472,715627,0
2013-08-01,34.674,35.098,34.445,34.519,978025,0
2013-08-02,34.519,34.978,34.158,34.223,746941,0
2013-08-05,34.158,34.197,33.956,34.104,538219,0
2013-08-06,34.086,34.187,33.653,33.773,528275,0
2013-08-07,33.745,33.967,33.386,33.633,471537,0
2013-08-08,33.718,33.82,33.321,33.589,898918,0
2013-08-09,33.589,33.865,33.469,33.497,535441,0
2013-08-12,33.393,33.623,33.393,33.58,691856,0
2013-08-13,33.58,33.773,33.459,33.718,964545,0
2013-08-14,33.725,33.912,33.709,33.82,549304,0
2013-08-15,33.652,33.652,33.154,33.393,548879,0
2013-08-16,33.357,33.598,33.217,33.44,488073,0
2013-08-19,33.43,33.589,33.125,33.411,454702,0
2013-08-20,33.411,33.874,33.294,33.793,419214,0
2013-08-21,33.745,33.745,33.357,33.487,321031,0
2013-08-22,33.487,33.81,33.348,33.725,304653,0
2013-08-23,33.745,33.829,33.506,33.793,262726,0
2013-08-26,33.793,33.948,33.532,33.551,430179,0
2013-08-27,33.357,33.44,33.217,33.284,410859,0
2013-08-28,33.275,33.321,33.098,33.227,374443,0
2013-08-29,33.145,33.367,32.978,33.208,173002,0
2013-08-30,33.355,33.372,32.973,33.019,364808,0
2013-09-03,33.107,33.173,32.165,32.339,1188341,0
2013-09-04,32.349,32.61,32.249,32.407,647574,0
2013-09-05,32.358,32.553,32.194,32.444,423296,0
2013-09-06,32.523,32.665,32.194,32.47,498336,0
2013-09-09,32.582,32.775,32.453,32.766,353058,0
2013-09-10,32.833,33.237,32.804,33.217,510401,0
2013-09-11,33.217,33.561,33.016,33.561,455285,0
2013-09-12,33.532,33.58,33.247,33.302,361489,0
2013-09-13,33.386,33.598,33.329,33.45,307042,0
2013-09-16,33.616,33.912,33.459,33.725,351454,0
2013-09-17,33.793,33.957,33.662,33.847,284182,0
2013-09-18,33.847,34.189,33.652,34.17,361869,0
2013-09-19,34.17,34.325,34.069,34.098,234149,0
2013-09-20,34.209,34.311,34.098,34.122,675420,0
2013-09-23,34.088,34.354,33.986,34.106,526797,0
2013-09-24,34.05,34.141,33.551,33.561,834510,0
2013-09-25,33.616,33.855,33.532,33.662,664179,0
2013-09-26,33.682,33.912,33.589,33.709,494947,0
2013-09-27,33.672,33.7,33.551,33.616,524984,0
2013-09-30,33.66,33.873,33.447,33.689,489845,0
2013-10-01,33.643,33.92,33.523,33.541,961931,0
2013-10-02,32.682,33.865,32.682,33.865,586992,0
2013-10-03,33.884,33.884,33.294,33.312,586521,0
2013-10-04,33.302,33.623,33.217,33.551,513981,0
2013-10-07,33.478,33.847,33.208,33.571,427170,0
2013-10-08,33.616,33.633,33.459,33.459,359619,0
2013-10-09,33.459,33.506,33.247,33.284,723111,0
2013-10-10,33.606,34.088,33.42,34.069,372700,0
2013-10-11,34.122,34.411,34.006,34.401,333096,0
2013-10-14,34.311,34.818,34.311,34.799,450420,0
2013-10-15,34.596,34.873,34.486,34.486,244387,0
2013-10-16,34.66,35.187,34.496,35.14,352118,0
2013-10-17,35.021,35.436,35.012,35.362,453397,0
2013-10-18,35.362,35.4,35.224,35.334,292799,0
2013-10-21,35.25,35.686,35.25,35.529,380398,0
2013-10-22,35.751,36.222,35.41,36.028,584346,0
2013-10-23,35.852,35.861,35.445,35.843,416522,0
2013-10-24,35.825,35.963,35.676,35.807,424999,0
2013-10-25,35.768,35.909,35.723,35.879,434698,0
2013-10-28,35.879,36.184,35.704,36.156,420279,0
2013-10-29,36.342,36.536,36.203,36.461,767057,0
2013-10-30,36.434,36.434,36.138,36.213,402578,0
2013-10-31,37.131,37.131,36.102,36.213,565766,0
2013-11-01,36.128,36.259,35.972,36.075,371429,0
2013-11-04,36.093,36.369,35.889,36.019,271214,0
2013-11-05,36,36.102,35.788,35.807,342925,0
2013-11-06,36.055,36.231,35.825,36.222,380401,0
2013-11-07,36.305,36.305,35.963,36.083,670487,0
2013-11-08,36.52,36.723,36.232,36.677,1601290,0
2013-11-11,36.797,37.059,36.687,36.91,575548,0
2013-11-12,36.891,36.946,36.575,36.797,400461,0
2013-11-13,36.779,37.205,36.492,37.159,529087,0
2013-11-14,37.131,37.4,37.131,37.299,313980,0
2013-11-15,37.291,37.291,37.021,37.131,324327,0
2013-11-18,37.177,37.254,37.031,37.131,513857,0
2013-11-19,37.141,37.215,36.797,37.041,438311,0
2013-11-20,37.05,37.168,36.91,37.001,300082,0
2013-11-21,37.096,37.419,36.92,37.365,277048,0
2013-11-22,37.318,37.605,37.215,37.605,279426,0
2013-11-25,37.801,38.032,37.689,37.922,266798,0
2013-11-26,37.959,38.004,37.485,37.578,491797,0
2013-11-27,37.605,37.783,37.439,37.634,279301,0
2013-11-29,37.698,37.818,37.503,37.523,167852,0
2013-12-02,37.717,37.893,37.457,37.754,679521,0
2013-12-03,37.605,37.698,37.365,37.596,439495,0
2013-12-04,37.523,37.651,36.927,37.308,331359,0
2013-12-05,37.254,37.365,37.041,37.273,651767,0
2013-12-06,37.476,37.969,37.476,37.903,423031,0
2013-12-09,38.004,38.171,37.791,37.864,372995,0
2013-12-10,37.838,38.078,37.679,37.689,467707,0
2013-12-11,37.708,37.864,37.523,37.55,1029213,0
2013-12-12,37.56,37.791,37.485,37.735,733816,0
2013-12-13,37.847,37.969,37.485,37.689,740118,0
2013-12-16,37.149,37.689,36.287,37.059,1147828,0
2013-12-17,37.123,37.225,36.501,36.871,797333,0
2013-12-18,36.956,37.066,36.604,37.05,620172,0
2013-12-19,37.106,37.419,36.846,37.346,460382,0
2013-12-20,37.273,37.679,37.254,37.615,770318,0
2013-12-23,37.801,37.893,37.419,37.503,431899,0
2013-12-24,37.448,37.949,37.448,37.903,125108,0
2013-12-26,38.023,38.191,37.818,37.922,178441,0
2013-12-27,37.773,38.004,37.745,37.959,236891,0
2013-12-30,37.969,38.227,37.959,38.2,283056,0
2013-12-31,38.322,38.459,38.273,38.349,264423,0
2014-01-02,38.376,38.414,37.4,37.439,510252,0
2014-01-03,37.53,37.818,37.494,37.634,481751,0
2014-01-06,37.764,37.847,37.263,37.273,587203,0
2014-01-07,37.291,37.745,37.149,37.54,462413,0
2014-01-08,37.55,37.922,37.391,37.818,853337,0
2014-01-09,37.873,38.068,37.783,37.922,509674,0
2014-01-10,38.032,38.227,37.838,37.978,552334,0
2014-01-13,37.987,37.995,37.439,37.494,374887,0
2014-01-14,37.569,37.828,37.448,37.643,512000,0
2014-01-15,37.708,37.745,37.54,37.54,399676,0
2014-01-16,37.439,37.467,37.066,37.096,374030,0
2014-01-17,37.021,37.196,36.807,36.881,359006,0
2014-01-21,37.159,37.235,36.752,37.031,352975,0
2014-01-22,37.123,37.282,37.076,37.168,376252,0
2014-01-23,36.973,37.021,36.63,36.715,298127,0
2014-01-24,36.677,36.677,35.888,35.888,288185,0
2014-01-27,35.943,36.065,35.508,35.796,360953,0
2014-01-28,35.814,36.306,35.814,36.296,293598,0
2014-01-29,36.111,36.316,35.999,36.102,508428,0
2014-01-30,36.363,36.667,36.129,36.575,282517,0
2014-01-31,36.157,36.473,36.028,36.11,451618,0
2014-02-03,36.111,36.139,35.062,35.136,674343,0
2014-02-04,35.314,35.434,34.904,35.007,540712,0
2014-02-05,34.877,35.126,34.728,34.821,313778,0
2014-02-06,34.839,35.016,34.644,34.922,476677,0
2014-02-07,34.711,34.914,33.587,34.005,976107,0
2014-02-10,33.975,34.421,33.771,34.151,813415,0
2014-02-11,34.106,35.222,34.032,35.222,886170,0
2014-02-12,35.145,35.536,35.025,35.396,591981,0
