Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.952,25.248,24.897,25.239,113268,0
2005-02-28,25.329,25.552,25.127,25.329,172844,0
2005-03-01,25.528,25.728,25.342,25.471,226538,0
2005-03-02,25.479,25.656,25.304,25.424,180104,0
2005-03-03,25.552,25.967,25.552,25.847,947959,0
2005-03-04,25.975,26.431,25.918,26.271,177101,0
2005-03-07,26.325,26.598,26.303,26.541,472604,0
2005-03-08,26.502,26.541,26.205,26.303,144684,0
2005-03-09,26.223,26.271,25.752,25.752,105386,0
2005-03-10,25.767,25.911,25.639,25.76,162584,0
2005-03-11,25.767,25.847,25.471,25.648,259831,0
2005-03-14,25.728,25.911,25.631,25.873,126786,0
2005-03-15,25.792,26.16,25.783,25.865,134418,0
2005-03-16,25.911,26.101,25.792,25.839,136552,0
2005-03-17,25.888,26.078,25.76,25.888,119024,0
2005-03-18,26.062,26.342,25.83,26.223,398383,0
2005-03-21,26.086,26.342,25.967,26.318,186363,0
2005-03-22,26.318,26.623,26.032,26.07,358210,0
2005-03-23,26.008,26.008,25.614,25.814,396505,0
2005-03-24,25.926,26.36,25.888,26.214,214023,0
2005-03-28,26.223,26.477,26.223,26.366,142556,0
2005-03-29,26.502,26.519,25.975,26.053,311275,0
2005-03-30,26.032,26.463,26.032,26.397,206262,0
2005-03-31,26.397,26.477,26.287,26.422,183232,0
2005-04-01,26.526,26.59,26.07,26.567,258832,0
2005-04-04,26.414,26.767,26.144,26.767,221782,0
2005-04-05,26.758,27.078,26.654,26.781,118402,0
2005-04-06,26.823,26.957,26.631,26.677,101258,0
2005-04-07,26.598,27.62,26.325,27.612,570979,0
2005-04-08,27.533,27.548,27.172,27.188,199131,0
2005-04-11,27.165,27.261,26.878,27.126,163458,0
2005-04-12,27.046,27.74,26.717,27.628,184235,0
2005-04-13,27.636,27.963,27.11,27.196,473853,0
2005-04-14,27.165,27.429,26.892,26.957,254450,0
2005-04-15,26.957,27.029,26.59,26.75,347444,0
2005-04-18,26.55,27.205,26.375,26.982,265088,0
2005-04-19,26.965,27.581,26.942,27.445,343814,0
2005-04-20,27.366,27.589,27.086,27.285,244687,0
2005-04-21,27.565,28.396,27.565,28.396,962226,0
2005-04-22,28.363,28.37,27.806,28.044,368220,0
2005-04-25,27.927,28.086,27.852,28.062,245939,0
2005-04-26,27.927,28.098,27.565,27.686,193369,0
2005-04-27,27.605,28.079,27.293,27.669,131041,0
2005-04-28,27.644,27.701,27.35,27.509,169591,0
2005-04-29,27.429,27.612,27.269,27.389,283112,0
2005-05-02,27.403,27.524,27.285,27.445,359583,0
2005-05-03,27.445,27.723,27.188,27.445,444191,0
2005-05-04,27.445,27.565,27.285,27.366,398257,0
2005-05-05,27.261,27.71,27.222,27.485,277728,0
2005-05-06,27.605,27.837,27.573,27.806,170714,0
2005-05-09,27.883,27.979,27.581,27.892,337304,0
2005-05-10,27.883,29.081,27.806,28.909,702647,0
2005-05-11,28.884,28.962,28.325,28.667,405144,0
2005-05-12,28.604,28.683,27.764,27.996,462341,0
2005-05-13,28.154,28.444,27.382,27.858,555082,0
2005-05-16,27.723,27.723,26.83,27.382,623669,0
2005-05-17,27.285,28.251,27.285,28.13,285986,0
2005-05-18,28.243,28.651,28.243,28.578,276850,0
2005-05-19,28.421,28.748,28.333,28.516,156075,0
2005-05-20,28.436,28.523,28.229,28.325,132793,0
2005-05-23,28.379,28.644,28.198,28.355,220280,0
2005-05-24,28.284,28.835,28.259,28.773,246693,0
2005-05-25,28.765,28.835,28.421,28.667,146936,0
2005-05-26,28.667,28.915,28.667,28.853,101504,0
2005-05-27,28.802,29.051,28.691,29.005,105009,0
2005-05-31,28.989,29.362,28.893,29.26,148940,0
2005-06-01,29.323,30.091,29.276,29.898,291376,0
2005-06-02,29.697,29.825,29.53,29.586,320907,0
2005-06-03,29.562,29.858,29.26,29.547,175473,0
2005-06-06,29.547,29.704,29.482,29.626,231548,0
2005-06-07,29.626,29.962,29.626,29.793,154948,0
2005-06-08,29.763,29.955,29.506,29.635,134672,0
2005-06-09,29.482,29.962,29.371,29.962,161581,0
2005-06-10,29.921,30.273,29.867,30.185,154197,0
2005-06-13,30.083,30.465,29.985,30.44,159826,0
2005-06-14,30.362,30.482,30.21,30.304,221782,0
2005-06-15,30.312,30.32,29.867,29.993,313776,0
2005-06-16,29.962,30.033,29.883,29.946,191744,0
2005-06-17,29.921,30.362,29.889,30.281,475857,0
2005-06-20,30.281,30.473,30.145,30.281,320907,0
2005-06-21,30.201,30.362,29.946,30.105,153192,0
2005-06-22,30.281,30.304,29.955,30.002,288369,0
2005-06-23,30.002,30.218,29.841,30.002,202260,0
2005-06-24,29.904,30.057,29.353,29.562,325164,0
2005-06-27,29.602,29.683,29.234,29.562,235049,0
2005-06-28,29.618,29.833,29.523,29.721,356204,0
2005-06-29,29.801,29.841,29.475,29.651,232671,0
2005-06-30,29.651,29.841,29.442,29.442,580490,0
2005-07-01,29.482,29.875,29.482,29.867,534559,0
2005-07-05,29.867,30.497,29.801,30.482,298004,0
2005-07-06,30.401,30.489,29.721,29.81,191744,0
2005-07-07,29.642,30.025,29.442,29.898,344313,0
2005-07-08,29.962,30.251,29.883,30.154,687999,0
2005-07-11,29.993,30.863,29.98,30.856,854964,0
2005-07-12,30.96,31.633,30.767,31.376,364466,0
2005-07-13,31.383,31.719,31.345,31.567,309519,0
2005-07-14,31.958,32.19,31.297,31.663,377104,0
2005-07-15,31.642,31.76,31.255,31.567,217778,0
2005-07-18,31.576,31.719,31.329,31.567,165086,0
2005-07-19,31.6,31.921,31.359,31.83,248689,0
2005-07-20,31.736,32.358,31.719,32.256,246313,0
2005-07-21,32.12,32.263,31.719,31.808,337429,0
2005-07-22,31.808,31.943,31.255,31.76,303010,0
2005-07-25,31.801,31.904,31.321,31.536,182484,0
2005-07-26,31.616,31.752,31.232,31.511,232173,0
2005-07-27,31.464,31.967,31.201,31.927,267218,0
2005-07-28,31.958,32.167,31.544,32.063,361210,0
2005-07-29,31.999,32.198,31.864,31.864,273347,0
2005-08-01,31.872,32.198,31.816,31.879,227416,0
2005-08-02,31.752,32.175,31.752,32.141,415029,0
2005-08-03,32.141,32.358,31.872,31.999,173844,0
2005-08-04,31.999,31.999,31.679,31.958,237179,0
2005-08-05,31.958,31.958,31,31.184,263960,0
2005-08-08,31.184,31.399,30.602,30.73,253576,0
2005-08-09,30.802,31.351,30.775,31.351,265462,0
2005-08-10,31.433,32.239,31.433,32.039,449070,0
2005-08-11,31.921,32.158,31.663,31.904,278483,0
2005-08-12,31.801,31.999,31.201,31.958,245562,0
2005-08-15,31.958,32.015,31.48,31.951,241056,0
2005-08-16,31.76,31.83,31.399,31.399,264837,0
2005-08-17,31.279,31.642,31.064,31.495,202260,0
2005-08-18,31.161,31.464,30.96,31.464,366965,0
2005-08-19,31.399,31.785,31.241,31.695,191371,0
2005-08-22,31.649,31.921,31.456,31.67,181108,0
2005-08-23,31.6,31.679,31.511,31.67,264837,0
2005-08-24,31.56,31.921,31.017,31.321,351951,0
2005-08-25,31.416,31.527,31.271,31.407,152319,0
2005-08-26,31.321,31.338,30.848,30.912,268091,0
2005-08-29,30.921,31.719,30.921,31.719,189491,0
2005-08-30,31.6,31.679,31.192,31.544,138676,0
2005-08-31,31.442,33.38,31.399,33.278,523168,0
2005-09-01,33.285,33.493,33,33.245,397630,0
2005-09-02,33.044,33.069,32.216,32.367,420409,0
2005-09-06,32.358,32.717,32.318,32.503,360834,0
2005-09-07,32.423,32.598,32.256,32.598,186490,0
2005-09-08,32.399,32.503,32.015,32.326,224913,0
2005-09-09,32.279,33.421,32.279,33.373,248815,0
2005-09-12,33.157,33.524,32.916,33.38,212646,0
2005-09-13,33.213,33.335,32.974,32.983,146813,0
2005-09-14,32.837,33.157,32.717,33.077,128790,0
2005-09-15,33.126,33.557,32.974,33,194247,0
2005-09-16,33.157,33.524,32.966,33.515,386491,0
2005-09-19,33.437,33.852,33.397,33.772,160832,0
2005-09-20,33.918,34.652,33.918,34.325,455831,0
2005-09-21,34.325,34.557,33.934,33.943,425920,0
2005-09-22,33.836,33.934,33.278,33.734,354701,0
2005-09-23,33.278,33.805,33.278,33.685,198002,0
2005-09-26,33.836,34.173,33.5,34.061,251321,0
2005-09-27,34.078,34.262,34.004,34.132,265838,0
2005-09-28,34.276,34.356,34.02,34.292,121283,0
2005-09-29,34.204,34.754,33.918,34.684,214023,0
2005-09-30,34.517,34.668,34.173,34.652,141179,0
2005-10-03,34.595,35.074,34.595,34.787,240056,0
2005-10-04,34.716,35.659,34.037,34.565,345565,0
2005-10-05,34.517,35.058,33.356,33.573,458336,0
2005-10-06,33.557,33.685,32.67,33.27,296627,0
2005-10-07,33.199,33.956,33.199,33.814,177599,0
2005-10-10,33.756,33.836,32.992,33.157,232296,0
2005-10-11,33.278,33.508,32.598,32.662,268467,0
2005-10-12,32.478,32.958,32.096,32.399,350195,0
2005-10-13,32.198,32.256,31.288,31.719,467222,0
2005-10-14,31.921,32.358,31.241,32.239,475857,0
2005-10-17,32.358,32.392,31.967,32.351,300006,0
2005-10-18,32.239,32.248,31.711,31.895,304888,0
2005-10-19,31.76,32.198,31.279,32.198,333424,0
2005-10-20,32.023,32.231,31.241,31.495,455332,0
2005-10-21,31.511,32.023,31.433,31.624,218029,0
2005-10-24,31.642,32.717,31.642,32.662,303761,0
2005-10-25,32.526,33.285,32.454,32.812,403518,0
2005-10-26,32.717,33.557,32.71,33.149,341813,0
2005-10-27,32.958,33.157,32.534,32.534,236677,0
2005-10-28,32.679,33,32.183,32.903,241433,0
2005-10-31,33.077,33.573,33.038,33.213,234925,0
2005-11-01,33.213,33.237,32.75,32.821,251697,0
2005-11-02,32.598,33.149,32.598,33.086,203508,0
2005-11-03,33.157,33.718,32.94,33.204,242936,0
2005-11-04,33.126,33.493,32.71,32.71,229167,0
2005-11-07,32.71,32.797,30.872,31.08,923177,0
2005-11-08,30.759,31.527,30.722,31.241,417783,0
2005-11-09,31.201,31.416,30.93,31.056,391624,0
2005-11-10,30.96,31.208,30.025,30.887,387740,0
2005-11-11,30.802,30.903,30.32,30.657,245437,0
2005-11-14,30.602,30.682,30.129,30.337,220655,0
2005-11-15,30.161,30.672,29.913,30.401,335806,0
2005-11-16,30.32,30.513,30.105,30.281,243308,0
2005-11-17,30.281,30.775,30.281,30.682,313150,0
2005-11-18,30.682,30.984,30.417,30.648,221032,0
2005-11-21,30.563,30.872,30.44,30.577,167966,0
2005-11-22,30.482,30.577,29.98,30.273,309519,0
2005-11-23,30.083,30.259,29.763,29.85,401388,0
2005-11-25,29.562,29.562,29.124,29.554,278854,0
2005-11-28,29.554,29.554,28.644,28.893,537185,0
2005-11-29,28.962,29.635,28.868,29.139,377231,0
2005-11-30,29.044,29.515,28.971,29.202,436804,0
2005-12-01,29.362,30.025,29.323,29.955,456956,0
2005-12-02,29.971,29.98,29.371,29.468,429672,0
2005-12-05,29.468,29.635,29.225,29.57,225161,0
2005-12-06,29.523,29.666,29.282,29.338,397385,0
2005-12-07,29.276,29.642,28.773,28.802,399384,0
2005-12-08,29.005,29.602,29.005,29.547,316405,0
2005-12-09,29.147,29.547,29.066,29.251,269344,0
2005-12-12,29.218,29.666,29.099,29.402,219904,0
2005-12-13,29.3,29.626,29.26,29.41,121157,0
2005-12-14,29.547,29.755,29.307,29.475,198879,0
2005-12-15,29.475,29.497,28.884,29.139,160079,0
2005-12-16,29.139,29.3,28.483,28.699,482742,0
2005-12-19,28.578,28.667,28.138,28.251,144936,0
2005-12-20,28.284,28.587,28.07,28.275,137175,0
2005-12-21,28.309,28.612,27.919,28.028,185111,0
2005-12-22,27.844,28.444,27.844,28.301,203257,0
2005-12-23,28.146,28.325,27.723,27.867,279107,0
2005-12-27,27.764,27.949,27.517,27.517,338556,0
2005-12-28,27.461,27.66,27.412,27.412,233423,0
2005-12-29,27.15,27.517,27.15,27.214,430800,0
2005-12-30,27.092,27.732,26.901,27.652,508401,0
2006-01-03,27.723,28.163,27.285,28.163,421660,0
2006-01-04,28.086,28.301,27.874,28.138,344066,0
2006-01-05,28.011,28.163,27.781,27.815,164585,0
2006-01-06,27.797,28.619,27.797,28.355,419285,0
2006-01-09,28.355,28.619,28.309,28.548,234424,0
2006-01-10,28.325,28.826,28.293,28.651,181857,0
2006-01-11,28.659,28.715,28.284,28.468,156324,0
2006-01-12,28.403,28.596,28.309,28.421,178977,0
2006-01-13,28.363,28.596,28.301,28.459,105758,0
2006-01-17,28.301,28.5,28.044,28.468,141052,0
2006-01-18,28.325,28.691,28.325,28.523,282857,0
2006-01-19,28.507,29.005,28.301,28.971,268217,0
2006-01-20,29.018,29.073,28.628,28.723,241808,0
2006-01-23,28.259,28.74,28.259,28.444,176603,0
2006-01-24,28.483,28.868,28.483,28.794,199502,0
2006-01-25,28.802,29.059,28.309,28.444,219279,0
2006-01-26,28.468,28.723,28.429,28.483,167966,0
2006-01-27,28.363,29.156,28.363,28.794,135923,0
2006-01-30,28.675,28.794,28.19,28.221,182858,0
2006-01-31,27.972,28.444,27.644,28.444,413650,0
2006-02-01,28.206,28.691,28.138,28.459,130292,0
2006-02-02,28.214,28.339,27.933,28.138,392873,0
2006-02-03,27.949,28.251,27.764,27.933,184735,0
2006-02-06,27.806,28.348,27.605,28.284,167966,0
2006-02-07,27.979,28.516,27.844,28.229,212271,0
2006-02-08,28.355,28.355,26.734,27.046,587372,0
2006-02-09,27.165,27.933,26.965,27.723,529676,0
2006-02-10,27.644,28.13,27.589,27.919,590003,0
2006-02-13,27.652,27.652,27.412,27.461,294628,0
2006-02-14,27.494,27.694,27.172,27.403,251821,0
2006-02-15,27.412,27.71,27.278,27.701,232045,0
2006-02-16,27.686,28.086,27.686,28.002,153946,0
2006-02-17,28.028,28.221,27.949,27.988,101383,0
2006-02-21,28.036,28.086,27.612,27.927,207514,0
2006-02-22,27.927,28.198,27.892,28.107,178226,0
2006-02-23,27.963,28.011,27.533,27.565,293625,0
2006-02-24,27.686,28.138,27.644,27.996,189992,0
2006-02-27,28.125,28.436,28.125,28.293,155697,0
2006-02-28,28.19,28.251,27.581,27.62,214523,0
2006-03-01,27.764,27.957,27.478,27.806,160708,0
2006-03-02,27.612,27.74,27.42,27.612,143056,0
2006-03-03,27.62,27.867,27.42,27.542,194499,0
2006-03-06,27.517,27.598,27.165,27.403,374103,0
2006-03-07,27.238,27.548,26.997,27.42,179477,0
2006-03-08,27.254,27.308,26.788,27.11,304265,0
2006-03-09,27.038,27.165,26.541,26.55,163585,0
2006-03-10,26.414,26.717,26.303,26.614,265590,0
2006-03-13,26.623,26.965,26.494,26.574,295752,0
2006-03-14,26.59,26.965,26.366,26.695,225161,0
2006-03-15,26.773,27.165,26.742,26.997,243059,0
2006-03-16,27.165,27.494,27.046,27.461,357204,0
2006-03-17,27.461,27.478,27.188,27.261,420537,0
2006-03-20,27.172,27.3,26.95,26.997,182858,0
2006-03-21,26.847,27.029,26.39,26.422,177855,0
2006-03-22,26.366,26.926,26.366,26.797,215026,0
2006-03-23,26.717,26.853,26.606,26.71,110766,0
2006-03-24,26.67,27.046,26.654,27.029,119151,0
2006-03-27,27.054,27.054,26.623,26.702,98254,0
2006-03-28,26.581,27.046,26.502,26.974,166083,0
2006-03-29,26.934,27.412,26.87,27.389,183734,0
2006-03-30,27.3,27.524,27.172,27.308,213772,0
2006-03-31,27.246,27.324,26.901,27.165,147685,0
2006-04-03,27.15,27.755,27.013,27.366,224662,0
2006-04-04,27.246,27.837,27.078,27.485,214523,0
2006-04-05,27.35,27.412,27.061,27.397,220655,0
2006-04-06,27.254,27.397,26.847,27.092,187988,0
2006-04-07,27.092,27.598,26.767,26.909,207764,0
2006-04-10,26.797,26.997,26.422,26.646,190368,0
2006-04-11,26.71,26.805,26.189,26.309,229918,0
2006-04-12,26.309,26.511,26.128,26.325,231043,0
2006-04-13,26.223,26.397,26.168,26.205,289870,0
2006-04-17,26.205,26.397,26.168,26.303,233298,0
2006-04-18,26.431,26.989,26.366,26.917,291746,0
2006-04-19,26.87,27.046,26.637,26.823,130664,0
2006-04-20,26.686,27.046,26.477,26.511,168215,0
2006-04-21,26.805,26.853,26.325,26.581,182733,0
2006-04-24,26.519,26.533,26.248,26.502,132419,0
2006-04-25,26.422,26.471,26.205,26.325,181356,0
2006-04-26,26.926,28.044,26.734,27.972,719793,0
2006-04-27,27.844,28.915,27.837,28.563,464217,0
2006-04-28,28.403,29.225,28.293,29.081,365338,0
2006-05-01,28.962,29.218,28.81,28.844,378606,0
2006-05-02,28.844,29.268,28.765,29.242,206889,0
2006-05-03,29.044,29.523,28.909,29.418,344938,0
2006-05-04,29.323,29.921,29.164,29.81,185863,0
2006-05-05,29.602,29.98,29.202,29.268,625547,0
2006-05-08,29.081,29.53,29.051,29.497,256701,0
2006-05-09,29.282,29.611,29.132,29.371,444191,0
2006-05-10,29.172,29.331,28.938,29.005,174975,0
2006-05-11,28.884,29.044,28.251,28.459,323915,0
2006-05-12,28.086,28.355,27.723,28.002,367469,0
2006-05-15,27.844,28.266,27.581,28.206,388993,0
2006-05-16,27.366,27.764,27.278,27.628,321912,0
2006-05-17,27.485,27.701,27.157,27.366,539311,0
2006-05-18,27.285,27.469,27.086,27.133,427797,0
2006-05-19,27.086,27.261,26.67,26.982,598011,0
2006-05-22,26.59,27.438,26.383,27.165,604018,0
2006-05-23,27.142,27.524,26.526,26.646,263084,0
2006-05-24,26.446,27.029,26.303,26.934,248317,0
2006-05-25,26.934,27.133,26.686,26.87,253947,0
2006-05-26,26.847,26.989,26.637,26.767,250695,0
2006-05-30,26.686,26.982,26.494,26.574,214150,0
2006-05-31,26.366,27.086,26.366,27.029,359333,0
2006-06-01,26.965,27.746,26.965,27.732,380608,0
2006-06-02,27.797,27.94,27.485,27.874,209766,0
2006-06-05,27.686,27.829,27.126,27.188,249193,0
2006-06-06,27.117,27.403,26.758,27.179,255197,0
2006-06-07,27.054,27.573,26.965,27.445,365465,0
2006-06-08,27.165,28.011,27.013,27.874,634811,0
2006-06-09,27.815,28.229,27.755,28.053,307516,0
2006-06-12,27.963,28.044,27.644,27.694,444944,0
2006-06-13,27.556,27.815,26.734,26.965,407270,0
2006-06-14,26.83,27.086,26.631,26.781,441937,0
2006-06-15,26.781,27.054,26.325,26.982,454955,0
2006-06-16,26.989,27.086,26.686,26.982,752332,0
2006-06-19,26.847,26.87,25.967,26.255,280233,0
2006-06-20,26.153,26.463,25.933,26.168,337179,0
2006-06-21,26.053,26.646,26.053,26.471,288744,0
2006-06-22,26.295,26.485,26.173,26.39,192621,0
2006-06-23,26.223,26.702,26.189,26.494,217651,0
2006-06-26,26.366,26.781,26.366,26.559,197748,0
2006-06-27,26.471,27.029,26.36,26.494,229667,0
2006-06-28,26.567,27.092,26.422,26.965,315400,0
2006-06-29,27.126,27.589,27.013,27.556,213523,0
2006-06-30,27.509,27.723,27.382,27.429,317531,0
2006-07-03,26.957,27.461,26.847,27.461,101628,0
2006-07-05,27.285,27.285,26.853,27.254,234424,0
2006-07-06,27.157,27.254,26.823,27.11,317656,0
2006-07-07,26.926,27.324,26.758,26.847,199252,0
2006-07-10,26.75,27.172,26.686,27.142,178977,0
2006-07-11,27.005,27.628,26.892,27.628,221157,0
2006-07-12,27.445,27.598,27.333,27.494,185737,0
2006-07-13,27.205,27.581,26.926,27.005,223535,0
2006-07-14,27.086,27.214,26.526,26.957,363840,0
2006-07-17,26.726,26.957,26.606,26.892,266087,0
2006-07-18,27.005,27.246,26.788,27.222,162333,0
2006-07-19,27.179,28.125,27.133,27.901,358835,0
2006-07-20,27.844,28.044,27.74,27.852,224164,0
2006-07-21,27.852,28.044,27.652,27.883,227040,0
2006-07-24,28.002,28.732,27.919,28.723,291249,0
2006-07-25,28.723,29.005,28.548,28.765,320282,0
2006-07-26,28.612,28.938,28.333,28.81,368220,0
2006-07-27,28.74,29.26,28.355,28.459,313901,0
2006-07-28,28.284,28.921,28.284,28.683,307640,0
2006-07-31,28.532,28.723,28.412,28.628,256701,0
2006-08-01,28.429,29.036,28.348,28.945,155697,0
2006-08-02,29.005,29.451,28.921,29.099,242431,0
2006-08-03,28.938,29.21,28.844,29.018,131166,0
2006-08-04,29.044,29.315,28.612,28.875,136800,0
2006-08-07,28.732,28.962,28.637,28.723,144558,0
2006-08-08,28.844,28.962,28.563,28.699,317403,0
2006-08-09,28.444,28.81,28.275,28.301,271348,0
2006-08-10,28.309,28.563,28.098,28.284,239179,0
2006-08-11,28.092,28.243,27.732,28.172,256075,0
2006-08-14,28.163,28.388,27.829,28.02,267718,0
2006-08-15,28.07,28.403,28.053,28.293,195127,0
2006-08-16,27.996,27.996,27.716,27.883,216652,0
2006-08-17,27.701,28.079,27.701,28.053,196249,0
2006-08-18,27.972,28.146,27.883,28.062,181481,0
2006-08-21,27.852,28.221,27.852,28.098,282609,0
2006-08-22,27.844,28.396,27.844,28.293,87236,0
2006-08-23,28.146,28.284,27.644,27.797,134795,0
2006-08-24,27.797,27.91,27.509,27.829,132045,0
2006-08-25,27.716,28.011,27.62,27.927,78974,0
2006-08-28,27.723,27.892,27.366,27.556,423288,0
2006-08-29,27.694,27.927,27.429,27.883,341061,0
2006-08-30,27.79,28.028,27.686,27.844,152068,0
2006-08-31,27.852,27.933,27.732,27.815,280983,0
2006-09-01,27.723,28.275,27.723,28.079,190492,0
2006-09-05,27.927,28.221,27.815,28.079,126914,0
2006-09-06,27.764,27.773,27.389,27.694,321788,0
2006-09-07,27.533,27.701,27.485,27.565,162833,0
2006-09-08,27.686,27.686,27.438,27.469,228042,0
2006-09-11,27.324,27.533,27.188,27.403,151691,0
2006-09-12,27.382,27.62,27.231,27.485,160329,0
2006-09-13,27.389,27.815,27.205,27.746,130664,0
2006-09-14,27.901,28.181,27.612,27.74,193369,0
2006-09-15,27.781,28.062,27.66,28.02,451951,0
2006-09-18,27.883,27.972,27.652,27.972,213772,0
2006-09-19,27.806,28.619,27.806,28.138,696135,0
2006-09-20,28.044,28.275,27.62,27.701,276102,0
2006-09-21,27.636,27.797,27.315,27.412,157326,0
2006-09-22,27.126,27.196,26.957,27.013,227416,0
2006-09-25,26.87,27.524,26.71,27.324,246938,0
