Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.738,14.002,13.738,14.002,103076,0
2005-02-28,13.852,13.963,13.776,13.881,70478,0
2005-03-01,14.129,14.303,14.093,14.2,87703,0
2005-03-02,14.097,14.18,14.032,14.077,124538,0
2005-03-03,14.002,14.108,13.979,14.105,94063,0
2005-03-04,13.968,14.342,13.919,14.122,193423,0
2005-03-07,13.971,14.058,13.93,14.043,137782,0
2005-03-08,14.05,14.205,14.05,14.149,156857,0
2005-03-09,13.564,13.655,13.511,13.591,125861,0
2005-03-10,13.544,13.601,13.504,13.587,91413,0
2005-03-11,13.583,13.609,13.544,13.556,40540,0
2005-03-14,13.473,13.493,13.394,13.461,106779,0
2005-03-15,13.5,13.526,13.451,13.481,96975,0
2005-03-16,13.425,13.548,13.398,13.496,47166,0
2005-03-17,13.451,13.572,13.451,13.522,75511,0
2005-03-18,13.448,13.453,13.349,13.39,146521,0
2005-03-21,13.421,13.428,13.247,13.296,122408,0
2005-03-22,13.349,13.771,13.323,13.345,120030,0
2005-03-23,13.244,13.265,13.179,13.179,62268,0
2005-03-24,13.179,13.258,13.168,13.244,88495,0
2005-03-28,13.095,13.262,13.095,13.194,56170,0
2005-03-29,13.157,13.353,13.157,13.209,134074,0
2005-03-30,13.19,13.398,13.19,13.378,88495,0
2005-03-31,13.341,13.398,13.285,13.32,69424,0
2005-04-01,13.402,13.481,13.194,13.209,89825,0
2005-04-04,13.123,13.194,13.112,13.153,43985,0
2005-04-05,13.496,13.7,13.496,13.627,136195,0
2005-04-06,13.643,13.7,13.627,13.678,79484,0
2005-04-07,13.56,13.617,13.5,13.579,76306,0
2005-04-08,13.534,13.587,13.461,13.538,77369,0
2005-04-11,13.632,13.848,13.632,13.821,235290,0
2005-04-12,13.7,13.771,13.674,13.764,155801,0
2005-04-13,13.789,13.927,13.789,13.904,336509,0
2005-04-14,13.764,13.884,13.738,13.783,116322,0
2005-04-15,13.614,13.715,13.591,13.598,68626,0
2005-04-18,13.548,13.623,13.508,13.544,84259,0
2005-04-19,13.477,13.684,13.448,13.587,126124,0
2005-04-20,13.553,13.84,13.493,13.623,219125,0
2005-04-21,13.942,13.963,13.797,13.862,484887,0
2005-04-22,13.9,14.01,13.9,13.919,95649,0
2005-04-25,14.034,14.195,14.032,14.168,151561,0
2005-04-26,14.002,14.002,13.888,13.911,162960,0
2005-04-27,13.998,14.129,13.998,14.101,101747,0
2005-04-28,14.062,14.2,14.062,14.133,94063,0
2005-04-29,14.133,14.212,14.097,14.212,159776,0
2005-05-02,14.077,14.285,14.077,14.16,108905,0
2005-05-03,13.979,14.032,13.911,13.975,161628,0
2005-05-04,14.398,14.432,14.216,14.375,112345,0
2005-05-05,14.583,14.639,14.516,14.516,105456,0
2005-05-06,14.548,14.639,14.445,14.512,100420,0
2005-05-09,14.398,14.445,14.334,14.436,47427,0
2005-05-10,14.474,14.639,14.474,14.544,76837,0
2005-05-11,14.579,14.603,14.485,14.53,396389,0
2005-05-12,14.492,14.795,14.492,14.575,449120,0
2005-05-13,14.512,14.62,14.481,14.534,154209,0
2005-05-16,14.477,14.59,14.421,14.572,100693,0
2005-05-17,14.425,14.458,14.285,14.441,87967,0
2005-05-18,14.474,14.708,14.429,14.662,65713,0
2005-05-19,14.628,14.651,14.564,14.598,61473,0
2005-05-20,14.598,14.682,14.526,14.674,64390,0
2005-05-23,14.485,14.682,14.485,14.616,229991,0
2005-05-24,14.643,14.678,14.583,14.678,68096,0
2005-05-25,14.454,14.481,14.394,14.436,114466,0
2005-05-26,14.445,14.516,14.39,14.492,105456,0
2005-05-27,14.516,14.516,14.375,14.454,103076,0
2005-05-31,14.512,14.526,14.38,14.413,156062,0
2005-06-01,14.445,14.643,14.445,14.583,101217,0
2005-06-02,14.603,14.779,14.603,14.718,64390,0
2005-06-03,14.777,14.931,14.777,14.821,96712,0
2005-06-06,14.956,14.994,14.888,14.994,116852,0
2005-06-07,15.006,15.164,15.002,15.105,75250,0
2005-06-08,15.058,15.058,14.87,14.911,232640,0
2005-06-09,15.084,15.312,15.07,15.281,92211,0
2005-06-10,15.006,15.088,14.971,15.058,142817,0
2005-06-13,14.923,15.07,14.87,15.043,152352,0
2005-06-14,14.952,15.009,14.885,14.945,151033,0
2005-06-15,15.168,15.247,15.105,15.209,117117,0
2005-06-16,14.843,14.896,14.777,14.881,124538,0
2005-06-17,14.915,14.915,14.832,14.888,74192,0
2005-06-20,14.798,14.798,14.643,14.745,121353,0
2005-06-21,14.704,14.795,14.693,14.795,55905,0
2005-06-22,14.738,14.846,14.722,14.821,38688,0
2005-06-23,14.757,14.795,14.643,14.658,39481,0
2005-06-24,14.643,14.651,14.572,14.587,53524,0
2005-06-27,14.704,14.768,14.59,14.59,55114,0
2005-06-28,14.647,14.7,14.614,14.666,72333,0
2005-06-29,14.454,14.616,14.454,14.583,72606,0
2005-06-30,14.643,14.718,14.583,14.651,123208,0
2005-07-01,14.595,14.741,14.595,14.738,56439,0
2005-07-05,14.425,14.447,14.361,14.436,126658,0
2005-07-06,14.447,14.611,14.447,14.496,53256,0
2005-07-07,14.303,14.454,14.247,14.323,125592,0
2005-07-08,14.361,14.485,14.361,14.441,29679,0
2005-07-11,14.398,14.512,14.346,14.454,91680,0
2005-07-12,14.512,14.643,14.496,14.575,66241,0
2005-07-13,14.285,14.368,14.157,14.368,83466,0
2005-07-14,14.326,14.326,14.24,14.285,52995,0
2005-07-15,14.22,14.285,14.153,14.247,86639,0
2005-07-18,14.137,14.2,14.032,14.183,116322,0
2005-07-19,13.756,13.888,13.682,13.866,237141,0
2005-07-20,13.862,13.96,13.742,13.96,200579,0
2005-07-21,13.963,14.054,13.908,13.998,109700,0
2005-07-22,13.881,13.881,13.797,13.869,102276,0
2005-07-25,14.038,14.267,14.038,14.255,116852,0
2005-07-26,14.029,14.133,14.029,14.074,136986,0
2005-07-27,14.323,14.326,14.133,14.153,128511,0
2005-07-28,14.496,14.607,14.465,14.556,146262,0
2005-07-29,15.021,15.156,15.021,15.073,195547,0
2005-08-01,15.232,15.262,15.073,15.105,137782,0
2005-08-02,15.254,15.315,15.232,15.247,149972,0
2005-08-03,15.258,15.413,15.258,15.334,106779,0
2005-08-04,15.334,15.516,15.334,15.399,121619,0
2005-08-05,15.285,15.285,15.179,15.198,113934,0
2005-08-08,15.198,15.274,15.172,15.251,89825,0
2005-08-09,15.232,15.296,15.145,15.296,248275,0
2005-08-10,15.277,15.504,15.277,15.409,178054,0
2005-08-11,15.357,15.367,15.206,15.33,91413,0
2005-08-12,15.142,15.258,15.142,15.209,107841,0
2005-08-15,15.156,15.202,15.062,15.187,42661,0
2005-08-16,15.105,15.16,15.043,15.156,74987,0
2005-08-17,14.994,15.017,14.931,15.002,95921,0
2005-08-18,14.888,15.058,14.866,15.047,170376,0
2005-08-19,14.942,15.002,14.877,14.998,128511,0
2005-08-22,15.026,15.047,14.983,15.026,35508,0
2005-08-23,15.062,15.274,15.062,15.229,116583,0
2005-08-24,15.142,15.198,15.109,15.109,67037,0
2005-08-25,15.179,15.281,15.172,15.274,46103,0
2005-08-26,15.191,15.195,15.073,15.105,174873,0
2005-08-29,15.105,15.149,15.021,15.118,74457,0
2005-08-30,15.114,15.114,15.017,15.043,47692,0
2005-08-31,15.122,15.342,15.122,15.338,155269,0
2005-09-01,15.553,15.742,15.553,15.7,101217,0
2005-09-02,15.707,15.912,15.707,15.877,70217,0
2005-09-06,15.946,15.991,15.866,15.889,103335,0
2005-09-07,15.711,15.825,15.651,15.798,118442,0
2005-09-08,15.794,15.905,15.775,15.901,101217,0
2005-09-09,15.948,16.205,15.948,16.138,92211,0
2005-09-12,15.964,16.025,15.942,15.964,86910,0
2005-09-13,15.964,15.991,15.915,15.934,51404,0
2005-09-14,16.122,16.267,16.122,16.165,59348,0
2005-09-15,16.172,16.236,16.172,16.205,29942,0
2005-09-16,16.288,16.361,16.251,16.358,39746,0
2005-09-19,16.312,16.358,16.256,16.316,56439,0
2005-09-20,16.229,16.267,16.086,16.179,89560,0
2005-09-21,16.183,16.225,16.138,16.157,86910,0
2005-09-22,16.082,16.191,16.055,16.191,592730,0
2005-09-23,16.316,16.454,16.316,16.451,546627,0
2005-09-26,16.229,16.229,16.13,16.191,124799,0
2005-09-27,15.779,15.862,15.76,15.852,151294,0
2005-09-28,15.877,15.946,15.791,15.922,133811,0
2005-09-29,15.727,15.948,15.711,15.918,177793,0
2005-09-30,15.829,16.051,15.829,15.98,118442,0
2005-10-03,16.021,16.021,15.798,15.912,250920,0
2005-10-04,15.942,16.009,15.889,15.901,101217,0
2005-10-05,15.942,16.017,15.858,15.881,67567,0
2005-10-06,15.836,15.869,15.7,15.735,145471,0
2005-10-07,15.621,16.568,15.541,16.035,769196,0
2005-10-10,15.621,15.636,15.482,15.516,145471,0
2005-10-11,15.55,15.616,15.534,15.55,67567,0
2005-10-12,15.375,15.399,15.202,15.277,174347,0
2005-10-13,15.191,15.258,15.16,15.232,95649,0
2005-10-14,15.251,15.565,15.251,15.519,134870,0
2005-10-17,15.3,15.806,15.258,15.527,273976,0
2005-10-18,15.486,15.791,15.486,15.67,189719,0
2005-10-19,15.67,15.757,15.511,15.738,76576,0
2005-10-20,15.587,15.735,15.572,15.59,104658,0
2005-10-21,15.822,15.908,15.689,15.727,102013,0
2005-10-24,15.791,15.999,15.791,15.931,75250,0
2005-10-25,15.964,16.055,15.934,16.035,57237,0
2005-10-26,15.964,16.055,15.869,15.897,126124,0
2005-10-27,16.201,16.277,16.119,16.122,142026,0
2005-10-28,16.395,16.493,16.391,16.47,63328,0
2005-10-31,16.616,16.699,16.592,16.632,179123,0
2005-11-01,16.557,16.612,16.383,16.493,109170,0
2005-11-02,16.473,16.707,16.43,16.679,108107,0
2005-11-03,16.711,16.901,16.711,16.802,96712,0
2005-11-04,16.862,16.877,16.711,16.821,42924,0
2005-11-07,16.821,16.976,16.821,16.953,90088,0
2005-11-08,16.835,16.901,16.761,16.885,116583,0
2005-11-09,16.889,17.118,16.889,17.097,104397,0
2005-11-10,17.266,17.47,17.229,17.387,145202,0
2005-11-11,17.323,17.425,17.323,17.399,38951,0
2005-11-14,17.418,17.538,17.379,17.508,105725,0
2005-11-15,17.369,17.515,17.369,17.444,56966,0
2005-11-16,17.067,17.086,16.976,17.086,85052,0
2005-11-17,17.059,17.122,16.943,17.086,83199,0
2005-11-18,17.115,17.168,17.039,17.134,58029,0
2005-11-21,17.031,17.111,16.968,17.111,87967,0
2005-11-22,16.92,17.142,16.908,17.104,112610,0
2005-11-23,17.077,17.097,16.943,17.097,75782,0
2005-11-25,16.482,16.497,16.391,16.473,69158,0
2005-11-28,16.323,16.644,16.323,16.632,192898,0
2005-11-29,16.675,16.711,16.504,16.655,462368,0
2005-11-30,16.692,16.692,16.473,16.493,444086,0
2005-12-01,16.53,16.616,16.451,16.587,147586,0
2005-12-02,16.537,16.715,16.511,16.703,81077,0
2005-12-05,16.889,16.987,16.889,16.944,100952,0
2005-12-06,16.953,17.13,16.948,17.067,114466,0
2005-12-07,17.039,17.074,17.022,17.022,55905,0
2005-12-08,16.927,16.927,16.754,16.897,382875,0
2005-12-09,16.794,16.98,16.794,16.953,76837,0
2005-12-12,17.022,17.213,17.022,17.134,117117,0
2005-12-13,17.077,17.209,17.074,17.142,157123,0
2005-12-14,17.187,17.246,17.152,17.209,175142,0
2005-12-15,17.266,17.567,17.213,17.288,236346,0
2005-12-16,17.275,17.357,17.086,17.292,81077,0
2005-12-19,17.391,17.428,17.271,17.275,67298,0
2005-12-20,17.217,17.217,17.082,17.142,108905,0
2005-12-21,17.07,17.202,16.912,17.067,202963,0
2005-12-22,16.957,17.13,16.84,17.047,196604,0
2005-12-23,16.794,16.957,16.757,16.912,97507,0
2005-12-27,16.869,16.904,16.821,16.821,71275,0
2005-12-28,16.963,17.051,16.963,17.018,81613,0
2005-12-29,16.976,17.127,16.976,17.022,73397,0
2005-12-30,17.059,17.059,16.934,16.998,51667,0
2006-01-03,17.161,17.391,17.122,17.334,179123,0
2006-01-04,17.209,17.262,17.165,17.246,162690,0
2006-01-05,17.111,17.111,16.987,16.998,128772,0
2006-01-06,17.097,17.221,17.082,17.209,83466,0
2006-01-09,17.161,17.168,17.018,17.138,118972,0
2006-01-10,17.051,17.122,17.039,17.097,138315,0
2006-01-11,16.844,17.039,16.765,16.987,175142,0
2006-01-12,16.497,16.64,16.489,16.561,133018,0
2006-01-13,16.835,16.901,16.765,16.897,277422,0
2006-01-17,16.58,16.786,16.542,16.719,185209,0
2006-01-18,16.775,16.859,16.632,16.685,178587,0
2006-01-19,16.944,16.976,16.417,16.852,397976,0
2006-01-20,16.924,17.009,16.869,16.972,164278,0
2006-01-23,17.051,17.093,16.963,17.051,168253,0
2006-01-24,17.014,17.07,16.944,17.047,87438,0
2006-01-25,17.127,17.221,17.006,17.202,94593,0
2006-01-26,17.187,17.187,17.002,17.039,65187,0
2006-01-27,16.79,16.869,16.757,16.84,78432,0
2006-01-30,16.699,16.84,16.696,16.835,228405,0
2006-01-31,17.051,17.285,17.018,17.285,564647,0
2006-02-01,17.134,17.357,17.122,17.3,316636,0
2006-02-02,17.176,17.36,17.176,17.236,156857,0
2006-02-03,17.115,17.246,17.077,17.246,195278,0
2006-02-06,17.171,17.312,17.093,17.285,329887,0
2006-02-07,16.901,16.944,16.765,16.915,215682,0
2006-02-08,16.873,16.96,16.832,16.944,85587,0
2006-02-09,17.246,17.595,17.239,17.488,245887,0
2006-02-10,17.36,17.432,17.006,17.323,244033,0
2006-02-13,17.202,17.345,17.171,17.271,242978,0
2006-02-14,17.025,17.168,16.944,17.15,215947,0
2006-02-15,17.308,17.373,17.262,17.373,178587,0
2006-02-16,17.152,17.312,17.059,17.304,162690,0
2006-02-17,17.217,17.334,17.217,17.308,100159,0
2006-02-21,17.488,17.523,17.436,17.436,64121,0
2006-02-22,17.474,17.595,17.474,17.584,107313,0
2006-02-23,17.64,17.708,17.515,17.595,93262,0
2006-02-24,17.567,17.617,17.515,17.595,99101,0
2006-02-27,17.53,17.696,17.455,17.682,102276,0
2006-02-28,18.025,18.177,17.994,18.069,144409,0
2006-03-01,18.322,18.621,18.281,18.621,1170362,0
2006-03-02,18.376,18.692,18.376,18.667,468464,0
2006-03-03,18.667,18.84,18.575,18.803,299415,0
2006-03-06,19.085,19.147,18.973,19.06,186267,0
2006-03-07,18.832,19.079,18.832,19.067,336242,0
2006-03-08,18.739,18.814,18.587,18.787,232903,0
2006-03-09,18.875,18.981,18.875,18.909,288547,0
2006-03-10,18.673,18.882,18.667,18.825,245887,0
2006-03-13,18.764,18.894,18.752,18.894,130099,0
2006-03-14,18.696,18.961,18.682,18.915,141227,0
2006-03-15,18.923,19.021,18.894,19.017,138045,0
2006-03-16,19.436,19.439,19.343,19.421,82673,0
2006-03-17,19.248,19.463,19.187,19.38,277422,0
2006-03-20,19.222,19.485,19.158,19.421,181238,0
2006-03-21,19.135,19.147,18.99,18.999,134605,0
2006-03-22,18.987,19.021,18.945,18.953,445673,0
2006-03-23,18.909,18.909,18.662,18.768,212241,0
2006-03-24,18.735,18.775,18.682,18.775,226277,0
2006-03-27,18.701,18.716,18.609,18.659,118174,0
2006-03-28,18.516,18.526,18.357,18.357,145471,0
2006-03-29,18.339,18.409,18.305,18.384,115264,0
2006-03-30,18.44,18.633,18.44,18.621,126124,0
2006-03-31,18.4,18.428,18.319,18.341,170109,0
2006-04-03,18.022,18.281,17.994,18.229,144937,0
2006-04-04,18.334,18.645,18.334,18.625,222567,0
2006-04-05,18.35,18.395,18.262,18.364,252248,0
2006-04-06,18.53,18.602,18.512,18.575,77369,0
2006-04-07,18.4,18.4,18.244,18.313,172229,0
2006-04-10,18.153,18.218,18.036,18.167,115790,0
2006-04-11,18.149,18.181,18.069,18.101,59348,0
2006-04-12,18.266,18.4,18.266,18.341,76837,0
2006-04-13,18.274,18.4,18.229,18.289,82673,0
2006-04-17,18.579,18.607,18.418,18.485,76837,0
2006-04-18,18.575,18.682,18.459,18.677,106518,0
2006-04-19,18.897,19.01,18.87,18.961,165601,0
2006-04-20,18.897,18.961,18.87,18.957,108905,0
2006-04-21,19.21,19.327,19.1,19.218,236880,0
2006-04-24,19.301,19.475,19.301,19.471,222838,0
2006-04-25,19.266,19.301,19.067,19.21,220980,0
2006-04-26,19.123,19.241,19.112,19.154,156857,0
2006-04-27,18.977,19.323,18.935,19.222,193694,0
2006-04-28,18.832,19.36,18.795,19.285,235031,0
2006-05-01,19.494,19.53,19.313,19.323,130099,0
2006-05-02,19.262,19.562,19.252,19.512,181768,0
2006-05-03,19.147,19.202,19.024,19.202,241384,0
2006-05-04,19.376,19.587,19.376,19.545,127975,0
2006-05-05,19.573,19.739,19.573,19.72,184679,0
2006-05-08,19.621,19.678,19.505,19.587,121619,0
2006-05-09,19.53,19.753,19.53,19.7,155534,0
2006-05-10,19.522,19.625,19.388,19.587,197134,0
2006-05-11,19.436,19.436,19.305,19.36,185741,0
2006-05-12,19.327,19.443,19.236,19.349,247212,0
2006-05-15,19.044,19.173,19.003,19.147,221249,0
2006-05-16,19.522,19.562,19.349,19.53,232110,0
2006-05-17,19.372,19.455,19.135,19.229,359560,0
2006-05-18,19.064,19.107,18.87,19.01,299678,0
2006-05-19,18.779,19.017,18.772,19.01,581866,0
2006-05-22,18.882,19.107,18.775,19.048,332271,0
2006-05-23,18.787,18.886,18.607,18.761,908308,0
2006-05-24,18.655,18.795,18.607,18.787,749327,0
2006-05-25,18.756,18.957,18.669,18.913,341808,0
2006-05-26,18.832,19.194,18.832,19.173,608363,0
2006-05-30,19.115,19.241,18.858,18.913,528344,0
2006-05-31,19.021,19.123,18.775,18.795,338365,0
2006-06-01,18.847,19.165,18.772,19.154,394010,0
2006-06-02,19.36,19.43,19.248,19.383,322732,0
2006-06-05,19.356,19.38,19.266,19.266,240592,0
2006-06-06,19.123,19.123,18.851,18.945,135129,0
2006-06-07,18.987,19.173,18.953,18.99,176465,0
2006-06-08,18.923,19.064,18.756,18.99,405133,0
2006-06-09,18.83,18.9,18.649,18.775,421031,0
2006-06-12,18.931,18.953,18.814,18.832,213563,0
2006-06-13,18.844,18.965,18.519,18.534,167196,0
2006-06-14,18.409,18.542,18.266,18.475,247212,0
2006-06-15,18.546,18.882,18.546,18.803,142550,0
2006-06-16,18.587,18.795,18.546,18.749,102545,0
2006-06-19,18.732,18.811,18.645,18.761,72333,0
2006-06-20,18.847,18.945,18.768,18.89,112345,0
2006-06-21,18.821,19.017,18.775,18.957,99896,0
2006-06-22,18.756,18.941,18.669,18.862,100693,0
2006-06-23,18.682,18.803,18.621,18.692,96975,0
2006-06-26,18.569,18.779,18.512,18.768,114731,0
2006-06-27,18.534,18.534,18.341,18.4,161895,0
2006-06-28,18.402,18.569,18.301,18.496,152352,0
2006-06-29,18.418,18.89,18.418,18.832,125592,0
2006-06-30,19.003,19.149,18.945,19.139,98033,0
2006-07-03,19.158,19.285,19.123,19.262,134605,0
2006-07-05,19.179,19.241,19.089,19.161,129565,0
2006-07-06,19.406,19.844,19.392,19.772,388441,0
2006-07-07,19.53,19.735,19.512,19.647,137782,0
2006-07-10,19.459,19.72,19.43,19.633,374930,0
2006-07-11,19.343,19.545,19.273,19.501,606505,0
2006-07-12,19.262,19.315,19.112,19.241,582928,0
2006-07-13,19.092,19.139,18.953,18.969,112082,0
2006-07-14,18.825,18.957,18.719,18.866,337834,0
2006-07-17,18.534,18.87,18.471,18.716,410167,0
2006-07-18,19.248,19.248,18.875,19.06,267879,0
2006-07-19,18.749,19.436,18.728,19.308,167463,0
2006-07-20,19.376,19.447,19.331,19.38,161628,0
2006-07-21,19.599,19.647,19.436,19.613,132483,0
2006-07-24,19.704,19.907,19.704,19.866,118174,0
2006-07-25,19.769,19.795,19.664,19.783,142550,0
2006-07-26,19.712,20.153,19.712,20.04,165601,0
2006-07-27,19.965,19.965,19.746,19.761,135665,0
2006-07-28,20.06,20.322,20.033,20.268,155002,0
2006-07-31,20.346,20.463,20.308,20.308,158983,0
2006-08-01,20.403,20.437,20.191,20.361,110491,0
2006-08-02,20.591,20.883,20.251,20.737,246154,0
2006-08-03,20.512,20.693,20.485,20.569,87703,0