2014-02-13,35.155,35.851,35.071,35.824,529979,0
2014-02-14,35.898,36.018,35.74,35.869,322412,0
2014-02-18,35.898,36.129,35.786,36.065,460547,0
2014-02-19,36.083,36.157,35.635,35.645,299112,0
2014-02-20,35.739,35.85,35.422,35.813,313312,0
2014-02-21,35.85,35.868,35.15,35.32,585920,0
2014-02-24,35.3,35.515,35.113,35.131,308203,0
2014-02-25,35.16,35.244,34.834,34.908,354351,0
2014-02-26,34.993,35.122,34.758,34.871,365844,0
2014-02-27,34.816,35.122,34.666,34.953,211882,0
2014-02-28,34.993,35.356,34.871,35.03,241315,0
2014-03-03,34.748,34.973,34.637,34.666,293819,0
2014-03-04,35.011,35.235,34.88,35.048,400289,0
2014-03-05,35.011,35.356,34.944,35.29,689682,0
2014-03-06,35.384,35.543,35.356,35.457,521095,0
2014-03-07,35.534,35.795,35.457,35.581,503528,0
2014-03-10,35.476,35.877,35.431,35.85,436871,0
2014-03-11,35.924,35.962,35.552,35.7,359036,0
2014-03-12,35.543,35.841,35.476,35.758,347109,0
2014-03-13,35.85,35.98,35.645,35.877,580631,0
2014-03-14,35.86,36.336,35.86,36.185,801000,0
2014-03-17,36.317,36.606,36.195,36.578,505844,0
2014-03-18,36.615,36.885,36.578,36.745,490220,0
2014-03-19,36.84,36.856,36.354,36.419,349981,0
2014-03-20,36.429,36.551,36.279,36.4,238130,0
2014-03-21,36.429,36.726,36.429,36.465,494976,0
2014-03-24,36.465,36.755,36.279,36.633,402048,0
2014-03-25,36.726,36.94,36.522,36.65,402769,0
2014-03-26,36.856,36.968,36.419,36.465,429005,0
2014-03-27,36.493,36.624,36.157,36.242,277816,0
2014-03-28,36.307,36.624,36.261,36.446,312879,0
2014-03-31,36.67,37.164,36.503,37.026,768958,0
2014-04-01,37.081,37.111,36.465,36.708,443696,0
2014-04-02,36.773,36.959,36.615,36.831,468279,0
2014-04-03,36.905,37.006,36.66,36.959,317504,0
2014-04-04,37.146,37.296,36.606,36.633,315932,0
2014-04-07,36.578,36.633,36.38,36.587,542907,0
2014-04-08,36.606,37.183,36.465,36.968,617614,0
2014-04-09,37.071,37.183,36.624,36.968,433113,0
2014-04-10,36.968,37.369,36.718,36.764,728626,0
2014-04-11,36.65,36.866,36.446,36.718,463394,0
2014-04-14,43.619,43.704,40.064,40.823,4420374,0
2014-04-15,40.97,41.324,40.618,41.176,2429426,0
2014-04-16,41.41,42.473,41.186,42.33,1157643,0
2014-04-17,42.143,42.181,41.296,41.454,1096263,0
2014-04-21,41.454,41.643,41.296,41.519,709927,0
2014-04-22,41.605,41.669,41.288,41.493,820334,0
2014-04-23,41.78,42.1,41.538,41.771,1090968,0
2014-04-24,42.322,43.05,41.929,42.865,1136672,0
2014-04-25,42.678,42.75,42.23,42.34,806239,0
2014-04-28,42.081,42.798,42.081,42.211,835620,0
2014-04-29,42.171,42.555,42.171,42.426,691359,0
2014-04-30,42.304,42.74,42.044,42.696,514390,0
2014-05-01,42.76,43.274,42.518,43.255,414773,0
2014-05-02,43.06,43.264,42.181,42.368,757858,0
2014-05-05,42.23,43.619,41.643,42.64,1414334,0
2014-05-06,42.64,43.134,42.545,43.134,559681,0
2014-05-07,43.256,43.386,42.944,43.376,691723,0
2014-05-08,43.265,43.52,42.552,42.59,642840,0
2014-05-09,42.638,42.748,42.275,42.571,533863,0
2014-05-12,42.729,42.825,42.498,42.619,509903,0
2014-05-13,42.61,43.069,42.515,43.002,412627,0
2014-05-14,42.928,42.928,42.638,42.729,380070,0
2014-05-15,42.648,42.721,42.13,42.59,392017,0
2014-05-16,42.515,42.721,42.374,42.695,465524,0
2014-05-19,42.695,42.963,42.46,42.882,316270,0
2014-05-20,42.835,43.022,42.666,42.882,715658,0
2014-05-21,42.902,43.142,42.758,42.944,364487,0
2014-05-22,43.031,43.367,42.909,43.179,433216,0
2014-05-23,43.228,43.348,43.022,43.179,336422,0
2014-05-27,43.265,43.265,42.59,42.825,490943,0
2014-05-28,42.844,42.874,42.524,42.532,253876,0
2014-05-29,42.532,43.069,42.532,43.04,454371,0
2014-05-30,43.079,43.142,42.874,43.04,437498,0
2014-06-02,44.147,44.147,42.433,42.46,728475,0
2014-06-03,42.403,43.228,42.207,43.069,962740,0
2014-06-04,43.069,43.405,42.902,43.321,437472,0
2014-06-05,43.295,43.481,43.04,43.33,173608,0
2014-06-06,43.357,43.573,43.208,43.386,192055,0
2014-06-09,43.33,43.554,43.285,43.405,352835,0
2014-06-10,43.33,43.452,42.291,42.571,683804,0
2014-06-11,42.441,43.825,42.441,43.808,682768,0
2014-06-12,43.789,44.138,43.52,43.94,1043032,0
2014-06-13,44.022,44.138,43.621,43.967,561917,0
2014-06-16,43.874,44.173,43.789,43.835,547077,0
2014-06-17,43.707,44.157,43.621,43.751,459315,0
2014-06-18,43.602,43.751,43.142,43.697,297663,0
2014-06-19,43.751,43.884,43.602,43.621,369439,0
2014-06-20,43.844,44.07,43.237,43.304,506261,0
2014-06-23,43.321,43.554,42.524,42.874,394340,0
2014-06-24,42.738,42.815,42.236,42.245,549553,0
2014-06-25,42.039,42.282,41.681,41.824,563230,0
2014-06-26,41.681,42.327,41.402,41.971,575008,0
2014-06-27,41.852,42.413,41.852,42.265,560643,0
2014-06-30,42.207,43.069,42.112,42.542,496383,0
2014-07-01,42.571,43.06,42.46,43.012,837009,0
2014-07-02,42.882,43.069,42.374,42.47,422454,0
2014-07-03,42.441,42.619,42.095,42.112,232707,0
2014-07-07,42.207,42.61,41.804,41.942,386189,0
2014-07-08,41.991,42.319,41.942,42.217,408853,0
2014-07-09,42.245,42.542,42.157,42.433,381590,0
2014-07-10,42,42.275,41.898,42,420316,0
2014-07-11,42.207,42.403,40.931,41.393,768573,0
2014-07-14,41.737,42.59,41.466,42.207,662711,0
2014-07-15,42.187,42.58,42.187,42.413,582638,0
2014-07-16,42.561,42.815,41.233,41.42,780697,0
2014-07-17,41.289,41.456,40.446,40.51,451587,0
2014-07-18,40.576,40.886,40.472,40.698,559445,0
2014-07-21,40.643,40.941,40.267,40.576,275415,0
2014-07-22,40.586,41.045,40.438,40.626,382328,0
2014-07-23,40.66,40.951,40.24,40.895,631385,0
2014-07-24,40.931,41.269,40.145,40.941,352762,0
2014-07-25,40.812,40.812,39.313,39.732,641200,0
2014-07-28,39.732,39.948,39.332,39.668,607132,0
2014-07-29,39.828,39.92,38.769,38.807,380801,0
2014-07-30,38.927,38.937,37.729,38.563,484009,0
2014-07-31,37.954,38.124,37.41,37.477,1255888,0
2014-08-01,37.44,38.234,37.391,38.056,1682705,0
2014-08-04,38.065,38.15,37.038,37.43,1174095,0
2014-08-05,37.381,37.531,36.924,37.156,1015258,0
2014-08-06,36.896,37.58,36.896,37.204,631035,0
2014-08-07,37.244,37.401,36.904,37.175,837621,0
2014-08-08,37.129,37.45,36.923,37.204,711914,0
2014-08-11,37.411,37.628,37.234,37.401,751024,0
2014-08-12,37.373,37.902,37.281,37.863,1062702,0
2014-08-13,38.023,38.618,37.921,38.353,787177,0
2014-08-14,38.551,38.926,38.456,38.908,738132,0
2014-08-15,39.031,39.36,38.645,38.749,719128,0
2014-08-18,39.163,39.353,38.965,39.126,840040,0
2014-08-19,39.294,39.314,39.049,39.153,554385,0
2014-08-20,39.163,39.387,39.04,39.229,534518,0
2014-08-21,39.436,39.905,39.181,39.832,333802,0
2014-08-22,39.786,40.047,39.397,39.445,606785,0
2014-08-25,39.69,39.973,39.69,39.887,939032,0
2014-08-26,39.869,39.887,39.69,39.69,547292,0