2006-09-26,27.126,27.452,27.038,27.179,190492,0
2006-09-27,27.046,27.35,26.574,27.269,365840,0
2006-09-28,27.165,27.469,27.013,27.165,180104,0
2006-09-29,27.15,27.556,26.805,26.853,223661,0
2006-10-02,26.726,27.086,26.686,26.901,168215,0
2006-10-03,26.847,27.013,26.695,26.767,101383,0
2006-10-04,26.686,27.3,26.67,27.293,199755,0
2006-10-05,27.061,27.524,27.061,27.412,123783,0
2006-10-06,27.179,27.342,26.95,27.231,144812,0
2006-10-09,27.086,27.333,27.038,27.315,183611,0
2006-10-10,27.205,27.342,27.005,27.315,74346,0
2006-10-11,27.086,27.644,27.086,27.469,198377,0
2006-10-12,27.581,27.644,27.324,27.605,278606,0
2006-10-13,27.452,27.723,27.452,27.589,394253,0
2006-10-16,27.445,27.852,27.445,27.74,216151,0
2006-10-17,27.644,27.867,27.644,27.732,167464,0
2006-10-18,27.573,27.949,27.509,27.701,348195,0
2006-10-19,27.62,27.957,27.62,27.815,205512,0
2006-10-20,27.858,28.053,27.701,28.02,103632,0
2006-10-23,27.858,27.949,27.694,27.79,252322,0
2006-10-24,27.628,27.806,27.452,27.764,260953,0
2006-10-25,27.66,28.107,27.524,27.837,338809,0
2006-10-26,27.996,27.996,27.438,27.773,707650,0
2006-10-27,27.445,27.764,27.308,27.445,305388,0
2006-10-30,27.333,27.548,27.222,27.278,232922,0
2006-10-31,27.231,27.636,27.188,27.573,394380,0
2006-11-01,27.509,27.716,27.15,27.165,420786,0
2006-11-02,26.767,27.15,26.758,27.069,143056,0
2006-11-03,27.165,27.285,26.758,27.222,321409,0
2006-11-06,27.3,27.74,27.086,27.598,208137,0
2006-11-07,27.478,27.686,27.214,27.389,309646,0
2006-11-08,27.231,28.02,27.214,27.892,254825,0
2006-11-09,27.797,27.957,27.589,27.746,212020,0
2006-11-10,27.71,28.086,27.71,27.979,132045,0
2006-11-13,27.883,28.221,27.844,28.125,183734,0
2006-11-14,28.125,28.483,27.996,28.468,184358,0
2006-11-15,28.044,28.301,27.972,28.301,333548,0
2006-11-16,28.251,28.363,28.002,28.266,204134,0
2006-11-17,28.234,28.301,27.957,28.301,301761,0
2006-11-20,27.996,28.266,27.867,28.028,195127,0
2006-11-21,27.723,27.79,27.605,27.781,340684,0
2006-11-22,27.723,27.972,27.723,27.852,191494,0
2006-11-24,27.652,28.092,27.612,28.079,65711,0
2006-11-27,27.901,27.901,27.293,27.374,271721,0
2006-11-28,27.374,27.821,27.333,27.755,250192,0
2006-11-29,27.636,28.214,27.636,28.214,195624,0
2006-11-30,28.301,28.578,28.07,28.532,388746,0
2006-12-01,28.468,28.921,28.325,28.901,416406,0
2006-12-04,28.962,29.41,28.962,29.164,346442,0
2006-12-05,29.139,29.315,29.036,29.218,192872,0
2006-12-06,29.164,29.395,29.147,29.371,191118,0
2006-12-07,29.323,29.323,29.036,29.116,127664,0
2006-12-08,29.005,29.044,28.578,28.628,199252,0
2006-12-11,28.516,28.699,28.492,28.683,218276,0
2006-12-12,28.403,28.786,28.403,28.707,265962,0
2006-12-13,28.844,29.331,28.844,29.26,221908,0
2006-12-14,29.26,29.69,29.179,29.69,256075,0
2006-12-15,29.763,30.033,29.506,29.904,545321,0
2006-12-18,29.904,29.971,29.353,29.395,258329,0
2006-12-19,29.395,29.506,29.018,29.418,256828,0
2006-12-20,29.442,29.594,29.307,29.506,218654,0
2006-12-21,29.602,29.763,29.164,29.378,202383,0
2006-12-22,29.362,29.442,29.027,29.323,142432,0
2006-12-26,29.323,29.921,29.307,29.913,182105,0
2006-12-27,30.002,30.312,29.913,30.304,176347,0
2006-12-28,30.259,30.32,29.793,29.793,199630,0
2006-12-29,29.801,29.875,29.426,29.515,200377,0
2007-01-03,29.713,30.21,29.579,30.21,821045,0
2007-01-04,30.083,30.281,29.833,30.251,167340,0
2007-01-05,29.547,30.105,29.547,29.651,209389,0
2007-01-08,29.602,29.602,29.362,29.53,419411,0
2007-01-09,29.586,29.801,29.435,29.763,213772,0
2007-01-10,29.683,29.913,29.53,29.825,172343,0
2007-01-11,29.993,30.251,29.739,29.841,257955,0
2007-01-12,29.841,30.033,29.651,29.755,297755,0
2007-01-16,29.875,30.122,29.69,29.779,287366,0
2007-01-17,29.721,30.057,29.697,29.825,273095,0
2007-01-18,29.801,29.867,29.378,29.506,168090,0
2007-01-19,29.459,29.883,29.331,29.883,131166,0
2007-01-22,29.81,29.818,29.402,29.562,248815,0
2007-01-23,29.451,30.105,29.402,29.889,200757,0
2007-01-24,29.889,30.057,29.626,30.048,148066,0
2007-01-25,30.002,30.009,29.451,29.651,216026,0
2007-01-26,29.748,29.833,29.402,29.81,145185,0
2007-01-29,29.755,30.075,29.611,29.721,129414,0
2007-01-30,29.858,29.946,29.658,29.904,118026,0
2007-01-31,29.825,29.955,29.489,29.618,265962,0
2007-02-01,29.77,30.138,29.77,30.098,169466,0
2007-02-02,30.201,30.37,30.083,30.354,123908,0
2007-02-05,30.354,30.657,30.218,30.563,224913,0
2007-02-06,30.473,31.224,30.473,31.224,196374,0
2007-02-07,31.232,31.271,31.033,31.224,313523,0
2007-02-08,31.312,31.312,30.984,31.08,170845,0
2007-02-09,31.064,31.312,30.887,31.033,170217,0
2007-02-12,31.073,31.663,31.064,31.511,266340,0
2007-02-13,31.241,31.567,31.095,31.567,169844,0
2007-02-14,31.519,31.663,31.17,31.241,202719,0
2007-02-15,30.617,30.75,29.81,30.025,773364,0
2007-02-16,30.025,30.129,29.353,30.129,323915,0
2007-02-20,30.041,30.346,29.57,30.273,374228,0
2007-02-21,29.579,29.77,29.539,29.658,289496,0
2007-02-22,29.755,29.98,29.683,29.98,182484,0
2007-02-23,29.875,29.962,29.602,29.946,161329,0
2007-02-26,30.251,30.409,29.763,29.962,191844,0
2007-02-27,29.442,29.713,28.765,28.765,243184,0
2007-02-28,28.723,29.132,28.403,28.748,286865,0
2007-03-01,28.732,29.164,28.284,29.059,490664,0
2007-03-02,29.059,29.315,28.779,28.794,452449,0
2007-03-05,28.765,28.954,28.637,28.637,512028,0
2007-03-06,28.765,28.971,28.707,28.868,199630,0
2007-03-07,28.844,28.954,28.667,28.773,315274,0
2007-03-08,28.921,29.01,28.596,28.683,180232,0
2007-03-09,28.835,28.929,28.651,28.868,190868,0
2007-03-12,28.779,29.172,28.779,29.059,178853,0
2007-03-13,28.962,29.132,28.563,28.571,294875,0
2007-03-14,28.571,29.179,28.507,28.962,455079,0
2007-03-15,29.044,29.435,28.971,29.362,502142,0
2007-03-16,29.362,29.362,28.802,28.875,477858,0
2007-03-19,28.875,29.482,28.875,29.164,235926,0
2007-03-20,29.107,29.442,29.036,29.442,199377,0
2007-03-21,29.442,29.858,29.323,29.841,381112,0
2007-03-22,29.841,29.955,29.666,29.889,174725,0
2007-03-23,29.818,29.962,29.683,29.818,138175,0
2007-03-26,29.801,29.985,29.53,29.883,161832,0
2007-03-27,29.883,29.883,29.506,29.547,257955,0
2007-03-28,29.554,29.618,29.315,29.562,497509,0
2007-03-29,29.858,29.875,29.378,29.683,252947,0
2007-03-30,29.833,29.955,29.051,29.378,252947,0
2007-04-02,29.497,30.169,29.451,30.169,260831,0
2007-04-03,30.21,30.482,30.083,30.169,429298,0
2007-04-04,30.362,30.624,30.083,30.346,364965,0
2007-04-05,30.346,30.954,30.29,30.545,445442,0
2007-04-09,30.545,30.903,30.386,30.69,247940,0
2007-04-10,30.657,31.08,30.631,30.903,312025,0
2007-04-11,30.939,31.073,30.699,30.896,438181,0
2007-04-12,30.863,31.087,30.759,31.087,394624,0
2007-04-13,31.087,31.129,30.848,30.984,454452,0
2007-04-16,31.192,31.312,31.017,31.192,261583,0
2007-04-17,31.041,31.224,30.75,31,265462,0
2007-04-18,31,31.064,30.666,30.818,237803,0
2007-04-19,30.706,30.856,30.465,30.648,194875,0
2007-04-20,31.12,31.17,30.879,31.17,217402,0
2007-04-23,31.041,31.416,30.992,31.345,244187,0
2007-04-24,31.407,31.511,31.056,31.338,304387,0
2007-04-25,31.495,31.642,31.224,31.255,264462,0
2007-04-26,31.359,31.359,31.041,31.192,243935,0
2007-04-27,31.56,31.943,31.279,31.519,812600,0
2007-04-30,31.456,31.958,31.456,31.808,908034,0
2007-05-01,31.838,31.975,31.67,31.887,714912,0
2007-05-02,31.927,32.679,31.921,32.614,904279,0
2007-05-03,32.679,32.958,32.622,32.916,726300,0
2007-05-04,32.983,33.228,32.863,33.183,592131,0
2007-05-07,33.183,33.493,33.014,33.389,737064,0
2007-05-08,33.389,33.659,33.103,33.599,489749,0
2007-05-09,33.515,33.524,33.166,33.437,413277,0
2007-05-10,33.285,33.328,33.03,33.103,584996,0
2007-05-11,33.103,33.637,33.103,33.582,327164,0
2007-05-14,33.614,33.956,33.582,33.845,745951,0
2007-05-15,33.677,34.029,32.854,32.924,930184,0
2007-05-16,32.949,32.966,32.375,32.64,1064983,0
2007-05-17,32.64,32.759,32.358,32.534,726552,0
2007-05-18,32.614,33.038,32.487,32.94,618038,0
2007-05-21,33.053,33.174,32.837,33.022,313400,0
2007-05-22,33.349,33.349,32.966,33.118,578738,0
2007-05-23,33.335,33.472,32.58,32.64,474351,0
2007-05-24,32.64,32.845,31.935,32.039,841450,0
2007-05-25,32.239,32.605,31.927,32.279,804774,0
2007-05-29,32.511,32.83,32.342,32.399,471599,0
2007-05-30,32.399,32.614,32.063,32.614,406893,0
2007-05-31,32.741,32.931,32.408,32.75,516782,0
2007-06-01,32.94,33.222,32.821,33.062,867857,0
2007-06-04,32.845,33.134,32.821,32.88,434052,0
2007-06-05,32.759,33.014,32.543,32.64,622043,0
2007-06-06,33.31,33.342,32.248,32.309,617037,0
2007-06-07,32.071,32.309,31.049,31.049,589751,0
2007-06-08,31.033,31.424,30.81,31.264,504140,0
2007-06-11,31.136,31.943,31.073,31.711,446568,0
2007-06-12,31.649,31.913,31.472,31.519,693009,0
2007-06-13,31.752,32.175,31.736,32.007,586749,0
2007-06-14,32.279,32.408,31.975,32.239,320157,0
2007-06-15,32.759,32.924,32.503,32.56,1088259,0
2007-06-18,32.797,32.797,32.293,32.495,395879,0
2007-06-19,32.318,32.775,32.279,32.454,423919,0
2007-06-20,32.469,32.495,31.433,31.448,400135,0
2007-06-21,31.48,31.695,31.241,31.519,447444,0
2007-06-22,31.504,31.504,30.835,31.176,439687,0
2007-06-25,31.161,31.367,30.73,30.848,349820,0
2007-06-26,31.041,31.351,30.967,31.216,475857,0
2007-06-27,30.975,31.752,30.863,31.752,543818,0
2007-06-28,31.816,32.248,31.816,31.895,425165,0
2007-06-29,32.096,32.256,31.616,31.76,568347,0
2007-07-02,31.999,32.503,31.904,32.503,421914,0
2007-07-03,32.469,32.662,32.047,32.408,241179,0
2007-07-05,32.614,32.67,32.063,32.654,455831,0
2007-07-06,32.64,32.916,32.445,32.648,803526,0
2007-07-09,32.837,33.077,32.574,32.71,238052,0
2007-07-10,32.423,32.71,31.879,31.904,393999,0
2007-07-11,31.847,32.239,31.83,32.225,322909,0
2007-07-12,32.511,32.83,32.437,32.83,229167,0
2007-07-13,32.679,33.183,32.503,33.103,122029,0
2007-07-16,32.958,32.958,32.175,32.302,229044,0
2007-07-17,32.141,32.543,32.127,32.167,232548,0
2007-07-18,32.08,32.462,31.921,32.445,369472,0
2007-07-19,32.52,32.916,32.342,32.88,203761,0
2007-07-20,32.805,32.805,32.216,32.342,495756,0
2007-07-23,32.358,32.812,32.293,32.511,509774,0
2007-07-24,32.175,32.263,31.616,31.663,602639,0
2007-07-25,31.83,32.141,31.321,31.879,634306,0
2007-07-26,31.442,31.633,30.602,30.912,604018,0
2007-07-27,31,31.279,30.304,30.304,381739,0
2007-07-30,30.218,30.554,29.818,30.281,431298,0
2007-07-31,30.482,30.715,29.786,29.801,563092,0
2007-08-01,29.755,30.672,29.554,30.529,475483,0
2007-08-02,30.569,31.264,30.545,31.241,626172,0
2007-08-03,31.17,31.241,29.666,29.704,573358,0
2007-08-06,29.929,31.649,29.435,31.519,787754,0
2007-08-07,31.232,32.454,30.992,32.158,924551,0
2007-08-08,32.872,35.227,32.175,33.069,976121,0
2007-08-09,33.077,35.539,31.76,34.836,1047836,0
2007-08-10,34.82,35.539,32.686,33.463,987634,0
2007-08-13,33.772,34.684,32.367,32.733,745327,0
2007-08-14,32.974,33.118,32.175,32.614,288616,0
2007-08-15,32.384,33.342,32.104,32.19,349196,0
2007-08-16,32.087,33.27,31.56,33.038,717540,0
2007-08-17,33.038,35.329,32.992,33.7,816667,0
2007-08-20,33.884,34.603,33.573,34.157,500763,0
2007-08-21,33.884,34.356,33.515,33.614,447571,0
2007-08-22,33.987,34.38,32.983,33.797,288244,0
2007-08-23,33.718,33.965,33.199,33.397,223408,0
2007-08-24,33.486,33.805,33.174,33.743,208263,0
2007-08-27,33.645,33.645,32.462,32.679,333051,0
2007-08-28,32.58,32.79,31.935,32.055,301009,0
2007-08-29,32.384,33.191,32.263,33.191,325665,0
2007-08-30,33.103,33.328,32.503,32.75,242431,0
2007-08-31,33.007,33.11,32.334,32.91,308768,0
2007-09-04,32.741,33.925,32.662,33.726,490751,0
2007-09-05,33.564,34.124,33.437,33.852,344188,0
2007-09-06,34.078,34.332,33.479,34.236,265337,0
2007-09-07,33.909,34.069,32.958,33.174,349695,0
2007-09-10,33.389,33.533,32.759,32.992,329296,0
2007-09-11,33.349,33.389,32.812,33.365,223661,0
2007-09-12,33.405,33.405,32.845,33.228,183232,0
2007-09-13,33.373,33.533,32.895,33.077,166465,0
2007-09-14,32.916,33.253,32.605,33.094,164958,0
2007-09-17,33.069,33.118,32.614,32.726,397630,0
2007-09-18,32.83,33.852,32.805,33.718,305888,0
2007-09-19,33.995,34.428,33.7,34.276,222535,0
2007-09-20,34.228,34.236,33.222,33.533,236554,0
2007-09-21,33.479,34.086,33.285,33.734,578487,0
2007-09-24,33.891,33.951,33.328,33.607,146064,0
2007-09-25,33.397,33.668,32.966,33.174,166962,0
2007-09-26,33.397,33.63,33.149,33.479,170970,0
2007-09-27,33.614,33.814,32.75,33.245,241934,0
2007-09-28,33.405,33.472,32.605,32.775,329542,0
2007-10-01,32.903,33.861,32.821,33.861,315526,0
2007-10-02,34.18,34.963,34.18,34.874,478486,0
2007-10-03,34.619,35.098,34.38,34.906,265838,0
2007-10-04,34.037,34.611,33.788,34.061,363964,0
2007-10-05,34.276,34.836,34.108,34.611,249193,0
2007-10-08,34.7,35.746,34.307,34.508,248064,0
2007-10-09,34.482,34.861,34.124,34.652,240428,0
2007-10-10,34.739,34.813,34.1,34.46,193621,0
2007-10-11,34.549,35.156,33.734,34.108,271721,0
2007-10-12,34.078,34.762,34.078,34.549,180729,0
2007-10-15,34.491,34.517,33.564,33.956,295502,0
2007-10-16,34.012,34.061,33.621,33.726,203884,0
2007-10-17,34.262,34.468,33.285,33.995,292000,0
2007-10-18,33.987,34.116,33.709,33.852,183734,0
2007-10-19,33.852,34.012,32.992,32.992,301761,0
2007-10-22,32.784,33.607,32.551,33.472,291876,0
2007-10-23,33.693,33.734,32.966,33.493,194875,0
2007-10-24,33.237,33.63,32.872,33.541,236677,0
2007-10-25,33.726,34.372,33.621,34.116,325164,0
2007-10-26,34.677,35.156,34.398,35.139,186490,0
2007-10-29,35.132,35.636,34.963,35.202,217778,0
2007-10-30,35.218,35.283,34.906,35.02,215398,0
2007-10-31,35.028,35.586,34.58,35.492,312275,0
2007-11-01,34.874,35.388,33.965,35.156,536935,0
2007-11-02,34.356,34.94,33.591,34.212,803776,0
2007-11-05,33.637,34.18,33.086,33.261,560686,0
2007-11-06,33.302,33.302,32.551,33.062,475356,0
2007-11-07,32.903,33.253,32.487,32.614,400388,0
2007-11-08,32.88,33.349,32.67,33.142,389372,0
2007-11-09,32.52,33.421,32.52,33.103,423539,0
2007-11-12,33.157,33.599,32.83,32.983,367842,0
2007-11-13,32.983,33.349,32.726,33.222,333176,0
2007-11-14,32.91,33.397,32.469,32.568,416905,0
2007-11-15,32.469,32.872,32.198,32.726,317904,0
2007-11-16,32.717,32.903,32.127,32.622,381488,0
2007-11-19,32.302,33.285,32.302,33.007,412277,0
2007-11-20,33.077,33.445,32.702,33.191,462296,0
2007-11-21,32.837,33.9,32.837,33.199,359960,0
2007-11-23,33.335,33.524,32.916,33.245,93244,0
2007-11-26,33.191,33.607,32.83,32.83,486996,0
2007-11-27,32.983,33.27,32.75,33.069,312774,0
2007-11-28,33.069,33.437,32.88,33.134,435051,0
2007-11-29,32.924,33.365,32.924,33.11,206638,0
2007-11-30,33.43,33.515,33,33.285,310272,0
2007-12-03,33.548,34.316,33.479,33.9,491377,0
2007-12-04,33.987,34.196,33.718,34.092,248317,0
2007-12-05,34.452,34.684,34.157,34.428,320661,0
2007-12-06,34.452,34.754,34.3,34.747,285489,0
2007-12-07,34.836,34.836,34.364,34.58,229113,0
2007-12-10,34.603,35.156,34.508,35.036,262831,0
2007-12-11,34.932,35.26,34.124,34.132,348944,0
2007-12-12,34.844,35.106,33.98,34.3,303903,0
2007-12-13,34.02,34.684,33.821,34.635,180729,0
2007-12-14,34.325,34.468,33.836,33.943,182360,0
2007-12-17,33.845,33.845,33.31,33.454,293011,0
2007-12-18,33.685,34.292,33.373,34.18,286992,0
2007-12-19,34.116,34.754,33.9,34.565,443563,0
2007-12-20,34.684,35.044,34.348,35.044,438458,0
2007-12-21,35.602,36.048,35.124,35.874,817793,0
2007-12-24,35.915,35.915,35.531,35.764,149830,0
2007-12-26,35.475,35.907,35.475,35.812,179730,0
2007-12-27,35.907,36.281,35.466,35.578,296093,0
2007-12-28,35.667,35.907,35.3,35.449,208893,0
2007-12-31,35.522,35.586,35.003,35.235,352576,0
2008-01-02,35.098,35.139,34.283,34.428,369472,0
2008-01-03,34.428,34.652,33.934,33.934,401012,0
2008-01-04,33.548,33.805,33.237,33.43,465093,0
2008-01-07,33.533,34.245,33.437,33.972,346942,0
2008-01-08,33.956,34.292,33.43,33.454,535010,0
2008-01-09,33.445,33.836,33.014,33.814,300695,0
2008-01-10,33.524,34.108,33.389,33.876,341185,0
2008-01-11,33.637,34.124,33.365,33.397,421770,0
2008-01-14,33.5,33.548,33.222,33.319,346831,0
2008-01-15,33.053,33.909,33.007,33.493,570871,0
2008-01-16,33.294,33.814,33.134,33.508,529298,0
2008-01-17,33.437,33.437,32.256,32.256,336555,0
2008-01-18,32.309,32.309,31.288,31.785,678828,0
2008-01-22,30.657,31.584,30.657,31.12,456618,0
2008-01-23,30.417,32.175,30.417,31.895,589579,0
2008-01-24,31.943,31.999,30.672,30.835,381889,0
2008-01-25,31.111,31.111,30.002,30.161,507021,0
2008-01-28,30.002,30.946,29.929,30.793,380358,0
2008-01-29,31.026,31.049,30.529,30.666,295436,0
2008-01-30,30.545,31.153,30.243,30.297,369292,0
2008-01-31,29.875,31.184,29.666,30.954,604643,0
2008-02-01,31.201,32.622,31.026,32.104,940973,0
2008-02-04,31.999,32.654,31.935,32.392,492252,0
2008-02-05,31.838,32.216,31.448,31.608,432927,0
2008-02-06,31.67,31.776,31.17,31.305,542869,0
2008-02-07,31.056,31.448,30.802,31.376,357524,0
2008-02-08,31.095,31.584,30.775,31.161,483487,0
2008-02-11,30.96,31.08,30.482,30.848,585693,0
2008-02-12,30.872,31.624,30.409,31.241,791319,0
2008-02-13,31.433,31.433,30.497,30.706,458959,0
2008-02-14,30.767,30.921,29.867,29.971,737645,0
2008-02-15,29.721,29.883,29.395,29.755,506398,0
2008-02-19,29.867,30.075,29.442,29.651,431489,0
2008-02-20,29.57,29.579,29.116,29.468,852330,0
2008-02-21,29.69,29.697,28.765,28.794,583869,0
2008-02-22,28.868,29.202,28.475,29.099,1031442,0
2008-02-25,29.036,30.362,29.018,30.075,848599,0
2008-02-26,30.075,30.354,29.739,30.145,568000,0
2008-02-27,30.177,30.44,30.009,30.122,495415,0
2008-02-28,29.962,30.105,29.675,29.697,596671,0
2008-02-29,29.497,29.721,28.483,28.571,521008,0
2008-03-03,28.492,29.186,28.492,28.954,547196,0
2008-03-04,28.765,29.378,28.637,29.139,508909,0
2008-03-05,29.027,29.044,28.403,28.802,403891,0
2008-03-06,28.612,28.773,27.933,27.957,375103,0
2008-03-07,27.764,28.403,26.533,28.318,724770,0
2008-03-10,28.243,28.284,27.806,27.91,605661,0
2008-03-11,28.81,29.378,28.483,29.331,629677,0
2008-03-12,29.3,29.547,28.86,28.929,373725,0
2008-03-13,28.675,29.202,28.293,29.132,437199,0
2008-03-14,29.156,29.156,28.116,28.683,641816,0
2008-03-17,28.125,28.826,27.91,28.604,479153,0
2008-03-18,28.802,29.459,28.659,29.291,408019,0
2008-03-19,29.218,29.739,28.54,28.54,374228,0
2008-03-20,28.516,29.218,28.363,29.073,849834,0
2008-03-24,29.276,29.291,28.74,28.915,332993,0
2008-03-25,28.786,29.132,28.683,28.715,343062,0
2008-03-26,28.651,28.909,28.444,28.507,359661,0
2008-03-27,28.723,28.921,28.421,28.452,332109,0
2008-03-28,28.403,28.555,27.892,27.933,380484,0
2008-03-31,27.773,28.628,27.773,28.587,642018,0
2008-04-01,28.875,29.586,28.802,29.426,325353,0
2008-04-02,29.323,30.281,29.323,29.938,334423,0
2008-04-03,29.793,30.218,29.793,29.962,313523,0
2008-04-04,30.033,30.185,29.53,29.675,242184,0
2008-04-07,29.73,30.193,29.579,30.161,255072,0
2008-04-08,30.002,30.122,29.739,30.066,234552,0
2008-04-09,30.018,30.265,29.362,29.683,543067,0
2008-04-10,29.786,30.009,29.482,29.913,247987,0
2008-04-11,29.547,29.875,29.515,29.73,371100,0
2008-04-14,29.666,30.362,29.642,30.138,339480,0
2008-04-15,30.354,30.537,30.138,30.473,229681,0
2008-04-16,30.554,31.161,30.378,31.129,300096,0
2008-04-17,31.056,31.367,30.896,31.176,263284,0
2008-04-18,31.584,31.686,31.184,31.359,200462,0
2008-04-21,31.056,31.08,30.73,31.033,274401,0
2008-04-22,30.848,30.848,30.075,30.354,305383,0
2008-04-23,30.401,30.939,30.304,30.73,167799,0
2008-04-24,30.639,31.224,30.37,30.93,203455,0
2008-04-25,31.064,31.064,30.537,30.759,206728,0
2008-04-28,30.715,31.111,30.617,31.064,255987,0
2008-04-29,30.96,31.161,30.759,30.96,326045,0