2006-08-04,20.569,20.67,20.452,20.475,99896,0
2006-08-07,20.501,20.531,20.411,20.471,72863,0
2006-08-08,20.471,20.606,20.406,20.456,360620,0
2006-08-09,20.46,20.682,20.46,20.576,105988,0
2006-08-10,20.308,20.52,20.214,20.475,272123,0
2006-08-11,20.322,20.376,20.239,20.342,142817,0
2006-08-14,20.433,20.599,20.421,20.55,117117,0
2006-08-15,20.606,20.822,20.55,20.753,176996,0
2006-08-16,20.832,20.89,20.8,20.859,247480,0
2006-08-17,20.761,20.796,20.417,20.614,477201,0
2006-08-18,20.741,20.871,20.618,20.832,133546,0
2006-08-21,20.72,20.942,20.717,20.942,141755,0
2006-08-22,20.733,20.901,20.701,20.828,237414,0
2006-08-23,20.796,20.887,20.697,20.818,111549,0
2006-08-24,20.765,20.792,20.674,20.737,90088,0
2006-08-25,20.686,20.848,20.614,20.84,117117,0
2006-08-28,20.89,21.049,20.863,20.982,73397,0
2006-08-29,20.987,20.987,20.796,20.927,168783,0
2006-08-30,21.111,21.226,21.045,21.219,961566,0
2006-08-31,20.946,21.041,20.832,21.041,220452,0
2006-09-01,20.78,21.061,20.78,21.061,123736,0
2006-09-05,20.836,21.018,20.8,21.01,154741,0
2006-09-06,20.701,20.784,20.641,20.769,420768,0
2006-09-07,20.606,20.741,20.55,20.717,625318,0
2006-09-08,20.717,20.828,20.659,20.813,356914,0
2006-09-11,20.923,20.942,20.72,20.897,117647,0
2006-09-12,20.871,21.5,20.871,21.482,220187,0
2006-09-13,21.418,21.418,21.263,21.373,122683,0
2006-09-14,21.361,21.576,21.361,21.456,100420,0
2006-09-15,21.486,21.512,21.403,21.474,80549,0
2006-09-18,21.323,21.496,21.323,21.492,93003,0
2006-09-19,21.394,21.599,21.286,21.38,1208248,0
2006-09-20,21.641,21.739,21.531,21.697,129565,0
2006-09-21,21.551,21.606,21.398,21.531,167724,0
2006-09-22,21.305,21.361,21.191,21.35,133018,0
2006-09-25,21.045,21.093,20.903,20.966,485423,0
2006-09-26,20.874,21.033,20.813,20.966,265764,0
2006-09-27,20.867,21.077,20.818,21.002,399572,0
2006-09-28,20.809,20.982,20.761,20.935,175670,0
2006-09-29,20.547,20.758,20.456,20.647,248010,0
2006-10-02,20.571,20.663,20.46,20.659,235031,0
2006-10-03,20.569,20.641,20.373,20.557,122945,0
2006-10-04,20.425,20.682,20.406,20.585,365654,0
2006-10-05,20.379,20.478,20.29,20.467,168516,0
2006-10-06,20.237,20.413,20.187,20.383,145202,0
2006-10-09,20.373,20.523,20.228,20.52,157655,0
2006-10-10,20.268,20.456,20.142,20.322,176465,0
2006-10-11,20.112,20.131,19.935,20.097,1178569,0
2006-10-12,20.135,20.228,20.014,20.173,131158,0
2006-10-13,20.264,20.504,20.203,20.379,165866,0
2006-10-16,20.626,20.737,20.539,20.663,124266,0
2006-10-17,20.603,20.796,20.492,20.55,131158,0
2006-10-18,20.508,20.591,20.417,20.585,170904,0
2006-10-19,20.452,20.527,20.247,20.512,195278,0
2006-10-20,20.512,20.813,20.395,20.72,312663,0
2006-10-23,20.406,20.72,20.319,20.693,202430,0
2006-10-24,20.61,20.682,20.531,20.674,202700,0
2006-10-25,20.946,21.247,20.946,21.053,201906,0
2006-10-26,20.938,21.021,20.907,20.982,123479,0
2006-10-27,20.796,20.848,20.72,20.776,93003,0
2006-10-30,20.769,20.867,20.693,20.832,108107,0
2006-10-31,20.705,20.813,20.663,20.758,158188,0
2006-11-01,20.666,20.724,20.587,20.666,626913,0
2006-11-02,20.543,20.565,20.456,20.512,1534955,0
2006-11-03,20.822,20.89,20.659,20.813,1192881,0
2006-11-06,20.547,20.969,20.501,20.962,209060,0
2006-11-07,20.828,20.832,20.666,20.72,201113,0
2006-11-08,20.512,20.803,20.444,20.765,196078,0
2006-11-09,20.569,20.769,20.561,20.713,188395,0
2006-11-10,20.585,20.585,20.379,20.497,241914,0
2006-11-13,20.108,20.413,20.108,20.392,137782,0
2006-11-14,20.395,20.467,20.293,20.437,142550,0
2006-11-15,20.471,20.784,20.456,20.741,602004,0
2006-11-16,20.828,20.828,20.674,20.745,182294,0
2006-11-17,20.565,20.818,20.55,20.796,117647,0
2006-11-20,20.807,21.061,20.776,20.977,96975,0
2006-11-21,20.958,21.097,20.927,21.077,129304,0
2006-11-22,21.061,21.18,20.979,21.152,106779,0
2006-11-24,21.191,21.305,21.147,21.278,88495,0
2006-11-27,21.152,21.191,20.927,21.021,156333,0
2006-11-28,21.331,21.413,21.298,21.389,96182,0
2006-11-29,21.636,21.701,21.471,21.542,112880,0
2006-11-30,21.693,21.693,21.478,21.568,210648,0
2006-12-01,21.61,21.61,21.444,21.508,115529,0
2006-12-04,21.323,21.527,21.298,21.49,190777,0
2006-12-05,21.486,21.555,21.365,21.531,763369,0
2006-12-06,21.111,21.885,21.014,21.871,496281,0
2006-12-07,21.653,21.859,21.587,21.784,248010,0
2006-12-08,21.728,21.883,21.666,21.788,142550,0
2006-12-11,21.496,21.666,21.403,21.626,251720,0
2006-12-12,21.606,21.67,21.523,21.606,128772,0
2006-12-13,21.587,21.641,21.478,21.551,254898,0
2006-12-14,21.547,21.547,21.239,21.278,216214,0
2006-12-15,21.512,21.512,21.323,21.38,211969,0
2006-12-18,21.394,21.471,21.251,21.448,220717,0
2006-12-19,21.587,21.965,21.587,21.89,220187,0
2006-12-20,21.851,21.879,21.716,21.776,158188,0
2006-12-21,21.278,21.492,21.274,21.474,348432,0
2006-12-22,21.504,21.508,21.294,21.361,193694,0
2006-12-26,20.682,21.551,20.655,21.418,304183,0
2006-12-27,21.305,21.531,21.274,21.512,341808,0
2006-12-28,21.361,21.413,21.305,21.317,1302842,0
2006-12-29,21.409,21.471,21.286,21.385,691036,0
2007-01-03,21.909,21.954,21.663,21.776,208264,0
2007-01-04,21.674,21.701,21.474,21.555,261524,0
2007-01-05,21.191,21.243,21.061,21.191,266023,0
2007-01-08,21.12,21.247,21.014,21.161,154741,0
2007-01-09,21.474,21.606,21.406,21.425,173817,0
2007-01-10,21.962,22.112,21.721,21.822,254635,0
2007-01-11,22.083,22.493,22.083,22.282,236081,0
2007-01-12,22.493,22.596,22.343,22.402,239797,0
2007-01-16,22.777,22.777,22.44,22.607,268677,0
2007-01-17,22.985,23.24,22.758,23.026,1591652,0
2007-01-18,22.96,22.965,22.701,22.777,294640,0
2007-01-19,22.569,22.58,22.266,22.414,1218050,0
2007-01-22,22.433,22.531,22.349,22.456,1766531,0
2007-01-23,22.389,22.626,22.373,22.55,408312,0
2007-01-24,22.282,22.389,22.161,22.381,1038409,0
2007-01-25,22.463,22.55,22.308,22.398,412820,0
2007-01-26,22.599,22.755,22.493,22.607,567823,0
2007-01-29,22.943,23.211,22.871,23.048,397448,0
2007-01-30,23.048,23.117,22.999,23.026,143348,0
2007-01-31,22.864,23.267,22.825,23.079,517480,0
2007-02-01,23.169,23.475,23.109,23.34,325380,0
2007-02-02,23.127,23.39,23.056,23.232,324849,0
2007-02-05,23.124,23.267,23.026,23.184,306039,0
2007-02-06,23.449,23.509,23.335,23.46,249862,0
2007-02-07,23.686,23.867,23.659,23.813,205613,0
2007-02-08,23.564,23.811,23.494,23.8,383939,0
2007-02-09,23.388,23.626,23.377,23.568,228134,0
2007-02-12,23.414,23.615,23.287,23.482,205973,0
2007-02-13,23.279,23.634,23.279,23.619,272619,0
2007-02-14,23.592,23.966,23.568,23.89,220466,0
2007-02-15,23.679,23.726,23.592,23.675,241384,0
2007-02-16,23.532,23.553,23.207,23.354,414411,0
2007-02-20,23.362,23.39,23.166,23.287,600677,0
2007-02-21,23.283,23.388,23.094,23.24,1832776,0
2007-02-22,23.35,23.501,23.327,23.381,692626,0
2007-02-23,23.509,23.647,23.437,23.532,193159,0
2007-02-26,23.686,23.73,23.58,23.686,106435,0
2007-02-27,23.381,23.532,22.55,22.758,344990,0
2007-02-28,23.248,23.283,22.932,23.026,183625,0
2007-03-01,23.4,23.532,23.105,23.267,197134,0
2007-03-02,23.327,23.418,22.947,22.947,231849,0
2007-03-05,22.686,23.022,22.596,22.655,279005,0
2007-03-06,22.614,22.871,22.576,22.769,631681,0
2007-03-07,22.3,22.426,22.191,22.381,196875,0
2007-03-08,22.074,22.385,22.074,22.305,225747,0
2007-03-09,22.474,22.671,22.436,22.626,133018,0
2007-03-12,22.735,22.965,22.637,22.95,316636,0
2007-03-13,22.755,22.796,22.414,22.414,261787,0
2007-03-14,22.414,22.561,22.203,22.391,187334,0
2007-03-15,22.796,22.96,22.735,22.784,167463,0
2007-03-16,23.46,23.568,23.079,23.305,411753,0
2007-03-19,23.505,23.505,23.256,23.26,133811,0
2007-03-20,23.467,23.833,23.381,23.746,210915,0
2007-03-21,23.821,24.034,23.659,23.928,262580,0
2007-03-22,23.675,23.714,23.406,23.475,985414,0
2007-03-23,23.55,23.588,23.098,23.151,814773,0
2007-03-26,23.437,23.513,23.267,23.403,290400,0
2007-03-27,23.211,23.377,23.211,23.362,428189,0
2007-03-28,23.117,23.433,23.117,23.29,124799,0
2007-03-29,23.599,23.773,23.55,23.679,121090,0
2007-03-30,23.584,23.9,23.489,23.793,250129,0
2007-04-02,23.611,23.702,23.414,23.671,344455,0
2007-04-03,23.686,23.959,23.679,23.897,135129,0
2007-04-04,23.564,23.8,23.564,23.765,188395,0
2007-04-05,23.682,23.871,23.675,23.848,127712,0
2007-04-09,23.686,23.804,23.686,23.722,79484,0
2007-04-10,23.871,23.955,23.833,23.908,90353,0
2007-04-11,23.924,23.962,23.811,23.833,109427,0
2007-04-12,23.777,23.89,23.686,23.813,139640,0
2007-04-13,23.848,23.897,23.784,23.848,90353,0
2007-04-16,23.928,23.962,23.825,23.825,94063,0
2007-04-17,24.014,24.101,23.966,24.078,72072,0
2007-04-18,23.931,24.041,23.864,23.98,224427,0
2007-04-19,23.46,23.765,23.46,23.726,1036816,0
2007-04-20,23.689,23.8,23.641,23.714,146796,0
2007-04-23,23.4,23.564,23.327,23.564,296235,0
2007-04-24,23.475,23.505,23.365,23.471,152089,0
2007-04-25,23.553,23.643,23.524,23.564,129041,0
2007-04-26,23.381,23.418,23.184,23.267,191835,0
2007-04-27,23.335,23.426,23.229,23.347,89030,0
2007-04-30,23.426,23.54,23.381,23.497,235555,0
2007-05-01,23.528,23.55,23.232,23.354,145202,0
2007-05-02,23.513,23.698,23.513,23.588,97507,0
2007-05-03,23.777,23.829,23.603,23.721,83733,0
2007-05-04,24.082,24.105,23.928,24.011,551660,0
2007-05-07,24.097,24.18,24.011,24.113,221510,0
2007-05-08,23.781,23.98,23.754,23.912,469256,0
2007-05-09,23.811,23.825,23.667,23.784,390028,0
2007-05-10,23.547,23.619,23.362,23.524,586901,0
2007-05-11,23.489,23.928,23.4,23.871,383408,0
2007-05-14,23.663,23.813,23.568,23.807,188395,0
2007-05-15,23.742,24.097,23.682,24.046,392416,0
2007-05-16,24.153,24.346,24.15,24.335,311068,0
2007-05-17,24.233,24.343,24.157,24.29,619227,0
2007-05-18,24.305,24.63,23.39,24.543,249862,0
2007-05-21,24.387,24.426,24.29,24.316,216092,0
2007-05-22,24.343,24.569,24.323,24.475,510856,0
2007-05-23,24.844,24.844,24.619,24.644,200316,0
2007-05-24,24.893,24.905,24.694,24.852,364596,0
2007-05-25,24.818,25.055,24.724,24.984,127447,0
2007-05-29,25.461,25.747,25.366,25.44,236880,0
2007-05-30,25.245,25.558,25.245,25.524,325117,0
2007-05-31,25.656,25.834,25.621,25.695,334388,0
2007-06-01,25.532,25.859,25.532,25.834,301794,0
2007-06-04,25.784,26.004,25.778,25.852,136986,0
2007-06-05,25.569,25.676,25.399,25.419,141755,0
2007-06-06,25.336,25.353,25.181,25.271,211969,0
2007-06-07,24.958,24.958,24.546,24.719,339159,0
2007-06-08,24.531,24.694,24.429,24.682,108905,0
2007-06-11,24.63,24.889,24.63,24.834,112082,0
2007-06-12,24.739,24.844,24.58,24.701,185741,0
2007-06-13,24.558,24.921,24.497,24.844,139640,0
2007-06-14,24.694,24.984,24.638,24.984,94593,0
2007-06-15,24.962,25.154,24.841,25.017,126921,0
2007-06-18,25.017,25.21,24.972,25.12,129838,0
2007-06-19,25.135,25.222,24.827,24.834,175409,0
2007-06-20,24.946,25.01,24.868,24.909,108634,0
2007-06-21,24.754,25.004,24.708,24.927,1366963,0
2007-06-22,24.803,24.967,24.69,24.806,1709300,0
2007-06-25,24.958,25.188,24.902,25.034,354527,0
2007-06-26,25.648,26.131,25.636,25.932,478001,0
2007-06-27,25.774,26.279,25.759,26.214,1964465,0
2007-06-28,25.719,26.138,25.672,25.984,939836,0
2007-06-29,25.652,26.229,25.611,26.094,566763,0
2007-07-02,25.551,25.701,25.447,25.687,577362,0
2007-07-03,25.513,25.695,25.474,25.691,160835,0
2007-07-05,26.105,26.134,25.917,26.023,241653,0
2007-07-06,25.712,25.943,25.676,25.81,104658,0
2007-07-09,25.875,25.972,25.796,25.886,128772,0
2007-07-10,25.596,25.63,25.399,25.399,210383,0
2007-07-11,25.913,25.943,25.747,25.883,390028,0
2007-07-12,25.889,25.928,25.687,25.928,187597,0
2007-07-13,25.814,25.814,25.709,25.727,146796,0
2007-07-16,25.521,25.759,25.419,25.751,625318,0
2007-07-17,25.668,25.802,25.589,25.705,391356,0
2007-07-18,25.474,25.596,25.328,25.596,333327,0
2007-07-19,25.287,25.49,25.249,25.47,458656,0
2007-07-20,25.358,25.399,25.15,25.358,466606,0
2007-07-23,25.343,25.433,25.249,25.419,385790,0
2007-07-24,25.532,25.626,25.17,25.17,254898,0
2007-07-25,25.558,25.6,25.347,25.513,929767,0
2007-07-26,25.29,25.391,24.713,25.014,576039,0
2007-07-27,24.509,24.98,24.142,24.153,405663,0
2007-07-30,24.053,24.097,23.908,23.966,378372,0
2007-07-31,24.343,24.705,24.302,24.565,529667,0
2007-08-01,24.229,24.429,24.129,24.38,268411,0
2007-08-02,24.614,25.097,24.553,24.841,394536,0
2007-08-03,24.644,24.716,24.486,24.531,242978,0
2007-08-06,24.716,25.059,24.716,25.059,196875,0
2007-08-07,24.735,25.267,24.705,25.017,293316,0
2007-08-08,25.478,25.852,25.017,25.709,624528,0
2007-08-09,25.634,25.759,25.271,25.271,343664,0
2007-08-10,24.872,24.905,24.366,24.606,415206,0
2007-08-13,24.713,25.067,24.667,24.909,222043,0
2007-08-14,25.094,25.108,24.634,24.739,355057,0
2007-08-15,24.358,24.652,24.26,24.437,246421,0
2007-08-16,24.285,24.343,23.721,24.053,331734,0
2007-08-17,24.113,24.429,23.969,24.184,536028,0
2007-08-20,24.41,24.475,24.048,24.305,301794,0
2007-08-21,24.094,24.32,24.053,24.302,133277,0
2007-08-22,24.312,24.63,24.285,24.63,149440,0
2007-08-23,24.969,25.004,24.781,24.827,501845,0
2007-08-24,24.844,25.21,24.844,25.135,198727,0
2007-08-27,25.131,25.192,24.984,24.984,135129,0
2007-08-28,24.733,24.796,24.199,24.212,253574,0
2007-08-29,24.482,24.69,24.327,24.682,155534,0
2007-08-30,24.505,24.638,24.426,24.47,188395,0
2007-08-31,24.728,25.21,24.682,25.097,133018,0
2007-09-04,24.678,25.108,24.664,25.026,229459,0
2007-09-05,24.739,24.875,24.626,24.852,119500,0
2007-09-06,24.834,24.942,24.64,24.886,105725,0
2007-09-07,24.856,24.902,24.478,24.664,146796,0
2007-09-10,24.724,24.765,24.422,24.573,189186,0
2007-09-11,24.776,25.245,24.776,25.131,137251,0
2007-09-12,25.668,26.037,25.604,25.762,181238,0
2007-09-13,26.193,26.197,26.059,26.146,161363,0
2007-09-14,25.482,25.947,25.452,25.521,240592,0
2007-09-17,25.465,25.644,25.124,25.336,272388,0
2007-09-18,25.494,25.947,25.391,25.889,205613,0
2007-09-19,25.626,25.709,25.506,25.566,177793,0
2007-09-20,25.889,26.146,25.864,26.146,224958,0
2007-09-21,26.324,26.623,26.308,26.513,198986,0
2007-09-24,26.474,26.498,26.354,26.399,213300,0
2007-09-25,26.415,26.569,26.373,26.569,1050860,0
2007-09-26,27.045,27.241,26.954,27.23,245094,0
2007-09-27,27.064,27.208,26.992,27.203,427392,0
2007-09-28,26.947,27.249,26.595,27.166,494160,0
2007-10-01,26.796,26.965,26.66,26.739,338095,0
2007-10-02,26.448,26.627,26.438,26.577,190777,0
2007-10-03,26.343,26.548,26.295,26.403,170637,0
2007-10-04,26.773,26.803,26.585,26.724,170904,0
2007-10-05,26.608,26.608,26.384,26.399,189447,0
2007-10-08,26.419,26.486,26.011,26.154,219922,0
2007-10-09,25.932,26.387,25.878,26.387,160307,0
2007-10-10,26.185,26.55,26.185,26.474,1026484,0
2007-10-11,26.595,26.743,26.539,26.6,237414,0
2007-10-12,26.743,27.124,26.717,26.909,365387,0
2007-10-15,27.079,27.101,26.853,27.034,167196,0
2007-10-16,27.211,27.211,27.03,27.113,112880,0
2007-10-17,27.396,27.744,27.324,27.649,359825,0
2007-10-18,27.408,27.965,27.404,27.965,222043,0
2007-10-19,27.78,27.89,27.619,27.683,202700,0
2007-10-22,27.361,27.736,27.343,27.724,194754,0
2007-10-23,27.954,27.954,27.679,27.856,124799,0
2007-10-24,27.664,27.803,27.309,27.588,940634,0
2007-10-25,27.879,28.008,27.603,27.883,2817924,0
2007-10-26,28.4,28.736,28.343,28.614,864849,0
2007-10-29,28.422,28.57,28.377,28.532,964213,0
2007-10-30,28.154,28.301,28.056,28.08,718061,0
2007-10-31,28.433,28.94,28.38,28.856,481177,0
2007-11-01,28.864,29.125,28.612,28.626,278750,0
2007-11-02,28.483,28.483,28.174,28.361,375460,0
2007-11-05,28.174,28.339,28.046,28.305,304183,0
2007-11-06,28.339,28.339,28.139,28.271,154209,0
2007-11-07,28.377,28.487,27.91,27.959,956288,0
2007-11-08,27.84,28.163,27.74,27.931,378372,0
2007-11-09,27.45,27.578,27.113,27.128,536558,0
2007-11-12,27.068,27.324,27.006,27.057,686476,0
2007-11-13,27.286,27.512,27.2,27.512,147055,0
2007-11-14,27.498,27.603,27.404,27.437,245887,0
2007-11-15,27.55,28.029,27.512,27.86,200579,0
2007-11-16,28.377,28.532,28.128,28.532,251720,0
2007-11-19,27.946,28.068,27.598,27.661,684415,0
2007-11-20,27.845,28.301,27.84,28.178,260640,0
2007-11-21,27.959,28.185,27.755,28.116,343927,0
2007-11-23,28.665,28.947,28.597,28.894,129041,0
2007-11-26,28.944,28.961,28.532,28.532,314382,0
2007-11-27,28.182,28.604,28.131,28.456,385544,0
2007-11-28,28.517,29.426,28.467,29.358,374696,0
2007-11-29,28.751,28.856,28.578,28.72,328016,0
2007-11-30,29.211,29.698,29.068,29.664,410790,0
2007-12-03,29.57,29.574,29.333,29.4,293693,0
2007-12-04,29.208,29.562,29.204,29.317,375460,0
2007-12-05,29.214,29.294,29.064,29.242,324669,0
2007-12-06,29.532,29.973,29.491,29.959,306739,0
2007-12-07,29.374,29.543,29.283,29.501,250301,0
2007-12-10,29.6,30.003,29.6,30.003,159511,0
2007-12-11,29.674,29.812,29.268,29.276,273088,0
2007-12-12,30.042,30.099,29.562,29.664,366716,0
2007-12-13,29.757,29.773,29.173,29.4,260731,0
2007-12-14,29.151,29.249,28.898,28.898,336190,0
2007-12-17,29.098,29.604,29.044,29.367,255627,0
2007-12-18,29.634,29.74,29.268,29.377,255581,0
2007-12-19,29.242,29.358,28.815,28.992,197134,0
2007-12-20,29.595,29.762,29.506,29.762,241854,0
2007-12-21,29.841,30.136,29.785,30.061,434984,0
2007-12-24,29.943,30.401,29.943,30.287,162204,0
2007-12-26,30.346,30.438,29.449,30.326,399459,0
2007-12-27,30.148,30.243,29.973,30.159,262843,0
2007-12-28,29.895,30.085,29.785,29.823,762313,0
2007-12-31,29.97,30.193,29.612,29.649,267813,0
2008-01-02,29.475,29.649,29.034,29.135,775793,0
2008-01-03,29.495,29.642,29.305,29.471,546178,0
2008-01-04,29.449,29.543,29.103,29.106,245622,0
2008-01-07,29.6,29.6,29.287,29.385,327006,0
2008-01-08,29.574,29.593,29.165,29.189,306304,0
2008-01-09,29.619,29.887,29.528,29.887,387000,0
2008-01-10,30.219,30.585,30.079,30.505,462629,0
2008-01-11,29.184,29.671,29.184,29.279,577654,0