2014-08-27,39.85,40.17,39.615,40.03,1044101,0
2014-08-28,40.03,40.359,39.766,40.04,472584,0
2014-08-29,40.19,40.254,39.841,40.03,522035,0
2014-09-02,40.123,40.508,39.983,40.236,644350,0
2014-09-03,40.443,40.48,39.933,39.983,544415,0
2014-09-04,40.047,40.141,39.776,39.859,547026,0
2014-09-05,39.832,40.012,39.634,39.841,396957,0
2014-09-08,39.736,39.983,39.521,39.786,355374,0
2014-09-09,39.651,39.813,39.436,39.53,397880,0
2014-09-10,39.53,39.746,39.407,39.708,379873,0
2014-09-11,39.521,40.012,39.492,39.943,530812,0
2014-09-12,39.859,39.915,39.634,39.68,336713,0
2014-09-15,39.699,40.095,39.588,39.878,445279,0
2014-09-16,39.933,40.416,39.915,40.17,653358,0
2014-09-17,40.15,40.518,40.04,40.321,454871,0
2014-09-18,40.339,40.859,40.292,40.821,1020609,0
2014-09-19,40.886,40.941,40.565,40.659,718277,0
2014-09-22,40.614,40.922,40.282,40.282,378910,0
2014-09-23,40.228,40.378,39.915,39.915,534199,0
2014-09-24,39.878,40.48,39.841,40.368,272190,0
2014-09-25,40.359,40.359,39.924,39.993,382278,0
2014-09-26,40.085,40.5,39.869,40.368,247349,0
2014-09-29,40.085,40.301,39.813,40.19,336237,0
2014-09-30,40.113,40.471,39.895,40.264,298327,0
2014-10-01,40.2,40.565,40.04,40.282,818769,0
2014-10-02,40.254,40.508,40.16,40.301,441864,0
2014-10-03,40.556,40.941,40.396,40.886,420113,0
2014-10-06,41.046,41.139,40.743,40.801,395489,0
2014-10-07,40.614,40.811,40.416,40.546,675256,0
2014-10-08,40.574,40.989,40.452,40.859,832327,0
2014-10-09,40.762,40.831,40.003,40.021,722178,0
2014-10-10,40.113,40.388,39.895,39.895,552040,0
2014-10-13,39.859,40.329,39.588,39.615,644364,0
2014-10-14,39.68,40.321,39.445,40.075,558246,0
2014-10-15,39.643,39.869,39.181,39.68,783134,0
2014-10-16,39.04,40.003,38.956,39.85,733056,0
2014-10-17,40.012,40.329,39.717,40.19,430937,0
2014-10-20,40.104,40.2,39.661,39.983,636740,0
2014-10-21,40.012,40.84,39.943,40.697,918354,0
2014-10-22,40.903,41.196,40.687,40.743,1266184,0
2014-10-23,41.139,41.366,40.254,40.378,765042,0
2014-10-24,40.452,40.859,40.416,40.762,446034,0
2014-10-27,40.734,41.178,40.734,41.092,490150,0
2014-10-28,41.299,41.516,41.299,41.469,452509,0
2014-10-29,41.423,41.704,40.912,41.336,797817,0
2014-10-30,40.903,41.336,40.17,40.811,801417,0
2014-10-31,40.895,41.206,40.697,41.074,450430,0
2014-11-03,41.046,41.299,40.821,41.056,493541,0
2014-11-04,40.912,41.206,40.867,41.168,284838,0
2014-11-05,41.525,41.648,40.849,40.886,356116,0
2014-11-06,40.791,40.961,40.443,40.922,305808,0
2014-11-07,40.886,41.129,40.604,40.961,324206,0
2014-11-10,41.169,41.388,41.038,41.189,261182,0
2014-11-11,41.179,41.301,40.877,40.999,315813,0
2014-11-12,40.81,41.008,40.761,40.989,314294,0
2014-11-13,40.951,41.149,40.733,40.999,284902,0
2014-11-14,41.066,41.093,40.308,40.403,354519,0
2014-11-17,40.356,40.602,40.091,40.224,240229,0
2014-11-18,40.224,40.886,40.044,40.582,484346,0
2014-11-19,40.602,40.781,40.346,40.725,508510,0
2014-11-20,40.488,41.056,40.488,41.028,357922,0
2014-11-21,41.329,41.595,40.895,41.066,302914,0
2014-11-24,41.471,41.803,41.149,41.725,486657,0
2014-11-25,41.793,41.823,41.159,41.595,288126,0
2014-11-26,41.615,41.66,41.388,41.615,152502,0
2014-11-28,41.66,42.031,41.481,41.833,192057,0
2014-12-01,41.833,42.011,40.97,40.97,507368,0
2014-12-02,41.038,41.803,40.733,41.66,322765,0
2014-12-03,41.566,41.851,41.348,41.708,278663,0
2014-12-04,41.755,41.869,41.461,41.813,374341,0
2014-12-05,41.952,42.285,41.651,41.755,171142,0
2014-12-08,41.793,42.558,41.669,42.494,455491,0
2014-12-09,42.06,42.314,41.586,41.699,558483,0
2014-12-10,41.537,41.86,40.733,40.752,396790,0
2014-12-11,41.189,41.368,40.761,41.236,234685,0
2014-12-12,40.979,41.159,40.602,40.705,360635,0
2014-12-15,40.82,41.008,39.674,40.119,675094,0
2014-12-16,40.119,40.488,39.693,39.73,533258,0
2014-12-17,39.883,40.196,39.362,40.166,585245,0
2014-12-18,40.622,40.81,40.215,40.8,563981,0
2014-12-19,40.622,41.358,40.385,41.149,1219566,0
2014-12-22,41.253,41.615,41.018,41.491,262437,0
2014-12-23,41.491,42.131,41.329,42.031,213101,0
2014-12-24,42.05,42.19,41.634,42.001,112844,0
2014-12-26,42.097,42.229,41.924,41.932,110827,0
2014-12-29,41.833,42.558,41.833,41.952,274095,0
2014-12-30,41.888,42.18,41.764,41.972,149460,0
2014-12-31,42.131,42.15,41.397,41.397,281892,0
2015-01-02,41.586,41.774,40.83,41.038,205399,0
2015-01-05,40.771,40.79,40.385,40.641,211315,0
2015-01-06,40.82,41.13,40.186,40.488,295276,0
2015-01-07,40.544,40.903,40.081,40.668,246629,0
2015-01-08,41.169,41.803,40.941,41.679,256205,0
2015-01-09,41.669,41.916,40.886,40.895,284624,0
2015-01-12,40.931,41.226,40.441,40.81,283016,0
2015-01-13,41.149,41.745,40.752,41.075,322991,0
2015-01-14,39.891,40.582,39.78,40.27,547460,0
2015-01-15,40.279,40.498,39.9,40.176,300942,0
2015-01-16,40.146,40.602,39.79,40.582,177465,0
2015-01-20,40.676,40.867,39.684,40.025,345572,0
2015-01-21,40.052,40.233,39.684,40.196,247076,0
2015-01-22,40.459,41.13,39.998,41.075,272520,0
2015-01-23,40.97,41.13,40.488,41.046,234053,0
2015-01-26,40.979,41.851,40.563,41.783,265488,0
2015-01-27,41.461,41.906,41.253,41.813,254339,0
2015-01-28,42.021,42.069,41.207,41.273,174737,0
2015-01-29,41.236,41.499,40.742,41.358,251802,0
2015-01-30,40.989,41.442,40.725,40.97,390392,0
2015-02-02,40.886,41.879,40.715,41.813,376463,0
2015-02-03,41.869,42.558,41.651,42.558,391501,0
2015-02-04,42.512,42.804,42.359,42.455,405326,0
2015-02-05,42.438,42.955,42.438,42.766,465768,0
2015-02-06,42.626,43.409,42.087,42.654,1010755,0
2015-02-09,42.465,43.081,42.219,42.795,352734,0
2015-02-10,43.136,43.381,42.737,43.032,413604,0
2015-02-11,43.071,43.279,42.814,43.172,506281,0
2015-02-12,43.458,44.195,43.381,44.195,414110,0
2015-02-13,44.092,44.29,43.618,43.923,240915,0
2015-02-17,43.941,44.159,43.429,43.477,235545,0
2015-02-18,43.371,43.77,43.278,43.76,235584,0
2015-02-19,43.58,43.809,43.506,43.78,508327,0
2015-02-20,43.696,44.664,43.325,44.608,498547,0
2015-02-23,44.435,44.435,43.6,43.876,690264,0
2015-02-24,43.876,44.454,43.638,43.76,470007,0
2015-02-25,43.789,43.96,43.268,43.419,324236,0
2015-02-26,43.468,43.846,43.268,43.571,221948,0
2015-02-27,43.571,43.743,43.361,43.551,423903,0
2015-03-02,43.647,43.925,43.361,43.866,278556,0
2015-03-03,43.725,43.943,43.516,43.77,257189,0
2015-03-04,43.647,43.647,43.059,43.135,605963,0
2015-03-05,43.249,43.76,43.001,43.61,782930,0
2015-03-06,43.525,43.876,43.334,43.561,322352,0
2015-03-09,43.61,43.751,43.4,43.725,324350,0
2015-03-10,43.477,43.477,42.972,42.981,417206,0
2015-03-11,43.099,43.534,43.001,43.534,341723,0