2008-04-30,31.184,31.321,30.818,31.17,319642,0
2008-05-01,30.818,31.321,29.506,31.026,988276,0
2008-05-02,31.279,31.279,30.161,30.265,455037,0
2008-05-05,30.265,30.265,29.666,30.033,267119,0
2008-05-06,29.98,30.033,29.468,29.818,399253,0
2008-05-07,29.594,29.642,28.683,28.707,384795,0
2008-05-08,28.707,29.073,28.452,29.073,297590,0
2008-05-09,28.844,28.989,28.459,28.756,387201,0
2008-05-12,28.909,29.21,28.628,29.21,255795,0
2008-05-13,29.338,29.338,28.81,29.059,323253,0
2008-05-14,28.868,28.909,28.596,28.604,271672,0
2008-05-15,28.483,28.612,28.198,28.388,254311,0
2008-05-16,28.612,28.619,28.284,28.429,403454,0
2008-05-19,28.301,28.74,28.092,28.563,365414,0
2008-05-20,28.444,28.748,28.251,28.459,266136,0
2008-05-21,28.571,28.853,28.348,28.5,316043,0
2008-05-22,28.444,28.893,28.444,28.683,296339,0
2008-05-23,28.555,28.563,28.044,28.044,462449,0
2008-05-27,28.092,28.243,27.919,28.125,234150,0
2008-05-28,28.13,28.163,27.581,27.781,228192,0
2008-05-29,27.821,28.826,27.781,28.429,477689,0
2008-05-30,28.436,28.475,28.053,28.154,354803,0
2008-06-02,28.138,28.172,27.723,28.098,265197,0
2008-06-03,28.275,28.293,27.927,28.036,325518,0
2008-06-04,27.91,28.475,27.91,28.275,243032,0
2008-06-05,28.266,28.779,28.086,28.765,311429,0
2008-06-06,28.5,28.794,28.036,28.086,254735,0
2008-06-09,28.079,28.333,27.94,28.116,226123,0
2008-06-10,27.815,28.563,27.815,28.403,256936,0
2008-06-11,28.266,28.5,28.011,28.079,399505,0
2008-06-12,28.325,28.325,27.94,28.086,199575,0
2008-06-13,28.163,28.516,28.02,28.516,308981,0
2008-06-16,28.388,28.691,28.053,28.675,259268,0
2008-06-17,28.555,28.707,28.284,28.325,227919,0
2008-06-18,28.339,28.492,27.972,28.053,316008,0
2008-06-19,28.062,28.243,27.91,28.125,282407,0
2008-06-20,28.036,28.198,27.781,27.901,676279,0
2008-06-23,27.972,28.125,27.79,27.829,278232,0
2008-06-24,27.71,27.755,27.324,27.35,362923,0
2008-06-25,27.333,27.581,27.086,27.231,411957,0
2008-06-26,27.038,27.038,26.342,26.502,322191,0
2008-06-27,26.325,26.623,25.775,25.822,651650,0
2008-06-30,25.822,25.991,25.329,25.614,559543,0
2008-07-01,25.392,25.958,25.392,25.865,605433,0
2008-07-02,26.046,26.062,25.118,25.134,449538,0
2008-07-03,25.168,25.351,24.647,24.698,254724,0
2008-07-07,24.777,24.864,24.049,24.41,407101,0
2008-07-08,24.489,25.112,24.338,25.112,381054,0
2008-07-09,25.217,25.521,25.008,25.313,403582,0
2008-07-10,25.208,25.479,25.112,25.262,311885,0
2008-07-11,24.641,25.745,24.536,25.512,401902,0
2008-07-14,25.822,26.023,25.367,25.814,679091,0
2008-07-15,24.392,25.88,24.392,25.559,542996,0
2008-07-16,25.592,25.76,25.177,25.367,414685,0
2008-07-17,25.304,25.574,25.049,25.566,402307,0
2008-07-18,25.566,25.719,24.888,25.358,311480,0
2008-07-21,25.28,25.487,25.186,25.342,198179,0
2008-07-22,25.239,25.942,25.239,25.933,267680,0
2008-07-23,25.933,25.933,25.168,25.239,252931,0
2008-07-24,25.367,25.462,25.134,25.401,447300,0
2008-07-25,25.566,26.07,25.385,25.918,347426,0
2008-07-28,25.918,25.984,25.609,25.648,207667,0
2008-07-29,25.609,26.078,25.495,25.839,264351,0
2008-07-30,25.814,26.07,25.574,25.967,400636,0
2008-07-31,25.656,26.086,25.656,25.783,302026,0
2008-08-01,25.752,26.008,25.415,25.728,276889,0
2008-08-04,25.83,26.153,25.448,25.888,359597,0
2008-08-05,25.967,26.309,25.711,26.128,269750,0
2008-08-06,26.046,26.502,26.008,26.502,297446,0
2008-08-07,26.287,26.303,25.95,25.95,267885,0
2008-08-08,25.83,26.917,25.83,26.839,223201,0
2008-08-11,26.75,27.901,26.559,27.686,297364,0
2008-08-12,26.463,27.581,26.463,26.926,445791,0
2008-08-13,26.726,26.726,25.775,26.239,380718,0
2008-08-14,26.11,26.223,25.656,25.967,350633,0
2008-08-15,26.581,26.758,26.366,26.623,379055,0
2008-08-18,26.773,27.324,26.646,27.238,388496,0
2008-08-19,27.278,27.42,27.069,27.214,243926,0
2008-08-20,27.188,27.35,26.982,27.142,316611,0
2008-08-21,26.839,27.165,26.805,26.823,325788,0
2008-08-22,26.957,27.494,26.957,27.403,210214,0
2008-08-25,27.285,27.35,26.485,26.884,213890,0
2008-08-26,26.781,27.278,26.758,27.038,224999,0
2008-08-27,27.142,27.636,27.078,27.42,245644,0
2008-08-28,27.605,27.701,27.285,27.678,288064,0
2008-08-29,27.565,27.755,26.974,27.013,238221,0
2008-09-02,27.293,27.461,26.623,26.702,330153,0
2008-09-03,26.71,27.013,26.422,26.631,577001,0
2008-09-04,26.606,26.623,26.046,26.351,294097,0
2008-09-05,26.303,26.36,25.574,25.942,223724,0
2008-09-08,26.137,26.519,26.023,26.502,431296,0
2008-09-09,26.446,26.965,26.287,26.287,470245,0
2008-09-10,26.559,26.662,26.144,26.223,328261,0
2008-09-11,26.128,26.446,25.663,26.438,236723,0
2008-09-12,26.248,26.598,26.198,26.263,256889,0
2008-09-15,26.008,26.309,25.528,25.711,269160,0
2008-09-16,25.702,26.255,24.985,26.248,433136,0
2008-09-17,25.903,26.287,25.392,25.521,597424,0
2008-09-18,25.926,28.604,25.76,28.172,816671,0
2008-09-19,28.683,31.345,28.221,28.909,1145800,0
2008-09-22,28.989,29.21,27.452,27.542,458608,0
2008-09-23,27.315,27.598,26.695,26.773,340831,0
2008-09-24,26.742,26.742,25.552,25.639,538745,0
2008-09-25,25.566,26.287,25.455,26.032,321886,0
2008-09-26,25.745,26.046,25.329,25.926,296179,0
2008-09-29,25.471,25.745,24.179,24.401,366613,0
2008-09-30,24.647,25.342,24.29,24.825,480226,0
2008-10-01,24.607,25.15,24.528,25.112,277903,0
2008-10-02,25.065,25.15,23.969,24.105,280818,0
2008-10-03,24.367,25.239,24.17,24.248,366841,0
2008-10-06,23.834,24.217,21.405,22.395,611253,0
2008-10-07,22.698,22.955,21.355,21.355,509641,0
2008-10-08,20.774,22.052,20.382,21.118,650488,0
2008-10-09,21.317,21.55,19.272,19.272,540305,0
2008-10-10,18.576,19.887,17.577,19.023,871578,0
2008-10-13,19.904,21.973,19.575,21.973,527976,0
2008-10-14,22.38,23.116,19.822,20.917,822636,0
2008-10-15,20.869,20.869,18.711,18.711,464519,0
2008-10-16,18.769,20.053,18.096,20.053,634781,0
2008-10-17,19.43,20.973,18.8,19.71,438203,0
2008-10-20,19.912,21.603,19.791,21.603,246890,0
2008-10-21,21.286,21.286,20.165,20.496,339420,0
2008-10-22,20.276,20.421,19.006,19.559,329468,0
2008-10-23,19.791,20.472,18.4,19.808,622087,0
2008-10-24,18.21,19.974,17.641,19.43,598845,0
2008-10-27,19.136,19.335,18.479,18.705,441071,0
2008-10-28,19.128,20.91,18.633,20.91,429580,0
2008-10-29,20.845,21.302,20.078,20.539,470583,0
2008-10-30,20.933,21.183,20.094,20.758,508352,0
2008-10-31,20.645,20.765,19.759,20.173,560938,0
2008-11-03,20.328,20.782,20.032,20.625,346786,0
2008-11-04,21.021,21.253,20.556,21.046,375453,0
2008-11-05,20.472,21.174,20.412,20.489,303647,0
2008-11-06,20.532,20.966,19.974,20.359,480062,0
2008-11-07,20.246,21.118,20.198,20.852,322946,0
2008-11-10,21.149,21.253,19.791,20.008,320390,0
2008-11-11,19.696,21.03,19.639,20.208,422624,0
2008-11-12,19.543,19.846,18.946,19.048,352495,0
2008-11-13,19.224,21.347,18.833,21.347,618887,0
2008-11-14,20.677,21.14,19.696,19.982,550315,0
2008-11-17,19.767,20.852,19.502,20.382,616020,0
2008-11-18,20.436,21.014,19.696,20.525,666610,0
2008-11-19,20.608,21.158,19.12,19.167,537669,0
2008-11-20,18.856,19.358,17.465,17.568,704069,0
2008-11-21,18.409,19.631,17.363,19.583,1087392,0
2008-11-24,19.838,20.31,19.048,19.966,765270,0
2008-11-25,19.776,19.966,18.938,19.399,1183120,0
2008-11-26,18.999,20.128,18.752,19.687,600618,0
2008-11-28,19.344,20.625,19.295,20.625,277781,0
2008-12-01,19.957,20.608,19.438,19.462,766079,0
2008-12-02,19.696,20.216,19.288,20.216,733371,0
2008-12-03,19.782,20.966,19.575,20.735,620406,0
2008-12-04,20.39,20.718,18.472,18.938,691756,0
2008-12-05,18.624,19.992,18.298,19.926,918807,0
2008-12-08,20.374,20.709,19.71,19.966,719838,0
2008-12-09,19.767,20.573,19.536,19.814,913169,0
2008-12-10,20.016,20.23,19.726,20.032,504279,0
2008-12-11,19.83,20.556,19.631,20.008,482895,0
2008-12-12,19.376,20.421,19.216,20.269,403673,0
2008-12-15,20.366,20.59,19.559,19.912,473515,0
2008-12-16,20.246,21.021,20.135,21.014,498345,0
2008-12-17,20.79,20.996,20.078,20.182,560934,0
2008-12-18,19.982,20.718,19.934,20.412,587133,0
2008-12-19,20.774,21.49,20.412,20.852,1269035,0
2008-12-22,20.774,20.996,20.269,20.966,510931,0
2008-12-23,21.253,21.475,20.182,20.319,331130,0
2008-12-24,20.223,20.677,20.061,20.582,180212,0
2008-12-26,20.564,21.165,20.564,21.078,251955,0
2008-12-29,21.014,21.021,20.48,20.814,549640,0
2008-12-30,20.973,21.347,20.75,21.294,450436,0
2008-12-31,21.363,21.677,21.158,21.543,473219,0
2009-01-02,21.708,21.914,21.22,21.804,371100,0
2009-01-05,21.795,22.044,21.516,21.862,459114,0
2009-01-06,21.892,22.243,21.618,21.795,423984,0
2009-01-07,21.445,21.644,21.132,21.302,538404,0
2009-01-08,21.102,21.534,21.084,21.445,398733,0
2009-01-09,21.405,21.626,20.845,20.95,340586,0
2009-01-12,21.046,21.205,20.79,21.046,422710,0
2009-01-13,21.084,21.084,20.7,21.014,426420,0
2009-01-14,20.79,20.903,20.284,20.645,605301,0
2009-01-15,20.709,20.709,19.822,20.625,557086,0
2009-01-16,20.877,21.14,20.556,20.924,334383,0
2009-01-20,20.895,21.124,20.255,20.293,342822,0
2009-01-21,20.599,20.924,20.173,20.861,543927,0
2009-01-22,20.48,20.829,20.12,20.374,464832,0
2009-01-23,19.948,20.51,19.696,20.39,418228,0
2009-01-26,20.366,21.14,20.293,20.903,390500,0
2009-01-27,20.942,21.534,20.877,21.405,482914,0
2009-01-28,21.603,21.77,21.278,21.618,421293,0
2009-01-29,21.213,21.813,20.988,21.174,358399,0
2009-01-30,21.078,21.363,20.758,21.174,968111,0
2009-02-02,20.924,21.795,20.845,21.708,529336,0
2009-02-03,20.726,20.765,18.193,18.911,2255942,0
2009-02-04,18.232,18.953,18.017,18.72,911936,0
2009-02-05,18.616,19.128,18.599,19.006,834176,0
2009-02-06,19.031,19.167,18.72,18.895,681322,0
2009-02-09,18.775,19.048,18.418,18.495,595835,0
2009-02-10,18.495,18.624,18,18.102,1084714,0
2009-02-11,18.026,18.264,17.626,17.874,631351,0
2009-02-12,17.825,17.825,17.363,17.536,931378,0
2009-02-13,17.529,17.705,17.108,17.162,640649,0
2009-02-17,16.675,16.786,16.052,16.059,735654,0
2009-02-18,16.489,17.345,16.156,16.252,735222,0
2009-02-19,16.363,16.587,16.021,16.045,1025753,0
2009-02-20,15.946,15.954,14.91,15.174,1305294,0
2009-02-23,15.453,15.565,14.654,14.717,613010,0
2009-02-24,14.958,14.958,14.444,14.621,880764,0
2009-02-25,14.588,14.677,14.157,14.436,1020388,0
2009-02-26,14.51,14.821,14.301,14.35,729017,0
2009-02-27,14.172,14.58,13.943,14.231,736862,0
2009-03-02,14.135,14.286,13.2,13.231,1002199,0
2009-03-03,13.456,13.527,12.552,12.577,1116596,0
2009-03-04,12.703,13.177,12.329,12.881,895166,0
2009-03-05,12.487,12.694,11.88,11.897,944031,0
2009-03-06,12.159,12.408,11.818,12.074,1017964,0
2009-03-09,11.93,12.024,11.616,11.659,543837,0
2009-03-10,11.871,12.135,11.786,11.962,696085,0
2009-03-11,12.033,12.151,11.735,11.88,727384,0
2009-03-12,11.897,12.305,11.689,12.271,820497,0
2009-03-13,12.224,12.561,12.224,12.479,730557,0
2009-03-16,12.599,13.062,12.512,12.822,809680,0
2009-03-17,12.855,13.238,12.694,13.238,565662,0
2009-03-18,13.127,14.02,13.018,13.822,848387,0
2009-03-19,13.899,14.4,13.899,14.271,728683,0
2009-03-20,14.301,14.629,14.111,14.157,704323,0
2009-03-23,14.383,14.919,14.332,14.919,581978,0
2009-03-24,14.51,14.814,13.88,14.143,1092883,0
2009-03-25,14.088,14.58,13.856,14.286,649733,0
2009-03-26,14.452,14.987,14.286,14.765,936696,0
2009-03-27,14.557,14.765,14.164,14.248,636940,0
2009-03-30,14.013,14.119,13.711,14.053,443562,0
2009-03-31,14.088,14.565,14.028,14.294,418726,0
2009-04-01,14.205,14.368,13.873,14.248,318633,0
2009-04-02,14.606,14.995,14.375,14.693,499797,0
2009-04-03,14.702,14.845,14.534,14.781,476751,0
2009-04-06,14.702,14.995,14.478,14.677,658215,0
2009-04-07,14.527,14.677,14.415,14.494,780463,0
2009-04-08,14.588,14.814,14.421,14.814,836300,0
2009-04-09,15.071,15.228,14.91,15.092,466944,0
2009-04-13,15.055,15.079,14.781,15.003,314554,0
2009-04-14,14.86,14.995,14.58,14.725,425318,0
2009-04-15,14.732,14.926,14.502,14.814,526893,0
2009-04-16,14.901,15.301,14.806,15.251,444583,0
2009-04-17,15.267,15.348,15.14,15.276,354183,0
2009-04-20,15.174,15.355,14.949,15.055,490972,0
2009-04-21,15.029,15.629,15.029,15.596,413155,0
2009-04-22,15.453,15.676,15.341,15.438,507248,0
2009-04-23,15.524,15.524,14.765,14.972,433298,0
2009-04-24,14.934,15.284,14.901,15.182,355285,0
2009-04-27,14.979,15.438,14.958,15.327,415563,0
2009-04-28,15.157,15.668,15.157,15.468,291283,0
2009-04-29,15.485,16.186,15.485,15.978,548906,0
2009-04-30,16.074,16.244,15.796,15.884,928392,0
2009-05-01,16.091,16.091,15.764,15.97,561320,0
2009-05-04,15.94,16.259,15.875,15.978,1114013,0
2009-05-05,15.978,16.099,15.707,15.749,692966,0
2009-05-06,16.013,16.211,15.693,15.74,719458,0
2009-05-07,16.021,16.028,15.781,15.812,813526,0
2009-05-08,16.14,16.859,16.004,16.523,864049,0
2009-05-11,16.386,16.563,16.228,16.339,539078,0
2009-05-12,16.506,16.531,16.037,16.275,438186,0
2009-05-13,16.186,16.514,16.013,16.021,1030432,0
2009-05-14,15.789,15.978,15.596,15.851,566703,0
2009-05-15,15.764,15.884,15.228,15.507,546753,0
2009-05-18,15.613,15.731,15.43,15.659,372180,0
2009-05-19,15.693,15.978,15.668,15.804,386163,0
2009-05-20,15.925,16.052,15.668,15.684,581061,0
2009-05-21,15.572,15.587,15.258,15.446,585513,0
2009-05-22,15.516,15.97,15.46,15.74,600697,0
2009-05-26,15.74,16.531,15.579,16.419,857387,0
2009-05-27,16.419,16.827,16.324,16.371,799801,0
2009-05-28,16.469,16.979,16.202,16.851,855619,0
2009-05-29,16.859,17.202,16.642,17.1,724909,0
2009-06-01,17.297,18.128,17.297,18.017,498378,0
2009-06-02,17.991,18.329,17.938,18.193,404233,0
2009-06-03,18.146,18.375,17.905,18.05,555888,0
2009-06-04,18.119,18.512,18.033,18.4,327244,0
2009-06-05,18.529,18.599,17.778,18.082,630745,0
2009-06-08,17.945,18.329,17.841,18.146,398721,0
2009-06-09,18.202,18.264,17.752,17.752,423491,0
2009-06-10,17.833,18.042,17.731,18.017,357790,0
2009-06-11,17.888,18.45,17.888,18.21,381151,0
2009-06-12,18.128,18.562,17.945,18.479,305106,0
2009-06-15,18.273,18.314,17.985,18.264,448720,0
2009-06-16,18.375,18.537,18.351,18.383,405490,0
2009-06-17,18.338,18.537,18.322,18.426,357655,0
2009-06-18,18.458,18.705,18.383,18.616,302187,0
2009-06-19,18.735,18.841,18.367,18.383,576816,0
2009-06-22,18.202,18.512,18.11,18.202,415941,0
2009-06-23,18.264,18.375,18.017,18.075,393886,0
2009-06-24,18.089,18.29,17.914,18.075,311790,0
2009-06-25,18.042,18.298,17.888,18.066,682306,0
2009-06-26,18.042,18.487,17.922,18.426,717065,0
2009-06-29,18.458,18.576,18.102,18.344,342159,0
2009-06-30,18.426,18.464,18.146,18.367,448146,0
2009-07-01,18.458,19.014,18.458,18.887,313943,0
2009-07-02,18.68,18.735,18.298,18.338,260613,0
2009-07-06,18.21,18.711,18.21,18.64,303083,0
2009-07-07,18.705,18.744,18.359,18.442,325536,0
2009-07-08,18.472,18.903,18.418,18.607,562340,0
2009-07-09,18.783,18.783,18.307,18.409,385889,0
2009-07-10,18.273,18.409,18.154,18.282,215075,0
2009-07-13,18.434,18.792,18.146,18.633,294344,0
2009-07-14,18.672,18.887,18.569,18.856,364397,0
2009-07-15,18.967,19.335,18.961,19.335,364052,0
2009-07-16,19.317,19.575,19.12,19.496,172391,0
2009-07-17,19.519,19.543,18.938,19.224,345282,0
2009-07-20,19.288,19.335,19.064,19.216,362929,0
2009-07-21,19.264,19.536,19.16,19.528,337649,0
2009-07-22,19.502,19.672,19.376,19.528,232533,0
2009-07-23,19.528,20.328,19.502,20.198,394820,0
2009-07-24,20.053,20.669,20.016,20.556,287354,0
2009-07-27,20.669,20.91,20.556,20.765,274219,0
2009-07-28,20.765,20.845,20.39,20.608,211751,0
2009-07-29,20.59,20.765,20.328,20.532,197710,0
2009-07-30,20.758,20.942,20.496,20.852,375276,0
2009-07-31,20.845,21.038,20.625,20.782,407027,0
2009-08-03,20.861,21.118,20.421,21.093,262812,0
2009-08-04,20.981,21.11,20.895,20.973,327337,0
2009-08-05,21.046,21.084,20.582,20.957,252287,0
2009-08-06,20.924,21.078,20.692,20.829,300577,0
2009-08-07,20.877,21.575,20.608,20.95,403782,0
2009-08-10,20.852,20.924,20.504,20.861,410427,0
2009-08-11,20.75,21.093,20.7,20.988,382886,0
2009-08-12,20.996,21.294,20.79,21.149,356904,0
2009-08-13,21.286,21.302,20.957,21.165,385196,0
2009-08-14,20.942,21.261,20.539,20.774,422338,0
2009-08-17,20.489,20.988,20.489,20.7,329519,0
2009-08-18,20.836,20.917,20.564,20.774,230597,0
2009-08-19,20.66,20.95,20.625,20.735,316983,0
2009-08-20,20.726,20.973,20.653,20.966,229896,0
2009-08-21,21.165,21.525,21.132,21.49,374580,0
2009-08-24,21.603,21.669,21.165,21.261,279636,0
2009-08-25,21.389,21.589,21.302,21.326,220155,0
2009-08-26,21.332,21.355,21.102,21.269,193492,0
2009-08-27,21.317,21.317,20.895,21.11,202037,0
2009-08-28,21.244,21.302,20.7,20.903,280251,0
2009-08-31,20.798,20.836,20.374,20.436,316553,0
2009-09-01,20.436,20.548,20.045,20.328,466603,0
2009-09-02,20.246,20.328,19.83,19.957,362212,0
2009-09-03,19.934,19.948,19.198,19.471,419602,0
2009-09-04,19.43,19.536,19.057,19.479,585152,0
2009-09-08,19.663,19.776,19.288,19.599,326390,0
2009-09-09,19.647,19.838,19.502,19.655,262760,0
2009-09-10,19.696,19.743,19.399,19.519,263850,0
2009-09-11,19.471,19.599,19.416,19.575,233604,0
2009-09-14,19.408,19.759,19.408,19.743,301846,0
2009-09-15,19.83,20.032,19.696,19.974,192665,0
2009-09-16,19.974,20.246,19.854,20.23,198372,0
2009-09-17,20.335,20.48,20.238,20.382,169885,0
2009-09-18,20.421,20.933,20.165,20.726,642491,0
2009-09-21,20.645,20.765,20.463,20.504,264359,0
2009-09-22,20.645,20.653,20.31,20.429,188836,0
2009-09-23,20.573,20.735,20.351,20.359,268159,0
2009-09-24,20.429,20.429,19.982,20.103,238987,0
2009-09-25,19.982,20.069,19.846,19.966,319959,0
2009-09-28,20.023,20.301,20.008,20.12,239036,0
2009-09-29,20.223,20.48,19.879,20.374,314625,0
2009-09-30,20.374,20.404,20.086,20.111,635735,0
2009-10-01,20.135,20.208,19.726,19.743,710157,0
2009-10-02,19.655,19.871,19.31,19.408,427675,0
2009-10-05,19.536,19.776,19.376,19.71,261454,0
2009-10-06,19.896,19.974,19.655,19.974,175402,0
2009-10-07,19.948,20.069,19.822,19.912,185516,0
2009-10-08,20.045,20.078,19.838,19.912,442585,0
2009-10-09,19.941,20.246,19.846,20.086,308290,0
2009-10-12,20.23,20.23,20.016,20.12,147330,0
2009-10-13,20.016,20.284,20.016,20.157,335820,0
2009-10-14,20.328,20.564,20.191,20.48,446529,0
2009-10-15,20.429,20.677,20.246,20.645,230851,0
2009-10-16,20.573,20.625,20.301,20.504,217796,0
2009-10-19,20.582,20.758,20.328,20.692,171224,0
2009-10-20,20.758,20.774,20.135,20.276,221512,0
2009-10-21,20.208,20.669,20.12,20.149,310652,0
2009-10-22,20.12,20.548,19.926,20.525,475583,0
2009-10-23,20.638,20.638,20.135,20.208,313332,0
2009-10-26,20.216,20.517,19.808,20.016,391245,0
2009-10-27,20.069,20.255,19.896,20.045,525084,0
2009-10-28,20.053,20.216,19.941,19.982,502841,0
2009-10-29,20.045,20.351,19.822,20.165,476262,0
2009-10-30,19.934,20.008,19.257,19.471,904914,0
2009-11-02,19.575,19.599,18.599,18.946,895715,0
2009-11-03,18.8,19.048,18.76,18.871,451391,0
2009-11-04,18.983,18.983,18.711,18.769,508131,0
2009-11-05,18.848,19.295,18.744,19.19,588198,0
2009-11-06,19.08,19.376,18.946,19.112,357416,0
2009-11-09,19.288,19.367,19.112,19.353,286642,0
2009-11-10,19.31,19.575,19.272,19.528,441772,0
2009-11-11,19.614,19.704,19.376,19.59,551810,0
2009-11-12,19.639,19.726,19.295,19.423,610917,0
2009-11-13,19.104,19.207,18.911,19.112,403550,0
2009-11-16,19.12,19.31,19.112,19.288,514765,0
2009-11-17,19.136,19.423,19.08,19.335,301207,0
2009-11-18,19.28,19.423,19.176,19.376,314596,0
2009-11-19,19.176,19.335,18.648,18.841,419430,0
2009-11-20,18.72,18.848,18.503,18.808,473979,0
2009-11-23,18.903,19.136,18.841,19.048,368116,0
2009-11-24,19.048,19.198,18.856,19.16,393210,0
2009-11-25,19.257,19.393,19.006,19.249,470790,0