2008-01-14,29.165,29.204,28.633,28.788,422033,0
2008-01-15,28.374,28.408,27.693,27.943,524208,0
2008-01-16,27.669,28.445,27.669,28.025,383079,0
2008-01-17,28.246,28.377,27.89,27.973,526339,0
2008-01-18,28.151,28.464,27.785,27.927,623928,0
2008-01-22,26.553,27.004,26.349,26.683,648389,0
2008-01-23,25.229,25.968,24.847,25.634,954795,0
2008-01-24,26.506,26.513,25.604,25.878,1006078,0
2008-01-25,26.977,27.011,26.15,26.214,558811,0
2008-01-28,25.984,26.395,25.871,26.268,411492,0
2008-01-29,26.279,26.769,26.124,26.697,341306,0
2008-01-30,26.668,27.048,26.441,26.561,536556,0
2008-01-31,26.581,27.048,26.49,26.637,878183,0
2008-02-01,26.803,27.26,26.608,27.245,486904,0
2008-02-04,26.95,26.984,26.785,26.834,287323,0
2008-02-05,26.853,27.023,26.569,26.627,474557,0
2008-02-06,26.751,27.162,26.55,26.965,543892,0
2008-02-07,26.814,26.944,26.395,26.931,688094,0
2008-02-08,27.108,27.388,27.052,27.211,322063,0
2008-02-11,27.429,27.456,27.083,27.365,325380,0
2008-02-12,27.374,27.566,27.249,27.347,265317,0
2008-02-13,27.531,27.626,27.324,27.512,223566,0
2008-02-14,27.52,27.611,27.173,27.23,239522,0
2008-02-15,26.947,27.06,26.803,26.996,251987,0
2008-02-19,27.121,27.192,26.83,26.963,287754,0
2008-02-20,26.931,27.491,26.931,27.343,523986,0
2008-02-21,27.578,27.653,27.374,27.512,236538,0
2008-02-22,27.927,28.08,27.679,28.08,172868,0
2008-02-25,27.74,27.94,27.664,27.906,253949,0
2008-02-26,28.261,28.716,28.234,28.633,427616,0
2008-02-27,28.588,29.23,28.57,28.936,274508,0
2008-02-28,28.823,28.989,28.672,28.902,190797,0
2008-02-29,28.876,28.928,28.358,28.456,270585,0
2008-03-03,28.528,28.578,28.147,28.513,292524,0
2008-03-04,28.408,28.795,28.321,28.795,368061,0
2008-03-05,27.732,27.954,27.633,27.89,594587,0
2008-03-06,27.924,27.977,27.831,27.89,157960,0
2008-03-07,27.977,28.072,27.615,27.835,215613,0
2008-03-10,28.479,28.657,28.337,28.57,618090,0
2008-03-11,28.947,28.981,28.694,28.947,439314,0
2008-03-12,29.588,29.831,29.283,29.294,481860,0
2008-03-13,30.105,30.159,29.754,30.015,662307,0
2008-03-14,29.891,29.891,28.996,29.163,450617,0
2008-03-17,28.328,28.981,28.109,28.601,1280841,0
2008-03-18,28.795,29.367,28.724,29.173,1208265,0
2008-03-19,28.261,28.747,28.094,28.246,926423,0
2008-03-20,28.271,28.467,28.052,28.38,372806,0
2008-03-24,28.271,29.135,28.271,28.947,298197,0
2008-03-25,27.623,27.94,27.498,27.94,1134413,0
2008-03-26,26.984,27.347,26.931,27.347,913871,0
2008-03-27,27.997,28.06,27.819,27.962,441952,0
2008-03-28,27.52,28.12,27.52,27.811,353689,0
2008-03-31,28.226,28.751,28.151,28.588,864574,0
2008-04-01,28.633,28.918,28.513,28.918,377782,0
2008-04-02,28.683,28.683,28.297,28.4,338894,0
2008-04-03,28.282,28.612,28.215,28.588,352757,0
2008-04-04,28.513,28.692,28.42,28.641,220533,0
2008-04-07,28.585,28.612,28.305,28.607,290141,0
2008-04-08,28.361,28.55,28.207,28.55,161893,0
2008-04-09,28.305,28.475,28.242,28.246,203228,0
2008-04-10,28.588,28.758,28.495,28.535,299543,0
2008-04-11,28.712,28.781,28.4,28.441,209896,0
2008-04-14,28.456,28.503,28.203,28.242,276859,0
2008-04-15,28.456,28.622,28.38,28.475,165963,0
2008-04-16,28.882,29.547,28.882,29.468,259258,0
2008-04-17,29.551,29.905,29.495,29.777,358110,0
2008-04-18,30.401,30.421,30.159,30.37,291976,0
2008-04-21,30.003,30.042,29.804,29.91,305732,0
2008-04-22,29.913,29.966,29.748,29.91,160161,0
2008-04-23,29.943,30.071,29.777,30.023,177651,0
2008-04-24,30.003,30.438,29.815,30.326,301096,0
2008-04-25,30.069,30.069,29.499,29.728,390086,0
2008-04-28,29.431,29.834,29.431,29.664,213527,0
2008-04-29,28.819,29.064,28.604,28.835,371622,0
2008-04-30,28.788,28.989,28.495,28.51,270585,0
2008-05-01,28.72,29.052,28.675,28.89,334925,0
2008-05-02,28.724,28.944,28.46,28.898,401274,0
2008-05-05,28.06,29.026,28.06,28.981,287958,0
2008-05-06,28.736,29.407,28.732,29.407,425327,0
2008-05-07,29.084,29.848,29.001,29.687,910359,0
2008-05-08,29.626,29.932,29.551,29.872,298855,0
2008-05-09,29.657,30.152,29.608,29.91,239459,0
2008-05-12,29.815,29.91,29.445,29.789,252495,0
2008-05-13,29.577,29.815,29.426,29.773,246162,0
2008-05-14,29.501,29.754,29.249,29.57,367166,0
2008-05-15,29.184,29.292,28.955,29.147,519647,0
2008-05-16,29.245,29.74,29.125,29.638,686712,0
2008-05-19,29.155,29.211,28.992,29.004,423916,0
2008-05-20,29.106,29.204,28.736,28.815,223644,0
2008-05-21,29.026,29.165,28.728,28.778,275742,0
2008-05-22,28.449,28.872,28.449,28.626,294248,0
2008-05-23,28.965,28.965,28.629,28.675,290149,0
2008-05-27,28.52,28.701,28.4,28.562,366849,0
2008-05-28,28.657,28.747,28.215,28.74,419623,0
2008-05-29,28.803,29.004,28.629,29.004,214385,0
2008-05-30,28.535,28.637,28.29,28.445,451025,0
2008-06-02,27.997,28.116,27.74,28.042,405101,0
2008-06-03,28.021,28.263,27.918,28.23,381137,0
2008-06-04,28.139,28.263,28.025,28.174,277733,0
2008-06-05,27.946,28.437,27.921,28.286,379810,0
2008-06-06,27.736,27.849,27.535,27.55,300133,0
2008-06-09,28.203,28.249,27.498,27.626,301906,0
2008-06-10,27.748,27.752,27.578,27.603,154474,0
2008-06-11,27.776,27.914,27.595,27.598,307774,0
2008-06-12,27.645,27.664,27.384,27.585,239862,0
2008-06-13,27.139,27.566,27.087,27.495,216465,0
2008-06-16,27.528,27.835,27.381,27.835,269940,0
2008-06-17,27.875,27.879,27.46,27.512,183862,0
2008-06-18,27.135,27.324,27.108,27.203,311698,0
2008-06-19,27.135,27.192,26.581,26.814,296724,0
2008-06-20,26.048,26.162,25.781,25.98,549419,0
2008-06-23,25.723,26.359,25.701,26.237,240358,0
2008-06-24,26.127,26.448,26.023,26.185,465405,0
2008-06-25,26.253,26.758,26.253,26.627,511991,0
2008-06-26,26.204,26.332,25.589,25.593,301668,0
2008-06-27,25.353,25.644,25.26,25.445,441445,0
2008-06-30,26.124,26.268,25.954,26.134,363520,0
2008-07-01,25.925,25.952,25.513,25.676,334626,0
2008-07-02,25.709,25.784,25.381,25.494,261734,0
2008-07-03,25.683,25.864,25.607,25.64,220914,0
2008-07-07,25.878,26.308,25.799,26.193,332853,0
2008-07-08,26.158,26.474,25.965,26.419,541662,0
2008-07-09,26.751,27.108,26.675,26.939,491022,0
2008-07-10,26.595,26.79,26.419,26.55,578514,0
2008-07-11,25.796,26.154,25.474,25.889,525847,0
2008-07-14,25.921,26.237,25.672,25.897,379331,0
2008-07-15,25.751,26.097,25.626,25.755,382242,0
2008-07-16,25.709,26.204,25.524,26.118,336847,0
2008-07-17,26.429,26.931,26.407,26.758,506381,0
2008-07-18,27.509,27.509,26.814,27.294,410618,0
2008-07-21,27.019,27.048,26.747,26.755,264308,0
2008-07-22,27.048,27.728,27.023,27.683,344964,0
2008-07-23,27.669,28.124,27.611,28.012,267374,0
2008-07-24,27.588,27.803,27.471,27.512,320868,0
2008-07-25,27.748,28.004,27.679,27.835,243204,0
2008-07-28,27.374,27.454,27.06,27.192,320585,0
2008-07-29,27,27.415,27,27.404,472004,0
2008-07-30,27.748,28.234,27.748,28.135,428248,0
2008-07-31,27.611,27.815,27.282,27.282,674845,0
2008-08-01,27.374,27.437,27.004,27.218,394753,0
2008-08-04,27.683,27.803,27.404,27.623,854958,0
2008-08-05,28.268,28.815,28.178,28.657,1645849,0
2008-08-06,28.276,28.687,28.2,28.52,489514,0
2008-08-07,27.969,28.042,27.578,27.585,386173,0
2008-08-08,26.387,27.113,26.354,27.09,490133,0
2008-08-11,27.355,27.388,27.057,27.249,366014,0
2008-08-12,26.565,26.826,26.387,26.751,541293,0
2008-08-13,26.033,26.415,25.664,26.415,544098,0
2008-08-14,25.852,26.419,25.842,26.229,286303,0
2008-08-15,25.957,26.241,25.957,26.127,204710,0
2008-08-18,26.245,26.384,26.083,26.217,200635,0
2008-08-19,26.008,26.174,25.98,26.174,282734,0
2008-08-20,25.909,26.075,25.844,26.004,397810,0
2008-08-21,25.604,25.883,25.589,25.859,199887,0
2008-08-22,25.66,25.968,25.618,25.968,232603,0
2008-08-25,25.695,26.18,25.513,25.701,138679,0
2008-08-26,25.15,25.644,25.059,25.328,251287,0
2008-08-27,25.539,25.539,25.249,25.396,211570,0
2008-08-28,25.517,25.857,25.474,25.683,191457,0
2008-08-29,25.498,26.04,25.498,25.664,336217,0
2008-09-02,25.806,26.023,25.672,25.719,242430,0
2008-09-03,25.445,25.66,25.218,25.283,293877,0
2008-09-04,25.071,25.135,24.478,24.478,384738,0
2008-09-05,24.501,24.701,24.275,24.595,708542,0
2008-09-08,24.792,25.336,24.64,24.701,484784,0
2008-09-09,25.15,25.366,24.708,24.946,1387312,0
2008-09-10,24.95,25.312,24.921,25.091,970852,0
2008-09-11,24.713,25.112,24.58,25.112,2891260,0
2008-09-12,24.705,25.372,24.531,25.17,2041761,0
2008-09-15,25.014,25.271,24.275,24.705,808539,0
2008-09-16,24.212,24.501,23.916,24.414,433420,0
2008-09-17,23.946,24.003,23.066,23.117,1108043,0
2008-09-18,24.482,25.44,23.852,25.304,872265,0
2008-09-19,25.353,25.399,24.754,25.166,491531,0
2008-09-22,24.962,25.014,24.452,24.46,301809,0
2008-09-23,25.124,25.278,24.656,25.079,348749,0
2008-09-24,25.494,25.589,24.889,25.017,673143,0
2008-09-25,25.426,25.98,25.264,25.701,558879,0
2008-09-26,25.928,26.118,25.634,25.984,544570,0
2008-09-29,25.316,25.486,23.211,23.211,463782,0
2008-09-30,24.897,25.079,23.4,23.4,487090,0
2008-10-01,24.58,25.64,24.531,25.097,523033,0
2008-10-02,25.358,25.521,24.909,24.909,318922,0
2008-10-03,25.437,26.154,25.384,25.384,805226,0
2008-10-06,25.008,25.108,22.866,23.833,713543,0
2008-10-07,24.275,24.553,23.131,23.283,771908,0
2008-10-08,22.908,23.211,21.512,21.992,1013442,0
2008-10-09,21.848,22.058,19.984,19.984,875511,0
2008-10-10,18.669,20.127,18.123,19.06,1362065,0
2008-10-13,19.882,21.614,19.562,21.124,920258,0
2008-10-14,22.097,23.4,21.618,22.423,1936105,0
2008-10-15,22.599,22.686,21.274,21.644,1639351,0
2008-10-16,21.132,21.78,20.569,21.626,607108,0
2008-10-17,21.093,22.516,21.053,21.323,597306,0
2008-10-20,21.976,22.641,21.725,21.89,438955,0
2008-10-21,20.907,21.037,19.439,19.813,1978544,0
2008-10-22,19.021,19.965,18.814,19.021,2697425,0
2008-10-23,18.319,18.682,17.513,18.583,1982983,0
2008-10-24,17.168,18.281,17.168,17.927,877309,0
2008-10-27,18.266,19.256,18.077,19.04,850699,0
2008-10-28,20.274,22.474,19.686,22.47,2374084,0
2008-10-29,21.338,22.72,21.319,21.747,1437825,0
2008-10-30,21.576,21.701,20.663,21.247,1383003,0
2008-10-31,20.361,21.323,20.338,20.516,939288,0
2008-11-03,20.776,21.037,20.448,21.037,385687,0
2008-11-04,21.206,21.739,21.086,21.519,365217,0
2008-11-05,20.832,21.418,20.437,20.501,366660,0
2008-11-06,20.305,20.622,19.343,19.783,485048,0
2008-11-07,20.297,20.663,20.043,20.587,363326,0
2008-11-10,20.376,20.569,19.817,20.191,263011,0
2008-11-11,19.671,19.817,19.248,19.494,565187,0
2008-11-12,19.443,19.534,18.923,18.945,399693,0
2008-11-13,19.135,20.127,18.226,20.127,412714,0
2008-11-14,18.655,19.53,18.655,18.851,377697,0
2008-11-17,19.1,19.855,19.048,19.277,479546,0
2008-11-18,18.905,19.689,18.878,19.689,493607,0
2008-11-19,19.161,19.629,18.807,18.807,442304,0
2008-11-20,18.708,19.21,17.99,18.115,638103,0
2008-11-21,18.489,18.519,17.592,18.198,781347,0
2008-11-24,18.855,20.52,18.83,20.153,839106,0
2008-11-25,20.043,20.958,19.874,20.78,1038784,0
2008-11-26,19.743,20.456,19.587,20.456,894779,0
2008-11-28,19.075,20.153,19.075,19.783,584330,0
2008-12-01,18.689,18.775,17.474,17.538,1238041,0
2008-12-02,18.451,18.866,18.21,18.558,1062937,0
2008-12-03,18.629,19.53,18.538,19.53,1073803,0
2008-12-04,18.562,18.994,18.262,18.341,687558,0
2008-12-05,18.649,19.396,18.274,19.165,1099095,0
2008-12-08,18.931,19.459,18.735,19.346,912132,0
2008-12-09,18.795,19.289,18.651,19.127,1164877,0
2008-12-10,19.003,19.383,18.87,18.945,340367,0
2008-12-11,19.149,19.451,18.783,18.965,564649,0
2008-12-12,18.633,18.832,18.262,18.569,895360,0
2008-12-15,18.915,19.115,18.673,18.987,963517,0
2008-12-16,19.392,20.149,19.115,20.081,1417157,0
2008-12-17,19.305,19.512,18.939,19.055,680769,0
2008-12-18,19.459,19.976,19.289,19.38,718449,0
2008-12-19,19.281,19.811,19.194,19.248,1287753,0
2008-12-22,19.637,19.671,19.165,19.417,870670,0
2008-12-23,19.817,19.848,19.256,19.72,452641,0
2008-12-24,19.289,19.671,19.017,19.206,123170,0
2008-12-26,18.913,19.436,18.913,19.356,148554,0
2008-12-29,19.659,19.716,19.301,19.455,404563,0
2008-12-30,19.485,19.72,19.26,19.53,375711,0
2008-12-31,19.731,20.429,19.633,20.043,365364,0
2009-01-02,20.006,20.663,19.995,20.663,297074,0
2009-01-05,20.222,20.701,20.127,20.701,597197,0
2009-01-06,19.743,20.535,19.72,20.527,1159487,0
2009-01-07,20.014,20.282,19.901,19.953,1388734,0
2009-01-08,20.614,20.727,20.264,20.709,932164,0
2009-01-09,21.357,21.422,20.95,21.23,1547371,0
2009-01-12,20.666,21.132,20.504,20.78,1436886,0
2009-01-13,19.765,20.222,19.604,19.949,2438104,0
2009-01-14,19.236,19.436,18.814,18.99,1397664,0
2009-01-15,19.175,19.795,18.999,19.7,601190,0
2009-01-16,20.094,20.233,19.583,19.817,584314,0
2009-01-20,19.478,19.813,19.262,19.315,946782,0
2009-01-21,19.485,19.696,18.739,19.383,958475,0
2009-01-22,18.775,19.301,18.775,19.104,590251,0
2009-01-23,18.866,19.425,18.775,19.229,449596,0
2009-01-26,19.392,20.056,19.305,19.558,602240,0
2009-01-27,19.969,20.338,19.901,20.104,777470,0
2009-01-28,20.569,20.796,19.949,20.417,753217,0
2009-01-29,20.492,20.647,19.882,20.218,606967,0
2009-01-30,20.717,20.962,20.463,20.796,719780,0
2009-02-02,20.335,20.543,20.142,20.142,708279,0
2009-02-03,20.606,21.037,20.508,20.788,1276282,0
2009-02-04,20.565,20.796,19.946,20.002,1432439,0
2009-02-05,20.383,20.724,20.165,20.46,1010368,0
2009-02-06,20.379,20.717,20.301,20.492,449713,0
2009-02-09,21.214,21.547,21.041,21.041,237760,0
2009-02-10,20.852,20.927,19.844,20.237,499150,0
2009-02-11,20.048,20.191,19.828,19.905,369617,0
2009-02-12,19.828,20.077,19.554,19.961,286750,0
2009-02-13,19.976,20.06,19.675,19.675,229684,0
2009-02-17,19.425,19.576,19.187,19.519,262988,0
2009-02-18,19.214,19.214,18.783,19.032,273236,0
2009-02-19,19.383,19.49,19.097,19.21,256644,0
2009-02-20,18.667,18.945,18.455,18.87,748262,0
2009-02-23,19.252,19.252,18.368,18.402,440447,0
2009-02-24,18.467,18.832,18.251,18.719,746530,0
2009-02-25,18.428,18.641,18.258,18.493,416716,0
2009-02-26,18.807,19.139,18.724,18.83,301616,0
2009-02-27,18.913,19.604,18.909,19.262,683036,0
2009-03-02,18.779,18.799,18.119,18.248,750375,0
2009-03-03,18.036,18.056,17.36,17.53,568621,0
2009-03-04,17.534,17.983,17.26,17.738,689662,0
2009-03-05,17.81,18.085,17.7,17.7,666471,0
2009-03-06,18.028,18.139,17.549,17.945,447848,0
2009-03-09,17.323,17.975,17.281,17.661,473987,0
2009-03-10,18.214,18.987,18.206,18.775,1016353,0
2009-03-11,17.847,17.938,17.459,17.588,697534,0
2009-03-12,17.648,17.908,17.44,17.908,821586,0
2009-03-13,17.629,17.784,17.369,17.716,1573393,0
2009-03-16,17.908,18.313,17.859,17.93,539209,0
2009-03-17,17.515,17.832,17.345,17.832,736486,0
2009-03-18,17.191,17.727,17.063,17.606,567250,0
2009-03-19,17.682,17.749,17.022,17.184,869786,0
2009-03-20,17.413,17.538,17.184,17.275,562571,0
2009-03-23,17.176,17.716,17.063,17.674,1833409,0
2009-03-24,17.768,17.893,17.636,17.67,376686,0
2009-03-25,17.629,17.814,17.171,17.53,777078,0
2009-03-26,17.243,17.312,16.968,17.134,1773054,0
2009-03-27,16.818,16.835,16.5,16.565,475000,0
2009-03-30,16.806,16.96,16.327,16.889,1208953,0
2009-03-31,17.428,17.677,17.262,17.36,1159342,0
2009-04-01,17.296,17.7,17.251,17.7,816010,0
2009-04-02,18.198,18.414,17.87,17.957,946838,0
2009-04-03,17.691,17.723,17.399,17.692,353084,0
2009-04-06,17.364,17.478,17.246,17.448,364402,0
2009-04-07,17.47,17.874,17.323,17.545,490044,0
2009-04-08,17.814,17.942,17.67,17.7,230392,0
2009-04-09,17.561,17.599,17.271,17.513,366114,0
2009-04-13,17.734,17.734,17.482,17.661,188560,0
2009-04-14,16.897,16.984,16.773,16.794,586327,0
2009-04-15,17.492,18.028,17.482,18.003,696937,0
2009-04-16,17.953,18.097,17.708,18.097,425006,0
2009-04-17,17.375,17.738,17.35,17.564,730643,0
2009-04-20,17.588,17.588,17.225,17.41,286220,0
2009-04-21,17.077,17.629,17.077,17.625,666176,0
2009-04-22,17.221,17.557,17.157,17.36,730732,0
2009-04-23,17.756,17.949,17.588,17.949,556377,0
2009-04-24,17.874,17.9,17.632,17.799,313154,0
2009-04-27,17.455,17.7,17.399,17.549,365551,0
2009-04-28,17.621,17.829,17.606,17.764,289391,0
2009-04-29,17.889,18.153,17.832,18.069,270917,0
2009-04-30,18.326,18.573,18.044,18.35,496356,0
2009-05-01,18.06,18.926,17.897,18.926,942509,0
2009-05-04,18.607,18.761,18.388,18.4,671345,0
2009-05-05,18.105,18.281,17.787,18.258,712286,0
2009-05-06,18.878,18.909,18.214,18.685,703698,0
2009-05-07,19.107,19.277,18.579,18.875,509470,0
2009-05-08,19.183,19.496,19.161,19.494,367042,0
2009-05-11,19.158,19.368,19.131,19.266,271009,0
2009-05-12,19.467,19.791,19.372,19.769,661158,0
2009-05-13,19.633,20.01,19.534,19.708,409619,0
2009-05-14,19.475,19.893,19.443,19.844,306765,0
2009-05-15,19.542,19.924,19.485,19.758,627994,0
2009-05-18,19.935,20.209,19.772,20.209,346406,0
2009-05-19,19.817,19.938,19.478,19.481,926781,0
2009-05-20,19.447,19.946,19.447,19.82,1101375,0
2009-05-21,19.72,20.264,19.682,19.813,344897,0
2009-05-22,20.074,20.089,19.841,20.002,233794,0
2009-05-26,20.357,20.803,20.327,20.731,549241,0
2009-05-27,20.523,20.717,20.379,20.485,538994,0
2009-05-28,20.539,20.84,20.411,20.663,923987,0
2009-05-29,20.887,20.958,20.501,20.663,361656,0
2009-06-01,20.72,21.274,20.717,20.946,315521,0
2009-06-02,20.923,21.323,20.871,21.195,554485,0
2009-06-03,20.973,20.979,20.758,20.867,511508,0
2009-06-04,20.731,20.836,20.173,20.663,745062,0
2009-06-05,20.585,20.622,20.297,20.398,376336,0
2009-06-08,20.264,20.758,20.18,20.713,308649,0
2009-06-09,20.395,20.501,20.29,20.312,242790,0
2009-06-10,20.655,20.689,20.131,20.361,380110,0
2009-06-11,20.871,21.025,20.727,20.765,327706,0
2009-06-12,20.758,20.855,20.626,20.637,302768,0
2009-06-15,20.46,20.46,20.222,20.437,237578,0
2009-06-16,20.504,20.727,20.417,20.421,1428211,0
2009-06-17,20.448,20.724,20.354,20.655,282829,0
2009-06-18,20.776,21.006,20.686,20.758,464563,0