2015-03-12,43.696,44.027,43.571,43.866,245292,0
2015-03-13,43.76,43.827,43.371,43.647,226132,0
2015-03-16,43.818,44.541,43.751,44.379,215603,0
2015-03-17,44.178,44.76,44.134,44.721,301192,0
2015-03-18,44.569,44.996,44.333,44.864,347198,0
2015-03-19,44.846,44.92,44.324,44.522,286663,0
2015-03-20,44.637,44.92,44.342,44.711,478159,0
2015-03-23,44.701,45.149,44.454,44.881,259819,0
2015-03-24,44.939,45.159,44.74,44.787,292768,0
2015-03-25,44.75,45.194,44.435,44.855,577223,0
2015-03-26,44.787,44.881,44.36,44.644,509740,0
2015-03-27,44.628,44.881,44.284,44.435,403308,0
2015-03-30,44.637,45.348,44.512,45.1,153807,0
2015-03-31,44.929,45.1,44.588,44.864,663185,0
2015-04-01,44.939,45.214,44.637,45.185,333618,0
2015-04-02,45.194,45.547,45.006,45.185,301824,0
2015-04-06,44.939,45.529,44.939,45.404,318772,0
2015-04-07,45.462,45.547,44.901,44.929,217678,0
2015-04-08,44.846,44.959,44.588,44.797,559116,0
2015-04-09,44.787,44.929,44.644,44.817,411001,0
2015-04-10,44.817,45.224,44.817,45.12,302876,0
2015-04-13,45.376,45.566,44.92,45.529,185600,0
2015-04-14,45.414,46.458,45.054,46.099,549324,0
2015-04-15,46.129,46.337,45.556,45.593,459681,0
2015-04-16,45.613,45.89,45.452,45.832,241510,0
2015-04-17,45.623,45.89,45.177,45.433,169388,0
2015-04-20,45.812,46.099,45.566,45.785,295981,0
2015-04-21,45.975,46.089,45.511,45.728,215860,0
2015-04-22,45.794,46.031,45.358,45.794,246626,0
2015-04-23,46.337,46.468,45.31,45.462,809459,0
2015-04-24,45.423,45.537,45.159,45.376,341314,0
2015-04-27,45.593,45.701,44.864,44.911,452788,0
2015-04-28,44.881,45.283,44.787,45.006,354778,0
2015-04-29,44.929,45.054,44.628,44.664,224343,0
2015-04-30,44.522,44.768,44.226,44.389,602066,0
2015-05-01,44.654,44.836,44.294,44.618,145070,0
2015-05-04,44.608,44.637,44.399,44.608,222867,0
2015-05-05,44.454,44.73,44.115,44.351,406572,0
2015-05-06,44.523,44.665,44.064,44.36,485215,0
2015-05-07,44.264,44.838,44.254,44.655,273928,0
2015-05-08,44.97,45.028,44.513,44.645,427276,0
2015-05-11,44.552,44.932,44.552,44.789,159086,0
2015-05-12,44.504,44.799,44.294,44.599,188252,0
2015-05-13,44.629,44.829,44.474,44.609,170617,0
2015-05-14,44.829,45.18,44.599,44.989,263050,0
2015-05-15,44.989,45.163,44.779,44.847,252725,0
2015-05-18,44.847,45.325,44.655,45.277,258228,0
2015-05-19,45.218,45.467,45.124,45.325,249017,0
2015-05-20,45.372,45.599,45.085,45.447,304029,0
2015-05-21,45.381,45.609,45.076,45.076,305077,0
2015-05-22,44.942,45.133,44.683,44.693,196084,0
2015-05-26,44.523,44.589,44.225,44.342,247297,0
2015-05-27,44.389,44.713,44.304,44.619,210441,0
2015-05-28,44.504,44.703,44.294,44.484,251915,0
2015-05-29,44.569,44.665,44.074,44.235,216206,0
2015-06-01,44.274,44.619,44.187,44.474,252643,0
2015-06-02,44.333,44.655,44.143,44.464,270114,0
2015-06-03,44.674,45.198,44.552,45.153,234021,0
2015-06-04,44.904,45.067,44.569,44.732,216206,0
2015-06-05,44.838,44.838,44.379,44.513,266301,0
2015-06-08,44.589,44.713,44.264,44.379,331908,0
2015-06-09,44.294,44.304,43.894,43.95,240089,0
2015-06-10,44.215,44.819,44.215,44.579,178914,0
2015-06-11,44.579,45.543,44.444,45.543,295631,0
2015-06-12,45.343,45.467,45.076,45.372,144626,0
2015-06-15,45.037,45.526,44.742,45.409,258544,0
2015-06-16,45.286,46.219,45.028,46.038,372988,0
2015-06-17,46.107,46.257,45.819,45.973,251106,0
2015-06-18,46.107,46.536,45.697,46.477,167575,0
2015-06-19,46.458,46.755,46.097,46.438,370893,0
2015-06-22,46.429,46.649,45.687,46.468,189691,0
2015-06-23,46.639,46.659,46.297,46.574,141880,0
2015-06-24,46.448,46.574,46.077,46.097,143683,0
2015-06-25,46.155,46.211,45.799,45.868,208661,0
2015-06-26,46.029,46.267,45.907,46.067,527046,0
2015-06-29,45.829,46.01,45.516,45.533,177429,0
2015-06-30,45.782,46.117,45.59,45.706,301873,0
2015-07-01,46.117,47.06,46.117,46.849,421722,0
2015-07-02,46.935,47.259,46.613,46.84,338930,0
2015-07-06,46.468,47.308,46.468,47.241,245760,0
2015-07-07,47.259,47.547,47.013,47.241,391747,0
2015-07-08,46.775,47.223,46.536,46.727,215786,0
2015-07-09,47.108,47.108,46.412,46.603,162232,0
2015-07-10,47.032,47.223,46.84,47.118,212537,0
2015-07-13,47.406,47.557,46.918,47.128,199227,0
2015-07-14,46.879,47.337,46.803,46.935,300168,0
2015-07-15,46.899,46.995,46.63,46.745,246018,0
2015-07-16,46.965,47.032,46.593,46.698,308326,0
2015-07-17,46.698,46.889,46.42,46.613,178058,0
2015-07-20,46.823,47.204,46.546,46.755,354859,0
2015-07-21,46.794,47.367,46.775,46.975,439852,0
2015-07-22,46.935,47.298,46.679,46.755,446664,0
2015-07-23,46.794,46.899,46.107,46.165,230250,0
2015-07-24,46.107,46.584,46.067,46.287,373409,0
2015-07-27,46.057,46.412,45.848,45.983,445616,0
2015-07-28,44.417,44.589,43.396,44.304,803722,0
2015-07-29,44.304,45.437,44.143,45.381,587412,0
2015-07-30,45.381,46.038,45.067,45.819,451483,0
2015-07-31,46.087,46.307,45.829,45.887,354018,0
2015-08-03,45.877,46.211,45.506,46.184,260384,0
2015-08-04,46.202,46.385,45.877,46.297,240624,0
2015-08-05,46.518,46.805,46.287,46.68,394853,0
2015-08-06,46.68,46.824,46.096,46.498,314034,0
2015-08-07,46.449,46.709,46.327,46.69,300627,0
2015-08-10,46.805,47.217,46.498,47.073,562540,0
2015-08-11,46.709,47.17,46.709,46.998,355533,0
2015-08-12,46.729,46.93,46.174,46.671,394748,0
2015-08-13,46.729,47.17,46.557,46.93,338715,0
2015-08-14,46.911,47.362,46.911,47.323,319200,0
2015-08-17,47.131,47.621,46.872,47.543,272451,0
2015-08-18,47.436,47.705,47.372,47.621,224557,0
2015-08-19,47.504,47.504,46.938,47.034,331723,0
2015-08-20,46.709,46.815,46.116,46.116,297600,0
2015-08-21,45.771,46.028,45.223,45.223,520070,0
2015-08-24,43.555,44.611,43.299,43.748,627312,0
2015-08-25,44.37,44.39,43.108,43.127,533426,0
2015-08-26,44.343,44.343,43.135,43.432,533218,0
2015-08-27,43.834,44.476,43.537,44.245,527581,0
2015-08-28,44.133,44.152,43.701,43.824,370643,0
2015-08-31,43.671,44.094,43.393,43.996,361774,0
2015-09-01,43.461,43.661,43.01,43.038,471548,0
2015-09-02,43.432,43.624,43.088,43.412,417287,0
2015-09-03,43.555,43.949,43.441,43.748,301984,0
2015-09-04,43.344,43.509,43.088,43.336,312627,0
2015-09-08,43.853,44.054,43.661,43.967,448382,0
2015-09-09,44.236,44.315,43.661,43.721,442435,0
2015-09-10,43.681,44.114,43.308,43.721,246669,0
2015-09-11,43.565,43.903,43.555,43.903,172800,0
2015-09-14,43.903,44.044,43.721,43.834,173323,0
2015-09-15,43.863,44.315,43.721,44.305,281636,0
2015-09-16,44.295,44.726,44.177,44.706,180104,0
2015-09-17,44.755,45.07,44.486,44.562,206891,0
2015-09-18,44.124,44.466,43.756,43.863,571096,0
2015-09-21,44.275,44.946,44.275,44.658,300940,0
2015-09-22,44.064,44.446,43.949,44.39,330366,0