2009-11-27,18.792,19.096,18.657,18.911,366628,0
2009-11-30,18.841,18.911,18.607,18.833,378898,0
2009-12-01,18.946,19.19,18.871,19.08,655563,0
2009-12-02,19.144,19.416,18.938,19.344,560052,0
2009-12-03,19.43,19.519,19.207,19.241,308320,0
2009-12-04,19.502,19.559,19.096,19.317,528915,0
2009-12-07,19.344,20.094,19.326,20.032,1021059,0
2009-12-08,19.966,20.472,19.846,20.111,513612,0
2009-12-09,20.142,20.262,19.974,20.23,266504,0
2009-12-10,20.351,20.82,20.255,20.366,423276,0
2009-12-11,20.382,20.829,20.374,20.774,300559,0
2009-12-14,20.933,21.132,20.774,21.11,281482,0
2009-12-15,21.132,21.174,20.726,20.895,453773,0
2009-12-16,20.966,21.19,20.735,21.174,455557,0
2009-12-17,21.093,21.294,20.735,21.269,652453,0
2009-12-18,21.445,21.741,21.021,21.174,1338666,0
2009-12-21,21.174,21.77,21.174,21.499,460968,0
2009-12-22,21.618,21.795,21.543,21.61,481075,0
2009-12-23,21.61,21.941,21.49,21.914,335847,0
2009-12-24,21.981,22.276,21.804,21.829,180895,0
2009-12-28,21.892,22.044,21.837,22.035,207642,0
2009-12-29,22.035,22.284,22.028,22.227,265660,0
2009-12-30,22.06,22.356,21.763,21.949,269443,0
2009-12-31,21.932,21.973,21.261,21.278,217769,0
2010-01-04,21.38,21.763,21.326,21.482,290223,0
2010-01-05,21.453,21.49,20.735,20.886,533391,0
2010-01-06,20.798,21.22,20.743,20.966,453944,0
2010-01-07,20.933,21.038,20.532,20.996,399886,0
2010-01-08,20.996,21.14,20.685,21.102,303953,0
2010-01-11,21.253,21.431,21.158,21.31,198779,0
2010-01-12,21.124,21.347,21.046,21.19,409219,0
2010-01-13,21.302,21.482,21.124,21.445,273705,0
2010-01-14,21.332,21.461,21.236,21.363,149897,0
2010-01-15,21.371,21.499,21.196,21.475,371671,0
2010-01-19,21.475,21.77,21.332,21.661,331209,0
2010-01-20,21.596,21.677,21.302,21.482,292346,0
2010-01-21,21.38,21.779,20.981,21.213,371736,0
2010-01-22,21.253,21.317,20.869,20.917,423503,0
2010-01-25,21.014,21.11,20.7,20.95,463695,0
2010-01-26,20.95,21.261,20.903,20.988,253113,0
2010-01-27,20.852,21.093,20.709,21.005,262258,0
2010-01-28,21.005,21.405,20.7,21.158,461098,0
2010-01-29,21.093,21.414,20.75,20.758,544548,0
2010-02-01,20.861,21.078,20.774,20.861,444337,0
2010-02-02,20.981,21.38,20.7,21.363,409139,0
2010-02-03,21.228,21.269,20.95,21.165,279095,0
2010-02-04,21.102,21.253,20.7,20.79,461870,0
2010-02-05,20.774,21.046,20.496,20.895,482017,0
2010-02-08,20.924,21.069,20.782,20.91,472719,0
2010-02-09,21.078,21.398,20.829,21.069,376939,0
2010-02-10,20.966,20.966,20.608,20.66,558774,0
2010-02-11,20.573,20.886,20.517,20.869,365319,0
2010-02-12,20.75,20.861,20.617,20.79,244807,0
2010-02-16,20.877,21.355,20.798,21.355,183690,0
2010-02-17,21.461,21.507,21.213,21.499,355550,0
2010-02-18,21.558,21.914,21.543,21.708,405257,0
2010-02-19,21.733,22.307,21.694,22.284,402827,0
2010-02-22,22.3,22.501,22.284,22.484,359483,0
2010-02-23,22.434,22.539,22.293,22.395,352502,0
2010-02-24,22.442,22.563,22.276,22.411,335383,0
2010-02-25,22.235,22.419,22.052,22.387,267498,0
2010-02-26,22.419,22.45,22.148,22.268,330229,0
2010-03-01,22.331,22.594,22.276,22.517,308706,0
2010-03-02,22.603,22.803,22.563,22.746,333969,0
2010-03-03,22.826,23.059,22.681,22.789,544122,0
2010-03-04,22.891,22.963,22.674,22.866,458736,0
2010-03-05,22.939,23.042,22.772,22.803,1167745,0
2010-03-08,22.803,23.036,22.789,22.909,326172,0
2010-03-09,22.9,23.011,22.796,22.963,210090,0
2010-03-10,22.939,23.132,22.818,23.099,372898,0
2010-03-11,23.05,23.45,22.811,23.426,263710,0
2010-03-12,23.442,23.546,23.09,23.244,182642,0
2010-03-15,23.244,23.273,22.882,23.066,294824,0
2010-03-16,23.05,23.387,22.923,23.339,278524,0
2010-03-17,23.426,23.595,23.282,23.578,280689,0
2010-03-18,23.618,23.73,23.434,23.562,193466,0
2010-03-19,23.602,23.801,23.252,23.515,514127,0
2010-03-22,23.304,23.673,23.22,23.673,279381,0
2010-03-23,23.643,23.969,23.57,23.969,294072,0
2010-03-24,23.994,24.346,23.969,24.073,414715,0
2010-03-25,24.096,24.417,23.859,23.889,320558,0
2010-03-26,23.96,24.073,23.768,24.002,336726,0
2010-03-29,24.002,24.305,23.898,24.29,190333,0
2010-03-30,24.338,24.632,24.145,24.521,242455,0
2010-03-31,24.441,24.458,24.179,24.248,311232,0
2010-04-01,24.248,24.647,24.193,24.647,348446,0
2010-04-05,24.794,25.351,24.632,24.919,516307,0
2010-04-06,24.777,25.559,24.736,25.448,362697,0
2010-04-07,25.288,25.566,25.248,25.321,306248,0
2010-04-08,25.313,25.432,25.239,25.288,257392,0
2010-04-09,25.288,25.479,25.008,25.462,659669,0
2010-04-12,25.528,25.545,25.28,25.367,298852,0
2010-04-13,25.28,25.367,25.04,25.28,364757,0
2010-04-14,25.487,25.487,25.201,25.351,539802,0
2010-04-15,25.392,25.432,25.186,25.376,145775,0
2010-04-16,25.367,25.559,25.217,25.44,359729,0
2010-04-19,25.385,25.401,24.968,25.008,381389,0
2010-04-20,25.159,25.408,25.008,25.408,207820,0
2010-04-21,25.448,25.528,25.28,25.376,261869,0
2010-04-22,25.255,25.566,25.159,25.545,236840,0
2010-04-23,25.566,26.137,25.367,26.086,238273,0
2010-04-26,26.023,26.67,26.023,26.173,536892,0
2010-04-27,26.128,26.533,25.792,26.053,472984,0
2010-04-28,26.173,26.39,25.847,26.046,389372,0
2010-04-29,26.248,26.695,25.958,26.446,335812,0
2010-04-30,26.541,26.788,26.248,26.279,475196,0
2010-05-03,26.471,27.556,26.325,27.254,585996,0
2010-05-04,26.997,27.196,26.446,26.574,662364,0
2010-05-05,26.471,26.677,26.008,26.168,478704,0
2010-05-06,26.16,26.168,23.09,24.968,802140,0
2010-05-07,24.872,25.056,23.347,23.474,1093253,0
2010-05-10,24.743,24.743,23.868,24.528,615983,0
2010-05-11,24.401,25.208,24.313,24.752,444446,0
2010-05-12,24.777,25.239,24.57,25.049,366384,0
2010-05-13,25.663,25.663,24.743,25.177,377437,0
2010-05-14,24.985,24.985,24.367,24.577,336545,0
2010-05-17,24.736,24.905,24.096,24.727,402181,0
2010-05-18,25.127,25.143,24.193,24.29,642609,0
2010-05-19,24.162,24.367,23.515,24.179,607439,0
2010-05-20,23.634,23.801,23.09,23.162,667423,0
2010-05-21,22.818,23.194,22.356,23.169,591123,0
2010-05-24,23.162,23.355,22.746,22.978,290537,0
2010-05-25,22.442,22.476,21.844,22.387,680638,0
2010-05-26,22.427,22.818,22.251,22.3,497512,0
2010-05-27,22.849,22.931,22.563,22.803,269065,0
2010-05-28,22.73,23.176,22.73,22.923,363459,0
2010-06-01,22.842,23.003,22.314,22.322,360209,0
2010-06-02,22.322,23.003,22.148,23.003,349664,0
2010-06-03,22.866,23.595,22.866,23.507,423297,0
2010-06-04,23.147,23.211,22.411,22.442,405935,0
2010-06-07,22.522,22.772,22.139,22.139,730165,0
2010-06-08,22.131,22.34,21.932,22.243,466023,0
2010-06-09,22.467,22.517,21.973,22.068,374914,0
2010-06-10,22.434,22.916,22.434,22.916,353428,0
2010-06-11,22.772,23.059,22.636,22.916,240639,0
2010-06-14,23.162,23.634,22.978,23.236,250263,0
2010-06-15,23.33,23.842,23.273,23.81,219167,0
2010-06-16,23.69,24.179,23.554,23.914,189976,0
2010-06-17,24.058,24.058,23.664,23.986,221522,0
2010-06-18,24.122,24.145,23.673,23.96,350646,0
2010-06-21,24.274,24.298,23.673,23.801,236287,0
2010-06-22,23.768,24.088,23.228,23.26,224747,0
2010-06-23,23.26,23.304,22.818,22.963,308977,0
2010-06-24,22.916,23.347,22.746,23.05,264036,0
2010-06-25,23.099,23.401,22.803,23.313,419160,0
2010-06-28,23.418,23.681,23.132,23.522,272663,0
2010-06-29,23.289,23.465,22.891,23.138,417142,0
2010-06-30,23.197,23.392,22.687,22.745,331770,0
2010-07-01,22.674,22.882,22.203,22.509,302246,0
2010-07-02,22.628,22.789,22.459,22.661,154012,0
2010-07-06,23.019,23.162,22.411,22.612,320218,0
2010-07-07,22.714,23.362,22.645,23.339,435214,0
2010-07-08,23.546,24.248,23.409,24.096,674397,0
2010-07-09,24.122,24.248,23.977,24.179,287169,0
2010-07-12,24.13,24.265,23.994,24.105,187323,0
2010-07-13,24.473,24.553,24.049,24.504,449841,0
2010-07-14,24.467,24.647,24.225,24.561,332773,0
2010-07-15,24.585,24.674,24.035,24.282,328500,0
2010-07-16,24.088,24.088,23.313,23.322,361028,0
2010-07-19,23.426,23.57,23.05,23.546,209373,0
2010-07-20,23.194,24.231,23.138,24.185,305749,0
2010-07-21,24.298,24.425,23.818,23.873,212257,0
2010-07-22,24.231,24.928,24.138,24.855,299171,0
2010-07-23,24.711,25.566,24.624,25.462,263570,0
2010-07-26,25.385,26.008,25.385,25.958,211439,0
2010-07-27,26.168,26.477,26.032,26.463,331317,0
2010-07-28,26.471,26.581,26.046,26.093,254942,0
2010-07-29,26.351,26.397,25.304,25.767,274995,0
2010-07-30,25.376,25.775,25.321,25.503,282060,0
2010-08-02,25.942,26.046,25.521,25.656,535376,0
2010-08-03,25.479,25.991,25.401,25.711,307532,0
2010-08-04,25.822,25.918,25.648,25.888,193768,0
2010-08-05,25.767,26.153,25.672,26.023,146502,0
2010-08-06,25.767,26.168,24.913,26.07,283460,0
2010-08-09,26.351,26.614,26.144,26.325,305600,0
2010-08-10,26,26.303,25.694,26.128,318248,0
2010-08-11,25.566,25.752,25.255,25.288,328217,0
2010-08-12,24.897,25.089,24.705,24.825,277245,0
2010-08-13,24.794,25.223,24.632,24.928,401753,0
2010-08-16,24.607,24.777,24.352,24.601,319386,0
2010-08-17,24.855,25.351,24.624,25.127,233791,0
2010-08-18,25.159,25.304,24.846,25.271,285641,0
2010-08-19,25.104,25.104,24.352,24.384,334251,0
2010-08-20,24.24,24.298,23.664,24.113,446361,0
2010-08-23,24.21,24.521,23.96,23.986,205182,0
2010-08-24,23.723,24.08,23.522,23.81,304734,0
2010-08-25,23.578,24.065,23.313,24.009,431361,0
2010-08-26,24.153,24.632,24.096,24.193,254264,0
2010-08-27,24.248,24.743,23.889,24.698,206402,0
2010-08-30,24.624,24.656,24.138,24.145,216149,0
2010-08-31,24.144,24.524,23.877,24.313,299586,0
2010-09-01,24.624,25.194,24.467,25.031,427359,0
2010-09-02,25.118,25.159,24.585,24.832,352166,0
2010-09-03,25.118,25.262,24.577,24.777,339961,0
2010-09-07,24.777,24.846,24.248,24.29,473810,0
2010-09-08,24.401,24.577,23.73,23.818,1506021,0
2010-09-09,24.049,24.367,23.986,24.256,370140,0
2010-09-10,24.467,24.545,24.122,24.217,277063,0
2010-09-13,24.392,24.785,24.201,24.553,307988,0
2010-09-14,24.561,24.832,24.489,24.752,304077,0
2010-09-15,24.656,24.736,24.322,24.561,218616,0
2010-09-16,24.57,24.57,24.027,24.201,150588,0
2010-09-17,24.392,24.441,23.81,24.096,172530,0
2010-09-20,24.122,24.441,23.96,24.417,261998,0
2010-09-21,24.392,24.752,24.21,24.33,383088,0
2010-09-22,24.256,24.665,24.162,24.179,338986,0
2010-09-23,24.065,24.401,23.914,23.953,291528,0
2010-09-24,24.185,24.545,24.065,24.536,237149,0
2010-09-27,24.512,24.839,24.441,24.785,186791,0
2010-09-28,24.777,24.937,24.375,24.913,176220,0
2010-09-29,24.897,25.049,24.769,24.928,226803,0
2010-09-30,25.15,25.487,24.913,24.928,520729,0
2010-10-01,25.143,25.44,25.056,25.313,269676,0
2010-10-04,25.23,25.583,25.168,25.271,362419,0
2010-10-05,25.583,25.814,25.415,25.767,334382,0
2010-10-06,25.783,25.991,25.631,25.88,321005,0
2010-10-07,26.062,26.198,25.737,25.775,206388,0
2010-10-08,25.792,26.062,25.656,25.918,169360,0
2010-10-11,25.958,26.086,25.797,25.797,107557,0
2010-10-12,25.806,25.856,25.566,25.687,173494,0
2010-10-13,25.797,26.173,25.694,25.895,331684,0
2010-10-14,25.918,26.173,25.903,26.038,147028,0
2010-10-15,26.189,26.342,26.017,26.093,203759,0
2010-10-18,26.144,26.422,26.144,26.309,224204,0
2010-10-19,26.017,26.366,25.847,25.967,275621,0
2010-10-20,26.119,26.485,26.119,26.342,195413,0
2010-10-21,26.414,26.702,25.856,26.046,258054,0
2010-10-22,26.11,26.214,25.942,26.189,140152,0
2010-10-25,26.325,26.325,25.942,26.032,214721,0
2010-10-26,25.926,26.181,25.839,25.984,183320,0
2010-10-27,25.719,25.95,25.313,25.545,291979,0
2010-10-28,25.767,25.911,25.385,25.512,233233,0
2010-10-29,25.488,26.19,25.317,25.439,415282,0
2010-11-01,25.631,25.839,25.329,25.503,347931,0
2010-11-02,25.737,25.856,25.559,25.767,289705,0
2010-11-03,25.856,26.119,25.432,25.822,266030,0
2010-11-04,26.137,26.366,26.053,26.128,353801,0
2010-11-05,26.137,26.239,26.053,26.144,246177,0
2010-11-08,26.119,26.173,25.614,25.797,258886,0
2010-11-09,25.88,25.926,25.479,25.559,298101,0
2010-11-10,25.351,25.432,24.632,24.769,1049895,0
2010-11-11,23.882,24.153,23.707,23.945,4704927,0
2010-11-12,23.643,24.065,23.609,23.738,1173729,0
2010-11-15,23.657,23.96,23.499,23.801,537548,0
2010-11-16,23.673,23.673,23.442,23.57,767078,0
2010-11-17,23.643,23.777,23.492,23.634,507855,0
2010-11-18,23.96,23.96,23.586,23.723,390255,0
2010-11-19,23.57,23.723,23.492,23.586,186796,0
2010-11-22,23.554,24.096,23.554,24.065,450397,0
2010-11-23,23.777,24.433,23.723,24.417,727238,0
2010-11-24,24.528,24.928,24.504,24.801,835004,0
2010-11-26,24.665,24.794,24.561,24.705,283256,0
2010-11-29,24.577,24.607,24.201,24.561,395371,0
2010-11-30,24.33,24.33,24.006,24.248,568284,0
2010-12-01,24.607,25.089,24.346,24.801,863649,0
2010-12-02,24.846,24.888,23.746,23.898,1203540,0
2010-12-03,23.868,24.105,23.57,24.041,1138457,0
2010-12-06,24.096,24.417,23.609,23.664,1131395,0
2010-12-07,23.873,24.096,23.426,23.618,2533342,0
2010-12-08,23.69,24.384,23.681,24.322,658601,0
2010-12-09,24.504,24.616,24.313,24.536,406396,0
2010-12-10,24.616,24.689,24.392,24.641,386439,0
2010-12-13,24.698,24.705,24.346,24.473,358945,0
2010-12-14,24.561,24.817,24.536,24.682,543296,0
2010-12-15,24.473,24.727,24.231,24.248,326229,0
2010-12-16,24.225,24.467,24.065,24.467,267611,0
2010-12-17,24.458,24.458,24.009,24.367,869824,0
2010-12-20,24.433,24.449,24.217,24.282,313884,0
2010-12-21,24.375,24.512,24.185,24.33,284286,0
2010-12-22,24.392,24.607,24.33,24.346,241933,0
2010-12-23,24.401,24.607,24.305,24.449,165392,0
2010-12-27,24.41,24.417,24.24,24.305,206532,0
2010-12-28,24.33,24.367,24.096,24.352,139316,0
2010-12-29,24.362,24.362,24.192,24.256,125685,0
2010-12-30,24.282,24.369,24.209,24.24,123645,0
2010-12-31,24.217,24.24,23.958,23.968,209955,0
2011-01-03,24.185,24.449,24.018,24.305,520238,0
2011-01-04,24.274,24.593,24.049,24.521,477297,0
2011-01-05,24.521,24.601,24.33,24.57,214504,0
2011-01-06,24.593,24.632,24.433,24.607,264762,0
2011-01-07,24.665,24.719,24.231,24.711,286846,0
2011-01-10,24.624,24.817,24.338,24.769,328926,0
2011-01-11,24.769,24.864,24.577,24.624,173213,0
2011-01-12,24.801,24.905,24.528,24.641,236039,0
2011-01-13,24.682,24.711,24.467,24.496,147153,0
2011-01-14,24.521,24.719,24.467,24.705,139291,0
2011-01-18,24.698,24.897,24.496,24.888,236679,0
2011-01-19,24.769,24.961,24.674,24.698,292171,0
2011-01-20,24.647,24.872,24.441,24.512,214180,0
2011-01-21,24.632,24.647,24.256,24.305,172519,0
2011-01-24,24.346,24.727,24.322,24.593,191381,0
2011-01-25,24.553,24.864,24.417,24.864,218162,0
2011-01-26,24.919,25.134,24.809,24.913,218364,0
2011-01-27,24.946,25.168,24.928,25.074,159802,0
2011-01-28,25.097,25.186,24.528,24.585,252303,0
2011-01-31,24.72,25.016,24.654,24.78,355148,0
2011-02-01,24.977,25.462,24.928,25.392,313500,0
2011-02-02,25.376,25.455,25.134,25.186,255981,0
2011-02-03,25.217,25.304,24.801,24.992,240747,0
2011-02-04,25.022,25.022,24.17,24.352,391501,0
2011-02-07,24.467,24.467,24.13,24.201,257340,0
2011-02-08,24.225,24.338,24.113,24.17,302443,0
2011-02-09,24.193,24.441,24.138,24.21,348635,0
2011-02-10,24.217,24.561,24.217,24.561,338429,0
2011-02-11,24.33,24.392,24.185,24.375,183198,0
2011-02-14,24.601,24.607,24.145,24.21,204370,0
2011-02-15,24.21,24.433,24.13,24.346,242677,0
2011-02-16,24.352,24.441,24.193,24.282,198871,0
2011-02-18,24.593,24.682,24.467,24.57,149429,0
2011-02-22,24.467,24.674,24.367,24.392,228604,0
2011-02-23,24.433,24.458,24.049,24.096,237760,0
2011-02-24,24.17,24.185,23.777,24.035,339372,0
2011-02-25,24.138,24.496,24.035,24.467,214637,0
2011-02-28,24.701,24.946,24.556,24.628,235090,0
2011-03-01,24.769,24.928,24.417,24.433,334421,0
2011-03-02,24.489,24.561,24.33,24.496,330782,0
2011-03-03,24.616,25.23,24.57,25.134,371349,0
2011-03-04,25.194,25.239,24.743,24.977,231695,0
2011-03-07,25.097,25.239,24.624,24.76,689223,0
2011-03-08,24.794,25.83,24.743,25.623,364511,0
2011-03-09,25.583,25.903,25.503,25.83,245877,0
2011-03-10,25.583,25.672,25.262,25.512,342380,0
2011-03-11,25.471,25.792,25.321,25.656,300211,0
2011-03-14,25.521,25.663,25.23,25.487,290378,0
2011-03-15,24.839,25.262,24.839,25.008,462274,0
2011-03-16,24.952,24.985,24.536,24.601,343735,0
2011-03-17,24.919,25.023,24.515,24.878,277786,0
2011-03-18,25.118,25.566,25.065,25.262,409228,0
2011-03-21,25.583,25.926,25.521,25.903,344246,0
2011-03-22,25.967,26.053,25.76,25.76,218358,0
2011-03-23,25.783,25.783,25.536,25.711,205067,0
2011-03-24,25.873,25.991,25.656,25.856,199429,0
2011-03-25,25.984,26.533,25.856,26.248,245457,0
2011-03-28,26.366,26.567,26.181,26.198,214891,0
2011-03-29,26.239,26.631,26.144,26.454,243711,0
2011-03-30,26.533,26.853,26.533,26.742,264396,0
2011-03-31,26.78,26.88,26.674,26.714,232696,0
2011-04-01,26.853,27.389,26.805,27.165,413074,0
2011-04-04,27.205,27.342,27.101,27.342,241046,0
2011-04-05,27.233,27.497,27.233,27.312,153774,0
2011-04-06,27.357,27.438,27.231,27.269,243924,0
2011-04-07,27.205,27.285,26.823,26.87,228159,0
2011-04-08,27.02,27.054,26.606,26.75,144090,0
2011-04-11,26.847,26.847,26.463,26.574,203826,0
2011-04-12,26.439,26.65,26.302,26.317,250128,0
2011-04-13,26.431,26.574,25.933,26.093,319164,0
2011-04-14,25.895,26.101,25.694,25.918,477488,0
2011-04-15,25.88,26.454,25.88,26.351,242395,0
2011-04-18,26.093,26.231,25.895,26.128,275521,0
2011-04-19,26.144,26.248,25.958,26.078,315651,0
2011-04-20,26.485,26.631,26.334,26.519,366438,0
2011-04-21,26.614,26.662,26.471,26.654,147627,0
2011-04-25,26.541,26.726,26.485,26.686,129833,0
2011-04-26,26.706,27.143,26.666,27.093,229767,0
2011-04-27,27.061,27.565,27.061,27.524,317371,0
2011-04-28,27.42,27.806,27.42,27.806,194299,0
2011-04-29,27.848,27.848,27.641,27.765,231447,0
2011-05-02,27.821,27.837,27.605,27.62,239891,0
2011-05-03,27.596,27.83,27.596,27.651,138129,0
2011-05-04,27.604,27.618,27.233,27.328,157179,0
2011-05-05,27.159,27.233,26.609,27.013,315392,0
2011-05-06,27.353,27.546,27.069,27.198,123438,0
2011-05-09,27.127,27.319,26.989,27.287,164514,0
2011-05-10,27.328,27.668,27.312,27.668,406374,0
2011-05-11,25.46,26.366,25.233,25.469,1087724,0
2011-05-12,25.397,25.672,25.233,25.599,712611,0
2011-05-13,25.582,25.614,25.251,25.324,411280,0
2011-05-16,25.324,25.324,24.937,24.937,362195,0
2011-05-17,24.887,25.041,24.846,24.896,431452,0
2011-05-18,24.977,25.032,24.758,24.816,487124,0
2011-05-19,24.854,24.992,24.717,24.887,303214,0
2011-05-20,24.807,25.023,24.686,24.816,357148,0
2011-05-23,24.411,24.717,24.402,24.411,445657,0
2011-05-24,24.451,24.483,24.33,24.385,539402,0
2011-05-25,24.369,24.792,24.184,24.604,652805,0
2011-05-26,24.539,24.749,24.483,24.644,341448,0
2011-05-27,24.652,24.919,24.652,24.783,311228,0
2011-05-31,24.956,25.073,24.866,25.073,457262,0
2011-06-01,25.057,25.106,24.604,24.62,490681,0
2011-06-02,24.604,24.604,24.385,24.451,317253,0
2011-06-03,24.161,24.353,24.086,24.103,335110,0
2011-06-06,23.925,24.161,23.821,23.828,557125,0
2011-06-07,23.877,23.973,23.74,23.763,607431,0
2011-06-08,23.77,23.91,23.634,23.665,471611,0
2011-06-09,23.665,23.682,22.729,22.803,792057,0
2011-06-10,23.464,23.795,23.076,23.569,1301204,0
2011-06-13,23.725,23.87,23.506,23.708,416497,0
2011-06-14,23.828,24.298,23.553,24.17,560097,0
2011-06-15,24.024,24.225,23.91,24.015,482579,0
2011-06-16,24.039,24.399,24.025,24.366,556023,0
2011-06-17,24.491,24.74,24.17,24.338,752175,0
2011-06-20,24.353,24.547,24.231,24.524,437921,0
2011-06-21,24.611,24.701,24.33,24.498,484043,0
2011-06-22,24.491,24.71,24.393,24.491,253576,0
2011-06-23,24.282,24.426,24.038,24.402,369523,0
2011-06-24,24.393,24.67,24.161,24.184,374246,0
2011-06-27,24.265,24.411,24.178,24.24,267776,0
2011-06-28,24.248,24.589,24.248,24.491,269850,0
2011-06-29,24.475,24.556,24.402,24.506,254602,0
2011-06-30,24.523,24.523,24.3,24.325,476110,0