2009-06-19,21.148,21.27,20.832,20.832,245294,0
2009-06-22,21.041,21.247,20.887,21.077,332631,0
2009-06-23,21.152,21.168,20.912,20.999,416295,0
2009-06-24,21.357,21.377,20.855,20.874,608229,0
2009-06-25,20.78,21.101,20.733,21.09,565578,0
2009-06-26,21.176,21.23,20.855,20.962,155743,0
2009-06-29,21.057,21.239,21.006,21.12,145270,0
2009-06-30,21.002,21.061,20.697,21.061,266359,0
2009-07-01,21.063,21.346,21.029,21.124,301726,0
2009-07-02,20.737,21.045,20.637,20.958,291075,0
2009-07-06,21.116,21.602,21.104,21.602,257843,0
2009-07-07,21.165,21.18,20.796,20.907,354968,0
2009-07-08,20.818,20.832,20.46,20.705,885938,0
2009-07-09,21.14,21.18,20.966,21.132,379215,0
2009-07-10,20.713,20.977,20.713,20.907,149809,0
2009-07-13,20.874,21.161,20.874,21.116,452703,0
2009-07-14,21.136,21.286,21.097,21.255,218065,0
2009-07-15,21.551,21.795,21.474,21.795,363667,0
2009-07-16,21.875,22.058,21.848,21.946,283497,0
2009-07-17,21.829,22.058,21.761,22.058,244868,0
2009-07-20,21.938,22.097,21.89,22.003,162223,0
2009-07-21,22.436,22.452,22.049,22.116,253727,0
2009-07-22,22.26,22.599,22.253,22.456,258748,0
2009-07-23,22.349,22.682,22.328,22.671,169951,0
2009-07-24,22.402,22.69,22.402,22.599,201853,0
2009-07-27,22.596,22.762,22.555,22.648,195691,0
2009-07-28,22.791,22.874,22.516,22.743,190257,0
2009-07-29,22.841,23.169,22.755,23.169,361764,0
2009-07-30,23.203,23.418,23.044,23.094,194404,0
2009-07-31,23.505,23.544,23.323,23.471,287226,0
2009-08-03,23.293,23.619,23.229,23.456,491726,0
2009-08-04,23.568,23.845,23.451,23.689,571853,0
2009-08-05,23.515,23.663,23.365,23.663,504420,0
2009-08-06,23.54,23.54,23.127,23.287,430696,0
2009-08-07,23.634,23.702,23.377,23.577,258268,0
2009-08-10,23.225,23.287,22.957,23.192,226552,0
2009-08-11,23.319,23.441,23.207,23.437,214411,0
2009-08-12,23.203,23.637,23.188,23.588,169532,0
2009-08-13,23.825,23.867,23.54,23.63,215417,0
2009-08-14,23.969,23.969,23.414,23.667,1309237,0
2009-08-17,23.157,23.218,23.003,23.218,313367,0
2009-08-18,23.494,23.864,23.464,23.705,364570,0
2009-08-19,22.739,23.451,22.739,23.418,198097,0
2009-08-20,23.034,23.418,22.985,23.308,360774,0
2009-08-21,23.528,23.714,23.422,23.663,224230,0
2009-08-24,23.475,23.615,23.335,23.536,346491,0
2009-08-25,23.347,23.437,23.098,23.24,343256,0
2009-08-26,23.079,23.248,23.034,23.134,332602,0
2009-08-27,23.007,23.308,22.856,23.308,235016,0
2009-08-28,23.315,23.34,22.928,23.12,125138,0
2009-08-31,22.856,23.018,22.833,22.92,149266,0
2009-09-01,23.225,23.568,22.95,23.124,433443,0
2009-09-02,23.12,23.577,23.074,23.422,291064,0
2009-09-03,23.315,23.323,23.037,23.214,496010,0
2009-09-04,23.497,23.693,23.403,23.655,250562,0
2009-09-08,23.916,23.95,23.765,23.908,200225,0
2009-09-09,23.991,24.298,23.959,24.146,230240,0
2009-09-10,24.302,24.671,24.241,24.638,365393,0
2009-09-11,24.511,24.872,24.456,24.61,142633,0
2009-09-14,24.354,24.664,24.354,24.558,313548,0
2009-09-15,24.41,24.475,24.267,24.452,264482,0
2009-09-16,24.354,24.619,24.312,24.619,685810,0
2009-09-17,24.701,24.827,24.475,24.49,172872,0
2009-09-18,24.644,24.682,24.35,24.437,190630,0
2009-09-21,24.026,24.343,23.931,24.226,289867,0
2009-09-22,24.327,24.38,24.161,24.248,156431,0
2009-09-23,24.664,24.664,24.422,24.422,246836,0
2009-09-24,24.136,24.18,23.689,23.825,1893624,0
2009-09-25,23.75,23.924,23.456,23.536,946432,0
2009-09-28,23.698,23.89,23.596,23.765,444619,0
2009-09-29,23.897,23.98,23.718,23.966,406355,0
2009-09-30,23.718,23.871,23.381,23.871,327490,0
2009-10-01,23.553,23.647,23.43,23.501,704715,0
2009-10-02,23.26,23.433,23.184,23.4,625527,0
2009-10-05,23.267,23.467,23.173,23.467,394121,0
2009-10-06,23.497,23.655,23.383,23.456,798670,0
2009-10-07,23.471,23.588,23.305,23.471,564348,0
2009-10-08,23.817,23.98,23.718,23.879,165579,0
2009-10-09,23.556,23.607,23.467,23.607,369985,0
2009-10-12,23.553,23.615,23.311,23.505,532730,0
2009-10-13,23.634,23.795,23.528,23.634,423026,0
2009-10-14,24.067,24.067,23.721,23.977,334676,0
2009-10-15,24.418,24.494,24.263,24.275,517464,0
2009-10-16,24.391,24.599,24.385,24.505,242848,0
2009-10-19,24.66,24.875,24.58,24.671,162459,0
2009-10-20,24.765,24.803,24.531,24.638,231352,0
2009-10-21,24.739,24.939,24.619,24.664,279042,0
2009-10-22,24.847,24.893,24.531,24.675,346040,0
2009-10-23,24.588,24.694,24.256,24.395,342506,0
2009-10-26,24.494,24.698,24.252,24.252,310724,0
2009-10-27,24.58,24.698,24.418,24.606,541156,0
2009-10-28,24.18,24.385,24.09,24.136,474262,0
2009-10-29,24.157,24.391,24.101,24.323,443063,0
2009-10-30,24.675,24.682,24.046,24.241,372664,0
2009-11-02,23.833,24.067,23.71,23.987,485964,0
2009-11-03,23.556,23.92,23.556,23.829,396489,0
2009-11-04,23.92,24.082,23.848,23.928,191705,0
2009-11-05,24.47,24.603,24.312,24.391,494548,0
2009-11-06,24.418,24.64,24.387,24.531,377789,0
2009-11-09,24.667,24.931,24.64,24.83,160715,0
2009-11-10,24.724,24.976,24.724,24.976,188090,0
2009-11-11,25.014,25.083,24.743,24.776,287388,0
2009-11-12,24.969,25.108,24.882,24.98,119564,0
2009-11-13,24.972,25.162,24.834,25.158,157118,0
2009-11-16,25.079,25.264,25.045,25.215,377852,0
2009-11-17,25.143,25.199,24.909,25.196,200126,0
2009-11-18,24.806,24.834,24.622,24.754,367164,0
2009-11-19,24.536,24.561,24.133,24.527,684622,0
2009-11-20,23.852,24.041,23.829,24.026,893280,0
2009-11-23,24.403,24.497,24.177,24.323,316209,0
2009-11-24,24.133,24.161,23.882,24.146,428031,0
2009-11-25,24.074,24.309,24.003,24.226,211317,0
2009-11-27,22.928,23.464,22.9,23.192,953862,0
2009-11-30,22.976,23.124,22.75,23.124,961576,0
2009-12-01,23.807,23.969,23.793,23.908,391192,0
2009-12-02,24.011,24.142,23.588,24.07,474768,0
2009-12-03,23.894,24.011,23.781,23.781,190048,0
2009-12-04,24.298,24.464,23.991,24.078,391847,0
2009-12-07,23.912,24.09,23.856,23.95,551663,0
2009-12-08,23.572,23.693,23.467,23.544,380514,0
2009-12-09,23.592,23.693,23.467,23.623,556752,0
2009-12-10,23.95,24.048,23.738,23.845,253708,0
2009-12-11,24.055,24.146,23.946,24.021,337988,0
2009-12-14,24.153,24.199,24.041,24.09,270195,0
2009-12-15,23.962,24.078,23.864,23.9,735088,0
2009-12-16,23.928,24.067,23.829,23.856,207330,0
2009-12-17,23.564,23.689,23.403,23.58,377894,0
2009-12-18,23.8,23.8,23.437,23.55,431145,0
2009-12-21,23.643,23.777,23.561,23.663,221274,0
2009-12-22,23.879,23.959,23.689,23.882,222186,0
2009-12-23,24.331,24.452,24.233,24.343,527818,0
2009-12-24,24.309,24.569,24.233,24.376,227806,0
2009-12-28,24.558,24.614,24.285,24.399,245257,0
2009-12-29,24.41,24.437,24.161,24.343,1304596,0
2009-12-30,24.26,24.527,24.218,24.505,329531,0
2009-12-31,24.565,24.648,24.346,24.403,262084,0
2010-01-04,24.543,24.686,24.527,24.61,250949,0
2010-01-05,24.501,24.584,24.354,24.584,295407,0
2010-01-06,24.49,24.694,24.395,24.505,332024,0
2010-01-07,24.577,24.69,24.543,24.671,153299,0
2010-01-08,24.671,24.698,24.456,24.536,306142,0
2010-01-11,24.634,24.773,24.511,24.595,242891,0
2010-01-12,24.509,24.733,24.509,24.724,139885,0
2010-01-13,24.927,24.931,24.773,24.875,135259,0
2010-01-14,24.822,24.98,24.769,24.921,124875,0
2010-01-15,25.154,25.188,24.984,25.097,332588,0
2010-01-19,25.577,25.852,25.558,25.668,717427,0
2010-01-20,25.614,25.705,25.452,25.648,432351,0
2010-01-21,25.554,25.66,25.045,25.287,259732,0
2010-01-22,24.921,25.091,24.701,24.8,379648,0
2010-01-25,24.694,24.95,24.66,24.852,314349,0
2010-01-26,24.682,25.083,24.64,24.81,831113,0
2010-01-27,25.174,25.366,25.12,25.29,713241,0
2010-01-28,25.257,25.257,24.822,24.913,235134,0
2010-01-29,25.17,25.304,24.893,25.112,534513,0
2010-02-01,24.847,24.935,24.63,24.935,690004,0
2010-02-02,24.909,25.381,24.814,25.271,344262,0
2010-02-03,25.034,25.131,24.942,25.105,301473,0
2010-02-04,25.01,25.052,24.464,24.531,245392,0
2010-02-05,24.331,24.414,24,24.335,543068,0
2010-02-08,24.667,24.86,24.52,24.561,602981,0
2010-02-09,24.494,24.886,24.343,24.705,248812,0
2010-02-10,24.546,24.8,24.38,24.573,290507,0
2010-02-11,24.708,25.513,24.619,25.324,464563,0
2010-02-12,25.517,25.652,25.426,25.494,488159,0
2010-02-16,25.059,25.433,25.021,25.324,534673,0
2010-02-17,25.51,25.551,25.339,25.513,343102,0
2010-02-18,25.506,25.751,25.452,25.719,229214,0
2010-02-19,25.739,26.048,25.683,26.045,354007,0
2010-02-22,25.698,25.826,25.618,25.755,354079,0
2010-02-23,25.751,25.897,25.6,25.852,294097,0
2010-02-24,25.954,26.174,25.889,25.928,348167,0
2010-02-25,25.055,25.457,24.972,25.407,974229,0
2010-02-26,25.44,25.778,25.411,25.626,283375,0
2010-03-01,25.731,25.852,25.611,25.814,391455,0
2010-03-02,25.723,25.889,25.652,25.867,285516,0
2010-03-03,26.233,26.233,26.105,26.185,374331,0
2010-03-04,26.399,26.47,26.118,26.46,873864,0
2010-03-05,26.233,26.702,26.214,26.64,273843,0
2010-03-08,26.557,26.66,26.292,26.535,457405,0
2010-03-09,26.04,26.189,25.98,26.059,542340,0
2010-03-10,25.131,25.478,25.059,25.415,706013,0
2010-03-11,25.426,25.513,25.245,25.494,338846,0
2010-03-12,25.581,25.66,25.457,25.607,231484,0
2010-03-15,25.192,25.316,25.034,25.26,699495,0
2010-03-16,25.445,25.701,25.423,25.63,246308,0
2010-03-17,26.015,26.015,25.759,25.778,265829,0
2010-03-18,25.938,26.045,25.849,26.045,394186,0
2010-03-19,25.648,25.652,25.218,25.415,1058606,0
2010-03-22,25.437,25.849,25.387,25.849,297675,0
2010-03-23,25.546,25.799,25.47,25.788,367350,0
2010-03-24,25.362,25.478,25.199,25.433,556480,0
2010-03-25,25.551,25.676,25.372,25.372,185011,0
2010-03-26,25.49,25.636,25.461,25.532,165678,0
2010-03-29,25.867,25.893,25.701,25.701,257557,0
2010-03-30,26.027,26.063,25.897,25.928,259195,0
2010-03-31,26.03,26.124,25.917,26.004,421478,0
2010-04-01,26.131,26.474,26.124,26.47,2090905,0
2010-04-05,26.494,26.608,26.46,26.565,193136,0
2010-04-06,26.138,26.407,26.033,26.308,910420,0
2010-04-07,26.087,26.287,26.087,26.118,744212,0
2010-04-08,25.723,25.822,25.075,25.784,723546,0
2010-04-09,25.901,25.965,25.747,25.965,479486,0
2010-04-12,26.134,26.392,26.101,26.336,248530,0
2010-04-13,26.34,26.34,26.045,26.292,437053,0
2010-04-14,26.154,26.197,25.932,26.079,505608,0
2010-04-15,25.498,25.698,25.399,25.513,462424,0
2010-04-16,25.362,25.411,24.939,25.162,471507,0
2010-04-19,24.917,25.339,24.917,25.324,460003,0
2010-04-20,25.656,25.751,25.573,25.739,362854,0
2010-04-21,25.532,25.607,25.411,25.433,353476,0
2010-04-22,25.257,25.362,25.15,25.362,221981,0
2010-04-23,25.393,25.623,25.354,25.503,243735,0
2010-04-26,25.521,25.698,25.478,25.478,685855,0
2010-04-27,25.105,25.29,24.675,24.682,425708,0
2010-04-28,24.527,24.543,24.09,24.267,623847,0
2010-04-29,24.14,24.376,24.011,24.376,748229,0
2010-04-30,23.882,23.983,23.734,23.946,748289,0
2010-05-03,23.959,24.105,23.765,23.908,252019,0
2010-05-04,24.078,24.078,23.856,23.894,362039,0
2010-05-05,23.607,23.682,23.403,23.494,377212,0
2010-05-06,23.414,23.532,21.63,22.957,745758,0
2010-05-07,22.726,22.883,22.18,22.493,1030359,0
2010-05-10,23.229,23.509,23.134,23.4,593638,0
2010-05-11,22.957,23.519,22.871,23.293,476959,0
2010-05-12,23.362,23.418,23.146,23.279,463954,0
2010-05-13,23.131,23.184,22.817,22.89,454205,0
2010-05-14,22.762,22.8,22.308,22.565,604345,0
2010-05-17,22.55,22.599,22.108,22.531,665316,0
2010-05-18,22.479,22.509,21.753,22.086,656513,0
2010-05-19,21.938,22.173,21.761,22.131,602211,0
2010-05-20,21.648,21.806,21.239,21.512,855330,0
2010-05-21,21.278,21.855,21.243,21.795,756722,0
2010-05-24,21.859,21.995,21.641,21.644,481201,0
2010-05-25,21.38,21.519,21.136,21.444,846238,0
2010-05-26,21.965,22.093,21.504,21.512,734373,0
2010-05-27,22.049,22.343,21.974,22.3,690403,0
2010-05-28,22.385,22.414,22.067,22.097,529092,0
2010-06-01,22.765,23.445,22.716,23.074,1458823,0
2010-06-02,23.283,23.58,23.196,23.58,1021672,0
2010-06-03,23.788,23.845,23.513,23.63,624000,0
2010-06-04,23.4,23.55,23.007,23.134,592443,0
2010-06-07,23.308,23.467,23.044,23.079,477379,0
2010-06-08,23.053,23.467,23.003,23.467,480333,0
2010-06-09,23.471,23.679,23.229,23.4,605544,0
2010-06-10,23.718,24.059,23.693,24.038,720909,0
2010-06-11,23.686,23.897,23.572,23.882,764838,0
2010-06-14,24.212,24.844,24.094,24.173,589811,0
2010-06-15,24.35,24.511,24.298,24.418,668759,0
2010-06-16,24.437,24.652,24.339,24.588,914953,0
2010-06-17,24.501,24.864,24.445,24.834,833577,0
2010-06-18,24.407,24.432,24.267,24.285,736894,0
2010-06-21,24.52,24.524,24.09,24.233,527858,0
2010-06-22,24.358,24.494,24.041,24.041,508521,0
2010-06-23,24.354,24.456,24.184,24.229,439290,0
2010-06-24,24.188,24.214,23.908,24,263879,0
2010-06-25,24.188,24.331,23.987,24.191,417984,0
2010-06-28,24.082,24.561,24.003,24.429,445136,0
2010-06-29,24.109,24.133,23.71,23.912,285059,0
2010-06-30,23.989,24.24,23.83,23.889,315648,0
2010-07-01,24.07,24.199,23.793,24.078,638908,0
2010-07-02,24.37,24.47,24.191,24.385,598895,0
2010-07-06,24.776,24.955,24.551,24.701,445138,0
2010-07-07,24.733,25.045,24.708,24.967,457641,0
2010-07-08,25.094,25.407,25.094,25.339,334877,0
2010-07-09,25.181,25.316,25.097,25.26,284850,0
2010-07-12,25.094,25.316,25.087,25.287,254141,0
2010-07-13,25.98,26.113,25.878,25.984,540390,0
2010-07-14,26.067,26.138,25.928,26.087,339616,0
2010-07-15,26.34,26.671,26.15,26.668,721284,0
2010-07-16,26.457,26.64,25.957,26.04,322177,0
2010-07-19,25.909,26.019,25.589,25.893,504393,0
2010-07-20,25.486,26.004,25.482,25.976,681853,0
2010-07-21,25.849,25.871,25.362,25.49,293623,0
2010-07-22,25.626,26.131,25.585,26.067,355253,0
2010-07-23,26.11,26.524,26.011,26.498,448716,0
2010-07-26,26.671,26.724,26.464,26.675,360206,0
2010-07-27,26.675,26.761,26.377,26.705,379021,0
2010-07-28,26.486,26.548,26.229,26.347,416730,0
2010-07-29,26.063,26.233,25.81,25.968,515007,0
2010-07-30,25.83,26.174,25.799,26.015,308851,0
2010-08-02,26.336,26.407,26.193,26.349,393519,0
2010-08-03,26.561,26.897,26.553,26.702,424990,0
2010-08-04,26.886,27.057,26.859,26.965,399228,0
2010-08-05,26.694,26.735,26.513,26.721,193377,0
2010-08-06,26.585,26.891,26.585,26.891,149752,0
2010-08-09,27.057,27.121,27,27.019,158275,0
2010-08-10,26.535,26.863,26.363,26.796,410855,0
2010-08-11,26.233,26.264,26.121,26.142,418280,0
2010-08-12,26.165,26.363,26.165,26.34,192523,0
2010-08-13,26.478,26.644,26.474,26.553,316037,0
2010-08-16,26.573,26.818,26.539,26.751,358800,0
2010-08-17,26.769,26.928,26.668,26.845,263395,0
2010-08-18,26.49,26.49,26.189,26.343,207541,0
2010-08-19,26.131,26.162,25.585,25.676,362350,0
2010-08-20,25.415,25.527,25.287,25.44,282647,0
2010-08-23,25.467,25.683,25.437,25.437,220327,0
2010-08-24,25.482,25.762,25.362,25.535,262228,0
2010-08-25,25.339,25.648,25.267,25.573,187645,0
2010-08-26,25.932,26.067,25.727,25.743,309871,0
2010-08-27,26.045,26.094,25.751,26.004,225455,0
2010-08-30,26.011,26.118,25.799,25.842,156259,0
2010-08-31,25.651,25.822,25.53,25.642,257025,0
2010-09-01,26.448,26.735,26.359,26.627,283159,0
2010-09-02,26.377,26.859,26.377,26.859,173435,0
2010-09-03,26.917,27.06,26.818,27.06,143870,0
2010-09-07,26.683,26.79,26.618,26.758,201051,0
2010-09-08,27.019,27.241,27.019,27.121,120983,0
2010-09-09,27.211,27.361,27.121,27.211,151314,0
2010-09-10,27.456,27.517,27.381,27.464,126719,0
2010-09-13,27.657,27.71,27.505,27.57,181076,0
2010-09-14,27.411,27.697,27.35,27.558,164830,0
2010-09-15,27.505,27.867,27.434,27.78,185025,0
2010-09-16,27.732,27.849,27.588,27.761,142455,0
2010-09-17,27.997,28.06,27.78,27.89,150296,0
2010-09-20,28.004,28.301,27.965,28.301,182850,0
2010-09-21,28.297,28.404,28.068,28.305,314374,0
2010-09-22,28.377,28.483,28.163,28.246,352745,0
2010-09-23,28.101,28.412,28.021,28.343,254943,0
2010-09-24,28.778,29.068,28.77,28.882,376203,0
2010-09-27,28.792,28.872,28.629,28.687,577141,0
2010-09-28,28.29,28.872,28.113,28.532,578334,0
2010-09-29,28.388,28.503,28.271,28.286,258811,0
2010-09-30,28.61,28.684,28.088,28.195,353526,0
2010-10-01,28.337,28.348,28.068,28.203,325827,0
2010-10-04,28.154,28.238,27.962,27.993,170835,0
2010-10-05,28.343,28.581,28.268,28.517,327925,0
2010-10-06,28.517,28.612,28.286,28.309,418773,0
2010-10-07,28.525,28.55,28.147,28.297,665747,0
2010-10-08,28.503,28.665,28.408,28.614,271657,0
2010-10-11,28.747,28.767,28.558,28.588,204854,0
2010-10-12,28.89,28.898,28.657,28.886,286381,0
2010-10-13,29.038,29.268,28.965,29.184,170669,0
2010-10-14,29.143,29.287,29.103,29.283,622538,0
2010-10-15,29.453,29.479,29.173,29.287,208738,0
2010-10-18,29.127,29.584,29.064,29.441,1616443,0
2010-10-19,28.992,29.222,28.944,29.084,786732,0
2010-10-20,29.242,29.513,29.208,29.392,254115,0
2010-10-21,29.377,29.482,29.087,29.287,227551,0
2010-10-22,28.973,29.068,28.842,28.872,180202,0
2010-10-25,29.022,29.2,28.831,28.973,1584110,0
2010-10-26,29.034,29.249,28.985,29.169,421551,0
2010-10-27,28.914,28.951,28.506,28.788,273606,0
2010-10-28,28.918,29.015,28.744,28.969,327167,0
2010-10-29,28.857,28.937,28.714,28.77,170580,0
2010-11-01,28.868,29.034,28.815,28.94,1407381,0
2010-11-02,29.619,29.653,29.449,29.528,525036,0
2010-11-03,29.661,29.815,29.457,29.757,390937,0
2010-11-04,30.117,30.188,29.782,29.916,358881,0
2010-11-05,29.932,30.042,29.815,29.91,463191,0
2010-11-08,29.757,29.905,29.706,29.815,174232,0
2010-11-09,29.815,29.891,29.279,29.385,335254,0
2010-11-10,29.475,29.506,29.193,29.475,388437,0
2010-11-11,29.407,29.411,29.169,29.388,436173,0
2010-11-12,29.301,29.471,28.781,29.193,235395,0
2010-11-15,29.23,29.329,28.985,29.094,296253,0
2010-11-16,28.838,28.906,28.408,28.554,606014,0
2010-11-17,28.416,28.539,28.374,28.4,603220,0
2010-11-18,28.868,29.249,28.845,29.113,216954,0
2010-11-19,29.011,29.346,28.842,29.346,387091,0
2010-11-22,29.052,29.177,28.811,29.015,401371,0
2010-11-23,28.706,28.728,28.337,28.499,497044,0
2010-11-24,28.491,28.607,28.37,28.581,310352,0