2015-09-23,44.428,44.486,44.152,44.295,224492,0
2015-09-24,44.044,44.562,43.843,44.525,371045,0
2015-09-25,45.003,45.109,44.571,44.841,380557,0
2015-09-28,44.639,44.832,44.236,44.245,396797,0
2015-09-29,44.236,44.658,43.987,44.601,245009,0
2015-09-30,44.802,44.841,44.361,44.534,397042,0
2015-10-01,44.562,44.773,43.738,44.133,366575,0
2015-10-02,43.681,44.639,43.49,44.631,384730,0
2015-10-05,44.841,45.453,44.764,45.415,521416,0
2015-10-06,45.291,45.704,45.223,45.291,331097,0
2015-10-07,45.453,45.827,45.377,45.704,315445,0
2015-10-08,45.606,46.277,45.55,46.229,180520,0
2015-10-09,46.257,46.528,46.144,46.238,198052,0
2015-10-12,46.183,46.439,46.001,46.174,181626,0
2015-10-13,46.135,46.661,45.876,46.317,207131,0
2015-10-14,46.365,46.518,45.694,45.751,188661,0
2015-10-15,45.836,46.346,45.817,46.346,192001,0
2015-10-16,46.336,46.7,46.047,46.365,231024,0
2015-10-19,46.287,46.671,46.247,46.297,363746,0
2015-10-20,46.365,47.112,45.751,47.026,230961,0
2015-10-21,47.102,47.372,46.43,46.518,238434,0
2015-10-22,46.729,46.862,46.459,46.7,205355,0
2015-10-23,46.93,47.073,46.43,46.852,121358,0
2015-10-26,46.805,47.161,46.518,46.872,183133,0
2015-10-27,46.671,46.777,46.365,46.651,296558,0
2015-10-28,46.729,47.445,46.68,47.445,322225,0
2015-10-29,47.161,47.533,47.141,47.244,207653,0
2015-10-30,47.293,47.543,46.43,46.585,340591,0
2015-11-02,46.671,46.93,46.439,46.862,351453,0
2015-11-03,47.464,48.088,47.006,47.867,355722,0
2015-11-04,47.927,47.927,47.436,47.504,401690,0
2015-11-05,47.504,47.754,47.283,47.592,283200,0
2015-11-06,47.725,48.377,47.42,48.337,385461,0
2015-11-09,48.098,48.337,47.773,48.195,296643,0
2015-11-10,48.233,48.511,47.973,48.511,322126,0
2015-11-11,48.55,49.09,48.013,48.849,324415,0
2015-11-12,48.723,48.821,47.896,47.896,272457,0
2015-11-13,47.762,48.088,47.491,47.608,196499,0
2015-11-16,47.521,48.022,47.338,48.003,167195,0
2015-11-17,48.022,48.28,47.378,47.53,339586,0
2015-11-18,47.693,48.463,47.674,48.388,177795,0
2015-11-19,48.338,48.628,47.943,48.272,241804,0
2015-11-20,48.358,48.811,48.262,48.511,210526,0
2015-11-23,48.445,49.023,48.445,48.839,307268,0
2015-11-24,48.55,48.782,48.176,48.57,186899,0
2015-11-25,48.628,48.801,48.454,48.676,140593,0
2015-11-27,48.54,48.869,48.492,48.839,99339,0
2015-11-30,48.829,49.205,48.58,48.62,324934,0
2015-12-01,48.704,49.263,48.704,49.263,397389,0
2015-12-02,49.292,49.311,48.676,48.713,239303,0
2015-12-03,49.071,49.071,47.934,48.215,266104,0
2015-12-04,48.243,49.33,48.243,49.243,172598,0
2015-12-07,49.253,49.59,48.483,48.704,281602,0
2015-12-08,48.53,48.647,48.272,48.473,214038,0
2015-12-09,48.338,48.917,47.762,47.83,370447,0
2015-12-10,47.781,48.299,47.461,47.511,207823,0
2015-12-11,47.048,47.388,46.607,46.925,213434,0
2015-12-14,46.866,47.127,46.23,46.491,597049,0
2015-12-15,46.79,47.021,46.54,46.933,440173,0
2015-12-16,47.127,47.279,46.299,46.943,319218,0
2015-12-17,46.973,46.973,46.461,46.617,216970,0
2015-12-18,46.55,46.55,45.548,45.605,733722,0
2015-12-21,45.846,46.145,45.357,45.982,343014,0
2015-12-22,46.097,46.441,45.75,46.299,211677,0
2015-12-23,46.423,46.876,46.377,46.856,192965,0
2015-12-24,46.866,47.195,46.751,46.993,74013,0
2015-12-28,46.896,47.146,46.54,47.03,218938,0
2015-12-29,47.299,47.732,47.213,47.732,150697,0
2015-12-30,47.59,48.117,47.289,47.289,126813,0
2015-12-31,47.176,47.555,46.481,46.481,159394,0
2016-01-04,45.932,46.048,45.22,45.529,280106,0
2016-01-05,45.491,46.155,45.393,46.009,273452,0
2016-01-06,45.461,46.136,45.403,45.75,247557,0
2016-01-07,45.086,45.728,44.864,44.864,327071,0
2016-01-08,45.116,45.116,44.2,44.219,242958,0
2016-01-11,44.393,44.836,44.19,44.653,316319,0
2016-01-12,44.942,44.994,43.749,44.46,360937,0
2016-01-13,44.711,44.874,43.816,43.835,306786,0
2016-01-14,44.046,44.962,43.77,44.691,374303,0
2016-01-15,43.777,44.161,43.362,43.969,352435,0
2016-01-19,44.336,44.681,43.431,43.739,399543,0
2016-01-20,43.307,43.739,42.392,43.248,387950,0
2016-01-21,43.47,43.691,42.894,43.298,262393,0
2016-01-22,43.767,43.941,43.489,43.864,186523,0
2016-01-25,43.757,43.918,43.037,43.096,191712,0
2016-01-26,43.169,43.941,43.169,43.777,297565,0
2016-01-27,43.634,44.066,43.209,43.46,276725,0
2016-01-28,43.835,44.027,43.421,43.959,149559,0
2016-01-29,43.959,44.768,43.874,44.76,479990,0
2016-02-01,44.538,45.037,44.238,44.75,210798,0
2016-02-02,44.393,44.46,43.959,44.027,215796,0
2016-02-03,44.219,44.519,43.643,44.318,221627,0
2016-02-04,44.076,44.566,43.527,44.258,324725,0
2016-02-05,41.987,43.007,40.044,40.284,450263,0
2016-02-08,39.37,40.173,38.823,39.524,646240,0
2016-02-09,39.216,40.794,39.216,40.631,601097,0
2016-02-10,40.775,41.218,39.861,40.486,421075,0
2016-02-11,39.794,40.352,39.754,40.053,504472,0
2016-02-12,40.447,41.937,40.158,41.844,586647,0
2016-02-16,41.997,42.332,41.43,42.027,424767,0
2016-02-17,42.2,42.713,41.389,42.703,546786,0
2016-02-18,42.664,43.437,42.49,43.341,460641,0
2016-02-19,43.071,43.829,43.071,43.756,356979,0
2016-02-22,44.056,44.155,43.815,43.903,585130,0
2016-02-23,43.699,43.932,43.467,43.486,281732,0
2016-02-24,42.926,43.389,42.789,43.244,464687,0
2016-02-25,43.35,43.951,43.304,43.805,208524,0
2016-02-26,44.086,44.309,43.873,44.096,313821,0
2016-02-29,44.017,44.017,43.195,43.215,239528,0
2016-03-01,43.418,44.269,43.389,44.239,209467,0
2016-03-02,44.136,44.319,43.843,44.23,215780,0
2016-03-03,44.23,44.415,44.066,44.181,346470,0
2016-03-04,44.201,44.744,43.951,44.646,231227,0
2016-03-07,44.405,44.482,44.036,44.22,266806,0
2016-03-08,43.951,44.338,43.65,43.795,308190,0
2016-03-09,43.989,44.249,43.903,44.116,274193,0
2016-03-10,44.22,44.23,43.467,43.853,152498,0
2016-03-11,44.299,44.628,44.017,44.569,123219,0
2016-03-14,44.365,44.724,43.457,44.531,236103,0
2016-03-15,44.279,44.511,43.776,44.201,219920,0
2016-03-16,44.181,44.772,43.824,44.637,272000,0
2016-03-17,44.637,45.141,44.598,45.033,134951,0
2016-03-18,44.878,45.633,44.878,45.382,511339,0
2016-03-21,45.4,45.894,45.216,45.788,227631,0
2016-03-22,45.507,46.26,45.324,45.982,198947,0
2016-03-23,45.942,46.389,45.779,46.27,391270,0
2016-03-24,45.962,45.979,44.759,45.151,433297,0
2016-03-28,45.187,46.156,45.187,46.117,237239,0
2016-03-29,46.117,46.407,46.029,46.35,616085,0
2016-03-30,46.433,46.726,46.087,46.503,294479,0
2016-03-31,46.416,46.591,46.077,46.127,319206,0
2016-04-01,45.982,46.637,45.672,46.503,684408,0
2016-04-04,46.571,46.619,45.845,45.932,190772,0
2016-04-05,45.691,45.835,45.265,45.334,269558,0
2016-04-06,45.344,45.527,44.831,45.121,166241,0