2011-07-01,24.369,24.701,24.353,24.679,335882,0
2011-07-05,24.596,24.637,24.225,24.393,342201,0
2011-07-06,24.318,24.711,24.302,24.573,252147,0
2011-07-07,24.725,24.783,24.506,24.67,303994,0
2011-07-08,24.468,24.62,24.426,24.451,360026,0
2011-07-11,24.2,24.418,24.12,24.411,428126,0
2011-07-12,24.408,25.01,24.366,24.833,540988,0
2011-07-13,24.961,25.099,24.863,24.977,354372,0
2011-07-14,25.067,25.12,24.573,24.652,832821,0
2011-07-15,24.694,24.846,24.498,24.628,305882,0
2011-07-18,24.58,24.596,24.144,24.17,230288,0
2011-07-19,24.244,24.473,24.071,24.449,202066,0
2011-07-20,24.411,24.733,24.265,24.686,217471,0
2011-07-21,24.807,25.12,24.67,25.075,238301,0
2011-07-22,25.05,25.05,24.878,24.928,158059,0
2011-07-25,24.733,25.041,24.679,24.904,195231,0
2011-07-26,24.899,24.964,24.759,24.899,268083,0
2011-07-27,24.863,24.928,24.589,24.644,336092,0
2011-07-28,24.589,24.644,24.318,24.374,227318,0
2011-07-29,24.191,24.407,24.042,24.15,235299,0
2011-08-01,24.369,24.418,24.12,24.2,309153,0
2011-08-02,24.122,24.18,23.623,23.646,337033,0
2011-08-03,23.65,23.87,23.378,23.804,336906,0
2011-08-04,23.532,23.714,22.805,22.805,510720,0
2011-08-05,22.967,24.064,22.934,23.278,851762,0
2011-08-08,22.722,23.247,21.51,21.51,767645,0
2011-08-09,22.001,22.827,20.881,22.739,1066564,0
2011-08-10,22.329,23.082,22.158,22.559,779843,0
2011-08-11,22.651,24.234,22.543,23.9,456515,0
2011-08-12,24.048,24.18,23.31,23.524,324581,0
2011-08-15,23.688,24.366,23.688,24.285,411670,0
2011-08-16,23.973,24.227,23.745,24.039,433364,0
2011-08-17,24.154,24.505,23.917,23.982,376052,0
2011-08-18,23.426,23.696,23.24,23.408,395216,0
2011-08-19,23.139,23.705,22.926,23.285,320812,0
2011-08-22,23.729,23.729,23.027,23.162,391970,0
2011-08-23,23.263,23.941,23.073,23.933,468473,0
2011-08-24,23.95,24.382,23.869,24.172,565884,0
2011-08-25,24.302,24.359,23.508,24.048,795784,0
2011-08-26,23.9,24.234,23.426,24.113,342604,0
2011-08-29,24.277,24.964,24.277,24.95,523326,0
2011-08-30,24.857,25.096,24.68,24.941,322824,0
2011-08-31,25.061,25.159,24.83,25.035,382554,0
2011-09-01,25.103,25.423,24.964,25.169,691332,0
2011-09-02,24.654,25.026,24.654,24.737,380144,0
2011-09-06,24.007,24.596,23.973,24.497,418612,0
2011-09-07,24.794,25.037,24.62,24.982,419056,0
2011-09-08,24.841,25.292,24.68,24.759,1083395,0
2011-09-09,24.564,24.644,24.088,24.416,505658,0
2011-09-12,24.164,24.62,24.154,24.604,226421,0
2011-09-13,24.727,25.266,24.546,25.187,310643,0
2011-09-14,25.339,25.546,24.941,25.302,292454,0
2011-09-15,25.391,25.708,25.219,25.603,366472,0
2011-09-16,25.717,25.906,25.586,25.668,482085,0
2011-09-19,25.399,25.822,25.317,25.595,299587,0
2011-09-20,25.743,26.365,25.684,25.782,489345,0
2011-09-21,25.717,25.953,25.219,25.242,409270,0
2011-09-22,24.751,25.064,24.034,24.359,574785,0
2011-09-23,24.285,24.777,24.285,24.68,407545,0
2011-09-26,24.932,24.997,24.514,24.95,444636,0
2011-09-27,25.339,25.898,25.242,25.735,407998,0
2011-09-28,25.782,25.782,24.848,24.881,375434,0
2011-09-29,25.292,25.513,25.019,25.513,245178,0
2011-09-30,25.179,25.588,25.062,25.072,437665,0
2011-10-03,25.019,25.382,24.187,24.195,464188,0
2011-10-04,24.064,24.941,23.811,24.848,531328,0
2011-10-05,24.852,25.088,24.556,24.978,247723,0
2011-10-06,24.986,25.524,24.78,25.507,290379,0
2011-10-07,25.652,25.691,25.169,25.187,244962,0
2011-10-10,25.439,26.168,25.423,26.168,285788,0
2011-10-11,25.945,26.388,25.75,26.199,434525,0
2011-10-12,26.274,26.365,26.068,26.109,346596,0
2011-10-13,26.06,26.199,25.848,26.109,212128,0
2011-10-14,26.338,26.38,26.1,26.365,180743,0
2011-10-17,26.274,26.357,25.98,26.207,439107,0
2011-10-18,26.225,26.575,25.98,26.42,450551,0
2011-10-19,26.338,26.863,26.241,26.313,250819,0
2011-10-20,26.471,26.748,26.035,26.692,333820,0
2011-10-21,27.005,27.261,26.888,27.261,369821,0
2011-10-24,27.287,27.714,27.157,27.639,331572,0
2011-10-25,27.426,27.716,26.981,27.055,399418,0
2011-10-26,27.436,27.615,26.986,27.149,353008,0
2011-10-27,27.771,28.091,27.517,27.982,633418,0
2011-10-28,27.817,28.18,27.676,27.997,363539,0
2011-10-31,27.821,28.206,27.579,27.587,344532,0
2011-11-01,26.806,27.327,26.285,26.409,413830,0
2011-11-02,26.796,27.436,26.756,26.787,479568,0
2011-11-03,27.062,27.443,26.905,27.336,395503,0
2011-11-04,27.038,27.55,26.674,27.493,379635,0
2011-11-07,27.543,27.624,26.772,27.245,207749,0
2011-11-08,27.345,27.632,26.972,27.567,223563,0
2011-11-09,27.079,27.161,26.393,26.468,385973,0
2011-11-10,26.766,26.931,26.574,26.78,355525,0
2011-11-11,26.988,27.378,26.988,27.352,274711,0
2011-11-14,27.302,27.378,26.981,27.121,415351,0
2011-11-15,27.07,27.229,26.956,27.113,297802,0
2011-11-16,26.855,27.336,26.707,26.841,237362,0
2011-11-17,26.806,27.121,26.5,26.649,209505,0
2011-11-18,26.674,26.849,26.607,26.682,243380,0
2011-11-21,26.409,26.441,25.384,26.005,582690,0
2011-11-22,26.021,26.051,25.516,25.563,371286,0
2011-11-23,25.4,25.449,24.852,25.079,410463,0
2011-11-25,25.094,25.224,24.83,24.83,153791,0
2011-11-28,25.516,25.732,25.142,25.317,458099,0
2011-11-29,25.491,26.061,25.433,25.953,337625,0
2011-11-30,26.711,27.091,26.468,27.091,525242,0
2011-12-01,27.104,27.443,26.931,27.129,367362,0
2011-12-02,27.408,27.435,27.029,27.212,382825,0
2011-12-05,27.443,27.825,27.02,27.146,681738,0
2011-12-06,27.21,27.561,27.092,27.336,260254,0
2011-12-07,27.229,27.709,26.963,27.293,1078877,0
2011-12-08,27.212,27.212,26.45,26.525,413219,0
2011-12-09,26.581,27.202,26.581,27.095,530744,0
2011-12-12,26.888,27.121,26.574,26.806,344655,0
2011-12-13,27.005,27.194,26.549,26.64,370558,0
2011-12-14,26.549,26.698,26.269,26.285,307442,0
2011-12-15,26.525,26.831,26.425,26.806,387836,0
2011-12-16,26.972,27.185,26.864,27.047,724989,0
2011-12-19,27.095,27.378,26.549,26.607,267616,0
2011-12-20,26.981,27.451,26.922,27.378,328025,0
2011-12-21,27.31,27.908,27.254,27.832,212180,0
2011-12-22,27.925,27.925,27.641,27.684,190732,0
2011-12-23,27.765,28.122,27.732,27.997,130002,0
2011-12-27,27.898,28.468,27.792,28.321,185122,0
2011-12-28,28.352,28.402,27.792,27.848,285392,0
2011-12-29,27.908,28.344,27.908,28.252,214142,0
2011-12-30,28.244,28.336,27.756,27.783,215918,0
2012-01-03,28.154,28.23,27.293,27.408,268100,0
2012-01-04,27.393,27.716,27.31,27.477,208551,0
2012-01-05,27.302,28.082,27.202,27.839,306911,0
2012-01-06,27.817,28.047,27.632,27.855,302970,0
2012-01-09,27.979,28.13,27.774,27.988,373429,0
2012-01-10,28.136,28.584,28.136,28.344,419809,0
2012-01-11,28.246,28.432,27.771,27.845,449983,0
2012-01-12,27.896,27.955,27.653,27.788,327630,0
2012-01-13,27.609,27.709,27.261,27.46,245808,0
2012-01-17,27.704,27.896,27.317,27.37,291142,0
2012-01-18,27.378,27.517,27.22,27.46,291495,0
2012-01-19,28.198,28.221,27.369,27.972,686845,0
2012-01-20,27.908,28.287,27.839,28.214,314042,0
2012-01-23,28.198,28.411,27.756,27.925,188159,0
2012-01-24,27.723,28.154,27.615,28.056,241547,0
2012-01-25,27.932,28.636,27.792,28.577,232357,0
2012-01-26,28.636,28.683,28.23,28.485,319598,0
2012-01-27,28.347,28.499,28.104,28.316,163911,0
2012-01-30,28.122,28.154,27.7,27.783,192462,0
2012-01-31,27.962,28.046,27.662,27.93,230099,0
2012-02-01,28.064,28.386,27.848,28.296,326456,0
2012-02-02,28.252,28.377,28.074,28.082,181333,0
2012-02-03,28.79,29.042,28.523,28.975,399994,0
2012-02-06,28.822,29.376,28.798,29.074,368891,0
2012-02-07,28.94,29.302,28.716,29.2,237997,0
2012-02-08,29.224,29.636,29.125,29.224,228133,0
2012-02-09,29.26,29.368,29.074,29.208,291591,0
2012-02-10,29.066,29.176,28.893,28.948,141232,0
2012-02-13,29.16,29.192,28.641,28.874,257792,0
2012-02-14,28.775,28.814,28.448,28.615,372539,0
2012-02-15,28.758,28.79,28.191,28.347,460374,0
2012-02-16,28.405,28.608,28.347,28.432,436253,0
2012-02-17,28.432,28.916,28.371,28.632,302569,0
2012-02-21,28.608,28.922,28.398,28.507,169238,0
2012-02-22,28.432,28.656,28.254,28.472,131008,0
2012-02-23,28.507,28.822,28.415,28.766,189296,0
2012-02-24,28.707,28.733,28.246,28.356,252730,0
2012-02-27,28.246,28.356,27.854,27.869,329796,0
2012-02-28,27.829,27.905,27.37,27.662,285490,0
2012-02-29,27.75,27.877,27.465,27.465,393182,0
2012-03-01,27.587,27.713,27.31,27.361,357250,0
2012-03-02,27.352,27.579,27.135,27.21,355910,0
2012-03-05,27.184,27.486,26.908,27.445,284638,0
2012-03-06,27.176,27.478,27.135,27.437,291863,0
2012-03-07,27.461,27.728,27.219,27.653,382077,0
2012-03-08,27.779,28.056,27.596,28.03,305549,0
2012-03-09,28.012,28.356,27.845,28.172,384481,0
2012-03-12,28.215,28.649,28.199,28.371,464667,0
2012-03-13,28.54,28.758,28.332,28.741,372989,0
2012-03-14,28.673,28.698,27.752,28.03,454773,0
2012-03-15,27.987,28.28,27.704,28.122,395414,0
2012-03-16,27.636,28.09,27.596,27.636,1215449,0
2012-03-19,27.596,28.046,27.519,27.653,366435,0
2012-03-20,27.519,27.996,27.495,27.93,226099,0
2012-03-21,27.915,28.191,27.771,27.869,235966,0
2012-03-22,27.662,27.86,27.503,27.736,176365,0
2012-03-23,27.797,27.93,27.605,27.806,305734,0
2012-03-26,28.046,28.215,27.978,28.163,352585,0
2012-03-27,28.206,28.499,28.154,28.339,258004,0
2012-03-28,28.289,28.465,27.971,28.122,204876,0
2012-03-29,27.962,28.181,27.771,28.096,244814,0
2012-03-30,28.223,28.231,27.877,28.037,644106,0
2012-04-02,27.938,28.673,27.845,28.615,445244,0
2012-04-03,28.623,28.69,28.231,28.489,440493,0
2012-04-04,28.336,28.479,28.156,28.438,445748,0
2012-04-05,28.377,28.487,27.804,27.877,121355,0
2012-04-09,27.596,27.713,27.394,27.47,323631,0
2012-04-10,27.452,27.544,26.883,26.977,376030,0
2012-04-11,27.169,27.169,26.85,26.935,314567,0
2012-04-12,26.908,27.317,26.844,27.176,232385,0
2012-04-13,27.118,27.317,27.009,27.009,222837,0
2012-04-16,27.169,27.452,27.111,27.278,205714,0
2012-04-17,27.481,27.694,27.229,27.566,244104,0
2012-04-18,27.437,27.553,27.092,27.237,213775,0
2012-04-19,27.193,27.293,26.844,27.043,178055,0
2012-04-20,27.293,27.553,27.144,27.361,195770,0
2012-04-23,27.035,27.092,26.859,26.993,215317,0
2012-04-24,26.959,27.302,26.943,27.26,231196,0
2012-04-25,27.561,27.689,27.302,27.662,204721,0
2012-04-26,27.612,27.877,27.519,27.744,194509,0
2012-04-27,27.694,27.859,27.448,27.677,289860,0
2012-04-30,27.605,27.797,27.561,27.605,329836,0
2012-05-01,27.702,28.166,27.516,27.658,410102,0
2012-05-02,27.495,27.528,27.16,27.21,215583,0
2012-05-03,27.219,27.347,26.888,26.923,225531,0
2012-05-04,26.628,27.176,26.628,26.873,261376,0
2012-05-07,26.8,26.943,26.416,26.532,310328,0
2012-05-08,26.416,27.11,26.358,27.11,251106,0
2012-05-09,26.99,27.312,26.932,27.169,259697,0
2012-05-10,27.238,27.481,27.134,27.389,126415,0
2012-05-11,27.279,27.456,27.16,27.245,161171,0
2012-05-14,27.169,27.609,27.1,27.347,305746,0
2012-05-15,27.481,27.481,27.1,27.176,241131,0
2012-05-16,27.211,27.43,27.1,27.279,238394,0
2012-05-17,27.295,27.355,26.999,27.007,236884,0
2012-05-18,26.957,27.152,26.652,26.729,218142,0
2012-05-21,26.814,27.033,26.491,27.033,253480,0
2012-05-22,27.014,27.312,26.957,27.134,236326,0
2012-05-23,26.999,27.176,26.644,26.864,178020,0
2012-05-24,26.906,27.033,26.533,26.831,268364,0
2012-05-25,26.848,26.983,26.729,26.84,158783,0
2012-05-29,27.024,27.042,26.745,27.014,233594,0
2012-05-30,26.795,27.014,26.795,26.88,244347,0
2012-05-31,26.941,27.421,26.864,27.219,507450,0
2012-06-01,26.873,27.245,26.778,26.906,316724,0
2012-06-04,27.059,27.144,26.84,26.957,202291,0
2012-06-05,26.738,27.498,26.738,27.279,285953,0
2012-06-06,27.397,27.734,27.279,27.702,262590,0
2012-06-07,27.956,27.997,27.456,27.498,1019902,0
2012-06-08,27.542,27.694,27.238,27.624,288517,0
2012-06-11,27.869,27.869,27.303,27.319,280125,0
2012-06-12,27.413,27.465,27.117,27.465,150322,0
2012-06-13,27.389,27.566,27.169,27.312,196998,0
2012-06-14,27.397,27.609,27.303,27.456,186113,0
2012-06-15,27.532,27.769,27.465,27.542,374910,0
2012-06-18,27.49,27.75,27.465,27.702,209828,0
2012-06-19,27.829,28.275,27.609,28.023,261842,0
2012-06-20,28.066,28.21,27.844,27.905,240204,0
2012-06-21,27.915,28.084,27.319,27.363,256417,0
2012-06-22,27.516,27.711,27.403,27.658,308267,0
2012-06-25,27.43,27.532,27.184,27.229,192640,0
2012-06-26,27.319,27.421,27.16,27.285,5380100,0
2012-06-27,27.465,27.971,27.413,27.859,180360,0
2012-06-28,27.711,27.759,27.238,27.523,497175,0
2012-06-29,27.905,27.931,27.16,27.211,617811,0
2012-07-02,27.27,27.43,26.644,27.176,963354,0
2012-07-03,27.184,27.642,27.184,27.624,259084,0
2012-07-05,27.556,27.686,27.193,27.211,375913,0
2012-07-06,27.007,27.516,27.007,27.456,463612,0
2012-07-09,27.49,27.615,27.014,27.127,456977,0
2012-07-10,27.312,27.312,26.677,26.763,542682,0
2012-07-11,26.795,26.88,26.424,26.61,524966,0
2012-07-12,26.491,26.635,26.424,26.526,535479,0
2012-07-13,26.601,26.873,26.482,26.763,601911,0
2012-07-16,26.628,26.628,25.62,26.101,1123497,0
2012-07-17,26.195,27.397,26.195,26.855,2007742,0
2012-07-18,26.873,27.033,26.786,26.941,721907,0
2012-07-19,27.075,27.363,26.619,27.176,1063937,0
2012-07-20,27.075,27.956,27.075,27.229,5141025,0
2012-07-23,27.075,27.169,26.831,27.042,559530,0
2012-07-24,27.184,27.184,26.628,26.729,480590,0
2012-07-25,26.772,26.814,26.561,26.719,402907,0
2012-07-26,26.983,27.117,26.644,26.687,365985,0
2012-07-27,26.772,27.245,26.729,27.042,354709,0
2012-07-30,26.99,27.355,26.949,27.329,367374,0
2012-07-31,27.329,27.389,26.923,26.941,468948,0
2012-08-01,26.974,27.319,26.339,26.339,586298,0
2012-08-02,26.305,26.416,26.162,26.39,510793,0
2012-08-03,26.652,27.014,26.569,26.823,308424,0
2012-08-06,26.923,27.075,26.873,26.974,249439,0
2012-08-07,26.974,27.059,25.722,25.941,1271678,0
2012-08-08,25.859,26.601,25.859,26.551,623658,0
2012-08-09,26.593,26.711,26.339,26.61,574728,0
2012-08-10,26.601,26.652,26.382,26.628,429671,0
2012-08-13,26.569,27.024,26.561,26.983,595337,0
2012-08-14,27.075,27.127,26.873,27.033,412367,0
2012-08-15,27.014,27.145,26.846,27.014,332921,0
2012-08-16,26.982,27.171,26.837,27.05,304853,0
2012-08-17,27.092,27.145,26.913,26.964,334215,0
2012-08-20,26.922,26.957,26.776,26.878,586910,0
2012-08-21,26.878,27.014,26.751,26.886,902846,0
2012-08-22,26.895,26.998,26.715,26.801,185420,0
2012-08-23,26.828,26.837,26.374,26.536,448906,0
2012-08-24,27.94,28.909,27.657,28.6,2116348,0
2012-08-27,28.676,29.549,28.581,29.206,862815,0
2012-08-28,29.122,29.36,28.976,29.223,539504,0
2012-08-29,29.496,29.822,29.496,29.515,554192,0
2012-08-30,29.488,29.488,29.122,29.189,413908,0
2012-08-31,29.395,29.412,29.017,29.267,584880,0
2012-09-04,29.267,29.609,28.966,29.488,372362,0
2012-09-05,29.636,29.669,29.37,29.496,389222,0
2012-09-06,29.506,29.875,29.334,29.738,365722,0
2012-09-07,29.781,29.849,29.506,29.585,254566,0
2012-09-10,29.506,29.728,29.481,29.481,225434,0
2012-09-11,29.496,29.693,29.446,29.575,177304,0
2012-09-12,29.813,30.139,29.626,29.857,370655,0
2012-09-13,29.795,30.252,29.693,29.985,334837,0
2012-09-14,30.072,30.431,30.053,30.252,377487,0
2012-09-17,30.131,30.524,30.02,30.421,420220,0
2012-09-18,30.354,30.446,30.053,30.217,331402,0
2012-09-19,30.217,30.421,30.123,30.371,277068,0
2012-09-20,30.268,30.849,30.181,30.482,438448,0
2012-09-21,30.731,30.799,30.208,30.551,623465,0
2012-09-24,30.397,30.827,30.371,30.633,237178,0
2012-09-25,30.763,31.047,30.405,30.499,391489,0
2012-09-26,30.516,30.865,30.363,30.473,377618,0
2012-09-27,30.482,30.602,30.181,30.327,314611,0
2012-09-28,30.173,30.542,29.857,30.438,261300,0
2012-10-01,30.482,30.662,30.252,30.465,309813,0
2012-10-02,30.618,30.652,30.208,30.293,379801,0
2012-10-03,30.38,30.455,30.002,30.082,389633,0
2012-10-04,30.082,30.363,30.002,30.208,314611,0
2012-10-05,30.301,30.455,30.173,30.243,212615,0
2012-10-08,30.243,30.317,29.993,30.217,106656,0
2012-10-09,30.164,30.38,30.02,30.148,176425,0
2012-10-10,30.173,30.431,30.026,30.072,193566,0
2012-10-11,30.181,30.199,29.969,30.072,276221,0
2012-10-12,30.036,30.301,29.952,30.053,213061,0
2012-10-15,30.036,30.371,29.907,30.363,126902,0
2012-10-16,30.49,31.063,30.327,30.584,211358,0
2012-10-17,30.567,30.977,30.506,30.945,150385,0
2012-10-18,30.928,31.124,30.928,31.073,122700,0
2012-10-19,30.945,31.088,30.405,30.516,183336,0
2012-10-22,30.421,30.49,30.164,30.397,165883,0
2012-10-23,30.181,30.421,29.969,30.405,255728,0
2012-10-24,30.662,30.918,30.285,30.584,202405,0
2012-10-25,30.808,30.827,30.405,30.737,108989,0
2012-10-26,30.78,30.892,30.584,30.705,70878,0
2012-10-31,30.618,30.78,30.354,30.611,265858,0
2012-11-01,30.602,31.277,30.506,30.858,350159,0
2012-11-02,31.012,31.047,30.276,30.276,185845,0
2012-11-05,30.371,30.431,30.072,30.327,120118,0
2012-11-06,30.431,31.339,30.301,31.132,403857,0
2012-11-07,30.808,30.835,29.899,29.978,387471,0
2012-11-08,30.808,30.909,29.813,29.96,326261,0
2012-11-09,30.123,30.317,29.678,29.763,418710,0
2012-11-12,29.781,30.105,29.412,29.506,226087,0
2012-11-13,29.412,29.875,29.37,29.609,214531,0
2012-11-14,29.575,29.842,29.161,29.324,290096,0
2012-11-15,29.281,29.427,28.987,29.306,325986,0
2012-11-16,29.211,29.575,29.02,29.566,280694,0
2012-11-19,29.87,29.87,29.453,29.636,178120,0
2012-11-20,29.694,29.694,29.349,29.427,265429,0
2012-11-21,29.523,29.591,29.169,29.315,214729,0
2012-11-23,29.41,29.505,29.264,29.48,90128,0
2012-11-26,29.427,29.807,29.427,29.67,275416,0
2012-11-27,29.739,30.058,29.694,29.983,293065,0
2012-11-28,29.983,30.466,29.783,30.446,271559,0
2012-11-29,30.646,30.758,30.326,30.655,177451,0
2012-11-30,30.741,30.974,30.646,30.871,310898,0
2012-12-03,30.959,31.096,30.543,30.804,241365,0
2012-12-04,30.888,30.992,30.621,30.646,203694,0
2012-12-05,30.665,31.277,30.604,31.054,172800,0
2012-12-06,31.037,31.363,30.878,30.959,141995,0
2012-12-07,30.951,31.028,30.692,30.888,181752,0
2012-12-10,30.898,30.966,30.543,30.838,281819,0
2012-12-11,31.045,31.131,30.822,30.974,174430,0
2012-12-12,31.123,31.209,30.741,30.804,187314,0
2012-12-13,30.775,30.905,30.646,30.794,157800,0
2012-12-14,30.672,31.054,30.665,31.001,209389,0
2012-12-17,31.028,31.503,31.028,31.478,214560,0
2012-12-18,31.451,31.71,31.373,31.702,215042,0
2012-12-19,31.658,31.738,31.348,31.363,219341,0
2012-12-20,31.354,32.004,31.354,31.961,376927,0
2012-12-21,31.702,31.857,31.486,31.684,1335673,0
2012-12-24,31.589,31.589,31.201,31.46,118473,0
2012-12-26,31.46,31.644,31.183,31.183,151598,0
2012-12-27,31.14,31.277,30.775,31.131,198502,0
2012-12-28,30.951,31.468,30.846,30.934,227392,0
2012-12-31,30.966,31.555,30.718,31.435,238180,0
2013-01-02,32.023,32.671,31.911,32.647,523880,0
2013-01-03,32.688,32.8,32.445,32.524,197929,0
2013-01-04,32.688,32.92,32.395,32.905,262513,0
2013-01-07,32.768,32.768,32.48,32.499,181072,0
2013-01-08,32.436,32.705,32.307,32.524,264796,0
2013-01-09,32.647,32.826,32.445,32.809,206501,0
2013-01-10,32.983,33.041,32.768,32.947,144056,0
2013-01-11,33.026,33.164,32.872,33.121,201524,0
2013-01-14,33.129,33.379,33.121,33.312,138572,0
2013-01-15,33.2,33.517,33.009,33.5,294420,0
2013-01-16,33.433,33.517,33.276,33.388,171722,0
2013-01-17,33.536,33.917,33.388,33.839,290679,0
2013-01-18,33.787,33.804,33.607,33.778,308882,0
2013-01-22,33.83,33.969,33.7,33.898,594497,0
2013-01-23,33.935,33.945,33.745,33.804,270523,0
2013-01-24,33.865,33.959,33.648,33.907,315416,0
2013-01-25,34.056,34.331,33.907,34.246,262711,0
2013-01-28,34.374,34.616,34.272,34.616,386103,0
2013-01-29,34.626,35.231,34.558,34.955,441009,0
2013-01-30,34.99,35.205,34.798,35.094,298360,0
2013-01-31,35.015,35.439,34.868,34.902,437892,0
2013-02-01,35.293,35.77,34.937,35.362,332681,0