2010-11-26,28.297,28.441,28.191,28.256,190955,0
2010-11-29,27.72,27.761,27.378,27.661,922320,0
2010-11-30,27.475,27.724,27.427,27.513,489549,0
2010-12-01,27.788,27.94,27.582,27.902,539269,0
2010-12-02,27.566,28.017,27.554,27.918,555806,0
2010-12-03,28.025,28.234,28.004,28.187,274537,0
2010-12-06,28.158,28.163,27.89,28.012,420072,0
2010-12-07,28.321,28.337,28.101,28.158,330864,0
2010-12-08,28.28,28.433,28.17,28.256,378374,0
2010-12-09,28.261,28.29,28.068,28.2,278182,0
2010-12-10,28.38,28.46,28.238,28.452,221929,0
2010-12-13,28.558,28.607,28.4,28.471,274783,0
2010-12-14,28.377,28.698,28.317,28.645,349807,0
2010-12-15,28.365,28.558,28.253,28.339,234689,0
2010-12-16,28.539,28.633,28.472,28.598,175620,0
2010-12-17,28.692,28.758,28.597,28.716,272459,0
2010-12-20,28.838,28.947,28.653,28.94,231590,0
2010-12-21,29.03,29.079,28.868,28.944,262467,0
2010-12-22,29.06,29.169,29.03,29.169,205182,0
2010-12-23,29.193,29.374,29.173,29.249,141384,0
2010-12-27,29.441,29.445,28.973,29.113,151362,0
2010-12-28,29.242,29.371,29.008,29.06,284288,0
2010-12-29,29.206,29.319,29.109,29.155,265066,0
2010-12-30,29.147,29.174,28.953,29.097,235573,0
2010-12-31,29.043,29.398,28.967,29.323,151613,0
2011-01-03,29.292,29.426,28.981,29.117,203595,0
2011-01-04,29.46,29.479,29.198,29.257,291116,0
2011-01-05,28.989,29.198,28.902,29.184,168845,0
2011-01-06,29.131,29.438,28.902,29.041,468912,0
2011-01-07,28.593,28.645,28.325,28.38,798328,0
2011-01-10,28.396,28.57,28.328,28.554,192128,0
2011-01-11,28.792,28.823,28.513,28.585,582386,0
2011-01-12,28.578,28.77,28.449,28.77,246747,0
2011-01-13,28.131,28.147,27.693,27.72,474865,0
2011-01-14,27.94,28.361,27.902,28.339,289364,0
2011-01-18,28.57,28.699,28.419,28.512,442891,0
2011-01-19,28.55,28.579,28.095,28.195,206001,0
2011-01-20,27.523,27.74,27.396,27.701,495389,0
2011-01-21,27.595,27.657,27.517,27.657,347065,0
2011-01-24,28.207,28.823,28.174,28.604,2913780,0
2011-01-25,28.135,28.343,28.038,28.343,255602,0
2011-01-26,28.554,28.692,28.42,28.517,220533,0
2011-01-27,28.55,28.672,28.426,28.55,223466,0
2011-01-28,27.871,28.008,27.528,27.701,575171,0
2011-01-31,27.458,27.977,27.458,27.972,413709,0
2011-02-01,28.088,28.491,28.064,28.4,1575367,0
2011-02-02,28.694,28.827,28.614,28.74,873059,0
2011-02-03,29.082,29.22,28.963,29.22,2263767,0
2011-02-04,29.169,29.222,29.001,29.127,679819,0
2011-02-07,29.513,29.773,29.509,29.728,1885339,0
2011-02-08,29.513,29.653,29.407,29.532,3207049,0
2011-02-09,29.325,29.52,29.272,29.422,272163,0
2011-02-10,29.216,29.381,29.045,29.362,337684,0
2011-02-11,28.981,29.491,28.958,29.434,372023,0
2011-02-14,29.363,29.509,29.204,29.257,407634,0
2011-02-15,29.517,29.626,29.381,29.506,770146,0
2011-02-16,29.445,29.562,29.354,29.495,682369,0
2011-02-18,30.196,30.411,30.184,30.355,352362,0
2011-02-22,29.777,30.121,29.679,29.773,599603,0
2011-02-23,30.076,30.105,29.645,29.827,446267,0
2011-02-24,29.385,29.626,29.268,29.495,675759,0
2011-02-25,30.047,30.355,29.923,30.286,637730,0
2011-02-28,30.586,30.702,30.425,30.622,773616,0
2011-03-01,30.648,30.702,30.414,30.52,1879557,0
2011-03-02,30.468,30.768,30.403,30.457,358887,0
2011-03-03,30.929,31.053,30.87,30.963,377140,0
2011-03-04,30.894,30.96,30.597,30.851,344260,0
2011-03-07,30.824,30.886,30.445,30.609,641688,0
2011-03-08,30.644,30.937,30.493,30.917,804957,0
2011-03-09,30.937,31.264,30.859,31.16,1188404,0
2011-03-10,30.539,30.686,30.387,30.563,716470,0
2011-03-11,30.204,30.563,30.141,30.403,335581,0
2011-03-14,29.974,30.293,29.974,30.286,503351,0
2011-03-15,29.131,29.682,29.042,29.677,1253954,0
2011-03-16,29.388,29.432,28.644,28.765,1261714,0
2011-03-17,29.011,29.556,28.918,29.51,2090664,0
2011-03-18,29.775,29.939,29.642,29.763,911223,0
2011-03-21,29.993,30.15,29.959,30.13,984062,0
2011-03-22,30.052,30.375,30.052,30.306,838012,0
2011-03-23,29.989,30.706,29.919,30.706,803004,0
2011-03-24,30.375,30.699,30.302,30.632,738251,0
2011-03-25,30.464,30.652,30.407,30.464,944771,0
2011-03-28,30.453,30.493,30.306,30.411,1015715,0
2011-03-29,30.949,31.03,30.691,31.015,977116,0
2011-03-30,31.428,31.849,31.424,31.845,787219,0
2011-03-31,31.853,31.966,31.56,31.572,698145,0
2011-04-01,31.776,32.132,31.63,31.978,885361,0
2011-04-04,32.289,32.308,32.047,32.2,1505591,0
2011-04-05,32.546,32.667,32.446,32.589,508493,0
2011-04-06,32.617,32.718,32.434,32.593,910861,0
2011-04-07,32.102,32.176,31.935,32.079,904221,0
2011-04-08,32.262,32.308,32.071,32.278,333114,0
2011-04-11,32.082,32.181,31.918,31.961,647116,0
2011-04-12,32.098,32.164,31.865,31.965,772622,0
2011-04-13,32.473,32.473,32.216,32.394,389800,0
2011-04-14,32.446,32.745,32.391,32.637,325062,0
2011-04-15,32.851,32.952,32.733,32.878,322496,0
2011-04-18,32.473,32.473,32.021,32.352,351931,0
2011-04-19,32.773,32.928,32.637,32.905,545382,0
2011-04-20,33.486,33.564,33.276,33.353,517731,0
2011-04-21,33.479,33.693,33.337,33.458,420915,0
2011-04-25,33.576,33.716,33.447,33.685,377169,0
2011-04-26,33.883,34.121,33.845,33.973,506579,0
2011-04-27,34.125,34.46,34.033,34.403,519398,0
2011-04-28,33.985,34.288,33.961,34.285,1773333,0
2011-04-29,34.368,34.595,34.188,34.381,500263,0
2011-05-02,34.577,34.581,34.285,34.356,188714,0
2011-05-03,34.099,34.577,34.059,34.293,1014728,0
2011-05-04,34.356,34.438,34.153,34.288,1405874,0
2011-05-05,34.554,34.635,34.188,34.222,568184,0
2011-05-06,34.516,34.652,34.056,34.222,497868,0
2011-05-09,34.095,34.288,33.919,34.282,246370,0
2011-05-10,34.593,34.823,34.516,34.819,449958,0
2011-05-11,34.941,34.967,34.472,34.664,463758,0
2011-05-12,34.324,34.687,34.239,34.625,301034,0
2011-05-13,34.288,34.366,34.125,34.301,500316,0
2011-05-16,33.957,34.211,33.911,34.09,468920,0
2011-05-17,33.927,34.16,33.77,33.989,450356,0
2011-05-18,33.908,34.206,33.841,34.133,580126,0
2011-05-19,34.589,34.834,34.446,34.781,338568,0
2011-05-20,34.769,35.069,34.628,34.877,313531,0
2011-05-23,34.418,34.528,34.247,34.441,338972,0
2011-05-24,34.406,34.581,34.332,34.48,1480414,0
2011-05-25,34.137,34.378,34.099,34.321,488462,0
2011-05-26,34.628,35.085,34.562,35.026,412275,0
2011-05-27,35.026,35.182,34.971,35.116,223920,0
2011-05-31,35.18,35.282,34.989,35.223,416728,0
2011-06-01,35.256,35.319,34.889,35.03,802504,0
2011-06-02,34.979,35.065,34.696,34.826,674153,0
2011-06-03,34.601,35.155,34.593,35.085,980384,0
2011-06-06,35.19,35.333,34.925,34.948,799939,0
2011-06-07,35.319,35.333,35.041,35.056,636033,0
2011-06-08,34.777,34.85,34.581,34.691,334460,0
2011-06-09,34.788,35.124,34.73,35.038,207682,0
2011-06-10,34.788,34.826,34.36,34.492,1220861,0
2011-06-13,34.495,34.585,34.274,34.472,369049,0
2011-06-14,34.153,34.464,34.099,34.421,626065,0
2011-06-15,33.818,33.985,33.432,33.486,648374,0
2011-06-16,33.013,33.386,32.948,33.24,611659,0
2011-06-17,33.436,33.638,33.272,33.564,427154,0
2011-06-20,33.548,33.716,33.458,33.685,602128,0
2011-06-21,33.766,34.16,33.697,34.028,628744,0
2011-06-22,33.834,34.103,33.774,33.809,308582,0
2011-06-23,33.151,33.424,33.002,33.365,553949,0
2011-06-24,33.147,33.23,32.89,33.151,347291,0
2011-06-27,33.392,33.659,33.392,33.529,418379,0
2011-06-28,33.634,33.837,33.525,33.634,360078,0
2011-06-29,33.651,33.845,33.467,33.747,319238,0
2011-06-30,33.812,34.781,33.8,34.306,503237,0
2011-07-01,34.363,34.635,34.332,34.613,376531,0
2011-07-05,35.501,35.634,35.19,35.315,536081,0
2011-07-06,35.005,35.135,34.788,35.089,374509,0
2011-07-07,35.251,35.427,35.194,35.322,268550,0
2011-07-08,35.729,35.899,35.53,35.782,431667,0
2011-07-11,35.571,35.626,35.155,35.315,335566,0
2011-07-12,34.982,35.211,34.927,34.982,449057,0
2011-07-13,34.834,35.225,34.734,35.046,356235,0
2011-07-14,35.116,35.298,34.826,34.952,315592,0
2011-07-15,35.147,35.439,35.116,35.427,466208,0
2011-07-18,35.019,35.124,34.68,34.983,299168,0
2011-07-19,34.587,34.973,34.583,34.773,525681,0
2011-07-20,34.765,35.01,34.566,35.01,308199,0
2011-07-21,35.182,35.982,35.103,35.982,762333,0
2011-07-22,35.929,36.41,35.747,36.336,413953,0
2011-07-25,36.333,36.383,36.184,36.219,370710,0
2011-07-26,36.827,36.847,36.44,36.752,583844,0
2011-07-27,37.105,37.17,36.499,36.499,648374,0
2011-07-28,36.36,36.653,36.274,36.51,526934,0
2011-07-29,36.053,36.597,35.638,35.638,687833,0
2011-08-01,36.616,36.628,35.738,36.333,1997412,0
2011-08-02,36.092,36.431,36.092,36.198,463183,0
2011-08-03,36.317,36.355,35.779,36.355,641926,0
2011-08-04,35.812,35.905,34.587,34.625,983293,0
2011-08-05,34.583,35.12,33.797,35.06,1610643,0
2011-08-08,33.598,33.953,32.355,32.476,2350653,0
2011-08-09,33.16,34.559,32.673,34.318,1274784,0
2011-08-10,33.215,33.507,32.586,32.737,1188835,0
2011-08-11,32.363,34.053,32.334,33.84,945500,0
2011-08-12,34.392,34.931,34.144,34.773,782306,0
2011-08-15,35.037,35.324,34.791,35.324,297664,0
2011-08-16,35.389,36.032,35.329,36.032,832948,0
2011-08-17,35.887,36.112,35.66,35.966,501841,0
2011-08-18,35.18,35.278,34.476,35.06,634633,0
2011-08-19,34.31,35.242,34.247,34.542,837708,0
2011-08-22,35.681,35.681,35.022,35.245,464288,0
2011-08-23,35.468,36.152,35.196,36.152,452543,0
2011-08-24,35.207,35.804,35.096,35.562,586260,0
2011-08-25,34.86,35.026,34.176,34.451,901018,0
2011-08-26,34.191,35.17,33.934,34.969,473133,0
2011-08-29,35.452,35.792,35.309,35.721,303698,0
2011-08-30,35.052,35.415,34.878,35.373,704668,0
2011-08-31,34.993,35.551,34.927,35.407,1163242,0
2011-09-01,35.586,35.918,35.433,35.59,706842,0
2011-09-02,35.358,35.729,35.332,35.653,547267,0
2011-09-06,34.611,35.12,34.468,35.001,969125,0
2011-09-07,34.903,35.313,34.795,35.313,550157,0
2011-09-08,35.022,35.324,34.844,35.001,532127,0
2011-09-09,34.839,34.871,34.153,34.271,805389,0
2011-09-12,33.674,34.136,33.464,34.101,698018,0
2011-09-13,34.018,34.322,33.804,34.153,549179,0
2011-09-14,34.504,34.852,34.044,34.587,602249,0
2011-09-15,34.753,34.86,34.425,34.761,588221,0
2011-09-16,34.935,35.23,34.753,35.124,571914,0
2011-09-19,34.259,34.712,34.148,34.567,435415,0
2011-09-20,34.823,35.472,34.72,35.128,395362,0
2011-09-21,34.954,34.973,33.982,33.982,599073,0
2011-09-22,32.792,33.05,32.508,32.955,1046962,0
2011-09-23,32.782,33.318,32.768,33.275,474298,0
2011-09-26,33.742,33.764,33.2,33.646,2012092,0
2011-09-27,34.538,34.856,34.322,34.417,727885,0
2011-09-28,34.993,35.166,34.074,34.101,621111,0
2011-09-29,34.342,34.629,33.651,34.074,630726,0
2011-09-30,33.677,34.024,33.479,33.479,934954,0
2011-10-03,33.436,34.025,33.369,33.607,1026511,0
2011-10-04,33.017,33.919,32.643,33.874,1040325,0
2011-10-05,33.742,34.097,33.455,34.01,668836,0
2011-10-06,33.797,34.67,33.646,34.611,1100458,0
2011-10-07,34.856,34.989,34.489,34.773,666214,0
2011-10-10,35.056,35.369,35.014,35.17,383332,0
2011-10-11,34.958,35.03,34.708,34.743,682166,0
2011-10-12,34.263,34.615,34.157,34.157,747844,0
2011-10-13,34.686,35.345,34.595,35.266,670027,0
2011-10-14,35.286,35.345,34.95,35.093,644913,0
2011-10-17,35.113,35.155,34.788,34.91,499175,0
2011-10-18,34.507,35.166,34.211,34.903,803795,0
2011-10-19,35.133,35.18,34.72,34.743,570959,0
2011-10-20,34.701,35.223,34.52,35.026,772835,0
2011-10-21,35.856,36.484,35.812,36.357,860655,0
2011-10-24,35.921,36.29,35.891,36.099,1698520,0
2011-10-25,36.31,36.48,35.851,36.135,5976959,0
2011-10-26,36.685,36.989,36.278,36.91,1940694,0
2011-10-27,36.935,37.207,36.601,36.847,5573286,0
2011-10-28,37.471,37.747,37.396,37.554,956325,0
2011-10-31,37.307,37.351,36.429,36.453,941918,0
2011-11-01,35.8,36.476,35.733,36.057,597897,0
2011-11-02,36.076,36.203,35.733,35.946,433805,0
2011-11-03,36.547,36.906,36.344,36.712,550392,0
2011-11-04,36.944,37.341,36.65,37.088,482500,0
2011-11-07,36.898,37.215,36.748,37.13,451906,0
2011-11-08,37.636,37.934,37.384,37.794,648168,0
2011-11-09,36.879,36.918,36.246,36.51,804188,0
2011-11-10,36.966,37.027,36.364,36.582,700666,0
2011-11-11,37.04,37.318,37.017,37.262,747709,0
2011-11-14,36.456,36.539,36.187,36.472,691226,0
2011-11-15,36.74,37.25,36.708,37.155,656985,0
2011-11-16,36.807,37.14,36.673,36.717,717247,0
2011-11-17,36.606,36.854,36.079,36.348,1066931,0
2011-11-18,36.166,36.352,35.978,36.242,1045759,0
2011-11-21,35.385,35.547,35.128,35.53,1069608,0
2011-11-22,35.419,35.613,35.29,35.407,839471,0
2011-11-23,34.781,34.871,34.433,34.615,940025,0
2011-11-25,34.441,34.931,34.441,34.455,551236,0
2011-11-28,35.06,35.286,34.993,35.242,498556,0
2011-11-29,35.354,35.875,35.286,35.751,952794,0
2011-11-30,36.446,36.86,36.393,36.807,906966,0
2011-12-01,36.993,37.314,36.582,36.582,568305,0
2011-12-02,36.767,36.891,36.27,36.27,449122,0
2011-12-05,36.555,36.559,36.178,36.297,737400,0
2011-12-06,36.408,36.744,36.329,36.637,367044,0
2011-12-07,36.673,37.466,36.499,37.191,1091567,0
2011-12-08,37.436,37.613,37.088,37.155,789212,0
2011-12-09,37.155,37.314,36.953,37.225,417000,0
2011-12-12,37.32,37.371,36.859,36.956,323142,0
2011-12-13,37.171,37.511,36.756,36.756,491405,0
2011-12-14,37.314,37.483,36.703,36.956,568920,0
2011-12-15,36.771,37.009,36.703,36.823,581977,0
2011-12-16,36.752,36.791,36.128,36.36,936620,0
2011-12-19,36.401,36.76,36.249,36.249,469742,0
2011-12-20,36.392,36.827,36.368,36.779,259088,0
2011-12-21,36.637,36.859,36.427,36.717,573051,0
2011-12-22,36.756,36.997,36.586,36.839,354195,0
2011-12-23,37.092,37.341,36.935,37.175,223114,0
2011-12-27,37.292,37.458,37.238,37.392,340626,0
2011-12-28,37.76,37.76,37.388,37.458,232589,0
2011-12-29,37.341,37.534,37.092,37.42,235369,0
2011-12-30,37.388,37.578,37.341,37.491,276001,0
2012-01-03,37.656,38.187,37.602,37.893,968714,0
2012-01-04,37.776,37.905,37.498,37.696,1132869,0
2012-01-05,37.217,37.274,36.961,37.274,593553,0
2012-01-06,37.364,37.364,36.827,36.956,535203,0
2012-01-09,36.865,36.953,36.717,36.859,335008,0
2012-01-10,37.088,37.277,36.966,37.035,661073,0
2012-01-11,36.198,36.314,35.958,36.025,949759,0
2012-01-12,36.302,36.412,36.096,36.306,597956,0
2012-01-13,35.751,36.104,35.562,36.099,1399290,0
2012-01-17,36.222,36.231,35.974,35.974,738816,0
2012-01-18,36.04,36.27,35.946,36.009,617436,0
2012-01-19,35.476,35.598,35.266,35.498,1367277,0
2012-01-20,35.97,36.088,35.879,36.035,555333,0
2012-01-23,36.099,36.352,36.032,36.219,449448,0
2012-01-24,36.46,36.519,36.293,36.352,504662,0
2012-01-25,36.21,36.582,36.057,36.555,513474,0
2012-01-26,36.879,36.956,36.586,36.827,697550,0
2012-01-27,36.887,36.973,36.519,36.582,574937,0
2012-01-30,36.476,36.717,36.404,36.708,581934,0
2012-01-31,36.727,36.727,36.282,36.437,608595,0
2012-02-01,37.31,37.573,37.25,37.281,712866,0
2012-02-02,37.324,37.404,37.202,37.207,355585,0
2012-02-03,37.81,38.009,37.693,37.961,939236,0
2012-02-06,38.171,38.312,38.067,38.229,656341,0
2012-02-07,38.803,38.936,38.6,38.709,671715,0
2012-02-08,38.79,38.924,38.465,38.53,446221,0
2012-02-09,38.717,38.944,38.586,38.855,468158,0
2012-02-10,38.984,39.032,38.641,38.862,565060,0
2012-02-13,38.964,39.114,38.822,39.079,1305341,0
2012-02-14,39.032,39.187,38.882,39.158,323107,0
2012-02-15,38.929,39.119,38.838,38.912,710496,0
2012-02-16,39.103,39.486,38.969,39.415,351646,0
2012-02-17,38.948,39.273,38.858,39.175,514211,0
2012-02-21,39.06,39.139,38.799,38.981,928197,0
2012-02-22,38.6,39.034,38.534,39.001,624026,0
2012-02-23,38.482,39.143,38.423,39.007,695980,0
2012-02-24,39.192,39.55,39.175,39.469,1673228,0
2012-02-27,39.442,39.716,39.368,39.577,414717,0
2012-02-28,39.777,40.032,39.672,39.887,710241,0
2012-02-29,40.293,40.456,39.887,40.021,419178,0
2012-03-01,40.456,40.731,40.378,40.651,523777,0
2012-03-02,40.388,40.432,40.131,40.257,344136,0
2012-03-05,40.5,40.537,40.18,40.338,429907,0
2012-03-06,39.973,40.04,39.558,39.68,586598,0
2012-03-07,39.858,40.118,39.721,40.073,298068,0
2012-03-08,40.399,40.83,40.399,40.623,403107,0
2012-03-09,40.821,40.867,40.646,40.688,255382,0
2012-03-12,40.684,41.099,40.558,40.846,675901,0
2012-03-13,41.231,41.618,41.167,41.379,767182,0
2012-03-14,41.415,41.468,41.069,41.24,393747,0
2012-03-15,41.351,41.391,41.158,41.306,592985,0
2012-03-16,41.732,41.802,41.448,41.529,354327,0
2012-03-19,41.658,41.865,41.598,41.598,298919,0
2012-03-20,41.272,41.379,41.102,41.216,472226,0
2012-03-21,41.365,41.732,41.346,41.516,301927,0
2012-03-22,41.209,41.415,41.143,41.342,162208,0
2012-03-23,40.834,41.31,40.691,41.224,521105,0
2012-03-26,41.736,41.964,41.728,41.879,457830,0
2012-03-27,41.695,41.751,41.488,41.573,410127,0
2012-03-28,41.401,41.423,40.892,41.009,310585,0
2012-03-29,41.187,41.342,41.122,41.24,355525,0
2012-03-30,41.231,41.312,40.988,41.131,629978,0
2012-04-02,41.614,42.357,41.496,42.272,542045,0
2012-04-03,42.199,42.349,41.907,41.948,444305,0
2012-04-04,41.488,41.533,40.968,41.209,682951,0
2012-04-05,40.911,41.021,40.736,41.005,408710,0
2012-04-09,41.126,41.216,40.903,41.069,187554,0
2012-04-10,41.009,41.021,40.18,40.342,403656,0
2012-04-11,40.436,40.671,40.39,40.581,397593,0
2012-04-12,40.639,41.191,40.565,41.05,262260,0
2012-04-13,40.565,40.731,40.33,40.533,362868,0
2012-04-16,40.623,40.772,40.432,40.663,221486,0
2012-04-17,40.805,41.106,40.701,40.948,253585,0
2012-04-18,41.432,41.798,41.306,41.675,379711,0
2012-04-19,42.093,42.236,41.813,42.019,463430,0
2012-04-20,42.407,42.565,42.232,42.365,356736,0
2012-04-23,42.182,42.182,41.838,42.146,362014,0
2012-04-24,41.598,41.626,41.261,41.46,1828123,0
2012-04-25,41.094,41.675,41.005,41.529,2073316,0
2012-04-26,41.387,42,41.334,42,494444,0
2012-04-27,41.875,42.325,41.772,42.049,513223,0
2012-04-30,41.679,41.853,41.401,41.821,747914,0
2012-05-01,42.06,42.272,42.024,42.118,266147,0
2012-05-02,41.996,42.236,41.927,42.163,312756,0
2012-05-03,42.532,42.609,42.379,42.455,519873,0