2016-04-07,44.772,44.994,44.027,44.239,405183,0
2016-04-08,44.482,44.482,43.979,44.239,514794,0
2016-04-11,44.385,44.521,43.951,44.136,327590,0
2016-04-12,44.162,44.918,43.834,44.858,467069,0
2016-04-13,45.235,45.438,44.763,45.438,299043,0
2016-04-14,45.478,45.672,45.131,45.498,288661,0
2016-04-15,45.556,45.806,45.373,45.729,250888,0
2016-04-18,45.42,46.029,45.206,45.962,183092,0
2016-04-19,46.009,46.412,45.978,46.117,165867,0
2016-04-20,46.077,46.453,45.826,46.24,172309,0
2016-04-21,46.127,46.483,45.373,45.438,266115,0
2016-04-22,45.344,45.681,44.608,45.216,416028,0
2016-04-25,45.101,45.498,44.666,45.488,317834,0
2016-04-26,45.458,45.691,45.081,45.556,267466,0
2016-04-27,45.488,45.719,45.121,45.187,247887,0
2016-04-28,44.908,45.314,44.704,44.937,201484,0
2016-04-29,44.967,45.091,44.551,44.821,305369,0
2016-05-02,45.081,45.623,44.684,45.527,317366,0
2016-05-03,45.196,45.39,44.791,45.284,211777,0
2016-05-04,44.927,45.334,44.541,45.081,266790,0
2016-05-05,45.325,45.47,44.887,45.364,353804,0
2016-05-06,45.071,45.49,44.984,45.315,199370,0
2016-05-09,45.412,45.548,45.161,45.266,137925,0
2016-05-10,45.47,45.946,45.232,45.908,141739,0
2016-05-11,45.898,46.266,45.781,45.878,330643,0
2016-05-12,46.014,46.271,45.596,45.976,178030,0
2016-05-13,45.908,46.132,45.665,45.839,158329,0
2016-05-16,45.966,46.296,45.47,46.072,252330,0
2016-05-17,45.976,46.082,44.83,45.014,259133,0
2016-05-18,44.966,45.825,44.586,45.655,332177,0
2016-05-19,45.402,45.732,44.917,45.151,162972,0
2016-05-20,45.276,45.712,44.956,45.355,341110,0
2016-05-23,45.383,45.645,45.042,45.227,347765,0
2016-05-24,45.596,45.771,45.111,45.655,406004,0
2016-05-25,45.772,46.171,45.509,45.918,341202,0
2016-05-26,45.878,46.112,45.587,45.8,261087,0
2016-05-27,45.732,46.218,45.684,46.18,354733,0
2016-05-31,46.403,46.763,46.043,46.49,405710,0
2016-06-01,46.199,46.962,46.199,46.859,305743,0
2016-06-02,46.811,46.977,46.51,46.869,221950,0
2016-06-03,46.597,46.597,46.014,46.393,148897,0
2016-06-06,46.385,46.743,46.336,46.5,189560,0
2016-06-07,46.45,46.515,46.151,46.246,175285,0
2016-06-08,46.18,46.607,45.956,46.49,197658,0
2016-06-09,46.256,46.578,46.082,46.413,119057,0
2016-06-10,46.004,46.306,45.674,45.985,131968,0
2016-06-13,45.762,45.849,45.171,45.227,284219,0
2016-06-14,45.171,45.202,44.494,44.626,259851,0
2016-06-15,44.897,44.897,44.131,44.177,346857,0
2016-06-16,43.887,44.15,43.731,44.002,306994,0
2016-06-17,43.692,43.984,43.333,43.662,649885,0
2016-06-20,44.245,44.499,43.847,43.897,302660,0
2016-06-21,44.061,44.571,43.945,44.216,428939,0
2016-06-22,44.285,44.692,44.051,44.061,414539,0
2016-06-23,44.557,45.014,44.557,44.974,275398,0
2016-06-24,43.323,44.111,43.051,43.361,622402,0
2016-06-27,42.897,42.953,42.041,42.041,481777,0
2016-06-28,42.545,43.071,42.361,42.962,367727,0
2016-06-29,43.333,44.071,42.682,44.012,253278,0
2016-06-30,44.081,45.062,44.081,45.062,406996,0
2016-07-01,44.897,45.305,44.586,44.732,220716,0
2016-07-05,44.334,44.742,43.741,43.847,271204,0
2016-07-06,43.672,43.867,43.352,43.741,241286,0
2016-07-07,43.653,43.974,43.041,43.469,381274,0
2016-07-08,43.887,44.022,43.789,43.926,251132,0
2016-07-11,44.207,44.207,43.897,43.907,278513,0
2016-07-12,44.285,44.285,43.897,43.945,237164,0
2016-07-13,44.111,44.197,43.722,43.897,269675,0
2016-07-14,44.226,44.226,43.662,43.77,265886,0
2016-07-15,43.857,43.916,43.537,43.722,155373,0
2016-07-18,43.662,43.741,43.488,43.488,268527,0
2016-07-19,43.439,43.537,43.176,43.537,179241,0
2016-07-20,43.566,44.076,43.478,44.041,358551,0
2016-07-21,43.964,44.141,43.818,43.887,180990,0
2016-07-22,43.945,44.449,43.931,44.275,155423,0
2016-07-25,44.159,44.392,44.081,44.305,103371,0
2016-07-26,44.353,44.508,43.818,43.974,149348,0
2016-07-27,44.051,44.402,43.857,44.344,231125,0
2016-07-28,44.207,44.808,44.091,44.742,485812,0
2016-07-29,44.79,44.877,44.372,44.654,305470,0
2016-08-01,44.596,44.664,44.131,44.226,231179,0
2016-08-02,44.295,44.499,43.926,43.974,154454,0
2016-08-03,44.081,44.334,43.897,44.216,275458,0
2016-08-04,44.275,44.392,44.131,44.15,125616,0
2016-08-05,44.518,44.712,44.051,44.344,245775,0
2016-08-08,44.295,44.421,44.197,44.285,297245,0
2016-08-09,44.245,44.732,44.245,44.664,313187,0
2016-08-10,44.673,44.849,44.537,44.692,142804,0
2016-08-11,44.752,44.752,44.333,44.342,277080,0
2016-08-12,44.157,44.371,44.152,44.283,177166,0
2016-08-15,44.401,44.478,44.214,44.458,105266,0
2016-08-16,44.303,44.527,43.941,44.019,218800,0
2016-08-17,44.019,44.029,43.492,43.62,327048,0
2016-08-18,43.736,43.961,43.62,43.776,185910,0
2016-08-19,43.561,43.667,43.424,43.522,187081,0
2016-08-22,43.356,43.531,43.083,43.502,119524,0
2016-08-23,43.639,43.805,43.453,43.707,259671,0
2016-08-24,43.717,44.019,43.648,43.971,147803,0
2016-08-25,43.99,44.293,43.898,44.128,232361,0
2016-08-26,44.303,44.468,43.736,43.951,313511,0
2016-08-29,44.078,44.566,43.951,44.527,177789,0
2016-08-30,44.527,44.908,44.527,44.868,127768,0
2016-08-31,44.858,44.996,44.537,44.868,214423,0
2016-09-01,44.957,45.484,44.537,45.181,298732,0
2016-09-02,45.21,45.572,45.083,45.552,277669,0
2016-09-06,45.631,45.865,45.348,45.65,216102,0
2016-09-07,45.66,46.334,45.054,46.274,376583,0
2016-09-08,46.264,46.344,45.797,45.806,539204,0
2016-09-09,45.562,45.582,44.537,44.556,343198,0
2016-09-12,44.342,44.927,44.303,44.732,416750,0
2016-09-13,44.576,44.576,44.093,44.165,458949,0
2016-09-14,44.147,44.283,43.502,43.59,431639,0
2016-09-15,43.492,43.824,43.238,43.62,490475,0
2016-09-16,43.375,43.61,43.004,43.034,440035,0
2016-09-19,43.141,43.405,43.034,43.209,166118,0
2016-09-20,43.463,43.999,43.298,43.834,317067,0
2016-09-21,44.038,45.425,43.843,45.22,639227,0
2016-09-22,45.328,45.914,45.181,45.845,284298,0
2016-09-23,45.513,45.865,45.073,45.2,323990,0
2016-09-26,45.016,45.181,44.566,44.742,242701,0
2016-09-27,44.712,45.19,44.636,45.153,273291,0
2016-09-28,45.377,45.962,45.239,45.914,232039,0
2016-09-29,45.767,45.904,45.298,45.298,176531,0
2016-09-30,45.582,45.952,45.103,45.484,323794,0
2016-10-03,45.249,45.494,45.123,45.239,211341,0
2016-10-04,45.23,47.299,44.976,46.714,878790,0
2016-10-05,47.055,47.66,46.958,47.514,654704,0
2016-10-06,47.445,47.544,46.773,46.831,400499,0
2016-10-07,46.948,47.983,46.948,47.934,313801,0
2016-10-10,48.324,48.539,48.08,48.314,227097,0
2016-10-11,48.334,48.433,48.052,48.237,248706,0
2016-10-12,48.304,48.539,48.179,48.334,205891,0
2016-10-13,48.013,48.619,47.934,48.442,254419,0
2016-10-14,48.813,48.882,48.257,48.471,194495,0
2016-10-17,48.549,48.813,48.549,48.677,125780,0