2013-02-04,35.24,35.834,34.477,34.937,405112,0
2013-02-05,34.981,35.396,34.947,35.042,411414,0
2013-02-06,35.024,35.439,34.789,35.396,209315,0
2013-02-07,35.464,35.568,35.119,35.369,196788,0
2013-02-08,35.482,35.568,35.222,35.388,159266,0
2013-02-11,35.439,35.621,35.421,35.517,141786,0
2013-02-12,35.655,35.778,35.517,35.707,198903,0
2013-02-13,35.995,36.014,35.673,35.835,221247,0
2013-02-14,35.821,35.968,35.49,35.533,159911,0
2013-02-15,35.673,35.778,35.471,35.673,240255,0
2013-02-19,35.741,36.119,34.528,35.986,308626,0
2013-02-20,35.968,36.423,35.803,35.813,398902,0
2013-02-21,35.803,36.074,35.452,35.566,195714,0
2013-02-22,35.827,36.282,35.761,36.282,278803,0
2013-02-25,36.466,36.501,35.516,35.516,251218,0
2013-02-26,35.602,36.005,35.602,35.854,143561,0
2013-02-27,35.901,36.466,35.835,36.282,126357,0
2013-02-28,36.318,36.581,36.119,36.31,200424,0
2013-03-01,36.241,36.511,35.813,36.371,361388,0
2013-03-04,36.362,36.859,36.327,36.798,273713,0
2013-03-05,37.086,37.374,36.79,36.885,259749,0
2013-03-06,36.965,37.129,36.781,36.903,159200,0
2013-03-07,36.974,37.062,36.563,36.816,163657,0
2013-03-08,37.077,37.304,36.843,37.279,158621,0
2013-03-11,37.279,37.48,37.103,37.27,155413,0
2013-03-12,37.304,37.408,36.982,37.243,127216,0
2013-03-13,37.304,37.558,37.043,37.505,228397,0
2013-03-14,37.568,37.941,37.505,37.907,207155,0
2013-03-15,37.907,38.361,37.907,38.186,516325,0
2013-03-18,37.252,37.829,37.252,37.48,345342,0
2013-03-19,37.626,37.907,37.445,37.663,185113,0
2013-03-20,37.811,38.098,37.663,38.057,215751,0
2013-03-21,37.951,38.098,37.654,37.802,174638,0
2013-03-22,37.907,38.152,37.855,38.057,140248,0
2013-03-25,38.082,38.474,37.767,38.065,154722,0
2013-03-26,38.238,38.465,38.161,38.379,153518,0
2013-03-27,38.204,38.553,38.098,38.482,203959,0
2013-03-28,38.544,38.692,38.352,38.447,343127,0
2013-04-01,38.492,38.614,38.029,38.316,208610,0
2013-04-02,38.415,38.746,38.065,38.195,221498,0
2013-04-03,38.186,38.379,37.733,37.776,239586,0
2013-04-04,37.786,38.333,37.758,38.333,211171,0
2013-04-05,37.802,38.396,37.706,38.379,151116,0
2013-04-08,38.406,39.163,38.17,39.154,232797,0
2013-04-09,39.269,39.277,38.632,38.641,126254,0
2013-04-10,38.788,39.331,38.737,39.286,226736,0
2013-04-11,39.208,39.452,39.18,39.381,211404,0
2013-04-12,39.286,39.47,39.131,39.277,235677,0
2013-04-15,39.208,39.375,38.658,38.728,540733,0
2013-04-16,39.085,39.609,38.675,39.565,343150,0
2013-04-17,39.294,39.365,38.772,38.911,340704,0
2013-04-18,38.946,39.095,38.772,38.971,250160,0
2013-04-19,38.971,40.264,38.772,39.941,261658,0
2013-04-22,40.055,40.194,39.409,39.985,162681,0
2013-04-23,40.167,40.885,40.011,40.606,403258,0
2013-04-24,40.613,40.734,40.42,40.553,144315,0
2013-04-25,40.64,40.971,40.533,40.57,138635,0
2013-04-26,40.42,40.718,40.091,40.403,247651,0
2013-04-29,40.553,40.989,40.466,40.606,169264,0
2013-04-30,40.553,40.945,40.508,40.936,232640,0
2013-05-01,40.796,40.971,40.004,40.028,329174,0
2013-05-02,40.194,41.033,40.116,40.718,335509,0
2013-05-03,41.758,42.515,41.468,42.171,322388,0
2013-05-06,42.175,42.429,41.855,42.037,212729,0
2013-05-07,42.037,42.673,41.932,42.673,301786,0
2013-05-08,42.515,42.656,42.133,42.333,171547,0
2013-05-09,42.386,42.595,41.922,42.053,253325,0
2013-05-10,42.115,43.302,42.115,43.094,344899,0
2013-05-13,42.99,42.99,42.342,42.474,272991,0
2013-05-14,42.439,43.302,42.325,43.225,227744,0
2013-05-15,43.234,43.891,43.118,43.409,191750,0
2013-05-16,43.401,43.54,43.013,43.152,158211,0
2013-05-17,43.374,43.814,43.189,43.788,393543,0
2013-05-20,43.71,44.209,43.627,43.963,264125,0
2013-05-21,43.891,44.042,43.486,43.839,145329,0
2013-05-22,43.778,44.448,42.477,42.767,236003,0
2013-05-23,42.37,42.378,40.627,42.097,513638,0
2013-05-24,41.958,41.958,41.482,41.825,196123,0
2013-05-28,42.221,42.583,41.57,42.001,193299,0
2013-05-29,41.649,41.649,40.637,41.306,188448,0
2013-05-30,41.306,42.143,41.306,41.93,167396,0
2013-05-31,41.739,42.421,41.721,41.765,182970,0
2013-06-03,41.921,42.175,41.298,42.037,380130,0
2013-06-04,41.967,42.274,41.491,41.93,304019,0
2013-06-05,41.772,42.052,41.077,41.323,273449,0
2013-06-06,41.306,41.878,41.121,41.869,241822,0
2013-06-07,42.052,42.556,41.798,42.405,168696,0
2013-06-10,42.423,42.687,42.044,42.687,113985,0
2013-06-11,42.248,42.864,41.895,42.344,148239,0
2013-06-12,42.731,42.731,41.604,41.667,131361,0
2013-06-13,41.552,42.51,41.387,42.415,125673,0
2013-06-14,42.274,42.668,42.171,42.336,103657,0
2013-06-17,42.678,42.944,42.062,42.415,101418,0
2013-06-18,42.519,43.416,42.293,43.275,149131,0
2013-06-19,43.143,43.143,42.062,42.106,127051,0
2013-06-20,41.5,41.57,40.215,40.372,216539,0
2013-06-21,40.497,40.848,39.651,40.595,429437,0
2013-06-24,40.18,41.025,39.932,40.92,180411,0
2013-06-25,41.306,41.421,40.779,41.395,141148,0
2013-06-26,41.72,42.152,41.367,42.001,238304,0
2013-06-27,42.326,42.855,42.283,42.793,171399,0
2013-06-28,42.741,43.312,42.467,42.89,237133,0
2013-07-01,42.776,43.118,42.415,42.678,173680,0
2013-07-02,42.741,43.435,42.556,42.827,194179,0
2013-07-03,42.767,43.374,42.652,43.143,59634,0
2013-07-05,43.636,43.71,42.668,43.683,108974,0
2013-07-08,43.883,44.086,43.486,43.74,233307,0
2013-07-09,43.944,44.783,43.683,44.755,155295,0
2013-07-10,44.624,45.142,44.525,45.028,251572,0
2013-07-11,45.572,46.33,45.363,46.304,168832,0
2013-07-12,46.304,46.497,46.146,46.33,244216,0
2013-07-15,46.469,47.482,46.241,47.43,224546,0
2013-07-16,47.491,47.509,46.454,46.512,296304,0
2013-07-17,46.839,47.183,46.487,46.849,125929,0
2013-07-18,46.454,47.614,46.277,47.332,224604,0
2013-07-19,47.059,47.237,46.628,46.663,258385,0
2013-07-22,46.663,47.059,46.339,46.497,214027,0
2013-07-23,46.663,46.902,45.874,46.32,281831,0
2013-07-24,46.463,46.463,45.009,45.487,230650,0
2013-07-25,45.502,46.206,45.502,46.196,196812,0
2013-07-26,45.961,46.445,45.766,46.373,139471,0
2013-07-29,46.339,46.532,45.987,46.206,162641,0
2013-07-30,46.39,46.628,46.056,46.418,204634,0
2013-07-31,46.497,47.104,46.286,46.672,233759,0
2013-08-01,47.068,48.467,47.045,48.229,438297,0
2013-08-02,48.115,48.424,47.86,48.212,237227,0
2013-08-05,48.071,48.293,47.764,48.045,235070,0
2013-08-06,47.808,48.01,47.191,47.543,286555,0
2013-08-07,47.183,47.473,46.892,47.035,120850,0
2013-08-08,47.263,47.296,46.277,46.823,157703,0
2013-08-09,46.814,46.814,46.304,46.445,148090,0
2013-08-12,46.18,46.797,45.997,46.787,95041,0
2013-08-13,46.849,46.849,46.225,46.39,103988,0
2013-08-14,46.436,46.436,45.557,45.746,99346,0
2013-08-15,45.142,45.461,45.035,45.044,187663,0
2013-08-16,44.821,44.999,44.087,44.831,170830,0
2013-08-19,44.821,44.972,44.22,44.238,161163,0
2013-08-20,44.31,45.054,44.31,44.679,228600,0
2013-08-21,44.433,44.582,43.998,44.026,165449,0
2013-08-22,44.069,44.123,43.547,43.777,118349,0
2013-08-23,43.823,43.953,43.458,43.848,145717,0
2013-08-26,43.972,43.972,43.344,43.538,89008,0
2013-08-27,43.13,43.492,42.668,42.758,193827,0
2013-08-28,42.776,43.248,42.449,43.041,160496,0
2013-08-29,43.068,43.616,42.937,43.255,146729,0
2013-08-30,43.44,43.44,42.403,42.555,333268,0
2013-09-03,42.838,43.173,41.331,41.81,443401,0
2013-09-04,41.81,42.403,41.437,42.207,239589,0
2013-09-05,42.207,42.359,41.586,41.704,139633,0
2013-09-06,41.889,42.167,41.314,41.552,239596,0
2013-09-09,41.634,42.403,41.536,42.394,151688,0
2013-09-10,42.633,42.927,42.394,42.908,144706,0
2013-09-11,42.828,42.97,42.466,42.731,214994,0
2013-09-12,42.758,42.917,42.385,42.475,130852,0
2013-09-13,42.714,42.873,42.517,42.75,82326,0
2013-09-16,43.387,43.421,42.225,42.385,257887,0
2013-09-17,42.456,42.651,42.279,42.626,186508,0
2013-09-18,42.678,44.042,42.555,43.953,279568,0
2013-09-19,44.202,44.629,43.767,43.937,124101,0
2013-09-20,44.158,44.202,43.44,43.458,366804,0
2013-09-23,43.361,44.592,43.202,44.229,190997,0
2013-09-24,44.36,44.442,43.857,43.963,228813,0
2013-09-25,43.953,44.042,43.511,43.777,183031,0
2013-09-26,43.797,44.442,43.797,44.36,195721,0
2013-09-27,43.937,44.406,43.937,44.077,148958,0
2013-09-30,43.663,44.238,43.643,44.184,189472,0
2013-10-01,43.716,44.592,43.69,44.36,380685,0
2013-10-02,44.106,44.202,43.53,43.929,268107,0
2013-10-03,43.901,44.069,43.288,43.476,273451,0
2013-10-04,43.406,43.421,42.945,42.99,174551,0
2013-10-07,42.44,42.598,42.157,42.198,361204,0
2013-10-08,42.157,42.359,41.721,41.739,286604,0
2013-10-09,41.933,42.564,41.65,42.148,273657,0
2013-10-10,42.633,43.458,42.254,43.202,249764,0
2013-10-11,42.97,43.643,42.75,43.53,185551,0
2013-10-14,43.397,43.397,42.555,43.164,199458,0
2013-10-15,43.155,43.248,42.598,42.608,136206,0
2013-10-16,42.99,43.112,42.581,43.086,151268,0
2013-10-17,43.023,44.176,42.776,44.106,175571,0
2013-10-18,44.468,45.054,44.176,45.027,219803,0
2013-10-21,45.054,45.168,44.771,44.956,141431,0
2013-10-22,45.142,45.762,44.946,45.496,118175,0
2013-10-23,45.354,45.852,45.309,45.576,146221,0
2013-10-24,45.77,45.796,45.364,45.432,122408,0
2013-10-25,45.629,46.079,45.309,46.079,115598,0
2013-10-28,46.178,46.303,45.746,46.073,207798,0
2013-10-29,46.276,46.373,45.691,46.161,169479,0
2013-10-30,46.126,46.436,45.488,45.496,183057,0
2013-10-31,45.541,45.629,44.724,44.946,153697,0
2013-11-01,45.018,45.364,44.601,44.938,212472,0
2013-11-04,45.152,45.585,44.619,45.47,172546,0
2013-11-05,47.932,48.59,46.079,46.259,468674,0
2013-11-06,46.427,46.561,45.957,46.204,274322,0
2013-11-07,46.285,46.436,44.848,45.027,242131,0
2013-11-08,44.946,45.557,44.485,45.266,275877,0
2013-11-11,45.612,46.249,45.196,46.108,269774,0
2013-11-12,45.894,46.053,45.392,45.655,219250,0
2013-11-13,45.192,45.763,44.782,45.728,215277,0
2013-11-14,45.844,46.173,45.531,45.629,256226,0
2013-11-15,45.584,45.96,45.174,45.835,119235,0
2013-11-18,46.056,46.056,45.43,45.495,132070,0
2013-11-19,45.487,45.887,45.201,45.718,237521,0
2013-11-20,45.903,46.083,45.324,45.495,148919,0
2013-11-21,45.78,46.316,45.439,45.887,147970,0
2013-11-22,45.787,46.308,45.673,46.056,142813,0
2013-11-25,46.121,46.495,45.531,45.603,116444,0
2013-11-26,45.718,45.737,45.156,45.291,135016,0
2013-11-27,45.236,45.389,44.871,45.059,99507,0
2013-11-29,45.128,45.352,44.862,44.88,92939,0
2013-12-02,44.985,45.691,44.566,44.7,359797,0
2013-12-03,44.504,45.174,44.495,45.085,422602,0
2013-12-04,44.782,45.584,44.782,45.469,282272,0
2013-12-05,45.396,45.728,45.085,45.43,237850,0
2013-12-06,45.747,46.521,45.728,46.334,201410,0
2013-12-09,46.424,46.485,45.816,46.121,179107,0
2013-12-10,46.129,46.156,45.183,45.272,222830,0
2013-12-11,45.362,45.362,44.191,44.379,217616,0
2013-12-12,44.351,44.603,44.094,44.343,201088,0
2013-12-13,44.415,44.95,44.112,44.833,208864,0
2013-12-16,44.924,45.737,44.478,45.673,350154,0
2013-12-17,45.646,45.97,45.371,45.603,259872,0
2013-12-18,45.763,46.369,45.192,46.343,256248,0
2013-12-19,46.298,46.298,45.415,45.504,225240,0
2013-12-20,45.439,46.808,45.396,46.334,887625,0
2013-12-23,46.647,46.951,46.271,46.638,284622,0
2013-12-24,46.558,47.229,46.558,47.093,181259,0
2013-12-26,47.19,47.44,46.647,46.762,152246,0
2013-12-27,46.976,47.003,46.558,46.735,119735,0
2013-12-30,46.593,46.968,46.593,46.789,198371,0
2013-12-31,47.022,47.324,46.701,46.877,239094,0
2014-01-02,46.789,46.916,45.755,46.029,299452,0
2014-01-03,46.039,46.468,45.612,46.218,260282,0
2014-01-06,46.298,46.593,45.78,46.378,354087,0
2014-01-07,46.405,47.138,46.075,46.976,433291,0
2014-01-08,47.031,47.229,46.433,47.041,690964,0
2014-01-09,47.317,47.371,46.611,47.371,500965,0
2014-01-10,47.405,48.496,47.405,48.137,433557,0
2014-01-13,48.272,48.871,47.182,47.334,616281,0
2014-01-14,47.505,48.431,47.433,48.183,479284,0
2014-01-15,48.407,48.824,47.959,48.208,407081,0
2014-01-16,47.897,48.762,47.897,48.584,374338,0
2014-01-17,48.379,48.564,47.763,47.869,2129822,0
2014-01-21,48.298,48.398,47.396,48.388,460276,0
2014-01-22,48.379,48.718,48.048,48.656,253602,0
2014-01-23,48.555,48.699,48.039,48.477,229361,0
2014-01-24,47.941,48.324,47.396,47.6,251210,0
2014-01-27,51.407,51.407,47.334,47.505,334724,0
2014-01-28,47.495,47.674,47.219,47.591,337087,0
2014-01-29,47.307,47.976,46.916,47.638,247280,0
2014-01-30,48.003,48.987,47.799,48.771,234504,0
2014-01-31,47.826,49.102,47.826,48.949,296627,0
2014-02-03,49.012,49.102,47.155,47.352,514203,0
2014-02-04,46.976,47.433,46.753,47.041,375065,0
2014-02-05,46.655,47.155,46.378,46.976,310624,0
2014-02-06,46.968,47.727,46.799,47.414,306307,0
2014-02-07,47.505,48.129,47.041,48.083,235625,0
2014-02-10,47.869,48.547,47.869,48.467,261273,0
2014-02-11,48.343,49.344,48.315,49.235,246219,0
2014-02-12,49.153,49.307,48.326,48.759,268368,0
2014-02-13,48.49,49.668,48.49,49.658,207260,0
2014-02-14,49.369,50.216,49.273,50.197,357386,0
2014-02-18,50.242,51.068,50.116,50.801,288863,0
2014-02-19,50.684,51.573,50.153,50.261,329952,0
2014-02-20,50.467,51.151,50.261,51.008,173678,0
2014-02-21,51.278,51.278,50.727,50.829,247533,0
2014-02-24,50.881,51.348,50.656,50.675,198337,0
2014-02-25,50.702,51.044,50.467,50.675,155054,0
2014-02-26,50.926,51.195,50.394,50.549,210423,0
2014-02-27,50.45,50.852,50.413,50.647,141925,0
2014-02-28,50.61,51.367,50.61,50.989,219747,0
2014-03-03,50.763,50.98,50.423,50.675,255296,0
2014-03-04,51.295,52.041,51.295,51.735,303391,0
2014-03-05,51.591,51.744,51.144,51.413,320451,0
2014-03-06,51.404,51.681,50.917,51.008,159113,0
2014-03-07,51.107,51.195,50.072,50.529,420801,0
2014-03-10,50.539,50.656,50.134,50.261,169829,0
2014-03-11,50.261,50.458,49.631,50.08,234467,0
2014-03-12,49.947,50.693,49.909,50.665,246437,0
2014-03-13,50.656,51.278,50.529,51.259,272320,0
2014-03-14,51.232,52.401,51.213,52.148,233565,0
2014-03-17,52.32,52.778,52.138,52.454,263800,0
2014-03-18,52.454,53.092,52.337,52.761,312123,0
2014-03-19,52.778,52.778,51.456,51.645,166936,0
2014-03-20,51.591,51.591,51.044,51.259,161286,0
2014-03-21,51.483,52.129,50.702,50.754,732039,0
2014-03-24,51.035,51.222,50.369,50.52,274575,0
2014-03-25,50.745,51.077,50.385,50.971,179985,0
2014-03-26,51.367,51.367,50.567,50.601,282501,0
2014-03-27,50.665,50.881,50.385,50.809,176989,0
2014-03-28,50.754,51.124,50.539,50.693,185636,0
2014-03-31,51.035,52.031,50.711,51.834,258501,0
2014-04-01,51.799,52.121,51.367,52.086,276141,0
2014-04-02,52.195,52.464,51.825,52.195,298244,0
2014-04-03,52.33,52.561,52.005,52.105,184973,0
2014-04-04,52.519,53.058,51.502,51.662,254418,0
2014-04-07,51.573,51.654,51.035,51.059,240918,0
2014-04-08,51.026,51.87,51.016,51.662,310404,0
2014-04-09,51.762,52.059,51.413,52.059,321206,0
2014-04-10,52.086,52.589,51.25,51.546,313832,0
2014-04-11,51.097,51.79,50.763,50.971,409017,0
2014-04-14,51.629,52.741,51.375,52.068,433236,0
2014-04-15,52.213,52.715,51.815,52.527,338326,0
2014-04-16,52.715,52.912,52.543,52.842,285655,0
2014-04-17,52.724,53.11,52.156,52.23,1118026,0
2014-04-21,52.249,52.301,51.6,51.959,282757,0
2014-04-22,52.148,52.391,51.815,52.337,243996,0
2014-04-23,52.311,53.119,52.195,52.249,272583,0
2014-04-24,52.49,52.797,52.138,52.579,182485,0
2014-04-25,52.436,52.715,52.105,52.374,251928,0
2014-04-28,52.553,52.732,51.79,52.374,182560,0
2014-04-29,52.654,52.912,51.717,51.79,184579,0
2014-04-30,51.851,51.996,51.422,51.924,194883,0
2014-05-01,52.05,52.281,51.357,51.978,334273,0
2014-05-02,53.318,54.289,51.834,51.996,307089,0
2014-05-05,51.754,52.724,51.413,52.644,227158,0
2014-05-06,52.635,52.741,51.969,52.005,209797,0
2014-05-07,52.175,52.77,51.87,52.724,273047,0
2014-05-08,52.822,53.291,51.807,51.825,266483,0
2014-05-09,51.582,51.879,51.035,51.186,174713,0
2014-05-12,51.222,51.699,51.035,51.446,180969,0
2014-05-13,51.348,51.672,50.819,50.837,247059,0
2014-05-14,50.754,51.197,50.483,50.754,226415,0
2014-05-15,50.447,50.809,50.002,50.71,329155,0
2014-05-16,50.692,50.936,50.257,50.926,183633,0
2014-05-19,50.819,51.206,50.43,50.735,288370,0
2014-05-20,50.574,50.735,50.275,50.584,332082,0
2014-05-21,50.683,50.701,50.049,50.655,213178,0
2014-05-22,50.871,51.351,50.692,51.089,119825,0
2014-05-23,51.116,51.488,50.655,51.361,161709,0
2014-05-27,51.578,52.086,51.525,52.022,157590,0
2014-05-28,52.022,52.195,51.714,51.977,145772,0
2014-05-29,51.977,51.986,51.516,51.787,104868,0
2014-05-30,51.959,52.302,51.777,52.214,131035,0
2014-06-02,52.265,52.312,51.625,51.949,166231,0
2014-06-03,51.895,52.274,51.724,51.959,243990,0
2014-06-04,51.895,52.456,51.849,52.292,111933,0
2014-06-05,52.428,53.615,52.331,53.581,202306,0
2014-06-06,53.832,54.051,53.343,53.524,179840,0
2014-06-09,53.361,53.743,53.252,53.388,127322,0
2014-06-10,53.243,53.407,52.847,53.192,222010,0
2014-06-11,53.026,53.262,52.466,52.512,108820,0
2014-06-12,52.418,52.658,51.805,52.609,134654,0
2014-06-13,52.7,52.918,52.004,52.875,113213,0
2014-06-16,52.918,53.707,52.918,53.445,127400,0
2014-06-17,53.29,54.293,53.008,53.589,229649,0
2014-06-18,53.514,54.573,53.514,54.549,151973,0
2014-06-19,54.772,55.228,54.612,54.802,148165,0
2014-06-20,54.457,54.848,54.457,54.573,392275,0
2014-06-23,54.54,54.882,54.005,54.386,143586,0
2014-06-24,54.141,54.764,53.976,54.232,259921,0
2014-06-25,54.032,54.593,54.015,54.583,175670,0
2014-06-26,54.573,54.573,54.277,54.439,146833,0
2014-06-27,54.112,54.873,54.112,54.782,308922,0
2014-06-30,54.655,55.598,54.33,55.581,236806,0
2014-07-01,55.706,56.25,55.228,55.309,425390,0
2014-07-02,55.063,55.237,53.906,54.069,184348,0
2014-07-03,54.077,54.077,53.318,53.388,111340,0
2014-07-07,53.065,53.67,53.035,53.272,285990,0
2014-07-08,53.082,53.504,53.008,53.388,288564,0
2014-07-09,53.398,53.495,52.765,53,269326,0
2014-07-10,52.367,53.343,52.274,53.126,279683,0
2014-07-11,52.945,53.272,52.185,52.204,284699,0
2014-07-14,52.302,52.331,51.823,51.905,271718,0
2014-07-15,51.714,51.986,51.252,51.724,260323,0
2014-07-16,51.895,52.013,51.079,51.751,291520,0
2014-07-17,51.506,51.697,50.862,50.881,266628,0
2014-07-18,50.754,52.013,50.692,51.887,777289,0
2014-07-21,51.541,51.841,51.162,51.633,287410,0
2014-07-22,51.949,52.096,51.262,51.281,203847,0
2014-07-23,51.324,51.416,50.735,50.754,187510,0
2014-07-24,50.881,50.98,50.447,50.592,627904,0
2014-07-25,50.382,50.636,49.84,49.904,255715,0
2014-07-28,49.974,51.036,49.931,50.99,365964,0
2014-07-29,51.099,51.153,50.5,50.599,271123,0
2014-07-30,50.837,50.837,49.261,49.271,232018,0
2014-07-31,48.889,49,47.712,47.721,306042,0
2014-08-01,47.669,48.246,47.45,47.678,643328,0
2014-08-04,47.738,47.993,45.622,47.903,636982,0
2014-08-05,47.786,48.146,47.106,47.124,224106,0
2014-08-06,46.635,46.843,46.045,46.318,264609,0
2014-08-07,46.471,46.771,46.054,46.699,204318,0
2014-08-08,46.868,47.659,46.699,47.568,216738,0
2014-08-11,47.757,47.974,47.188,47.44,171365,0
2014-08-12,47.342,47.468,46.67,46.898,165696,0
2014-08-13,46.969,47.518,46.868,47.218,217354,0
2014-08-14,47.218,47.583,47.17,47.555,125699,0
2014-08-15,47.883,48.256,47.161,47.583,215743,0
2014-08-18,47.892,47.892,47.236,47.463,179704,0
2014-08-19,47.472,48.247,47.463,48.229,148674,0
2014-08-20,48.02,48.211,47.718,48.11,219244,0
2014-08-21,48.186,48.586,48.066,48.394,185741,0
2014-08-22,48.43,48.668,47.754,48.339,187855,0
2014-08-25,48.449,48.758,48.304,48.684,130482,0
2014-08-26,48.723,48.912,48.295,48.365,136367,0
2014-08-27,48.449,48.804,48.449,48.751,108847,0
2014-08-28,48.586,48.94,48.557,48.675,109962,0
2014-08-29,48.84,49.159,48.53,49.014,122275,0
2014-09-02,49.014,49.305,48.275,48.557,226076,0
2014-09-03,48.751,48.979,48.385,48.504,121779,0