2012-05-04,42.159,42.22,41.772,41.915,361658,0
2012-05-07,41.342,42.179,41.342,42,554540,0
2012-05-08,41.342,41.397,40.79,41.146,681399,0
2012-05-09,40.468,41.005,40.274,40.801,487204,0
2012-05-10,40.61,40.801,40.525,40.72,359787,0
2012-05-11,40.261,41.077,40.245,40.842,590387,0
2012-05-14,40.525,40.805,40.326,40.525,271836,0
2012-05-15,40.363,40.731,40.31,40.48,415826,0
2012-05-16,39.847,39.989,39.656,39.73,834411,0
2012-05-17,39.388,39.587,39.204,39.281,489648,0
2012-05-18,38.867,39.046,38.668,38.884,3127840,0
2012-05-21,39.059,39.252,38.777,39.2,902036,0
2012-05-22,38.799,39.262,38.736,39.063,868276,0
2012-05-23,38.424,38.574,38.115,38.574,1048950,0
2012-05-24,38.651,39.013,38.554,38.863,323188,0
2012-05-25,38.595,38.924,38.586,38.79,371932,0
2012-05-29,38.757,38.777,38.564,38.744,581145,0
2012-05-30,37.968,38.119,37.887,37.887,900547,0
2012-05-31,38.404,38.518,38.015,38.229,572068,0
2012-06-01,38.221,38.399,37.742,37.817,544845,0
2012-06-04,38.21,38.317,37.912,38.095,633011,0
2012-06-05,38.253,38.538,38.07,38.38,548806,0
2012-06-06,38.299,38.811,38.299,38.762,442986,0
2012-06-07,39.392,39.396,38.961,39.001,504546,0
2012-06-08,38.973,39.294,38.851,39.221,495552,0
2012-06-11,39.358,39.383,39.071,39.136,365660,0
2012-06-12,39.684,40.146,39.412,40.087,693672,0
2012-06-13,40.082,40.33,39.793,40.046,862668,0
2012-06-14,39.789,39.903,39.627,39.814,909888,0
2012-06-15,39.408,39.818,39.362,39.793,946122,0
2012-06-18,39.786,40.131,39.712,39.965,289528,0
2012-06-19,40.537,40.976,40.484,40.809,824225,0
2012-06-20,40.952,41.293,40.805,40.903,725311,0
2012-06-21,41.199,41.276,40.472,40.472,483072,0
2012-06-22,40.727,40.753,40.472,40.675,273112,0
2012-06-25,40.565,40.577,40.167,40.203,360944,0
2012-06-26,40.278,40.701,40.253,40.518,317728,0
2012-06-27,40.646,40.964,40.587,40.765,296829,0
2012-06-28,40.424,40.655,40.065,40.655,250846,0
2012-06-29,41.732,41.959,41.298,41.496,497534,0
2012-07-02,41.713,42.329,41.618,42.297,339418,0
2012-07-03,42.325,42.727,42.288,42.723,345016,0
2012-07-05,42.353,42.423,42.199,42.309,191065,0
2012-07-06,42.155,42.415,42.15,42.402,286311,0
2012-07-09,42.443,42.509,42.15,42.415,321916,0
2012-07-10,42.882,42.935,42.455,42.639,303198,0
2012-07-11,42.468,42.492,42.236,42.346,393925,0
2012-07-12,41.975,42.175,41.829,42.097,554938,0
2012-07-13,42.284,42.91,42.284,42.8,316717,0
2012-07-16,42.865,42.997,42.676,42.812,293838,0
2012-07-17,42.671,42.919,42.492,42.902,795803,0
2012-07-18,42.964,43.393,42.861,43.211,917534,0
2012-07-19,43.479,43.78,43.418,43.564,586549,0
2012-07-20,43.073,43.076,42.727,42.809,325127,0
2012-07-23,41.817,41.964,41.585,41.919,431750,0
2012-07-24,41.761,41.853,41.221,41.614,518064,0
2012-07-25,41.492,41.618,41.191,41.249,539228,0
2012-07-26,42.719,42.817,42.446,42.59,487948,0
2012-07-27,42.809,43.163,42.645,42.91,432415,0
2012-07-30,43.167,43.402,43.142,43.337,273353,0
2012-07-31,43.58,43.63,43.044,43.076,2230333,0
2012-08-01,43.43,43.833,43.377,43.468,690880,0
2012-08-02,43.52,43.965,43.377,43.941,2431349,0
2012-08-03,44.003,44.588,43.975,44.404,2056696,0
2012-08-06,44.175,44.333,44.095,44.254,345249,0
2012-08-07,44.32,44.408,43.929,44.095,998667,0
2012-08-08,43.825,44.016,43.722,43.884,549247,0
2012-08-09,43.994,44.087,43.862,44.016,684003,0
2012-08-10,43.734,44.364,43.634,44.281,406661,0
2012-08-13,43.892,44.073,43.744,44.068,394173,0
2012-08-14,43.98,44.157,43.804,44.008,704601,0
2012-08-15,43.58,43.785,43.562,43.637,341599,0
2012-08-16,43.329,43.653,43.275,43.502,445652,0
2012-08-17,42.88,43.193,42.827,43.193,674029,0
2012-08-20,43.193,43.193,42.942,43.016,268358,0
2012-08-21,43.562,43.629,43.143,43.197,572110,0
2012-08-22,42.93,42.996,42.46,42.62,427202,0
2012-08-23,43.147,43.402,42.996,42.996,824269,0
2012-08-24,42.732,43.086,42.658,42.769,485137,0
2012-08-27,43.009,43.009,42.728,42.732,295280,0
2012-08-28,42.823,43.197,42.777,43.147,437047,0
2012-08-29,42.942,43.045,42.851,42.851,343485,0
2012-08-30,43.353,43.584,43.09,43.09,293925,0
2012-08-31,43.649,43.707,43.024,43.086,410208,0
2012-09-04,42.871,42.987,42.567,42.855,301262,0
2012-09-05,42.218,42.23,41.925,42.028,467025,0
2012-09-06,42.255,42.645,42.181,42.444,573261,0
2012-09-07,41.674,41.889,41.634,41.721,731806,0
2012-09-10,41.178,41.316,41,41.099,1566059,0
2012-09-11,41.851,42.14,41.691,41.881,977440,0
2012-09-12,41.63,41.63,41.259,41.375,654798,0
2012-09-13,41.571,42.517,41.543,42.313,1110477,0
2012-09-14,42.247,42.424,42.016,42.07,763816,0
2012-09-17,42.07,42.308,41.921,42.004,1203571,0
2012-09-18,43.004,43.502,42.942,43.113,1461414,0
2012-09-19,43.201,43.39,43.136,43.151,847100,0
2012-09-20,43.074,43.193,42.905,43.151,402313,0
2012-09-21,42.867,43.201,42.823,43.111,1161585,0
2012-09-24,42.728,42.933,42.507,42.827,1008152,0
2012-09-25,42.798,42.958,42.46,42.547,655589,0
2012-09-26,42.753,42.811,42.525,42.689,596473,0
2012-09-27,42.78,42.983,42.629,42.823,186702,0
2012-09-28,42.6,42.649,42.037,42.223,395107,0
2012-10-01,42.728,43.06,42.46,42.535,832277,0
2012-10-02,43.053,43.23,42.871,43.086,1632065,0
2012-10-03,43.136,43.369,43.049,43.254,635644,0
2012-10-04,43.822,43.965,43.665,43.929,418073,0
2012-10-05,44.157,44.346,43.719,43.777,286091,0
2012-10-08,43.056,43.431,42.987,43.283,248280,0
2012-10-09,42.387,42.44,42.111,42.288,495713,0
2012-10-10,42.44,42.44,41.991,42.111,396960,0
2012-10-11,42.197,42.44,42.197,42.292,385398,0
2012-10-12,42.604,42.835,42.369,42.435,155081,0
2012-10-15,42.855,42.905,42.539,42.88,398249,0
2012-10-16,42.859,43.06,42.819,43.009,253061,0
2012-10-17,42.913,43.111,42.823,42.892,323549,0
2012-10-18,42.563,42.695,42.209,42.274,342835,0
2012-10-19,42.32,42.341,41.803,41.921,277358,0
2012-10-22,42.469,42.572,42.183,42.333,244861,0
2012-10-23,41.717,41.721,41.366,41.597,314757,0
2012-10-24,41.506,41.658,41.411,41.612,355440,0
2012-10-25,41.902,42.058,41.691,41.773,279332,0
2012-10-26,41.588,41.618,41.31,41.44,621489,0
2012-10-31,41.136,41.185,40.642,40.873,1001915,0
2012-11-01,40.753,40.844,40.65,40.695,1122921,0
2012-11-02,40.881,41.013,40.506,40.589,295389,0
2012-11-05,41.168,41.185,40.935,41.086,318869,0
2012-11-06,41.489,41.605,41.275,41.518,881419,0
2012-11-07,41.674,41.695,41.168,41.243,518176,0
2012-11-08,41.896,42.082,41.502,41.518,483702,0
2012-11-09,41.917,42.008,41.713,41.84,529969,0
2012-11-12,42.156,42.165,41.823,41.938,341144,0
2012-11-13,41.851,42.06,41.703,41.917,278124,0
2012-11-14,41.811,41.892,41.033,41.14,314086,0
2012-11-15,40.955,41.152,40.769,40.938,330001,0
2012-11-16,41.078,41.182,40.778,41.178,307032,0
2012-11-19,41.384,42.053,41.379,42.045,244520,0
2012-11-20,41.785,42.053,41.674,42.053,256810,0
2012-11-21,42.201,42.201,41.863,42.098,259735,0
2012-11-23,42.558,42.658,42.456,42.649,140138,0
2012-11-26,42.716,42.933,42.68,42.905,255009,0
2012-11-27,43.193,43.329,43.027,43.122,418120,0
2012-11-28,43.205,43.286,42.819,43.224,281896,0
2012-11-29,43.224,43.415,43.09,43.275,202317,0
2012-11-30,43.036,43.369,43.012,43.369,395461,0
2012-12-03,43.345,43.649,43.304,43.46,510284,0
2012-12-04,43.989,44.1,43.862,43.994,547391,0
2012-12-05,43.428,43.555,43.177,43.333,347910,0
2012-12-06,43.307,43.329,42.728,43.04,422622,0
2012-12-07,43.095,43.23,42.958,43.197,278152,0
2012-12-10,43.275,43.489,43.113,43.118,364815,0
2012-12-11,43.209,43.23,42.798,42.867,338481,0
2012-12-12,43.04,43.311,42.983,43.016,272598,0
2012-12-13,43,43.111,42.819,42.863,214118,0
2012-12-14,43.337,43.369,43.049,43.147,287230,0
2012-12-17,42.592,42.748,42.474,42.641,399248,0
2012-12-18,42.885,42.918,42.32,42.511,540638,0
2012-12-19,41.913,41.958,41.366,41.396,614466,0
2012-12-20,41.732,41.815,41.571,41.766,407157,0
2012-12-21,41.721,41.844,41.466,41.638,788620,0
2012-12-24,40.927,41.489,40.927,41.387,218969,0
2012-12-26,40.996,41.539,40.996,41.247,242298,0
2012-12-27,41.588,41.695,41.215,41.539,384147,0
2012-12-28,41.353,41.466,41.16,41.16,257712,0
2012-12-31,41.547,41.834,41.428,41.65,518222,0
2013-01-02,41.654,41.757,41.296,41.699,1213891,0
2013-01-03,41.662,41.662,41.391,41.485,426926,0
2013-01-04,41.902,42.102,41.749,42.016,400893,0
2013-01-07,42.464,42.48,42.123,42.274,1230381,0
2013-01-08,42.106,42.214,41.991,42.148,722912,0
2013-01-09,42.111,42.189,41.83,41.933,495600,0
2013-01-10,42.058,42.361,41.963,42.338,518524,0
2013-01-11,41.91,41.975,41.671,41.921,917205,0
2013-01-14,41.658,41.757,41.518,41.74,321313,0
2013-01-15,41.785,41.967,41.753,41.863,802991,0
2013-01-16,41.881,41.984,41.671,41.671,403418,0
2013-01-17,41.63,41.778,41.379,41.691,393156,0
2013-01-18,41.782,41.782,41.423,41.638,525084,0
2013-01-22,41.967,42.205,41.902,42.098,510168,0
2013-01-23,41.798,41.91,41.63,41.785,552223,0
2013-01-24,42.05,42.403,42.05,42.279,390731,0
2013-01-25,42.255,42.485,42.111,42.485,458447,0
2013-01-28,42.263,42.292,42.074,42.242,631831,0
2013-01-29,42.547,42.88,42.485,42.794,360200,0
2013-01-30,42.427,42.699,42.333,42.567,375005,0
2013-01-31,42.703,43.049,42.62,42.74,505234,0
2013-02-01,43.224,43.349,42.913,43.032,838182,0
2013-02-04,42.723,42.74,42.464,42.576,563233,0
2013-02-05,42.74,42.74,42.313,42.46,287875,0
2013-02-06,42.46,42.46,42.152,42.361,297859,0
2013-02-07,42.132,42.197,41.877,42.082,655939,0
2013-02-08,42.296,42.867,42.296,42.732,969180,0
2013-02-11,42.839,42.851,42.365,42.521,752818,0
2013-02-12,42.658,42.794,42.608,42.667,232502,0
2013-02-13,42.819,43.036,42.748,42.905,411776,0
2013-02-14,42.88,42.9,42.649,42.74,529003,0
2013-02-15,42.765,42.913,42.597,42.798,251819,0
2013-02-19,42.813,43.136,42.798,43.118,515858,0
2013-02-20,43.604,43.839,43.534,43.575,537268,0
2013-02-21,43.131,43.394,42.892,43.374,482569,0
2013-02-22,43.518,43.596,43.224,43.596,332271,0
2013-02-25,42.79,42.885,42.353,42.485,685602,0
2013-02-26,42.855,43.143,42.608,42.662,579745,0
2013-02-27,42.616,43.012,42.444,42.93,719022,0
2013-02-28,42.728,43.201,42.658,42.896,957571,0
2013-03-01,43.222,43.489,42.867,43.319,341763,0
2013-03-04,44.109,44.412,44.03,44.295,828805,0
2013-03-05,44.516,44.637,44.25,44.343,354195,0
2013-03-06,43.887,43.906,43.555,43.777,673652,0
2013-03-07,43.633,43.715,43.53,43.703,421420,0
2013-03-08,43.994,43.994,43.715,43.919,358899,0
2013-03-11,44.271,44.584,44.246,44.544,478124,0
2013-03-12,44.263,44.448,44.143,44.285,404717,0
2013-03-13,44.254,44.281,44.055,44.184,513037,0
2013-03-14,44.153,44.387,43.843,44.25,1206479,0
2013-03-15,44.526,44.761,44.325,44.677,1738138,0
2013-03-18,44.578,44.597,44.281,44.346,472386,0
2013-03-19,44.651,44.887,44.567,44.718,542190,0
2013-03-20,45.232,45.34,44.829,44.927,622335,0
2013-03-21,44.399,44.806,44.383,44.629,300524,0
2013-03-22,44.856,45.255,44.847,44.923,502058,0
2013-03-25,45.133,45.165,44.892,45.071,315462,0
2013-03-26,44.874,45.012,44.731,45.012,515543,0
2013-03-27,44.656,44.99,44.578,44.905,279427,0
2013-03-28,45.346,45.652,45.21,45.214,329226,0
2013-04-01,45.182,45.374,45.176,45.285,340011,0
2013-04-02,45.97,46.04,45.741,45.8,512175,0
2013-04-03,45.897,45.999,45.472,45.589,314786,0
2013-04-04,45.34,45.847,45.34,45.759,488592,0
2013-04-05,45.302,45.675,45.21,45.629,374137,0
2013-04-08,45.911,45.925,45.7,45.887,303315,0
2013-04-09,45.81,45.97,45.567,45.897,475087,0
2013-04-10,46.04,46.482,45.921,46.265,318404,0
2013-04-11,46.786,46.934,46.678,46.772,252230,0
2013-04-12,46.799,46.934,46.565,46.875,196488,0
2013-04-15,46.502,46.622,46.214,46.265,297618,0
2013-04-16,46.187,46.187,45.727,46.159,417831,0
2013-04-17,45.921,45.921,45.585,45.8,328372,0
2013-04-18,45.165,45.21,44.816,45.022,429680,0
2013-04-19,45.204,45.576,45.2,45.504,273909,0
2013-04-22,45.218,45.41,45.016,45.352,267324,0
2013-04-23,45.847,46.035,45.598,45.887,707021,0
2013-04-24,45.675,45.901,45.675,45.864,388396,0
2013-04-25,47.358,47.396,46.664,46.738,721744,0
2013-04-26,46.924,47.148,46.924,47.023,255022,0
2013-04-29,47.083,47.312,47.004,47.237,305045,0
2013-04-30,46.924,47.027,46.711,46.891,443577,0
2013-05-01,47.414,47.641,47.228,47.312,349313,0
2013-05-02,47.465,47.755,47.405,47.728,359156,0
2013-05-03,47.813,47.981,47.689,47.885,204726,0
2013-05-06,48.045,48.141,47.603,47.78,209534,0
2013-05-07,47.755,47.819,47.419,47.699,339372,0
2013-05-08,48.069,48.537,48.069,48.44,504254,0
2013-05-09,48.426,48.494,47.966,48.092,225674,0
2013-05-10,48.46,48.517,48.171,48.407,735474,0
2013-05-13,48.604,48.643,48.348,48.522,370775,0
2013-05-14,48.286,48.402,48.179,48.266,584103,0
2013-05-15,48.233,48.522,48.218,48.469,275487,0
2013-05-16,48.363,48.663,48.218,48.33,331674,0
2013-05-17,48.161,48.455,48.131,48.426,341408,0
2013-05-20,48.339,48.638,48.218,48.522,250546,0
2013-05-21,47.971,48.286,47.932,48.238,324476,0
2013-05-22,47.718,48.141,47.437,47.437,674999,0
2013-05-23,47.358,47.66,47.027,47.657,232472,0
2013-05-24,47.144,47.647,47.116,47.647,242660,0
2013-05-28,48.522,48.546,48.04,48.141,423289,0
2013-05-29,47.228,47.368,46.683,47.279,1563097,0
2013-05-30,46.636,47.26,46.556,47.13,480394,0
2013-05-31,46.836,46.879,46.352,46.361,483667,0
2013-06-03,46.669,47.027,46.315,46.897,466766,0
2013-06-04,47.097,47.191,46.855,46.958,337209,0
2013-06-05,46.628,46.628,46.287,46.287,208123,0
2013-06-06,46.232,46.426,45.97,46.426,263480,0
2013-06-07,45.833,46.515,45.81,46.509,431591,0
2013-06-10,46.472,46.496,46.265,46.426,247465,0
2013-06-11,45.838,46.398,45.828,46.297,314718,0
2013-06-12,46.845,46.883,46.301,46.367,253059,0
2013-06-13,45.984,46.544,45.984,46.487,195222,0
2013-06-14,45.691,46.214,45.691,46.062,633682,0
2013-06-17,46.383,46.673,46.048,46.27,348247,0
2013-06-18,45.915,46.279,45.915,46.169,366445,0
2013-06-19,46.251,46.45,45.41,45.432,422488,0
2013-06-20,44.25,44.356,43.632,43.725,886703,0
2013-06-21,44.369,44.391,43.479,43.823,900333,0
2013-06-24,42.902,43.54,42.238,43.231,874683,0
2013-06-25,43.531,43.603,43.209,43.603,668631,0
2013-06-26,44.105,44.312,43.924,44.223,389469,0
2013-06-27,44.489,44.69,44.223,44.404,446605,0
2013-06-28,44.113,44.161,43.294,43.479,779228,0
2013-07-01,44.276,44.485,44.131,44.356,584546,0
2013-07-02,44.254,44.374,43.802,44.073,434210,0
2013-07-03,43.543,43.975,43.387,43.965,237837,0
2013-07-05,44.404,44.601,43.88,44.223,304347,0
2013-07-08,44.911,45.066,44.664,44.911,261993,0
2013-07-09,44.905,44.931,44.593,44.879,617424,0
2013-07-10,44.055,44.329,44.044,44.307,1270448,0
2013-07-11,44.713,45.156,44.544,45.085,596517,0
2013-07-12,44.629,44.789,44.422,44.605,648041,0
2013-07-15,44.879,44.99,44.771,44.99,233629,0
2013-07-16,44.905,44.982,44.669,44.884,253767,0
2013-07-17,45.36,45.384,45.071,45.138,386701,0
2013-07-18,44.99,45.311,44.959,45.275,551124,0
2013-07-19,44.887,45.026,44.669,44.964,288947,0
2013-07-22,45.17,45.535,45.142,45.218,430062,0
2013-07-23,45.21,45.21,44.794,44.954,353619,0
2013-07-24,45.071,45.071,44.605,44.789,363184,0
2013-07-25,44.206,44.87,44.184,44.87,583598,0
2013-07-26,44.677,44.87,44.426,44.87,371750,0
2013-07-29,44.82,44.892,44.646,44.834,304879,0
2013-07-30,44.999,44.999,44.605,44.761,295767,0
2013-07-31,45.146,45.607,44.806,44.986,721229,0
2013-08-01,45.8,46.002,45.601,45.856,1275913,0
2013-08-02,45.557,45.994,45.496,45.907,519487,0
2013-08-05,45.838,45.864,45.585,45.741,213695,0
2013-08-06,45.67,45.869,45.432,45.781,250372,0
2013-08-07,45.129,45.392,45.101,45.267,314799,0
2013-08-08,45.5,45.607,45.176,45.549,348797,0
2013-08-09,45.21,45.66,45.204,45.455,187710,0
2013-08-12,45.173,45.342,45.048,45.299,340899,0
2013-08-13,45.397,45.486,44.982,45.472,445819,0
2013-08-14,45.781,45.98,45.289,45.42,472767,0
2013-08-15,44.923,45.176,44.825,45.088,279724,0
2013-08-16,45.088,45.138,44.825,44.969,344027,0
2013-08-19,44.982,45.214,44.847,44.884,595732,0
2013-08-20,44.892,45.25,44.816,45.142,438267,0
2013-08-21,44.95,44.964,44.503,44.512,244301,0
2013-08-22,44.463,44.633,44.329,44.507,208670,0
2013-08-23,44.399,44.847,44.329,44.847,411960,0
2013-08-26,44.695,44.758,44.503,44.561,156448,0
2013-08-27,43.775,44.008,43.608,43.702,599390,0
2013-08-28,43.21,43.348,43.138,43.292,339519,0
2013-08-29,43.351,43.604,43.266,43.574,245576,0
2013-08-30,43.63,43.638,43.142,43.455,251266,0
2013-09-03,43.754,43.872,43.351,43.63,241760,0
2013-09-04,43.424,43.876,43.403,43.801,295498,0
2013-09-05,43.707,43.847,43.484,43.518,501918,0
2013-09-06,43.88,44.192,43.532,44.016,338718,0
2013-09-09,44.718,44.806,44.503,44.722,651334,0
2013-09-10,44.936,44.977,44.718,44.803,2508242,0
2013-09-11,45.044,45.152,44.856,45.097,5546898,0
2013-09-12,44.972,45.057,44.775,44.775,2596772,0
2013-09-13,44.887,45.152,44.754,45.12,2470486,0
2013-09-16,45.796,45.887,45.601,45.679,363771,0
2013-09-17,45.714,45.883,45.531,45.759,289948,0
2013-09-18,45.42,46.301,45.271,46.218,445790,0
2013-09-19,46.734,46.734,46.274,46.45,582479,0
2013-09-20,46.094,46.114,45.934,46.021,329893,0
2013-09-23,46.367,46.375,45.856,46.011,432670,0
2013-09-24,45.562,45.7,45.415,45.513,201598,0
2013-09-25,45.513,45.589,45.316,45.342,276416,0
2013-09-26,45.615,45.755,45.424,45.755,215957,0
2013-09-27,45.342,45.607,45.218,45.585,144075,0
2013-09-30,45.245,45.441,44.936,44.986,771182,0
2013-10-01,44.799,44.799,44.391,44.476,618426,0
2013-10-02,44.378,44.378,44.092,44.263,930437,0
2013-10-03,44.329,44.36,44.068,44.184,1284106,0
2013-10-04,44.127,44.21,43.847,43.969,1026217,0
2013-10-07,43.767,44.153,43.741,44.02,278555,0
2013-10-08,44.356,44.369,43.985,44.06,309314,0
2013-10-09,43.715,43.852,42.602,43.681,577147,0
2013-10-10,43.767,44.516,43.767,44.516,321135,0
2013-10-11,44.064,44.295,43.98,44.258,295555,0