2016-10-18,49.213,49.213,48.374,48.404,210795,0
2016-10-19,48.549,48.724,48.187,48.374,218083,0
2016-10-20,48.198,48.354,47.759,47.875,218639,0
2016-10-21,47.554,48.042,47.464,48.023,269943,0
2016-10-24,48.461,48.461,47.773,47.788,244428,0
2016-10-25,47.865,48.414,47.689,48.119,302874,0
2016-10-26,48.179,48.304,47.544,47.603,307687,0
2016-10-27,47.808,47.837,47.045,47.124,253449,0
2016-10-28,47.055,47.319,46.304,46.635,248163,0
2016-10-31,46.909,47.203,46.617,47.104,267163,0
2016-11-01,47.055,47.349,46.373,46.86,289074,0
2016-11-02,46.714,46.909,46.031,46.225,277561,0
2016-11-03,46.373,46.812,46.225,46.617,234993,0
2016-11-04,46.519,47.007,46.031,46.469,236270,0
2016-11-07,47.299,47.349,46.958,47.104,207192,0
2016-11-08,47.027,47.86,46.831,47.762,399117,0
2016-11-09,48.007,48.154,47.223,48.154,187428,0
2016-11-10,48.644,49.012,47.909,48.987,261513,0
2016-11-11,49.184,50.017,48.84,49.968,225539,0
2016-11-14,50.507,50.85,50.116,50.802,269156,0
2016-11-15,50.85,50.85,50.213,50.41,279915,0
2016-11-16,50.312,50.312,49.626,50.116,280235,0
2016-11-17,50.312,50.41,49.674,50.017,278247,0
2016-11-18,50.262,50.606,50.017,50.262,312873,0
2016-11-21,50.36,50.802,50.116,50.802,232805,0
2016-11-22,51.194,51.194,50.606,50.85,225477,0
2016-11-23,50.9,51.292,50.704,51.146,194385,0
2016-11-25,51.096,51.39,50.95,51.242,107903,0
2016-11-28,51.292,51.39,50.802,50.85,404556,0
2016-11-29,50.998,51.342,50.36,50.41,324499,0
2016-11-30,50.655,50.802,49.747,49.968,401239,0
2016-12-01,50.066,50.802,49.87,50.606,325609,0
2016-12-02,50.606,51.242,50.507,50.9,318140,0
2016-12-05,51.342,51.513,50.998,51.096,301306,0
2016-12-06,50.998,52.126,50.998,52.027,217510,0
2016-12-07,52.322,52.322,51.733,51.93,369741,0
2016-12-08,51.979,52.715,51.831,52.665,222613,0
2016-12-09,52.468,52.788,52.223,52.468,204713,0
2016-12-12,52.468,52.861,52.272,52.567,308781,0
2016-12-13,52.665,52.96,52.42,52.617,225413,0
2016-12-14,52.763,53.009,52.076,52.076,444069,0
2016-12-15,52.126,52.665,51.88,51.88,291702,0
2016-12-16,52.272,53.057,51.88,52.372,574298,0
2016-12-19,52.322,53.891,52.322,53.842,349918,0
2016-12-20,54.087,54.186,53.646,53.989,292757,0
2016-12-21,53.842,54.578,53.695,54.282,179591,0
2016-12-22,54.282,54.48,53.597,54.282,291979,0
2016-12-23,54.431,54.725,54.234,54.431,198642,0
2016-12-27,54.48,54.676,54.087,54.087,207514,0
2016-12-28,54.282,54.528,53.695,53.793,125675,0
2016-12-29,53.744,54.186,53.695,53.94,87783,0
2016-12-30,54.038,54.186,53.646,53.94,143191,0
2017-01-03,54.282,54.407,53.449,53.989,226427,0
2017-01-04,54.234,54.97,54.234,54.528,277922,0
2017-01-05,54.382,54.651,54.087,54.528,249834,0
2017-01-06,54.725,54.921,54.332,54.725,279896,0
2017-01-09,53.891,54.087,53.302,53.94,294852,0
2017-01-10,54.332,55.216,53.695,55.019,357276,0
2017-01-11,55.264,55.264,54.676,54.822,238968,0
2017-01-12,54.774,54.774,54.136,54.234,227555,0
2017-01-13,54.578,55.312,54.578,54.97,186619,0
2017-01-17,54.921,55.019,54.578,54.774,162626,0
2017-01-18,55.068,55.558,54.626,55.412,176964,0
2017-01-19,55.509,55.706,54.725,54.921,296337,0
2017-01-20,55.166,55.412,54.725,55.216,200496,0
2017-01-23,54.97,55.608,54.97,55.362,314330,0
2017-01-24,55.656,55.951,55.216,55.558,229057,0
2017-01-25,55.951,56.196,55.656,56.196,332746,0
2017-01-26,56.147,56.686,56.073,56.588,156057,0
2017-01-27,56.686,56.686,56.098,56.392,305011,0
2017-01-30,54.676,55.312,53.989,55.264,554504,0
2017-01-31,55.264,55.656,54.774,55.312,277334,0
2017-02-01,55.412,55.754,55.019,55.362,268020,0
2017-02-02,55.264,56.048,55.216,55.706,257720,0
2017-02-03,56.048,56.048,55.509,55.706,176636,0
2017-02-06,55.608,55.852,55.166,55.509,171498,0
2017-02-07,55.608,55.999,55.362,55.558,165638,0
2017-02-08,55.264,55.461,55.166,55.362,163229,0
2017-02-09,54.578,55.166,53.548,54.774,517059,0
2017-02-10,54.872,54.97,54.578,54.676,314802,0
2017-02-13,54.774,55.117,54.431,54.676,327830,0
2017-02-14,54.528,54.725,54.431,54.676,463914,0
2017-02-15,54.676,55.019,54.382,55.019,261668,0
2017-02-16,54.921,55.804,54.921,55.804,251188,0
2017-02-17,55.656,55.852,55.166,55.608,276035,0
2017-02-21,55.558,55.706,55.068,55.362,358754,0
2017-02-22,55.284,55.824,55.185,55.382,187440,0
2017-02-23,55.48,55.973,55.431,55.874,260749,0
2017-02-24,55.579,55.776,55.284,55.382,198394,0
2017-02-27,55.48,55.677,55.234,55.529,162611,0
2017-02-28,55.529,55.529,55.037,55.185,292889,0
2017-03-01,55.776,56.662,55.776,56.662,225696,0
2017-03-02,56.662,56.662,55.48,55.579,159022,0
2017-03-03,55.48,55.726,55.185,55.48,216714,0
2017-03-06,55.037,55.037,54.102,54.298,237592,0
2017-03-07,54.102,54.348,53.856,54.151,181830,0
2017-03-08,54.348,54.545,53.954,54.004,154319,0
2017-03-09,54.004,54.25,53.807,54.004,141199,0
2017-03-10,54.004,54.25,53.561,53.807,199982,0
2017-03-13,53.658,54.004,53.461,53.905,146108,0
2017-03-14,53.561,54.225,53.217,54.004,176260,0
2017-03-15,54.053,54.398,53.561,53.905,326019,0
2017-03-16,53.905,54.102,53.414,53.461,220821,0
2017-03-17,53.61,53.807,53.02,53.658,399002,0
2017-03-20,53.658,53.658,52.871,52.871,258180,0
2017-03-21,53.02,53.02,51.837,52.133,288281,0
2017-03-22,52.034,52.133,51.64,52.034,313118,0
2017-03-23,51.986,52.33,51.789,51.789,335641,0
2017-03-24,51.837,51.986,51.049,51.197,380131,0
2017-03-27,50.607,51.443,50.41,51.296,349680,0
2017-03-28,51.099,51.911,51.099,51.739,249126,0
2017-03-29,51.69,51.837,51.197,51.69,337186,0
2017-03-30,51.64,51.837,51.296,51.394,244755,0
2017-03-31,51.346,51.493,51.099,51.246,267655,0
2017-04-03,51.149,51.346,50.877,51.049,348256,0
2017-04-04,50.952,51.394,50.755,51.246,391589,0
2017-04-05,51.443,51.443,50.262,50.557,553401,0
2017-04-06,50.459,50.508,49.918,50.459,497718,0
2017-04-07,50.36,50.41,50.016,50.065,297049,0
2017-04-10,50.016,50.459,49.868,50.312,247349,0
2017-04-11,50.213,50.705,50.115,50.656,418937,0
2017-04-12,50.755,50.755,49.82,50.115,245044,0
2017-04-13,50.065,50.164,49.376,49.426,233374,0
2017-04-17,49.475,50.631,49.475,50.508,399641,0
2017-04-18,50.508,50.508,49.967,50.164,233496,0
2017-04-19,50.262,50.36,49.721,49.868,180982,0
2017-04-20,49.918,50.367,49.671,50.164,223905,0
2017-04-21,50.115,50.164,49.671,49.671,210418,0
2017-04-24,50.262,50.41,49.671,50.213,353269,0
2017-04-25,50.41,50.952,50.262,50.705,274689,0
2017-04-26,50.656,51.591,50.656,51.049,407156,0
2017-04-27,50.755,53.264,50.631,52.97,580042,0
2017-04-28,52.823,52.871,51.493,51.542,320677,0
2017-05-01,51.542,52.133,51.001,51.493,276804,0
2017-05-02,51.493,51.739,51.37,51.443,349468,0