2014-09-04,48.54,48.786,48.129,48.394,101241,0
2014-09-05,48.304,49.069,48.186,49.05,85987,0
2014-09-08,49.05,49.05,48.449,48.704,112316,0
2014-09-09,48.394,48.586,47.938,47.974,135681,0
2014-09-10,47.956,47.956,47.288,47.608,167462,0
2014-09-11,47.345,48.211,47.345,48.11,134367,0
2014-09-12,47.956,47.956,46.616,46.706,208119,0
2014-09-15,46.726,47.079,46.341,46.706,185046,0
2014-09-16,46.697,47.153,46.497,46.551,265491,0
2014-09-17,46.697,46.953,46.433,46.468,264776,0
2014-09-18,46.697,46.825,46.46,46.523,182723,0
2014-09-19,46.588,46.898,46.105,46.35,413253,0
2014-09-22,46.076,46.25,45.84,45.878,182385,0
2014-09-23,45.612,45.902,45.246,45.301,309966,0
2014-09-24,45.218,45.421,44.498,45.165,295414,0
2014-09-25,45.057,45.301,44.481,44.654,236726,0
2014-09-26,44.68,44.807,44.098,44.461,228547,0
2014-09-29,44.116,44.562,43.979,44.481,255822,0
2014-09-30,44.508,44.736,43.668,43.678,393124,0
2014-10-01,43.716,44.251,43.266,43.396,484202,0
2014-10-02,43.303,43.832,43.112,43.312,251964,0
2014-10-03,43.706,44.207,43.085,44.017,228276,0
2014-10-06,44.078,44.617,43.832,44.224,169955,0
2014-10-07,43.95,44.554,43.925,44.069,236585,0
2014-10-08,44.069,45.456,44.017,45.428,323333,0
2014-10-09,45.32,45.565,43.688,43.731,435298,0
2014-10-10,43.678,44.251,43.341,43.523,251934,0
2014-10-13,43.55,44.143,43.204,43.678,343593,0
2014-10-14,44.069,45.32,43.925,44.799,300869,0
2014-10-15,44.435,44.864,43.331,44.326,404623,0
2014-10-16,43.758,45.32,42.975,45.165,397760,0
2014-10-17,45.621,45.621,44.617,44.835,496186,0
2014-10-20,44.807,45.783,44.807,45.73,188970,0
2014-10-21,45.977,46.934,45.74,46.908,227927,0
2014-10-22,46.979,47.81,46.953,47.079,234487,0
2014-10-23,47.463,48.038,47.198,47.583,202674,0
2014-10-24,47.728,47.728,47.06,47.18,168583,0
2014-10-27,47.07,47.583,46.834,47.555,166942,0
2014-10-28,47.692,48.53,47.463,48.53,213305,0
2014-10-29,48.566,48.959,47.792,48.586,285635,0
2014-10-30,48.43,49.816,48.266,49.807,273280,0
2014-10-31,49.653,50.273,49.369,49.926,275783,0
2014-11-03,50.008,50.08,49.271,49.726,346179,0
2014-11-04,51.44,51.924,49.726,50.438,372357,0
2014-11-05,50.822,51.897,50.474,51.842,263194,0
2014-11-06,51.697,51.697,50.865,51.094,242116,0
2014-11-07,51.011,51.705,50.832,51.687,176785,0
2014-11-10,51.577,52.079,51.395,51.869,158269,0
2014-11-11,51.942,52.151,51.358,51.658,185188,0
2014-11-12,51.304,51.304,50.419,50.911,242464,0
2014-11-13,50.94,51.169,49.909,49.992,118300,0
2014-11-14,49.909,50.194,49.488,49.506,162519,0
2014-11-17,49.442,50.268,49.313,50.031,152380,0
2014-11-18,49.928,50.616,49.928,49.992,206874,0
2014-11-19,49.874,49.901,49.213,49.671,134399,0
2014-11-20,49.367,50.067,49.313,49.938,181874,0
2014-11-21,50.434,50.48,49.332,49.874,214065,0
2014-11-24,50.031,50.25,49.644,49.809,123696,0
2014-11-25,49.874,50.103,49.524,49.948,125407,0
2014-11-26,49.992,50.14,49.607,50.103,89115,0
2014-11-28,50.194,50.591,49.57,49.617,169832,0
2014-12-01,49.156,49.846,49.102,49.175,255508,0
2014-12-02,49.313,50.039,48.908,49.874,166561,0
2014-12-03,49.737,49.967,49.459,49.856,170841,0
2014-12-04,49.755,49.928,49.276,49.653,132128,0
2014-12-05,49.45,49.717,49.303,49.579,216839,0
2014-12-08,49.57,50.353,49.019,49.185,219564,0
2014-12-09,48.725,49.818,48.725,49.78,231536,0
2014-12-10,49.634,49.928,48.357,48.458,174834,0
2014-12-11,48.633,49.414,48.496,48.615,145761,0
2014-12-12,48.247,48.643,47.448,47.475,197991,0
2014-12-15,47.78,47.917,46.31,46.493,220729,0
2014-12-16,46.448,47.484,45.767,46.391,687795,0
2014-12-17,46.613,47.016,46.088,46.917,413533,0
2014-12-18,47.329,48.155,47.154,48.128,243875,0
2014-12-19,48.064,48.431,47.357,48.046,467307,0
2014-12-22,48.008,48.395,47.641,48.285,173792,0
2014-12-23,48.597,49.028,48.247,48.762,149628,0
2014-12-24,48.734,49.515,48.734,49.175,297250,0
2014-12-26,49.45,50.168,49.395,49.653,193234,0
2014-12-29,49.653,51.066,49.653,51.004,236677,0
2014-12-30,50.754,50.831,49.747,49.755,143180,0
2014-12-31,49.982,50.067,48.707,48.725,192037,0
2015-01-02,48.89,49.028,48.155,48.799,145755,0
2015-01-05,48.606,48.844,47.549,47.834,254883,0
2015-01-06,48.036,48.854,46.86,46.907,273241,0
2015-01-07,47.357,47.67,46.576,47.145,280824,0
2015-01-08,47.568,48.137,47.339,47.549,247640,0
2015-01-09,47.539,47.78,45.822,45.886,242557,0
2015-01-12,45.931,45.998,45.207,45.74,284522,0
2015-01-13,46.188,47.532,45.951,46.548,286961,0
2015-01-14,46.197,47.22,46.117,47.127,200662,0
2015-01-15,47.127,47.42,46.648,46.961,155621,0
2015-01-16,46.704,47.603,46.704,47.578,152207,0
2015-01-20,47.539,47.603,46.806,47.22,159197,0
2015-01-21,47.046,47.696,46.63,47.532,112003,0
2015-01-22,47.705,47.705,46.438,47.026,253521,0
2015-01-23,47.006,47.357,46.758,46.796,220943,0
2015-01-26,46.621,47.367,46.244,47.348,224631,0
2015-01-27,47.1,47.696,46.842,47.1,157415,0
2015-01-28,47.31,47.76,46.291,46.529,271154,0
2015-01-29,46.768,47.65,46.336,47.622,308523,0
2015-01-30,47.31,47.603,45.931,46.078,273477,0
2015-02-02,46.008,46.346,44.719,46.3,300178,0
2015-02-03,46.456,47.908,46.31,47.392,621249,0
2015-02-04,46.961,47.357,46.207,46.355,201552,0
2015-02-05,46.666,47.1,46.318,46.961,244051,0
2015-02-06,46.917,47.108,45.711,46.126,478504,0
2015-02-09,45.931,46.731,45.491,45.685,332942,0
2015-02-10,45.812,46.666,45.373,46.529,379292,0
2015-02-11,46.367,46.803,45.608,45.692,308006,0
2015-02-12,45.921,46.339,45.617,45.792,241488,0
2015-02-13,45.765,45.783,45.044,45.387,216073,0
2015-02-17,45.266,45.701,44.672,44.941,268741,0
2015-02-18,44.718,46.376,44.718,46.349,277754,0
2015-02-19,46.339,46.619,45.913,46.079,122419,0
2015-02-20,45.903,46.173,45.404,46.034,205422,0
2015-02-23,46.042,46.099,45.515,46.099,137226,0
2015-02-24,46.017,47.005,45.97,46.645,282268,0
2015-02-25,46.729,46.924,46.358,46.591,410938,0
2015-02-26,46.729,47.274,46.534,46.933,276431,0
2015-02-27,46.968,47.562,46.692,47.071,248391,0
2015-03-02,46.978,46.978,45.256,45.85,271368,0
2015-03-03,45.626,46.339,45.311,46.071,227202,0
2015-03-04,45.831,46.452,45.626,46.313,332271,0
2015-03-05,46.46,46.803,46.219,46.488,130446,0
2015-03-06,45.811,45.903,44.691,45.081,280008,0
2015-03-09,45.155,45.349,44.858,44.877,174830,0
2015-03-10,44.728,45.183,44.469,44.655,217915,0
2015-03-11,44.829,45.246,44.339,44.599,300307,0
2015-03-12,45.09,46.209,44.968,46.061,349548,0
2015-03-13,46.008,46.008,44.81,44.868,330975,0
2015-03-16,45.145,46.024,45.106,45.525,250201,0
2015-03-17,45.46,46.156,45.46,46.079,302681,0
2015-03-18,46.199,47.96,45.756,47.746,222343,0
2015-03-19,47.507,48.423,46.822,46.832,253658,0
2015-03-20,47.045,48.192,47.035,48.044,819717,0
2015-03-23,47.989,48.247,47.617,48.062,186061,0
2015-03-24,47.877,48.052,47.08,47.553,178393,0
2015-03-25,47.683,48.044,46.96,47.025,151505,0
2015-03-26,47.025,47.322,46.294,46.339,146427,0
2015-03-27,46.404,46.692,46.099,46.349,135521,0
2015-03-30,46.543,47.09,46.33,46.885,137789,0
2015-03-31,46.729,47.035,46.089,46.711,268339,0
2015-04-01,46.626,47.191,46.146,47.172,158955,0
2015-04-02,47.239,48.154,47.239,47.887,206900,0
2015-04-06,47.848,49.043,47.766,48.803,244370,0
2015-04-07,48.508,48.729,47.812,47.839,183181,0
2015-04-08,47.979,48.006,47.433,47.905,143621,0
2015-04-09,47.674,47.756,46.803,47.08,178070,0
2015-04-10,47.469,47.989,47.274,47.646,115114,0
2015-04-13,47.553,47.858,46.96,46.996,116408,0
2015-04-14,47.162,47.535,47.071,47.292,134550,0
2015-04-15,47.535,48.09,47.535,47.655,123903,0
2015-04-16,47.627,47.794,46.875,47.172,146804,0
2015-04-17,46.793,47.005,46.266,46.433,183683,0
2015-04-20,46.793,48.062,46.793,47.469,143696,0
2015-04-21,47.674,47.674,46.765,46.915,112227,0
2015-04-22,46.866,46.866,45.978,46.609,138875,0
2015-04-23,46.553,46.96,46.32,46.924,122564,0
2015-04-24,46.866,47.553,46.803,47.312,108583,0
2015-04-27,47.341,47.692,45.931,46.349,209599,0
2015-04-28,46.32,47.478,46.146,47.247,194483,0
2015-04-29,46.832,47.061,46.543,46.875,145995,0
2015-04-30,46.571,46.84,45.404,45.645,287241,0
2015-05-01,45.654,46.017,45.106,45.535,201284,0
2015-05-04,45.562,46.385,45.562,45.978,188003,0
2015-05-05,46.442,46.442,44.977,45.321,322985,0
2015-05-06,45.368,45.488,44.376,44.877,253721,0
2015-05-07,44.154,44.442,43.774,44.274,318927,0
2015-05-08,44.728,45.081,44.331,44.506,222343,0
2015-05-11,44.356,44.959,44.08,44.228,205820,0
2015-05-12,44.032,44.366,43.562,43.867,167445,0
2015-05-13,44.118,44.118,43.617,43.754,256682,0
2015-05-14,43.994,44.124,43.573,43.91,201808,0
2015-05-15,44.04,44.798,43.89,44.545,154821,0
2015-05-18,44.339,44.983,44.2,44.824,142118,0
2015-05-19,44.592,44.91,44.153,44.313,286259,0
2015-05-20,44.313,44.685,44.088,44.386,213264,0
2015-05-21,44.443,44.938,44.367,44.843,151703,0
2015-05-22,44.761,44.93,44.339,44.62,115196,0
2015-05-26,44.339,44.339,43.602,44.144,243207,0
2015-05-27,44.367,44.93,44.049,44.891,315397,0
2015-05-28,44.732,45.32,44.658,45.153,471128,0
2015-05-29,45.104,45.292,44.563,44.63,174722,0
2015-06-01,45.031,45.031,44.303,44.833,207517,0
2015-06-02,44.498,44.498,43.92,44.293,210812,0
2015-06-03,44.2,44.582,43.687,43.835,180825,0
2015-06-04,43.573,43.89,42.753,42.995,201488,0
2015-06-05,42.658,42.658,41.539,42.136,372569,0
2015-06-08,42.146,43.519,41.743,41.857,283065,0
2015-06-09,41.809,42.042,41.314,41.332,180508,0
2015-06-10,41.332,42.107,41.332,41.892,243197,0
2015-06-11,42.248,42.453,41.977,42.445,217774,0
2015-06-12,42.209,42.331,41.687,41.809,125580,0
2015-06-15,41.285,41.65,41.098,41.164,132326,0
2015-06-16,41.043,41.612,40.912,41.602,146135,0
2015-06-17,41.64,42.024,41.369,41.743,116588,0
2015-06-18,42.024,42.612,41.864,42.378,204055,0
2015-06-19,42.445,42.667,42.078,42.304,296235,0
2015-06-22,42.565,42.565,42.024,42.127,114554,0
2015-06-23,42.078,42.378,41.584,41.78,132815,0
2015-06-24,41.789,41.818,41.285,41.304,167763,0
2015-06-25,41.416,41.416,40.855,40.922,134040,0
2015-06-26,40.959,41.864,40.773,41.706,406398,0
2015-06-29,41.547,41.986,40.976,41.014,198917,0
2015-06-30,41.295,41.295,40.613,40.773,274110,0
2015-07-01,40.836,40.976,40.362,40.668,296235,0
2015-07-02,41.043,42.166,40.707,42.042,333598,0
2015-07-06,42.042,42.733,41.986,42.368,471598,0
2015-07-07,42.556,43.239,42.425,43.143,239920,0
2015-07-08,42.79,43.293,42.724,43.143,284779,0
2015-07-09,43.451,43.769,43.022,43.135,403720,0
2015-07-10,43.433,43.994,43.079,43.75,258656,0
2015-07-13,43.808,44.153,42.631,42.686,591506,0
2015-07-14,42.622,42.91,41.958,42.199,485434,0
2015-07-15,42.088,42.35,41.304,41.35,428291,0
2015-07-16,41.556,42.107,40.968,41.323,640110,0
2015-07-17,41.304,41.304,40.024,40.502,648996,0
2015-07-20,40.388,40.502,39.006,39.045,381347,0
2015-07-21,38.969,38.969,37.839,38.054,378992,0
2015-07-22,38.016,38.464,37.98,38.175,312934,0
2015-07-23,38.204,38.204,37.167,37.642,270540,0
2015-07-24,37.699,37.932,37.408,37.539,261012,0
2015-07-27,37.596,38.419,37.447,38.221,302550,0
2015-07-28,38.297,38.549,37.801,38.371,265935,0
2015-07-29,38.306,38.482,38.044,38.278,208659,0
2015-07-30,38.118,39.09,38.034,38.221,266364,0
2015-07-31,38.633,39.193,38.419,38.914,589151,0
2015-08-03,38.988,39.294,38.482,38.576,289056,0
2015-08-04,38.736,38.745,37.362,37.428,305655,0
2015-08-05,37.932,38.792,37.792,38.399,329744,0
2015-08-06,38.389,39.138,37.596,39.138,428098,0
2015-08-07,38.978,39.268,38.782,39.045,270753,0
2015-08-10,39.154,39.314,38.82,38.923,348693,0
2015-08-11,38.894,39.294,38.549,38.959,278743,0
2015-08-12,38.82,39.94,38.642,39.829,496009,0
2015-08-13,40.061,40.071,39.343,39.492,420102,0
2015-08-14,39.544,39.798,39.346,39.788,309938,0
2015-08-17,39.629,40.128,39.477,40.024,310150,0
2015-08-18,39.818,39.93,39.44,39.703,248863,0
2015-08-19,39.562,40.176,39.195,40.044,301455,0
2015-08-20,39.629,40.488,39.468,40.062,343551,0
2015-08-21,39.487,40.478,38.714,39.94,432089,0
2015-08-24,38.658,39.195,37.602,37.628,440310,0
2015-08-25,38.477,38.487,36.376,36.376,297637,0
2015-08-26,36.96,37.338,36.138,37.139,448631,0
2015-08-27,37.346,37.602,36.808,37.534,209736,0
2015-08-28,37.593,37.903,37.422,37.828,269327,0
2015-08-31,37.733,37.733,36.979,37.516,267631,0
2015-09-01,37.121,37.309,36.044,36.148,346202,0
2015-09-02,36.498,36.583,35.554,36.092,311000,0
2015-09-03,36.261,36.649,36.084,36.309,231260,0
2015-09-04,35.865,35.895,35.318,35.602,215039,0
2015-09-08,35.988,36.63,35.45,36.554,251408,0
2015-09-09,36.63,36.705,35.875,35.95,199132,0
2015-09-10,35.875,36.157,35.214,35.337,182785,0
2015-09-11,35.224,35.327,34.716,35.169,273675,0
2015-09-14,35.233,35.508,35.017,35.45,244834,0
2015-09-15,35.489,35.743,35.253,35.705,197542,0
2015-09-16,35.763,36.225,35.479,36.138,214931,0
2015-09-17,36.074,37.121,36.074,36.667,225851,0
2015-09-18,36.338,36.79,35.81,35.979,487441,0
2015-09-21,36.101,36.356,36.064,36.177,222036,0
2015-09-22,35.885,36.225,35.639,35.988,167853,0
2015-09-23,35.997,36.054,35.536,35.819,244405,0
2015-09-24,35.685,36.95,35.659,36.866,304250,0
2015-09-25,36.94,37.752,36.649,37.328,410247,0
2015-09-28,37.196,37.931,37.129,37.583,240394,0
2015-09-29,37.648,38.196,37.534,38.091,361258,0
2015-09-30,38.384,39.091,38.129,38.988,408761,0
2015-10-01,39.139,39.676,38.893,39.336,451069,0
2015-10-02,39.694,39.723,38.94,39.686,311000,0
2015-10-05,39.686,40.533,39.667,40.533,293347,0
2015-10-06,40.382,40.543,40.024,40.166,408657,0
2015-10-07,40.308,40.714,39.968,40.166,420956,0
2015-10-08,40.148,41.43,40.148,41.373,263707,0
2015-10-09,41.421,41.609,40.592,40.864,244091,0
2015-10-12,40.996,41.647,40.893,41.383,178268,0
2015-10-13,41.552,41.856,41.364,41.704,189801,0
2015-10-14,42.138,42.261,41.817,41.939,146964,0
2015-10-15,42.08,42.864,41.856,42.761,280462,0
2015-10-16,42.91,43.268,42.77,43.118,207722,0
2015-10-19,43.062,43.232,42.637,43.165,201573,0
2015-10-20,43.072,43.438,42.845,43.174,144165,0
2015-10-21,43.194,43.477,42.693,42.741,115685,0
2015-10-22,42.845,43.467,42.693,43.222,186196,0
2015-10-23,43.145,43.212,42.308,42.335,228821,0
2015-10-26,42.373,43.194,41.92,43.052,307713,0
2015-10-27,42.987,43.145,42.629,42.825,307923,0
2015-10-28,42.93,43.486,42.411,43.174,331356,0
2015-10-29,42.883,43.184,42.647,42.893,227231,0
2015-10-30,42.883,43.364,42.741,43.174,852727,0
2015-11-02,43.091,43.863,42.703,43.646,318511,0
2015-11-03,43.477,43.92,43.155,43.739,350760,0
2015-11-04,43.636,44.108,42.948,43.062,289770,0
2015-11-05,43.704,43.881,43.335,43.599,229775,0
2015-11-06,42.855,43.165,41.156,41.949,251408,0
2015-11-09,41.808,42.308,41.525,41.92,197944,0
2015-11-10,41.826,42.761,41.826,42.751,225640,0
2015-11-11,42.779,43.212,42.552,43.023,172837,0
2015-11-12,42.873,43.232,42.109,42.119,216735,0
2015-11-13,42.046,42.875,41.79,41.876,155613,0
2015-11-16,41.876,42.599,41.876,42.533,120622,0
2015-11-17,40.533,40.533,38.078,38.307,3276164,0
2015-11-18,38.402,38.735,38.07,38.526,6876793,0
2015-11-19,38.735,39.753,38.669,39.535,2635643,0
2015-11-20,39.735,40.468,39.544,40.267,1258139,0
2015-11-23,40.172,40.791,40.077,40.705,927581,0
2015-11-24,40.515,41.315,40.286,40.971,688156,0
2015-11-25,40.906,40.906,40.354,40.62,547430,0
2015-11-27,40.4,40.81,40.239,40.686,362606,0
2015-11-30,40.639,41.133,40.4,40.848,748222,0
2015-12-01,40.896,41.544,40.533,41.009,575018,0
2015-12-02,40.848,40.848,40.21,40.286,932564,0
2015-12-03,40.182,40.182,39.02,39.097,513596,0
2015-12-04,39.106,39.715,38.735,39.688,519269,0
2015-12-07,39.572,40.067,38.859,39.544,712183,0
2015-12-08,39.715,40.505,39.562,40.449,742985,0
2015-12-09,40.286,41.172,40.286,40.562,936722,0
2015-12-10,40.239,40.38,38.849,39.507,693899,0
2015-12-11,39.231,40.057,39.201,39.42,479552,0
2015-12-14,39.487,39.735,39.211,39.429,487406,0
2015-12-15,39.497,39.877,39.269,39.678,431429,0
2015-12-16,39.944,41.133,39.944,41.068,467678,0
2015-12-17,41.104,41.848,40.98,41.333,642939,0
2015-12-18,40.98,41.677,40.496,41.048,1736956,0
2015-12-21,41.267,41.866,40.62,41.838,684128,0
2015-12-22,41.79,42.619,41.391,42.561,512554,0
2015-12-23,42.684,43.912,42.589,43.789,624551,0
2015-12-24,43.714,43.873,43.209,43.598,284599,0
2015-12-28,43.409,43.892,43.14,43.892,507329,0
2015-12-29,43.932,44.627,43.847,44.483,480338,0
2015-12-30,44.397,45.211,44.359,44.741,505707,0
2015-12-31,44.76,44.76,43.789,44.188,382360,0
2016-01-04,44.636,45.221,43.97,44.436,1028448,0
2016-01-05,44.417,45.292,43.873,45.179,939416,0
2016-01-06,44.884,45.673,44.884,45.492,525941,0
2016-01-07,44.913,45.874,44.825,45.216,526618,0
2016-01-08,45.236,45.693,44.754,45.169,823826,0
2016-01-11,45.198,45.311,44.188,44.77,715905,0
2016-01-12,44.884,44.884,43.779,44.627,650142,0
2016-01-13,44.874,44.967,43.873,44.035,531438,0
2016-01-14,43.961,45.036,43.759,44.673,757060,0
2016-01-15,43.656,44.264,43.113,43.97,558837,0
2016-01-19,44.303,45.425,43.856,45.179,821879,0
2016-01-20,44.884,45.169,42.629,43.941,967237,0
2016-01-21,43.912,44.179,42.495,43.371,898501,0
2016-01-22,43.685,45.046,43.416,44.987,728413,0
2016-01-25,45.15,45.273,43.808,44.008,847125,0
2016-01-26,44.274,45.254,44.274,45.073,1165227,0
2016-01-27,45.036,46.043,45.036,45.673,820656,0
2016-01-28,45.959,46.701,45.796,46.131,594834,0
2016-01-29,46.606,47.329,46.159,46.901,3274511,0
2016-02-01,46.968,47.31,46.559,46.929,639451,0
2016-02-02,46.834,47.29,46.578,46.92,780721,0
2016-02-03,47.12,48.414,46.416,48.348,743934,0
2016-02-04,48.252,49.042,48.062,48.729,724444,0
2016-02-05,48.272,48.938,47.614,48.395,666114,0
2016-02-08,47.862,49.004,47.424,48.976,503015,0
2016-02-09,48.679,49.661,48.614,49.518,1566686,0
2016-02-10,49.481,50.689,48.947,50.536,1288640,0
2016-02-11,50.124,50.785,49.443,49.539,1252953,0
2016-02-12,49.626,52.37,46.229,52.216,1789843,0
2016-02-16,52.782,53.932,52.532,53.329,843001,0
2016-02-17,53.49,53.712,52.935,53.529,847841,0
2016-02-18,53.482,54.574,53.424,53.951,596245,0
2016-02-19,53.876,54.221,53.069,54.211,482631,0
2016-02-22,54.422,54.708,53.856,54.374,681530,0
2016-02-23,54.087,54.345,53.625,54.057,458955,0
2016-02-24,53.932,55.17,53.663,55.084,714297,0
2016-02-25,55.161,55.39,54.431,54.747,379073,0
2016-02-26,54.584,54.623,53.473,53.836,788419,0
2016-02-29,53.788,54.747,53.529,53.732,579262,0
2016-03-01,53.788,54.221,52.648,53.127,1047993,0
2016-03-02,53.06,54.355,52.801,54.306,762863,0
2016-03-03,54.087,54.278,53.117,53.549,434775,0
2016-03-04,53.375,54.047,52.886,53.76,559764,0
2016-03-07,53.529,54.978,53.529,54.718,849116,0
2016-03-08,54.862,56.196,54.46,55.266,513214,0
2016-03-09,55.094,56.302,54.816,56.158,361500,0
2016-03-10,56.206,56.686,55.766,56.216,358885,0
2016-03-11,56.484,56.494,55.602,55.937,385002,0
2016-03-14,55.468,55.86,54.747,55.486,572953,0
2016-03-15,55.372,56.407,55.17,56.072,479443,0
2016-03-16,55.766,56.38,55.372,56.148,356289,0
2016-03-17,56.196,57.213,55.86,56.926,279540,0
2016-03-18,57.128,57.497,56.504,56.906,1262823,0
2016-03-21,56.072,56.686,55.64,55.928,422099,0
2016-03-22,55.956,56.868,55.64,56.272,441865,0
2016-03-23,56.292,56.504,55.554,56.062,645182,0
2016-03-24,56.024,56.667,55.812,56.618,358288,0
2016-03-28,56.896,57.155,55.649,56.187,347404,0
2016-03-29,56.119,58.183,56.115,58.163,527264,0
2016-03-30,58.154,58.585,57.626,58.288,492779,0
2016-03-31,58.124,58.642,57.424,57.682,760825,0
2016-04-01,57.347,58.373,56.964,58.346,519199,0
2016-04-04,58.124,58.326,56.762,57.108,436791,0
2016-04-05,56.658,56.876,55.784,55.89,540563,0