2013-10-14,44.295,44.611,44.223,44.611,246597,0
2013-10-15,44.35,44.35,43.924,44.06,514702,0
2013-10-16,44.258,44.507,44.136,44.35,298420,0
2013-10-17,44.941,45.907,44.911,45.907,807571,0
2013-10-18,45.727,46.04,45.665,45.925,397943,0
2013-10-21,45.989,46.144,45.824,46.132,579401,0
2013-10-22,47.126,47.326,46.845,47.106,1439737,0
2013-10-23,47.037,47.037,46.506,46.85,434131,0
2013-10-24,46.875,47.069,46.795,46.865,370457,0
2013-10-25,47.218,47.289,46.99,47.162,723141,0
2013-10-28,47.336,47.674,47.279,47.479,493908,0
2013-10-29,47,47.498,47,47.498,713367,0
2013-10-30,47.442,47.475,46.934,46.939,422133,0
2013-10-31,47.437,47.479,47.13,47.264,508153,0
2013-11-01,46.845,47.089,46.683,47.056,728215,0
2013-11-04,47.009,47.251,46.715,46.995,249737,0
2013-11-05,46.98,47.312,46.79,47.251,235946,0
2013-11-06,47.47,47.57,47.195,47.503,650935,0
2013-11-07,47.447,47.603,46.799,46.911,427659,0
2013-11-08,46.924,47.237,46.664,47.237,674479,0
2013-11-11,47.172,47.232,46.86,47.102,1013533,0
2013-11-12,46.571,46.762,46.393,46.565,827340,0
2013-11-13,46.242,46.757,46.237,46.757,509470,0
2013-11-14,46.529,46.719,46.477,46.575,854962,0
2013-11-15,46.683,46.795,46.599,46.795,298710,0
2013-11-18,46.795,46.887,46.539,46.636,516285,0
2013-11-19,46.618,46.687,46.398,46.544,601223,0
2013-11-20,46.613,46.729,45.824,46.081,1162271,0
2013-11-21,45.432,45.535,45.186,45.5,959306,0
2013-11-22,45.365,45.62,45.316,45.557,554562,0
2013-11-25,45.581,45.741,45.36,45.45,484272,0
2013-11-26,45.37,45.496,45.235,45.271,422990,0
2013-11-27,45.675,45.777,45.445,45.45,537239,0
2013-11-29,45.665,45.804,45.491,45.491,127937,0
2013-12-02,45.342,45.387,44.914,44.941,335635,0
2013-12-03,44.995,44.995,44.673,44.923,443848,0
2013-12-04,44.766,45.156,44.744,45.057,341271,0
2013-12-05,44.744,44.834,44.553,44.677,271270,0
2013-12-06,44.927,44.941,44.673,44.892,226445,0
2013-12-09,44.499,44.799,44.485,44.601,1701012,0
2013-12-10,44.686,44.686,44.399,44.516,1341599,0
2013-12-11,44.597,44.597,44.281,44.476,2088882,0
2013-12-12,44.117,44.295,43.817,43.941,1483993,0
2013-12-13,43.685,43.817,43.561,43.785,573848,0
2013-12-16,44.038,44.338,44.016,44.034,706662,0
2013-12-17,44.117,44.148,43.754,43.817,475113,0
2013-12-18,44.476,44.884,44.1,44.766,614807,0
2013-12-19,44.656,44.825,44.548,44.619,650214,0
2013-12-20,44.557,44.664,44.285,44.57,893021,0
2013-12-23,44.794,44.977,44.669,44.803,675377,0
2013-12-24,44.995,45.34,44.977,45.044,233107,0
2013-12-26,45.455,45.482,45.101,45.365,267997,0
2013-12-27,45.911,45.984,45.686,45.8,634165,0
2013-12-30,45.271,45.629,45.271,45.397,649025,0
2013-12-31,45.665,45.957,45.576,45.957,346456,0
2014-01-02,45.455,45.472,44.918,45.191,576082,0
2014-01-03,44.995,45.142,44.87,45.022,578497,0
2014-01-06,45.17,45.186,44.847,44.911,1195088,0
2014-01-07,44.99,45.026,44.593,44.611,465512,0
2014-01-08,44.52,44.646,44.254,44.303,505878,0
2014-01-09,43.985,44.227,43.763,44.171,686122,0
2014-01-10,43.719,43.872,43.497,43.767,715900,0
2014-01-13,42.475,42.886,42.335,42.74,2708564,0
2014-01-14,43.219,43.254,43.017,43.022,1230203,0
2014-01-15,43.159,43.317,43.078,43.177,776586,0
2014-01-16,43.339,43.493,43.19,43.451,509323,0
2014-01-17,43.254,43.403,43.155,43.244,488660,0
2014-01-21,44.557,44.633,44.281,44.574,1539943,0
2014-01-22,44.911,45.182,44.865,44.977,1886654,0
2014-01-23,44.785,44.803,44.435,44.544,954921,0
2014-01-24,43.856,44.078,43.19,43.19,908160,0
2014-01-27,43.12,43.227,42.804,42.804,804507,0
2014-01-28,42.641,42.74,42.424,42.677,864414,0
2014-01-29,41.782,41.85,41.418,41.537,1345759,0
2014-01-30,41.183,41.336,40.737,41.247,3729799,0
2014-01-31,40.853,41.324,40.601,41.067,977278,0
2014-02-03,41.195,41.229,40.344,40.408,810554,0
2014-02-04,40.784,40.857,40.605,40.733,716626,0
2014-02-05,40.374,40.545,40.296,40.506,459216,0
2014-02-06,40.716,41.156,40.711,41.11,611599,0
2014-02-07,41.263,41.525,41.136,41.494,570320,0
2014-02-10,41.564,41.804,41.529,41.739,906164,0
2014-02-11,42.008,42.3,41.94,42.226,656710,0
2014-02-12,42.471,42.634,42.339,42.471,1129141,0
2014-02-13,43.173,43.543,43.111,43.543,1258058,0
2014-02-14,43.365,43.789,43.271,43.728,465659,0
2014-02-18,44.605,44.969,44.526,44.664,2214937,0
2014-02-19,44.439,44.789,44.325,44.374,1201062,0
2014-02-20,44.825,45.048,44.754,44.892,883571,0
2014-02-21,44.959,45.081,44.656,44.736,483089,0
2014-02-24,44.843,45.374,44.834,45.142,534246,0
2014-02-25,45.352,45.562,45.093,45.176,740497,0
2014-02-26,45.384,45.424,44.923,44.999,804014,0
2014-02-27,45.957,46.177,45.552,46.177,1425278,0
2014-02-28,46.482,46.724,46.393,46.539,934803,0
2014-03-03,45.994,46.544,45.833,46.375,1774595,0
2014-03-04,46.724,47.017,46.64,46.795,1188640,0
2014-03-05,47.738,47.799,47.419,47.419,1253202,0
2014-03-06,47.521,47.803,47.493,47.535,830000,0
2014-03-07,47.452,47.574,47.083,47.409,522279,0
2014-03-10,47.456,47.588,47.152,47.507,531500,0
2014-03-11,47.507,47.57,47.092,47.228,592861,0
2014-03-12,47.135,47.409,47.017,47.139,512401,0
2014-03-13,47.423,47.479,46.608,46.753,374467,0
2014-03-14,47.167,47.541,47.092,47.191,367402,0
2014-03-17,46.887,47.2,46.86,46.954,345599,0
2014-03-18,47.023,47.689,47.023,47.593,393715,0
2014-03-19,47.246,47.728,46.719,46.85,531300,0
2014-03-20,46.887,47.004,46.561,46.832,421563,0
2014-03-21,46.711,47.158,46.697,46.869,978690,0
2014-03-24,46.772,46.921,46.502,46.841,471828,0
2014-03-25,47.111,47.556,47.033,47.452,528206,0
2014-03-26,47.4,47.442,47.111,47.214,761076,0
2014-03-27,47.608,48.171,47.414,47.91,871209,0
2014-03-28,48.672,48.957,48.668,48.836,937987,0
2014-03-31,49.117,49.189,48.846,49.121,391180,0
2014-04-01,48.802,48.986,48.72,48.933,526209,0
2014-04-02,48.609,48.754,48.494,48.715,443044,0
2014-04-03,48.586,48.933,48.378,48.609,355558,0
2014-04-04,48.904,49.092,48.817,48.923,323977,0
2014-04-07,48.856,48.947,48.474,48.527,557081,0
2014-04-08,49.589,50.14,49.498,49.903,1315535,0
2014-04-09,50.531,50.56,50.039,50.376,885379,0
2014-04-10,50.575,50.791,50.208,50.232,694255,0
2014-04-11,50.029,50.125,49.884,49.975,517888,0
2014-04-14,50.903,51.057,50.623,50.878,1223674,0
2014-04-15,50.936,50.999,50.405,50.565,2060265,0
2014-04-16,50.642,50.729,50.434,50.729,349534,0
2014-04-17,50.067,50.608,50.034,50.516,390844,0
2014-04-21,50.864,50.864,50.429,50.791,207193,0
2014-04-22,50.908,51.057,50.724,50.849,292979,0
2014-04-23,50.603,50.801,50.458,50.458,338791,0
2014-04-24,50.439,50.806,50.241,50.67,304404,0
2014-04-25,50.618,50.941,50.405,50.926,427997,0
2014-04-28,50.888,51.482,50.821,51.39,547691,0
2014-04-29,51.414,51.79,51.236,51.713,589795,0
2014-04-30,50.826,50.96,50.521,50.709,981013,0
2014-05-01,51.298,51.525,51.221,51.434,654980,0
2014-05-02,50.434,50.719,50.309,50.695,535613,0
2014-05-05,50.613,50.806,50.396,50.724,312054,0
2014-05-06,50.623,50.734,50.381,50.579,436515,0
2014-05-07,50.801,51.241,50.734,51.124,378432,0
2014-05-08,51.342,51.574,51.26,51.38,522731,0
2014-05-09,51.1,51.134,50.623,50.854,1054856,0
2014-05-12,51.554,51.617,51.356,51.462,501062,0
2014-05-13,51.361,51.4,51.177,51.366,292539,0
2014-05-14,51.052,51.429,50.965,51.023,492039,0
2014-05-15,51.342,51.462,51.047,51.129,512181,0
2014-05-16,52.003,52.292,52.003,52.292,483519,0
2014-05-19,52.471,52.491,52.21,52.399,891467,0
2014-05-20,51.8,52.071,51.728,51.979,415233,0
2014-05-21,52.331,53.732,52.22,53.422,1200389,0
2014-05-22,53.109,53.215,52.505,52.746,973825,0
2014-05-23,52.033,52.21,51.994,52.187,393521,0
2014-05-27,52.389,52.602,52.331,52.471,411646,0
2014-05-28,52.08,52.302,51.969,52.095,301068,0
2014-05-29,52.877,53.123,52.727,53.123,358684,0
2014-05-30,53.243,53.509,53.157,53.451,419670,0
2014-06-02,52.882,53.051,52.674,52.833,453432,0
2014-06-03,52.592,52.805,52.539,52.756,254817,0
2014-06-04,52.776,52.786,52.481,52.766,258566,0
2014-06-05,52.438,52.549,52.235,52.486,229409,0
2014-06-06,52.297,52.655,52.264,52.582,483756,0
2014-06-09,52.274,52.471,52.225,52.336,350580,0
2014-06-10,51.921,52.549,51.892,52.539,596710,0
2014-06-11,52.491,52.563,52.384,52.466,266238,0
2014-06-12,52.833,52.964,52.515,52.602,364839,0
2014-06-13,52.64,52.91,52.563,52.684,272513,0
2014-06-16,52.718,53.036,52.664,52.906,356347,0
2014-06-17,52.872,53.138,52.727,53.079,493706,0
2014-06-18,53.176,53.548,52.896,53.491,442126,0
2014-06-19,53.983,54.147,53.833,54.05,477889,0
2014-06-20,54.098,54.224,53.963,54.209,365975,0
2014-06-23,53.742,53.799,53.099,53.307,383878,0
2014-06-24,53.408,53.494,53.215,53.335,356289,0
2014-06-25,52.79,53.041,52.703,52.795,365270,0
2014-06-26,52.254,52.684,52.11,52.573,369546,0
2014-06-27,52.269,52.466,52.11,52.418,378219,0
2014-06-30,52.341,52.597,52.279,52.486,355579,0
2014-07-01,53.012,53.369,52.858,53.089,409543,0
2014-07-02,53.422,53.514,53.258,53.481,344810,0
2014-07-03,53.499,54.209,53.427,54.079,303909,0
2014-07-07,54.079,54.185,53.929,54.157,269954,0
2014-07-08,53.91,54.002,53.616,53.77,349311,0
2014-07-09,53.476,53.862,53.451,53.799,296696,0
2014-07-10,53.287,53.553,53.148,53.543,419951,0
2014-07-11,53.161,53.63,53.118,53.586,373757,0
2014-07-14,54.142,54.378,54.113,54.185,486850,0
2014-07-15,53.92,53.988,53.123,53.161,757795,0
2014-07-16,53.384,53.437,52.746,52.838,636035,0
2014-07-17,53.35,53.534,53.148,53.186,349536,0
2014-07-18,53.166,53.524,53.099,53.486,273877,0
2014-07-21,52.684,52.988,52.655,52.722,692191,0
2014-07-22,53.152,53.191,52.983,53.061,270433,0
2014-07-23,53.326,53.504,53.21,53.258,316565,0
2014-07-24,53.404,53.404,53.181,53.239,149962,0
2014-07-25,53.002,53.094,52.853,53.027,143337,0
2014-07-28,53.476,53.514,53.002,53.061,225303,0
2014-07-29,53.268,53.461,53.051,53.161,237028,0
2014-07-30,52.843,52.935,52.448,52.448,399693,0
2014-07-31,52.292,52.292,51.718,51.757,296156,0
2014-08-01,51.047,51.371,50.965,51.182,450168,0
2014-08-04,51.241,51.241,50.652,51.067,375733,0
2014-08-05,51.221,51.318,50.946,50.995,354120,0
2014-08-06,50.965,51.448,50.965,51.366,363441,0
2014-08-07,51.168,51.26,50.675,50.893,304442,0
2014-08-08,50.583,51.144,50.424,51.144,409623,0
2014-08-11,51.366,51.371,51.047,51.134,818800,0
2014-08-12,51.047,51.342,51.004,51.342,292898,0
2014-08-13,51.246,51.337,51.023,51.274,289967,0
2014-08-14,51.708,51.8,51.525,51.781,435968,0
2014-08-15,52.23,52.279,51.574,51.912,359862,0
2014-08-18,52.177,52.443,52.12,52.409,232247,0
2014-08-19,52.669,52.694,52.384,52.597,287661,0
2014-08-20,52.279,52.341,52.056,52.182,266307,0
2014-08-21,52.133,52.254,52.037,52.12,379246,0
2014-08-22,51.762,51.974,51.708,51.786,374392,0
2014-08-25,51.916,52.264,51.916,52.24,194702,0
2014-08-26,52.384,52.471,52.046,52.133,212398,0
2014-08-27,52.09,52.471,52.051,52.462,342006,0
2014-08-28,52.379,52.563,52.356,52.399,196840,0
2014-08-29,52.756,52.906,52.486,52.906,265754,0
2014-09-02,52.795,52.814,52.578,52.674,379149,0
2014-09-03,52.925,52.925,52.471,52.674,322117,0
2014-09-04,52.65,52.896,52.423,52.578,245648,0
2014-09-05,52.37,52.635,52.187,52.635,198947,0
2014-09-08,51.588,52.24,51.52,51.877,716288,0
2014-09-09,51.912,51.912,51.651,51.777,357151,0
2014-09-10,52.143,52.481,52.003,52.476,315687,0
2014-09-11,52.5,52.635,52.292,52.549,259405,0
2014-09-12,52.814,52.848,52.617,52.742,427550,0
2014-09-15,52.751,52.833,52.602,52.79,447831,0
2014-09-16,52.225,52.708,52.158,52.635,343527,0
2014-09-17,52.877,52.91,52.491,52.694,272724,0
2014-09-18,52.896,53.012,52.718,52.915,305123,0
2014-09-19,53.253,53.253,52.959,53.104,380613,0
2014-09-22,52.669,52.997,52.582,52.935,347225,0
2014-09-23,51.907,52.143,51.772,51.872,399182,0
2014-09-24,52.167,52.379,51.931,52.331,258825,0
2014-09-25,51.762,51.767,51.284,51.424,436310,0
2014-09-26,51.443,51.443,50.99,51.274,331463,0
2014-09-29,50.68,51.12,50.608,51.077,566365,0
2014-09-30,50.468,50.719,50.328,50.521,727337,0
2014-10-01,50.506,50.55,50.285,50.401,284387,0
2014-10-02,50.41,50.488,49.753,50.29,396262,0
2014-10-03,49.942,50.145,49.739,49.753,517852,0
2014-10-06,50.009,50.294,49.691,50.246,370665,0
2014-10-07,50,50.125,49.532,49.604,265275,0
2014-10-08,49.802,50.724,49.753,50.705,366410,0
2014-10-09,50.787,50.859,49.729,49.99,443021,0
2014-10-10,49.416,49.637,49.227,49.334,969244,0
2014-10-13,49.121,49.406,48.836,48.914,638877,0
2014-10-14,48.701,49.14,48.561,48.638,689146,0
2014-10-15,49.034,49.155,47.809,48.672,568515,0
2014-10-16,48.542,48.981,48.435,48.604,704887,0
2014-10-17,49.227,49.903,49.087,49.835,1355633,0
2014-10-20,49.624,50.053,49.546,50.014,262626,0
2014-10-21,49.773,50.386,49.744,50.386,738816,0
2014-10-22,48.069,48.691,48.04,48.344,2281423,0
2014-10-23,48.426,48.581,48.166,48.348,1192588,0
2014-10-24,48.421,48.778,48.392,48.778,416467,0
2014-10-27,48.658,49.15,48.561,48.981,326978,0
2014-10-28,49.628,49.628,49.212,49.468,680336,0
2014-10-29,49.565,49.995,49.334,49.546,365219,0
2014-10-30,49.324,49.947,49.179,49.657,229442,0
2014-10-31,50.454,50.821,50.372,50.734,509238,0
2014-11-03,50.309,50.424,50.014,50.342,327987,0
2014-11-04,50.859,51.091,50.757,51.038,388510,0
2014-11-05,50.854,51.236,50.767,51.211,297934,0
2014-11-06,51.318,51.414,50.921,50.99,1457802,0
2014-11-07,50.854,51.042,50.531,51.042,339952,0
2014-11-10,51.462,51.462,51.067,51.226,250920,0
2014-11-11,51.549,51.772,51.492,51.656,282990,0
2014-11-12,51.192,51.366,51.11,51.323,185288,0
2014-11-13,51.588,51.979,51.482,51.694,177226,0
2014-11-14,51.206,51.323,51.052,51.211,289070,0
2014-11-17,51.434,52.028,51.434,51.964,276057,0
2014-11-18,51.868,51.959,51.757,51.863,215957,0
2014-11-19,51.892,52.331,51.777,52.24,244303,0
2014-11-20,51.954,52.148,51.839,51.892,916761,0
2014-11-21,51.82,52.051,51.718,51.979,751297,0
2014-11-24,52.12,52.187,51.907,51.998,313881,0
2014-11-25,52.153,52.351,51.964,52.235,291069,0
2014-11-26,52.09,52.322,52.033,52.279,270816,0
2014-11-28,52.8,53.191,52.722,52.795,255157,0
2014-12-01,52.64,52.664,52.158,52.312,345864,0
2014-12-02,52.645,52.689,52.288,52.5,606321,0
2014-12-03,52.761,52.786,52.51,52.718,351606,0
2014-12-04,52.307,52.612,52.192,52.549,303642,0
2014-12-05,52.254,52.351,52.066,52.288,384150,0
2014-12-08,51.535,51.8,51.457,51.564,487716,0
2014-12-09,50.834,51.023,50.579,51.023,645230,0
2014-12-10,50.623,50.675,50.164,50.27,887425,0
2014-12-11,49.14,49.542,49.135,49.294,775643,0
2014-12-12,48.59,48.807,47.608,47.651,706264,0
2014-12-15,47.728,47.914,46.548,46.921,755201,0
2014-12-16,47.172,48.199,47.092,47.447,1455210,0
2014-12-17,46.963,47.55,46.786,47.264,668515,0
2014-12-18,47.89,48.604,47.809,48.566,429593,0
2014-12-19,48.213,49.048,48.084,48.807,1037916,0
2014-12-22,49.13,49.42,49.112,49.314,327996,0
2014-12-23,48.981,49.01,48.609,48.807,767897,0
2014-12-24,49.256,49.309,48.938,49.29,272097,0
2014-12-26,48.672,49.42,48.257,49.348,153228,0
2014-12-29,49.304,49.363,49.073,49.078,282214,0
2014-12-30,48.586,48.677,48.295,48.335,542476,0
2014-12-31,48.976,48.976,48.059,48.171,266481,0
2015-01-02,47.851,47.981,47.214,47.409,448080,0
2015-01-05,46.948,47.092,46.27,46.654,1054117,0
2015-01-06,46.525,46.921,46.301,46.38,739457,0
2015-01-07,46.502,46.544,45.796,46.544,692630,0
2015-01-08,46.963,47.517,46.934,47.289,407662,0
2015-01-09,47.517,47.517,46.883,47.047,314046,0
2015-01-12,47.775,47.823,47.4,47.588,908018,0
2015-01-13,48.426,48.74,47.937,48.243,631542,0
2015-01-14,47.588,48.204,47.462,48.049,430591,0
2015-01-15,48.551,48.745,48.271,48.604,686447,0
2015-01-16,48.445,48.691,48.223,48.595,380810,0
2015-01-20,48.991,49.16,48.706,49.068,356028,0
2015-01-21,49.599,49.927,49.416,49.875,917262,0
2015-01-22,49.855,50.449,49.816,50.396,549902,0
2015-01-23,50.68,50.931,50.492,50.618,758874,0
2015-01-26,50.647,51.226,50.401,50.903,595968,0
2015-01-27,51.008,51.289,50.772,50.936,690686,0
2015-01-28,51.356,51.361,50.603,50.665,941098,0
2015-01-29,51.38,51.405,50.878,51.342,1402305,0
2015-01-30,51.149,51.149,50.193,50.332,511034,0
2015-02-02,50.28,50.791,50.125,50.791,493067,0
2015-02-03,50.415,51.105,50.405,51.105,462036,0
2015-02-04,50.68,50.898,50.511,50.685,421671,0
2015-02-05,50.444,50.695,50.096,50.695,640186,0
2015-02-06,49.686,49.724,49.286,49.542,989476,0
2015-02-09,48.759,49.199,48.73,49.001,838951,0
2015-02-10,49.788,49.975,49.589,49.821,346295,0
2015-02-11,49.455,49.811,49.368,49.797,428448,0
2015-02-12,49.783,50.323,49.768,50.304,389504,0
2015-02-13,49.657,49.691,49.271,49.652,767255,0
2015-02-17,49.87,50.483,49.749,50.342,468073,0
2015-02-18,49.637,50.111,49.517,50.029,551784,0
2015-02-19,50.396,50.657,50.314,50.424,1059063,0
2015-02-20,50.478,50.782,50.183,50.69,440510,0
2015-02-23,51.081,51.564,50.985,51.371,709570,0
2015-02-24,51.69,51.825,51.424,51.713,541215,0
2015-02-25,51.453,51.738,51.023,51.492,572658,0
2015-02-26,52.056,52.322,52.056,52.274,856091,0
2015-02-27,51.95,52.535,51.882,52.037,292657,0
2015-03-02,51.457,51.786,51.414,51.713,558672,0
2015-03-03,51.907,51.984,51.661,51.926,539423,0
2015-03-04,51.661,51.998,51.516,51.916,407140,0
2015-03-05,52.93,52.978,52.689,52.828,1380336,0
2015-03-06,52.095,52.095,51.052,51.206,941863,0
2015-03-09,50.931,50.995,50.565,50.811,504507,0
2015-03-10,50.029,50.062,49.145,49.309,1402946,0
2015-03-11,48.74,48.841,48.32,48.407,680655,0
2015-03-12,49.063,49.145,48.489,48.696,579933,0
2015-03-13,48.092,48.209,47.704,48.174,564491,0
2015-03-16,48.561,49.227,48.561,49.034,551509,0
2015-03-17,48.566,49.15,48.508,49.005,566280,0
2015-03-18,49.604,50.757,49.386,50.598,1065363,0
2015-03-19,49.696,49.898,49.396,49.44,1139531,0
2015-03-20,49.952,50.381,49.855,50.058,774735,0