2017-05-03,51.197,51.591,50.804,51.197,493654,0
2017-05-04,51.246,51.443,50.508,51.001,282180,0
2017-05-05,51.149,51.246,50.557,50.755,205686,0
2017-05-08,50.755,50.852,50.115,50.164,279810,0
2017-05-09,50.164,50.36,49.573,49.623,500084,0
2017-05-10,49.266,49.909,49.266,49.613,373901,0
2017-05-11,49.415,50.157,49.167,49.959,258004,0
2017-05-12,49.909,50.255,49.661,49.909,443687,0
2017-05-15,50.157,50.305,49.711,50.157,306067,0
2017-05-16,50.157,50.552,49.613,49.811,283863,0
2017-05-17,49.068,49.661,48.969,49.217,441574,0
2017-05-18,49.266,49.959,48.969,49.464,772177,0
2017-05-19,49.415,49.859,49.315,49.563,466079,0
2017-05-22,49.613,49.959,49.266,49.464,246364,0
2017-05-23,49.613,50.255,49.315,49.859,278150,0
2017-05-24,49.859,50.552,49.859,50.157,267076,0
2017-05-25,50.305,50.948,49.859,50.453,248294,0
2017-05-26,50.354,50.651,50.255,50.354,252707,0
2017-05-30,50.206,50.404,49.859,49.859,208855,0
2017-05-31,50.008,50.478,49.563,50.255,339468,0
2017-06-01,50.453,50.8,50.305,50.602,316264,0
2017-06-02,50.7,51.195,50.463,50.75,302771,0
2017-06-05,50.7,50.7,49.761,49.811,205866,0
2017-06-06,49.513,49.761,49.118,49.167,258972,0
2017-06-07,49.266,49.464,49.068,49.068,310491,0
2017-06-08,48.969,49.761,48.772,49.266,312743,0
2017-06-09,49.365,49.909,49.068,49.563,446776,0
2017-06-12,49.563,49.859,49.217,49.315,282890,0
2017-06-13,49.563,50.255,49.217,50.157,901854,0
2017-06-14,50.206,50.305,49.711,50.255,270262,0
2017-06-15,49.811,50.552,49.811,50.157,236205,0
2017-06-16,50.255,50.725,49.959,50.651,497910,0
2017-06-19,50.8,50.849,50.255,50.354,156586,0
2017-06-20,50.255,50.255,49.859,50.008,174754,0
2017-06-21,50.157,50.157,49.661,49.811,217918,0
2017-06-22,49.811,49.884,49.315,49.365,149495,0
2017-06-23,49.563,49.711,49.068,49.068,713664,0
2017-06-26,49.167,50.107,49.118,49.909,177838,0
2017-06-27,49.909,49.959,49.464,49.613,201017,0
2017-06-28,49.909,50.181,49.811,49.859,284410,0
2017-06-29,50.206,50.206,49.415,49.661,507328,0
2017-06-30,49.711,49.909,49.142,49.315,393925,0
2017-07-03,49.464,50.354,49.464,49.859,550222,0
2017-07-05,49.859,50.206,49.415,50.157,366048,0
2017-07-06,50.107,50.651,49.811,50.503,430806,0
2017-07-07,50.552,50.873,50.157,50.75,223825,0
2017-07-10,50.75,50.75,50.181,50.255,215470,0
2017-07-11,50.255,50.28,49.661,50.057,272806,0
2017-07-12,50.305,50.453,50.057,50.255,220134,0
2017-07-13,50.404,50.651,50.057,50.305,185665,0
2017-07-14,50.107,50.404,49.786,50.157,209745,0
2017-07-17,50.255,50.503,49.859,50.305,133513,0
2017-07-18,50.157,50.354,49.811,50.057,132808,0
2017-07-19,50.305,50.552,50.057,50.552,153037,0
2017-07-20,50.651,50.7,50.354,50.453,185531,0
2017-07-21,50.453,50.873,50.23,50.8,177212,0
2017-07-24,50.898,51.195,50.503,51.146,172537,0
2017-07-25,51.393,51.838,51.046,51.195,517229,0
2017-07-26,51.244,51.387,50.157,50.453,376961,0
2017-07-27,49.661,49.661,47.04,47.485,1059062,0
2017-07-28,47.435,48.228,47.337,48.079,583332,0
2017-07-31,48.228,48.772,48.079,48.277,432477,0
2017-08-01,48.277,48.401,47.98,48.277,454131,0
2017-08-02,48.326,48.87,48.079,48.474,426920,0
2017-08-03,48.426,48.524,48.128,48.277,404904,0
2017-08-04,48.376,48.376,47.831,48.03,298889,0
2017-08-07,47.98,48.03,47.733,47.881,406578,0
2017-08-08,47.881,48.574,47.782,48.03,547091,0
2017-08-09,47.831,48.104,47.831,47.931,535312,0
2017-08-10,47.821,47.871,47.274,47.274,394816,0
2017-08-11,46.926,47.771,46.926,47.423,441046,0
2017-08-14,47.722,47.871,47.324,47.473,287661,0
2017-08-15,47.622,47.821,47.175,47.225,201821,0
2017-08-16,47.274,47.622,47.076,47.076,227440,0
2017-08-17,47.026,47.225,46.23,46.23,405329,0
2017-08-18,46.181,46.678,45.982,46.479,323517,0
2017-08-21,46.529,46.578,46.23,46.479,272884,0
2017-08-22,46.827,47.374,46.827,47.175,345603,0
2017-08-23,46.877,46.976,46.504,46.628,994011,0
2017-08-24,46.728,46.728,46.131,46.131,348314,0
2017-08-25,46.28,46.603,46.181,46.28,367229,0
2017-08-28,46.181,46.181,44.615,44.789,581487,0
2017-08-29,44.491,44.963,44.292,44.59,617181,0
2017-08-30,44.54,45.112,44.54,44.888,560693,0
2017-08-31,44.888,45.137,44.565,44.938,522515,0
2017-09-01,44.988,45.783,44.988,45.137,335549,0
2017-09-05,44.739,44.739,40.812,40.911,1466878,0
2017-09-06,40.911,41.16,39.768,40.414,1260814,0
2017-09-07,40.315,40.315,35.095,36.239,2964738,0
2017-09-08,35.841,38.674,34.847,37.929,2337631,0
2017-09-11,42.005,43.447,40.663,41.508,1545500,0
2017-09-12,41.657,41.906,40.961,41.657,888798,0
2017-09-13,41.657,42.104,41.16,41.906,833727,0
2017-09-14,41.906,42.104,40.663,40.812,714179,0
2017-09-15,40.911,41.607,40.911,41.259,658768,0
2017-09-18,41.259,41.259,40.066,40.116,437366,0
2017-09-19,39.917,40.663,39.768,40.563,910436,0
2017-09-20,40.663,41.359,40.116,41.11,450322,0
2017-09-21,41.061,41.707,41.061,41.259,463386,0
2017-09-22,41.309,41.309,40.713,40.713,459682,0
2017-09-25,40.613,41.135,40.464,40.663,408897,0
2017-09-26,40.563,40.762,39.544,39.619,975349,0
2017-09-27,40.017,40.116,38.923,38.923,1090960,0
2017-09-28,39.072,39.694,38.923,39.47,857070,0
2017-09-29,39.569,40.663,39.47,40.166,818549,0
2017-10-02,39.818,40.812,39.52,40.563,772914,0
2017-10-03,40.563,40.961,40.066,40.713,626628,0
2017-10-04,40.762,40.961,40.464,40.563,536500,0
2017-10-05,40.762,41.284,40.663,41.11,555137,0
2017-10-06,41.21,41.458,40.812,40.911,649609,0
2017-10-09,41.061,41.409,40.762,40.762,378436,0
2017-10-10,40.762,41.11,40.688,40.812,414112,0
2017-10-11,40.613,40.613,39.768,40.265,715194,0
2017-10-12,40.514,40.663,40.365,40.414,647781,0
2017-10-13,40.365,42.254,40.315,41.508,685360,0
2017-10-16,41.259,41.757,41.11,41.16,344820,0
2017-10-17,41.657,41.757,40.563,41.458,549380,0
2017-10-18,41.558,41.707,41.11,41.458,411276,0
2017-10-19,41.21,41.98,41.21,41.856,379636,0
2017-10-20,42.303,42.303,41.707,42.055,438135,0
2017-10-23,42.254,42.254,41.533,41.657,559916,0
2017-10-24,42.005,42.651,41.11,41.458,508592,0
2017-10-25,41.558,41.707,41.061,41.359,698320,0
2017-10-26,40.961,42.552,39.718,42.005,762484,0
2017-10-27,42.154,42.85,41.856,42.651,742384,0
2017-10-30,42.701,43.099,42.303,42.751,1080840,0
2017-10-31,42.974,42.974,42.254,42.651,988822,0
2017-11-01,42.999,43.248,42.055,42.452,764077,0
2017-11-02,42.602,42.751,40.911,41.309,807301,0
2017-11-03,41.16,41.508,41.011,41.359,470170,0
2017-11-06,41.359,41.806,41.11,41.707,540517,0
2017-11-07,41.757,41.806,41.16,41.359,575979,0
2017-11-08,41.16,41.558,41.11,41.16,505487,0
2017-11-09,41,42.1,41,41.85,622389,0
2017-11-10,41.85,42.35,41.3,42.15,420153,0