2016-04-06,55.698,56.254,55.246,55.928,534628,0
2016-04-07,55.87,56.235,55.17,55.602,417570,0
2016-04-08,55.919,56.84,55.9,56.36,633568,0
2016-04-11,56.58,57.002,56.128,56.206,415074,0
2016-04-12,56.11,56.896,55.91,56.715,409296,0
2016-04-13,56.964,56.964,55.966,56.062,499023,0
2016-04-14,55.89,56.081,55.323,55.496,309016,0
2016-04-15,55.506,56.676,55.17,56.312,702794,0
2016-04-18,56.119,56.926,55.381,56.916,400688,0
2016-04-19,57.07,57.07,56.474,57.011,401495,0
2016-04-20,56.876,57.222,55.851,55.89,580724,0
2016-04-21,55.688,55.976,53.876,54.248,684503,0
2016-04-22,54.45,54.91,54.029,54.45,396928,0
2016-04-25,54.757,55.688,54.134,55.658,656028,0
2016-04-26,55.736,56.802,55.41,56.57,523076,0
2016-04-27,56.598,57.347,56.25,56.876,452824,0
2016-04-28,56.302,57.578,56.302,57.473,385099,0
2016-04-29,57.366,58.451,57.011,58.124,1878550,0
2016-05-02,57.933,58.336,57.453,58.144,571646,0
2016-05-03,57.951,58.312,57.175,57.463,506587,0
2016-05-04,57.453,59.506,57.137,59.228,582613,0
2016-05-05,59.208,59.726,58.364,58.7,465481,0
2016-05-06,58.632,58.796,57.836,58.776,546196,0
2016-05-09,58.518,58.844,57.895,58.307,371529,0
2016-05-10,58.537,58.595,57.626,58.134,345778,0
2016-05-11,57.913,58.212,57.444,58.01,436199,0
2016-05-12,58.029,58.566,57.816,58.355,318083,0
2016-05-13,58.183,58.537,57.51,57.98,414810,0
2016-05-16,58.096,58.241,57.517,58.125,452038,0
2016-05-17,57.855,57.99,56.32,56.598,451467,0
2016-05-18,56.223,57.208,55.595,56.193,523208,0
2016-05-19,55.796,56.638,55.161,56.57,398448,0
2016-05-20,56.638,56.753,56.04,56.628,326361,0
2016-05-23,56.687,56.687,55.885,56.213,289812,0
2016-05-24,56.513,57.314,56.32,57.217,876052,0
2016-05-25,57.122,57.257,56.503,56.908,312871,0
2016-05-26,57.149,57.382,56.328,57.267,306884,0
2016-05-27,57.41,57.798,57.149,57.778,159992,0
2016-05-31,57.815,58.561,57.45,58.484,308881,0
2016-06-01,58.221,58.889,58.221,58.889,247428,0
2016-06-02,58.734,59.072,57.98,58.744,283463,0
2016-06-03,59.178,60.193,59.178,59.778,465754,0
2016-06-06,59.952,59.984,59.237,59.623,224787,0
2016-06-07,59.864,60.232,59.188,60.067,374049,0
2016-06-08,60.097,60.648,60.029,60.405,202608,0
2016-06-09,60.434,61.044,60.386,60.889,540776,0
2016-06-10,60.869,61.371,60.217,60.328,328504,0
2016-06-13,60.164,60.84,59.971,60.039,174856,0
2016-06-14,60.097,60.85,59.836,60.82,147893,0
2016-06-15,61.044,61.044,59.884,59.962,182222,0
2016-06-16,59.778,60.27,59.71,60.134,207293,0
2016-06-17,60.279,60.279,59.295,60.087,527790,0
2016-06-20,60.338,60.434,59.566,60.222,171590,0
2016-06-21,60.357,60.763,59.787,60.357,287648,0
2016-06-22,60.395,60.434,59.854,59.874,434755,0
2016-06-23,59.952,60.116,59.498,59.854,312423,0
2016-06-24,58.744,60.377,58.744,59.778,666664,0
2016-06-27,59.71,60.144,59.285,59.797,497146,0
2016-06-28,59.826,59.864,59.057,59.778,452428,0
2016-06-29,60.009,60.4,59.739,60.116,288994,0
2016-06-30,60.26,60.956,59.952,60.898,587637,0
2016-07-01,61.391,62.308,60.638,61.902,347236,0
2016-07-05,62.047,62.386,61.477,61.816,396892,0
2016-07-06,61.516,62.096,61.216,61.757,346463,0
2016-07-07,61.747,61.747,59.952,59.999,349907,0
2016-07-08,59.971,60.54,59.478,60.483,345421,0
2016-07-11,60.319,60.725,59.701,60.638,278640,0
2016-07-12,60.473,60.81,59.913,59.942,494245,0
2016-07-13,60.009,60.56,59.691,59.962,315585,0
2016-07-14,59.546,59.989,59.096,59.787,534245,0
2016-07-15,59.989,60.82,59.989,60.685,280762,0
2016-07-18,60.85,61.12,60.444,60.54,218461,0
2016-07-19,60.54,60.54,59.758,60.184,311314,0
2016-07-20,60.144,60.357,59.826,60.019,182133,0
2016-07-21,59.913,59.989,59.431,59.787,285267,0
2016-07-22,59.787,60.918,59.567,60.86,291876,0
2016-07-25,60.783,60.936,60.26,60.753,323759,0
2016-07-26,60.985,61.294,60.521,60.86,535602,0
2016-07-27,61.071,61.086,59.816,60.405,489895,0
2016-07-28,60.415,61.274,60.174,61.111,414775,0
2016-07-29,60.965,61.526,60.85,60.908,541159,0
2016-08-01,60.918,61.7,60.458,61.371,250461,0
2016-08-02,61.169,61.256,60.503,60.946,254886,0
2016-08-03,60.889,61.004,60.212,60.918,507656,0
2016-08-04,60.057,60.512,58.657,59.266,661214,0
2016-08-05,59.401,59.787,58.782,58.947,564776,0
2016-08-08,58.725,58.927,57.188,57.44,831182,0
2016-08-09,57.479,57.479,56.802,56.802,429479,0
2016-08-10,57.004,57.073,56.561,56.996,247227,0
2016-08-11,56.957,57.324,56.783,57.314,389226,0
2016-08-12,57.595,57.913,57.22,57.343,461276,0
2016-08-15,57.392,57.672,56.793,56.869,751788,0
2016-08-16,56.782,57.025,56.354,56.364,385797,0
2016-08-17,55.926,56.742,55.323,56.626,487247,0
2016-08-18,56.812,57.785,56.606,57.59,360703,0
2016-08-19,57.414,57.765,56.861,56.958,415121,0
2016-08-22,56.968,57.473,56.871,57.307,231684,0
2016-08-23,57.59,58.622,57.444,58.32,773379,0
2016-08-24,58.221,58.466,57.726,58.038,320646,0
2016-08-25,58.048,58.189,57.644,58.067,230599,0
2016-08-26,58.144,58.622,56.918,56.958,215020,0
2016-08-29,57.094,57.629,57.094,57.424,260148,0
2016-08-30,57.444,57.696,56.656,56.908,218356,0
2016-08-31,56.733,57.034,56.535,56.928,229034,0
2016-09-01,57.034,57.034,56.247,56.832,293811,0
2016-09-02,57.288,57.746,57.064,57.746,232377,0
2016-09-06,58.086,58.387,57.775,58.387,262641,0
2016-09-07,58.563,59.254,57.95,58.865,334396,0
2016-09-08,58.826,59.682,58.261,59.662,268858,0
2016-09-09,59.098,59.175,56.14,56.14,386732,0
2016-09-12,56.12,57.356,56.115,57.337,234220,0
2016-09-13,57.142,57.142,56.014,56.374,267145,0
2016-09-14,56.676,57.104,55.954,57.015,431219,0
2016-09-15,56.938,57.104,56.3,56.772,322731,0
2016-09-16,56.792,57.473,56.256,57.406,642670,0
2016-09-19,57.6,58.251,57.541,58.154,233844,0
2016-09-20,58.387,59.078,58.27,58.592,491574,0
2016-09-21,58.573,59.974,58.573,59.965,373790,0
2016-09-22,60.391,61.258,60.217,61.208,426333,0
2016-09-23,60.898,61.501,60.616,61.317,454707,0
2016-09-26,61.287,62.035,60.752,61.716,990852,0
2016-09-27,61.909,62.065,61.501,61.696,537017,0
2016-09-28,61.657,61.842,60.762,60.985,339595,0
2016-09-29,60.723,60.879,59.73,60.081,379711,0
2016-09-30,60.227,60.48,59.311,59.566,358991,0
2016-10-03,59.39,59.593,58.184,58.446,389840,0
2016-10-04,58.397,58.397,55.789,56.091,826952,0
2016-10-05,56.354,56.666,55.45,55.954,508421,0
2016-10-06,55.596,56.276,55.091,55.858,366186,0
2016-10-07,56.364,56.539,55.128,55.128,272784,0
2016-10-10,55.158,56.053,55.158,55.994,224362,0
2016-10-11,55.994,56.004,55.002,55.08,392095,0
2016-10-12,55.012,56.344,55.012,56.286,319327,0
2016-10-13,56.286,57.541,56.198,57.151,225621,0
2016-10-14,56.968,57.629,56.715,56.938,180505,0
2016-10-17,57.084,57.424,56.888,57.114,306914,0
2016-10-18,57.502,57.545,56.646,57.317,363574,0
2016-10-19,57.346,58.174,56.908,57.931,234971,0
2016-10-20,57.95,58.27,57.668,58.086,237254,0
2016-10-21,57.716,57.998,57.327,57.619,177243,0
2016-10-24,58.855,59.068,57.716,58.086,145757,0
2016-10-25,57.958,58.612,57.902,58.612,222666,0
2016-10-26,58.407,58.942,58.214,58.835,210077,0
2016-10-27,58.456,59.001,58.397,58.786,295887,0
2016-10-28,58.679,59.613,58.679,58.991,284967,0
2016-10-31,59.254,60.391,59.031,60.178,488774,0
2016-11-01,60.032,60.227,58.738,58.912,335821,0
2016-11-02,58.776,58.796,57.822,58.523,282242,0
2016-11-03,57.686,59.571,55.702,58.962,434325,0
2016-11-04,59.341,59.838,58.63,58.63,250441,0
2016-11-07,59.058,59.633,58.397,59.584,398570,0
2016-11-08,59.467,60.178,59.37,59.438,432238,0
2016-11-09,58.32,58.816,57.084,57.151,896397,0
2016-11-10,56.918,57.406,53.28,55.284,1127939,0
2016-11-11,55.381,57.064,55.216,56.442,460926,0
2016-11-14,55.984,56.988,55.828,56.802,445127,0
2016-11-15,57.056,57.967,57.046,57.507,294476,0
2016-11-16,57.507,58.189,56.498,57.046,248015,0
2016-11-17,57.046,57.527,56.894,57.126,289470,0
2016-11-18,57.126,57.88,57.096,57.556,263885,0
2016-11-21,57.713,58.625,57.429,58.409,230853,0
2016-11-22,58.575,59.654,58.369,59.291,400834,0
2016-11-23,58.331,59.183,56.272,57.213,857867,0
2016-11-25,57.38,58.595,57.38,58.399,154997,0
2016-11-28,58.723,59.879,58.556,59.732,332696,0
2016-11-29,59.556,60.388,59.554,59.859,320990,0
2016-11-30,58.85,59.585,57.566,57.576,565687,0
2016-12-01,57.164,57.91,56.429,56.851,365830,0
2016-12-02,57.429,57.86,56.655,57.331,264142,0
2016-12-05,57.223,57.586,56.586,57.586,374905,0
2016-12-06,57.83,58.007,56.87,57.84,415408,0
2016-12-07,58.311,58.478,57.546,57.997,436643,0
2016-12-08,58.154,58.908,57.355,58.898,301346,0
2016-12-09,58.752,59.879,58.752,59.781,345240,0
2016-12-12,59.202,60.761,59.202,60.242,238722,0
2016-12-13,60.654,61.016,60.105,60.565,390635,0
2016-12-14,60.751,61.074,58.585,58.605,520351,0
2016-12-15,58.458,59.575,58.458,58.791,324085,0
2016-12-16,58.517,59.644,58.517,59.546,1604472,0
2016-12-19,59.918,60.839,59.541,60.829,336520,0
2016-12-20,60.771,61.104,60.374,61.016,223001,0
2016-12-21,61.065,61.574,60.791,60.869,226791,0
2016-12-22,60.859,61.193,60.232,60.761,258935,0
2016-12-23,60.957,61.163,60.28,60.408,185481,0
2016-12-27,60.29,60.692,59.986,60.28,209824,0
2016-12-28,60.388,60.388,59.33,59.409,278962,0
2016-12-29,59.751,60.761,59.374,60.525,302321,0
2016-12-30,60.516,60.761,59.84,60.115,243262,0
2017-01-03,60.271,60.271,58.821,59.31,449834,0
2017-01-04,59.566,60.408,58.938,59.594,663607,0
2017-01-05,59.663,60.271,59.105,59.594,268466,0
2017-01-06,59.33,60.242,59.33,59.996,212275,0
2017-01-09,60.252,60.261,59.693,59.938,380742,0
2017-01-10,59.958,60.506,59.594,59.811,502364,0
2017-01-11,59.948,60.369,59.766,59.958,426045,0
2017-01-12,60.173,60.398,59.291,59.732,195573,0
2017-01-13,59.742,60.173,59.359,59.908,273262,0
2017-01-17,60.115,60.604,59.869,60.497,204169,0
2017-01-18,60.555,61.359,60.34,60.966,249608,0
2017-01-19,60.467,60.957,60.271,60.33,748239,0
2017-01-20,60.242,60.879,60.085,60.32,237910,0
2017-01-23,60.428,60.712,60.133,60.477,190611,0
2017-01-24,60.506,60.996,60.379,60.634,218197,0
2017-01-25,60.819,61.427,60.585,60.908,301899,0
2017-01-26,61.114,61.447,60.8,61.114,224654,0
2017-01-27,61.221,61.31,60.525,60.839,300487,0
2017-01-30,60.869,60.869,59.614,60.32,857287,0
2017-01-31,60.525,61.359,59.977,61.3,466693,0
2017-02-01,61.084,61.29,59.761,60.153,273039,0
2017-02-02,60.742,61.241,59.835,60.153,373844,0
2017-02-03,60.477,60.918,60.173,60.34,229807,0
2017-02-06,60.682,60.682,59.84,59.849,186949,0
2017-02-07,59.859,60.046,59.604,59.732,233752,0
2017-02-08,59.928,60.369,59.389,59.889,204504,0
2017-02-09,59.889,60.153,59.134,59.497,222203,0
2017-02-10,59.526,60.565,59.399,60.32,195033,0
2017-02-13,60.414,61.075,60.226,61.065,268751,0
2017-02-14,60.789,61.016,60.078,60.641,602082,0
2017-02-15,60.266,60.769,59.979,60.69,246166,0
2017-02-16,60.631,61.45,60.631,61.421,265072,0
2017-02-17,61.687,61.865,61.184,61.835,260661,0
2017-02-21,61.697,62.506,61.573,62.428,228293,0
2017-02-22,62.556,62.96,62.151,62.763,180839,0
2017-02-23,63.079,63.642,62.506,63.454,253168,0
2017-02-24,63.414,63.878,63.414,63.79,183730,0
2017-02-27,63.514,64.146,63.356,63.988,267438,0
2017-02-28,63.79,64.382,63.77,64.046,398658,0
2017-03-01,63.602,65.26,63.572,64.698,324192,0
2017-03-02,64.392,65.044,64.141,64.738,544581,0
2017-03-03,64.826,64.974,63.421,63.908,265562,0
2017-03-06,63.83,63.973,63.424,63.701,214037,0
2017-03-07,63.602,64.036,62.882,63.868,378658,0
2017-03-08,63.128,63.296,62.023,63.128,1074243,0
2017-03-09,63.05,63.592,62.857,63.03,276044,0
2017-03-10,63.03,63.938,63.03,63.908,303497,0
2017-03-13,63.988,64.58,63.878,64.362,367320,0
2017-03-14,64.194,64.442,63.983,64.313,464669,0
2017-03-15,64.658,65.834,64.56,65.546,391640,0
2017-03-16,65.398,65.804,65.24,65.478,766040,0
2017-03-17,65.902,66.158,65.606,65.794,1165406,0
2017-03-20,65.844,66.09,63.839,64.274,342862,0
2017-03-21,64.274,65.122,64.136,64.806,375113,0
2017-03-22,65.004,65.408,64.738,65.064,292746,0
2017-03-23,64.866,65.902,64.753,65.34,195729,0
2017-03-24,65.32,65.764,65.212,65.36,250918,0
2017-03-27,65.428,65.636,64.994,65.488,346593,0
2017-03-28,65.398,65.962,65.192,65.666,373955,0
2017-03-29,65.518,65.626,64.658,64.856,693027,0
2017-03-30,64.698,65.152,64.402,64.708,355236,0
2017-03-31,64.777,65.862,64.777,65.616,436600,0
2017-04-03,65.37,65.438,64.53,65.25,319394,0
2017-04-04,65.182,66.168,65.162,65.882,324646,0
2017-04-05,65.872,66.86,65.804,66.682,802134,0
2017-04-06,66.484,66.8,66.05,66.712,299392,0
2017-04-07,66.79,67.048,66.504,66.524,463290,0
2017-04-10,66.574,66.82,66.278,66.484,329199,0
2017-04-11,66.406,67.043,66.135,66.79,249744,0
2017-04-12,66.81,67.087,66.524,66.958,181317,0
2017-04-13,66.958,67.028,66.323,66.386,227213,0
2017-04-17,66.456,67.156,66.366,67.136,141311,0
2017-04-18,67.106,67.748,66.89,67.6,375420,0
2017-04-19,67.58,67.63,66.662,66.722,276354,0
2017-04-20,66.762,66.762,65.882,66.416,260427,0
2017-04-21,66.298,66.81,66.208,66.465,431662,0
2017-04-24,66.732,67.186,66.198,67.156,339343,0
2017-04-25,67.235,67.808,67.156,67.522,288855,0
2017-04-26,67.383,68.33,67.078,67.738,323521,0
2017-04-27,67.758,68.272,67.6,67.66,251211,0
2017-04-28,67.67,67.699,66.9,67.146,659200,0
2017-05-01,67.254,67.284,66.02,66.524,358936,0
2017-05-02,66.356,67.126,66.238,66.554,504245,0
2017-05-03,66.534,66.574,65.617,65.774,448332,0
2017-05-04,65.112,67.768,64.989,67.482,346409,0
2017-05-05,67.62,68.474,67.62,68.36,254362,0
2017-05-08,68.518,68.755,67.837,68.548,264451,0
2017-05-09,68.518,68.746,66.85,66.968,387930,0
2017-05-10,67.106,67.738,66.968,67.304,392338,0
2017-05-11,67.106,67.422,66.771,67.373,291095,0
2017-05-12,67.57,67.886,67.344,67.65,164865,0
2017-05-15,67.718,68.311,67.718,67.906,278481,0
2017-05-16,68.07,68.289,67.802,67.951,251477,0
2017-05-17,67.951,68.309,67.474,67.971,303510,0
2017-05-18,67.911,68.219,66.739,67.047,438743,0
2017-05-19,67.077,67.673,66.739,67.196,679226,0
2017-05-22,67.186,68.011,67.017,67.703,400926,0
2017-05-23,67.852,68.398,67.742,68.06,331548,0
2017-05-24,68.189,68.646,68.189,68.577,191694,0
2017-05-25,68.756,69.049,68.199,68.994,272153,0
2017-05-26,69.054,69.382,68.756,68.895,269755,0
2017-05-30,68.855,69.153,68.656,68.915,151099,0
2017-05-31,68.895,69.342,68.795,69.094,192085,0
2017-06-01,68.905,69.888,68.776,69.888,295575,0
2017-06-02,70.465,71.26,70.067,70.912,346181,0
2017-06-05,70.832,70.832,69.928,69.978,252075,0
2017-06-06,70.018,70.475,69.849,70.266,192391,0
2017-06-07,70.246,70.455,69.869,69.908,211980,0
2017-06-08,69.789,69.789,68.845,69.253,476348,0
2017-06-09,69.103,69.372,68.13,68.408,643404,0
2017-06-12,68.468,68.885,68.11,68.557,650583,0
2017-06-13,68.597,69.531,68.428,69.531,337471,0
2017-06-14,70.177,70.554,69.759,70.286,373565,0
2017-06-15,69.869,70.584,69.869,70.564,262545,0
2017-06-16,69.839,71.518,69.839,71.419,542242,0
2017-06-19,71.478,71.558,70.922,71.14,299403,0
2017-06-20,71.269,71.414,70.882,70.882,253456,0
2017-06-21,70.822,71.22,70.365,70.574,222681,0
2017-06-22,70.614,70.653,70.008,70.067,231376,0
2017-06-23,70.057,70.336,69.928,70.226,440508,0
2017-06-26,70.336,70.385,69.888,70.047,284701,0
2017-06-27,69.749,69.933,68.835,69.024,383077,0
2017-06-28,69.382,69.65,68.766,68.835,386589,0
2017-06-29,68.348,68.477,66.967,67.404,499785,0
2017-06-30,67.395,67.693,67.007,67.037,354056,0
2017-07-03,67.275,67.981,67.096,67.544,164900,0
2017-07-05,67.494,67.757,66.749,67.335,318976,0
2017-07-06,66.997,67.355,66.764,67.226,381619,0
2017-07-07,67.245,67.852,67.206,67.762,297380,0
2017-07-10,68.03,68.03,67.385,67.454,267239,0
2017-07-11,67.534,67.534,66.759,66.928,265363,0
2017-07-12,67.663,68.02,67.434,67.792,305500,0
2017-07-13,67.703,67.703,66.649,67.037,168629,0
2017-07-14,67.434,67.832,67.216,67.265,228465,0
2017-07-17,67.106,67.822,66.937,67.792,248934,0
2017-07-18,67.832,68.1,67.583,68.02,255705,0
2017-07-19,68.15,68.875,67.991,68.746,170217,0
2017-07-20,69.064,69.67,68.885,69.411,162316,0
2017-07-21,70.047,70.057,69.337,70.018,229347,0
2017-07-24,70.008,70.345,69.133,69.392,228269,0
2017-07-25,69.302,69.561,69.262,69.481,350548,0
2017-07-26,69.372,69.59,68.478,69.332,223696,0
2017-07-27,69.193,69.451,68.825,69.372,255692,0
2017-07-28,69.203,69.59,68.418,69.143,245610,0
2017-07-31,69.103,69.397,68.458,69.213,380895,0
2017-08-01,69.402,69.849,68.885,69.64,291145,0
2017-08-02,69.511,69.587,68.925,69.113,175919,0
2017-08-03,69.054,69.421,68.597,69.233,211573,0
2017-08-04,68.855,69.302,68.05,69.064,263391,0
2017-08-07,69.282,70.554,68.862,69.878,236493,0
2017-08-08,69.779,70.41,69.531,70.336,310688,0
2017-08-09,70.425,70.425,69.6,70.216,270976,0
2017-08-10,70.137,70.336,69.567,69.789,298242,0
2017-08-11,69.262,69.789,68.766,69.074,254560,0
2017-08-14,69.113,70.057,69.113,69.869,317630,0
2017-08-15,69.68,70.226,69.153,69.64,237532,0
2017-08-16,69.9,70.25,69.6435,69.91,189981,0
2017-08-17,69.89,70.07,68.7,68.71,193435,0
2017-08-18,68.28,69.12,68.025,68.73,222946,0
2017-08-21,68.84,69.24,68.62,69.15,207591,0
2017-08-22,69.23,69.87,68.85,69.77,155296,0
2017-08-23,69.55,69.99,69.35,69.89,148401,0
2017-08-24,69.96,70.38,69.4,70.34,178702,0
2017-08-25,70.38,70.49,70.07,70.22,129213,0
2017-08-28,70.46,70.61,70.05,70.59,132253,0
2017-08-29,70.76,70.89,70.2275,70.49,130043,0
2017-08-30,70.38,70.53,69.89,70.03,223643,0
2017-08-31,70.22,70.65,70.18,70.38,140159,0
2017-09-01,70.7,70.7,69.92,70.42,129495,0
2017-09-05,70.4,70.93,70.15,70.74,239746,0
2017-09-06,70.94,70.94,69.72,69.8,197062,0
2017-09-07,70.08,70.13,69.25,69.93,200395,0
2017-09-08,69.94,70.32,68.93,70.22,238072,0
2017-09-11,70.26,70.97,70.2,70.83,148367,0
2017-09-12,70.8,70.8,69.14,69.5,214112,0
2017-09-13,69.5,70.1025,69.26,69.48,226699,0
2017-09-14,69.56,69.95,68.98,69.82,364489,0
2017-09-15,69.93,70,68.91,69.63,485688,0
2017-09-18,69.62,69.62,68.55,68.95,361942,0
2017-09-19,69.05,69.64,68.86,69,380739,0
2017-09-20,69.1,69.19,68.31,68.51,603291,0
2017-09-21,68.51,69.08,68.26,68.73,279367,0
2017-09-22,68.93,69.29,68.5,68.6,304445,0
2017-09-25,68.5,69.33,68.5,69.23,149363,0
2017-09-26,69.2,69.53,68.87,68.96,260699,0
2017-09-27,68.75,69.23,68.22,69.07,310588,0
2017-09-28,68.77,69.43,68.2,69.33,190347,0
2017-09-29,69.25,69.43,68.82,68.87,218980,0
2017-10-02,68.79,69.03,68.225,68.62,405949,0
2017-10-03,68.67,69.535,68.37,69.08,381454,0
2017-10-04,69.03,69.79,68.74,69.73,289411,0
2017-10-05,69.74,69.74,68.82,69.15,324565,0
2017-10-06,67.95,68.6,66.19,67.08,792960,0
2017-10-09,67.35,67.51,66.82,67.09,359794,0
2017-10-10,67.54,68.04,67.14,68.04,368496,0
2017-10-11,67.87,68.49,67.63,68,302787,0
2017-10-12,68.27,68.74,67.95,68.42,385259,0
2017-10-13,68.7,69,67.605,67.67,189473,0
2017-10-16,67.68,68.03,67.35,67.69,222838,0
2017-10-17,67.59,67.93,67.34,67.6,171888,0
2017-10-18,67.53,67.86,67.21,67.26,273032,0
2017-10-19,67.38,67.43,66.77,67.3,299873,0
2017-10-20,67.39,67.77,66.62,66.97,224384,0
2017-10-23,66.94,67.05,66.5,67.02,350405,0
2017-10-24,66.63,67.43,66.28,66.31,451357,0
2017-10-25,65.97,65.97,64.29,64.89,571764,0
2017-10-26,65.03,65.86,65.02,65.09,601543,0
2017-10-27,65.14,65.145,64.41,65.08,538313,0
2017-10-30,65.09,65.53,64.73,65.36,456811,0
2017-10-31,65.4077,65.87,65.06,65.26,928111,0
2017-11-01,65.68,65.71,64.28,64.45,784903,0
2017-11-02,64.56,64.63,63.5,63.75,539765,0
2017-11-03,64.22,64.22,59.8,61.23,1951163,0
2017-11-06,61,61,59.33,59.74,1045542,0
2017-11-07,59.95,59.95,58.68,58.84,1360119,0
2017-11-08,58.7,59.03,57.62,57.97,834656,0
2017-11-09,57.6,58.23,57.6,58.2,392337,0
2017-11-10,57.94,58.367,57.31,57.59,554981,0