2015-03-23,50.652,50.965,50.608,50.69,482654,0
2015-03-24,50.767,50.854,50.004,50.121,745841,0
2015-03-25,50.154,50.212,49.55,49.624,676890,0
2015-03-26,49.025,49.107,48.571,48.884,724306,0
2015-03-27,48.643,49.025,48.503,48.759,519195,0
2015-03-30,48.643,49.13,48.581,49.039,378685,0
2015-03-31,47.479,48.001,47.423,47.709,1245055,0
2015-04-01,48.276,48.474,48.023,48.33,863512,0
2015-04-02,48.619,48.981,48.551,48.894,446549,0
2015-04-06,48.938,49.584,48.904,49.126,495053,0
2015-04-07,49.652,49.86,49.343,49.416,486198,0
2015-04-08,49.758,49.811,49.083,49.189,474169,0
2015-04-09,49.493,49.517,49.194,49.401,346388,0
2015-04-10,49.386,50.159,49.338,49.961,505273,0
2015-04-13,49.468,49.542,49.232,49.343,530940,0
2015-04-14,49.84,50.217,49.657,50.072,439587,0
2015-04-15,50.318,50.497,50.091,50.14,596455,0
2015-04-16,51.12,51.607,50.903,51.4,850003,0
2015-04-17,51.303,51.375,51.095,51.332,601413,0
2015-04-20,51.497,51.656,51.342,51.371,431394,0
2015-04-21,51.839,52.013,51.544,51.617,459292,0
2015-04-22,51.733,51.954,51.356,51.767,778609,0
2015-04-23,51.641,52.1,51.525,51.95,364111,0
2015-04-24,51.8,52.288,51.728,52.071,379402,0
2015-04-27,52.225,52.254,51.863,51.897,277760,0
2015-04-28,51.371,51.946,51.216,51.946,469807,0
2015-04-29,51.535,51.694,50.921,51.072,553344,0
2015-04-30,50.665,50.951,50.55,50.623,540295,0
2015-05-01,50.632,51.134,50.473,51.134,709080,0
2015-05-04,50.946,51.057,50.657,51.057,200761,0
2015-05-05,50.332,50.381,49.507,49.715,674280,0
2015-05-06,50.367,50.381,49.985,50.217,379520,0
2015-05-07,49.816,50.526,49.778,50.506,748758,0
2015-05-08,51.419,51.82,51.38,51.612,400002,0
2015-05-11,51.747,52.028,51.626,51.69,523547,0
2015-05-12,50.903,51.516,50.898,51.405,558262,0
2015-05-13,51.747,51.907,51.497,51.694,372604,0
2015-05-14,52.133,52.481,52.037,52.471,341488,0
2015-05-15,51.984,52.327,51.844,52.327,386318,0
2015-05-18,51.704,51.936,51.579,51.752,319290,0
2015-05-19,51.887,52.056,51.762,51.854,256105,0
2015-05-20,51.907,52.249,51.907,52.08,271121,0
2015-05-21,52.158,52.466,51.984,52.269,349321,0
2015-05-22,52.115,52.115,51.516,51.574,287982,0
2015-05-26,51.511,51.511,50.908,51.159,301687,0
2015-05-27,51.356,51.868,51.25,51.825,988796,0
2015-05-28,51.979,52.08,51.718,51.998,419518,0
2015-05-29,51.405,51.472,50.565,50.903,446329,0
2015-06-01,50.931,50.931,50.043,50.328,724454,0
2015-06-02,49.609,49.739,49.329,49.628,1583256,0
2015-06-03,50.039,50.227,49.71,49.792,411962,0
2015-06-04,49.594,49.985,49.455,49.532,327350,0
2015-06-05,48.609,48.653,48.136,48.136,565742,0
2015-06-08,48.141,48.295,47.928,48.117,965744,0
2015-06-09,48.325,48.421,47.919,48.295,336762,0
2015-06-10,48.595,49.212,48.532,48.928,284802,0
2015-06-11,49.092,49.319,48.957,49.053,336103,0
2015-06-12,48.711,49.025,48.537,48.991,354758,0
2015-06-15,48.971,49.087,48.807,48.943,459596,0
2015-06-16,50.381,50.709,50.217,50.337,1750079,0
2015-06-17,50.521,51.028,50.376,50.941,366941,0
2015-06-18,51.424,52.037,51.405,51.834,473084,0
2015-06-19,51.767,51.936,51.656,51.718,414572,0
2015-06-22,51.974,52.279,51.805,52.085,316474,0
2015-06-23,52.023,52.061,51.699,51.772,592894,0
2015-06-24,52.12,52.245,51.636,51.704,344099,0
2015-06-25,51.8,51.81,51.375,51.511,261228,0
2015-06-26,51.477,51.67,51.264,51.52,453507,0
2015-06-29,50.806,51.047,50.159,50.159,720826,0
2015-06-30,49.835,49.884,49.343,49.768,1120309,0
2015-07-01,50.381,50.468,50.101,50.25,396954,0
2015-07-02,50.208,50.328,50.106,50.318,295812,0
2015-07-06,49.831,50.332,49.826,50.004,418270,0
2015-07-07,49.445,50.188,49.15,50.053,1161935,0
2015-07-08,49.816,49.932,49.565,49.667,350191,0
2015-07-09,50.381,50.521,49.922,50.009,507666,0
2015-07-10,51.67,51.916,51.506,51.733,1333552,0
2015-07-13,51.424,51.859,51.424,51.506,752365,0
2015-07-14,52.259,52.279,51.912,52.235,338622,0
2015-07-15,52.187,52.505,51.989,52.206,719331,0
2015-07-16,52.66,52.848,52.476,52.703,372160,0
2015-07-17,52.177,52.66,52.158,52.66,243611,0
2015-07-20,52.162,52.578,52.095,52.466,472429,0
2015-07-21,52.52,52.52,52.259,52.438,281455,0
2015-07-22,51.651,51.868,51.564,51.868,720826,0
2015-07-23,51.356,51.39,51.004,51.144,1221097,0
2015-07-24,51.072,51.187,50.56,50.729,490485,0
2015-07-27,50.579,50.593,50.193,50.488,390213,0
2015-07-28,50.752,51.347,50.588,51.347,400002,0
2015-07-29,52.824,53.032,52.645,52.819,779988,0
2015-07-30,53.486,53.809,53.412,53.693,1257202,0
2015-07-31,54.654,54.721,54.475,54.711,1576506,0
2015-08-03,54.277,54.412,54.089,54.325,525880,0
2015-08-04,54.862,54.982,54.615,54.615,456769,0
2015-08-05,54.972,55.026,54.649,54.885,481566,0
2015-08-06,55.093,55.126,54.47,54.537,528573,0
2015-08-07,54.04,54.35,53.929,54.311,388906,0
2015-08-10,54.152,54.827,54.152,54.775,382598,0
2015-08-11,54.093,54.166,53.901,54.108,458726,0
2015-08-12,53.157,53.673,52.935,53.668,463296,0
2015-08-13,53.239,53.664,53.084,53.524,269712,0
2015-08-14,53.586,53.75,53.365,53.683,295162,0
2015-08-17,53.278,53.645,53.191,53.645,338661,0
2015-08-18,53.509,53.62,53.369,53.486,538770,0
2015-08-19,53.046,53.084,52.471,52.828,263794,0
2015-08-20,52.22,52.635,52.12,52.12,553773,0
2015-08-21,51.569,52.105,50.637,50.637,545187,0
2015-08-24,48.171,50.058,47.588,48.807,1182683,0
2015-08-25,50.121,50.347,48.532,48.532,1403321,0
2015-08-26,50.154,50.154,48.943,49.642,1231394,0
2015-08-27,49.667,50.255,49.473,49.884,2288931,0
2015-08-28,49.338,49.952,49.174,49.952,875090,0
2015-08-31,49.507,49.937,49.217,49.376,536601,0
2015-09-01,48.392,48.638,47.871,48.084,689426,0
2015-09-02,48.638,48.687,48.156,48.663,594771,0
2015-09-03,48.832,49.222,48.624,49.03,963739,0
2015-09-04,48.174,48.266,47.728,47.91,314878,0
2015-09-08,49.199,49.256,48.797,49.165,755535,0
2015-09-09,49.734,49.792,48.957,49.005,904496,0
2015-09-10,49.256,49.749,49.121,49.478,1067105,0
2015-09-11,49.334,49.391,49.058,49.353,233742,0
2015-09-14,49.271,49.329,49.078,49.256,316379,0
2015-09-15,49.348,49.975,49.261,49.913,444951,0
2015-09-16,51.453,51.762,51.206,51.467,941415,0
2015-09-17,51.882,52.384,51.559,51.699,635269,0
2015-09-18,51.762,51.95,51.356,51.497,582535,0
2015-09-21,51.781,51.849,51.25,51.318,447526,0
2015-09-22,50.135,50.145,49.532,49.985,611727,0
2015-09-23,50.13,50.164,49.763,50.004,362112,0
2015-09-24,50.41,50.762,50.116,50.593,1544809,0
2015-09-25,51.159,51.351,50.782,50.951,934760,0
2015-09-28,50.834,50.834,49.917,49.99,615518,0
2015-09-29,49.903,50.004,49.632,49.942,385709,0
2015-09-30,51.332,51.467,51.018,51.289,671612,0
2015-10-01,51.154,51.231,50.444,50.873,538320,0
2015-10-02,50.883,52.259,50.816,52.259,543473,0
2015-10-05,51.994,52.336,51.887,52.279,494421,0
2015-10-06,52.307,52.597,52.192,52.462,497323,0
2015-10-07,53.061,53.408,52.974,53.258,474298,0
2015-10-08,53.143,53.804,53.143,53.722,428424,0
2015-10-09,53.809,53.968,53.606,53.732,354157,0
2015-10-12,53.471,53.896,53.451,53.824,282416,0
2015-10-13,53.427,53.784,53.345,53.451,223870,0
2015-10-14,53.824,53.983,53.616,53.727,257570,0
2015-10-15,54.788,55.16,54.601,55.021,810914,0
2015-10-16,55.001,55.199,54.972,55.175,432287,0
2015-10-19,54.909,55.286,54.808,55.286,490181,0
2015-10-20,54.688,54.866,54.619,54.837,344929,0
2015-10-21,54.934,55.088,54.654,54.663,303073,0
2015-10-22,54.875,55.233,54.75,55.223,374762,0
2015-10-23,55.035,55.204,54.788,54.991,445594,0
2015-10-26,54.78,54.982,54.688,54.909,327111,0
2015-10-27,54.552,54.552,54.089,54.316,475431,0
2015-10-28,55.465,55.643,55.078,55.503,664743,0
2015-10-29,55.044,55.532,54.952,55.397,393651,0
2015-10-30,55.204,55.629,55.021,55.021,359738,0
2015-11-02,55.131,55.213,54.783,54.982,357070,0
2015-11-03,54.9,55.421,54.74,55.199,661215,0
2015-11-04,55.508,55.532,54.967,55.093,510961,0
2015-11-05,55.156,55.233,54.678,54.798,286544,0
2015-11-06,53.809,53.997,53.239,53.504,378196,0
2015-11-09,53.027,53.248,52.901,53.079,418207,0
2015-11-10,52.79,53.263,52.756,53.104,267871,0
2015-11-11,53.394,53.664,53.253,53.379,328186,0
2015-11-12,52.91,53.065,52.621,52.621,384206,0
2015-11-13,52.12,52.617,52.1,52.394,393438,0
2015-11-16,52.626,53.412,52.612,53.389,322606,0
2015-11-17,53.929,54.045,53.591,53.722,463410,0
2015-11-18,53.799,54.354,53.799,54.311,385924,0
2015-11-19,55.044,55.209,54.803,54.929,405243,0
2015-11-20,54.929,55.185,54.393,54.446,377123,0
2015-11-23,54.437,54.688,54.239,54.267,380773,0
2015-11-24,53.92,54.34,53.794,54.195,252203,0
2015-11-25,54.591,54.591,54.364,54.45,249413,0
2015-11-27,54.615,54.77,54.494,54.567,121058,0
2015-11-30,54.697,54.77,53.867,53.924,659376,0
2015-12-01,54.147,54.673,54.079,54.576,407820,0
2015-12-02,54.301,54.46,53.809,53.934,310002,0
2015-12-03,54.19,54.272,53.22,53.36,529179,0
2015-12-04,53.002,53.789,52.95,53.732,432716,0
2015-12-07,53.973,53.973,53.678,53.852,545616,0
2015-12-08,53.109,53.312,52.828,53.012,1096236,0
2015-12-09,52.954,53.248,52.312,52.617,674189,0
2015-12-10,52.297,52.433,51.941,52.051,766267,0
2015-12-11,51.028,51.41,50.575,50.791,4334672,0
2015-12-14,51.042,51.298,50.454,51.154,1969279,0
2015-12-15,51.854,52.018,51.293,51.395,1253289,0
2015-12-16,52.013,52.486,51.757,52.366,1054100,0
2015-12-17,51.946,52.018,51.457,51.457,1725283,0
2015-12-18,51.221,51.284,50.714,50.739,978547,0
2015-12-21,51.434,51.434,50.516,50.821,812630,0
2015-12-22,50.801,51.095,50.516,51.018,666686,0
2015-12-23,51.593,52.148,51.525,52.066,454180,0
2015-12-24,51.892,52.409,51.892,52.071,205932,0
2015-12-28,51.718,52.202,51.11,52.008,293639,0
2015-12-29,52.225,52.549,52.177,52.379,327969,0
2015-12-30,52.297,52.51,52.177,52.182,308466,0
2015-12-31,52.046,52.351,51.4,51.457,187022,0
2016-01-04,50.956,50.995,50.203,50.579,855493,0
2016-01-05,50.381,50.821,50.347,50.685,608593,0
2016-01-06,50.28,50.816,50.25,50.583,428964,0
2016-01-07,49.715,50.217,49.329,49.445,611253,0
2016-01-08,49.502,49.628,48.715,48.764,985567,0
2016-01-11,49.758,49.957,49.184,49.537,1001817,0
2016-01-12,49.821,49.932,49.376,49.788,495780,0
2016-01-13,49.903,50.106,49.097,49.169,604699,0
2016-01-14,49.01,49.266,48.653,48.976,847079,0
2016-01-15,47.452,47.919,47.214,47.475,917513,0
2016-01-19,48.373,48.402,47.709,47.919,690927,0
2016-01-20,47.195,47.584,46.502,47.442,821799,0
2016-01-21,46.958,47.738,46.618,47.566,764562,0
2016-01-22,48.358,48.595,48.084,48.397,717296,0
2016-01-25,48.286,48.691,48.174,48.174,517886,0
2016-01-26,48.517,49.376,48.494,49.097,569721,0
2016-01-27,49.483,50.178,49.232,49.416,506383,0
2016-01-28,50.675,50.7,50.193,50.401,1038432,0
2016-01-29,51.042,51.834,50.849,51.718,869003,0
2016-02-01,51.164,52.061,50.936,51.907,874414,0
2016-02-02,51.405,51.69,51.269,51.366,820328,0
2016-02-03,52.197,52.297,51.525,51.859,827587,0
2016-02-04,50.926,51.279,50.752,50.951,675713,0
2016-02-05,50.762,50.834,50.145,50.458,475324,0
2016-02-08,49.763,50.839,49.546,50.55,4337650,0
2016-02-09,49.816,51.052,49.773,50.752,1570401,0
2016-02-10,50.019,50.135,49.537,49.778,1513122,0
2016-02-11,49.468,50.27,49.386,50.048,1479024,0
2016-02-12,49.84,50.941,49.706,50.752,1076644,0
2016-02-16,51.129,51.743,50.844,51.453,1200397,0
2016-02-17,51.539,52.259,51.462,51.95,1239369,0
2016-02-18,51.289,51.675,51.159,51.516,1250153,0
2016-02-19,50.864,51.342,50.816,51.211,729392,0
2016-02-22,50.869,51.182,50.816,50.888,1269525,0
2016-02-23,50.54,50.675,50.323,50.41,1440383,0
2016-02-24,49.734,50.516,49.671,50.203,1108826,0
2016-02-25,50.362,50.96,50.217,50.883,629761,0
2016-02-26,51.115,51.226,50.501,50.54,541816,0
2016-02-29,50.396,51.168,50.342,50.613,625871,0
2016-03-01,51.68,52.115,51.501,52.071,1563537,0
2016-03-02,52.177,52.177,51.713,52.013,794310,0
2016-03-03,52.061,52.563,51.946,52.471,485802,0
2016-03-04,53.041,53.702,52.974,53.581,1183037,0
2016-03-07,53.181,53.34,52.954,53.196,479631,0
2016-03-08,52.809,53.268,52.713,53.094,490786,0
2016-03-09,53.032,53.611,52.993,53.442,634958,0
2016-03-10,53.476,53.824,52.877,53.33,1355018,0
2016-03-11,54.316,54.736,54.157,54.552,1013616,0
2016-03-14,54.808,54.852,54.388,54.393,888542,0
2016-03-15,54.286,54.634,54.248,54.615,494628,0
2016-03-16,54.079,54.683,53.824,54.658,589141,0
2016-03-17,55.088,55.962,55.021,55.692,740404,0
2016-03-18,55.484,55.629,54.832,54.852,627311,0
2016-03-21,54.373,54.721,54.335,54.519,537668,0
2016-03-22,54.045,54.345,53.958,53.983,440852,0
2016-03-23,54.199,54.46,54.05,54.277,368150,0
2016-03-24,53.924,54.171,53.842,54.152,341136,0
2016-03-28,54.591,54.673,54.248,54.49,222822,0
2016-03-29,54.437,55.035,54.234,54.987,411809,0
2016-03-30,55.657,56.082,55.575,55.89,525641,0
2016-03-31,56.174,56.333,55.793,55.856,434696,0
2016-04-01,54.991,55.595,54.987,55.571,411652,0
2016-04-04,56.054,56.102,55.769,55.908,534851,0
2016-04-05,55.614,55.928,55.349,55.831,437732,0
2016-04-06,55.054,55.803,55.054,55.725,424368,0
2016-04-07,55.653,55.943,55.402,55.431,468686,0
2016-04-08,56.343,56.497,56.151,56.31,656010,0
2016-04-11,57.028,57.202,56.618,56.657,828459,0
2016-04-12,56.464,56.787,56.305,56.638,508803,0
2016-04-13,56.995,57.019,56.246,56.512,777128,0
2016-04-14,56.812,56.927,56.522,56.792,685061,0
2016-04-15,57.13,57.56,57.058,57.487,689361,0
2016-04-18,57.507,58.516,57.478,58.434,549524,0
2016-04-19,58.95,59.085,58.646,58.936,773119,0
2016-04-20,58.347,58.801,58.207,58.491,571291,0
2016-04-21,56.981,57.179,56.797,56.946,587506,0
2016-04-22,56.971,57.222,56.662,57.193,349366,0
2016-04-25,57.405,57.902,57.386,57.83,529222,0
2016-04-26,57.955,58.207,57.609,57.845,551349,0
2016-04-27,57.468,57.917,57.343,57.782,489369,0
2016-04-28,57.699,58.414,57.647,58.042,396428,0
2016-04-29,58.434,58.868,58.047,58.357,516119,0
2016-05-02,58.453,58.757,56.613,58.583,372162,0
2016-05-03,57.691,58.086,57.656,57.912,623617,0
2016-05-04,57.183,57.609,57.082,57.545,877831,0
2016-05-05,57.786,58.207,57.743,58.096,343659,0
2016-05-06,57.801,58.255,57.56,58.192,418800,0
2016-05-09,57.873,58.216,57.873,57.937,470622,0
2016-05-10,58.376,58.806,58.327,58.757,319557,0
2016-05-11,58.786,58.839,58.578,58.69,305231,0
2016-05-12,58.704,58.801,58.231,58.448,394558,0
2016-05-13,57.704,58.101,57.565,57.604,365055,0
2016-05-16,57.686,58.66,57.617,58.54,378030,0
2016-05-17,58.028,58.197,57.681,57.796,510110,0
2016-05-18,58.12,58.463,57.632,57.845,620324,0
2016-05-19,57.207,57.617,56.946,57.55,499881,0
2016-05-20,57.738,57.773,57.401,57.443,247778,0
2016-05-23,57.092,57.261,56.903,57.193,564728,0
2016-05-24,58.038,58.491,57.989,58.289,344679,0
2016-05-25,58.911,58.97,58.699,58.699,421509,0
2016-05-26,58.699,58.888,58.516,58.719,250991,0
2016-05-27,58.699,58.926,58.646,58.732,223029,0
2016-05-31,59.351,59.39,57.955,58.12,656117,0
2016-06-01,57.391,57.82,57.371,57.656,489711,0
2016-06-02,57.453,57.681,57.261,57.609,359823,0
2016-06-03,58.212,58.665,58.134,58.65,398453,0
2016-06-06,58.975,59.442,58.893,58.906,387105,0
2016-06-07,59.409,59.655,59.264,59.385,417903,0
2016-06-08,59.472,59.626,59.308,59.428,240809,0
2016-06-09,59.085,59.409,59.037,59.336,275435,0
2016-06-10,57.729,58.129,57.27,57.594,1138127,0
2016-06-13,57.101,57.545,56.584,56.584,840525,0
2016-06-14,55.682,55.943,55.131,55.406,1017811,0
2016-06-15,56.174,56.435,55.648,55.653,512343,0
2016-06-16,55.721,56.976,55.503,56.951,440455,0
2016-06-17,56.705,57.005,56.315,56.807,690635,0
2016-06-20,59.578,59.597,58.863,58.863,1497591,0
2016-06-21,59.496,59.857,59.336,59.481,1226004,0
2016-06-22,59.684,60.269,59.587,59.775,657201,0
2016-06-23,60.592,60.756,59.524,60.746,1087336,0
2016-06-24,57.965,59.153,56.937,57.174,2390059,0
2016-06-27,56.836,57.005,56.285,56.817,1084879,0
2016-06-28,58.559,58.806,58.115,58.791,1011712,0
2016-06-29,60.505,60.867,60.075,60.418,1409612,0
2016-06-30,60.731,61.861,60.649,61.861,895776,0
2016-07-01,62.421,62.499,61.697,61.851,690047,0
2016-07-05,62.334,62.75,62.291,62.581,787578,0
2016-07-06,61.137,61.176,60.413,61.06,1002723,0
2016-07-07,61.123,61.354,60.674,60.809,591085,0
2016-07-08,60.413,60.881,60.249,60.761,975977,0
2016-07-11,60.679,61.301,60.577,61.161,535099,0
2016-07-12,60.553,61.417,60.408,60.997,944827,0
2016-07-13,60.766,61.364,60.712,60.867,562084,0
2016-07-14,61.475,61.499,60.852,60.968,418092,0
2016-07-15,61.055,61.282,60.756,61.026,571386,0
2016-07-18,60.949,61.036,60.63,60.785,458863,0
2016-07-19,60.287,60.408,60.051,60.254,562169,0
2016-07-20,60.461,60.756,60.259,60.408,407652,0
2016-07-21,60.269,60.727,60.113,60.292,382888,0
2016-07-22,60.152,60.562,60.09,60.476,710988,0
2016-07-25,60.355,60.515,60.099,60.389,291172,0
2016-07-26,60.52,60.669,59.964,60.065,543362,0
2016-07-27,59.621,60.157,59.442,59.853,438885,0
2016-07-28,60.167,60.577,59.916,60.49,351403,0
2016-07-29,60.394,61.432,60.103,61.002,344557,0
2016-08-01,60.456,60.789,60.326,60.476,447002,0
2016-08-02,61.036,61.427,60.949,61.287,464994,0
2016-08-03,60.379,60.466,59.867,60.09,456761,0
2016-08-04,60.351,60.5,60.118,60.264,351757,0
2016-08-05,60.09,60.471,60.008,60.22,518014,0
2016-08-08,59.191,59.578,59.187,59.534,541956,0
2016-08-09,59.534,59.887,59.505,59.708,377453,0
2016-08-10,60.244,60.466,60.143,60.195,302004,0
2016-08-11,61.504,61.813,61.407,61.471,838060,0
2016-08-12,61.451,61.625,61.282,61.325,240463,0
2016-08-15,61.277,61.523,61.128,61.156,276869,0
2016-08-16,61.151,61.799,61.146,61.648,491177,0
2016-08-17,61.561,62.059,61.31,61.929,295761,0
2016-08-18,61.62,61.722,61.354,61.466,276689,0
2016-08-19,61.561,61.697,61.287,61.576,254044,0
2016-08-22,62.112,62.353,61.856,62.127,476331,0
2016-08-23,62.47,62.489,61.625,61.74,366773,0
2016-08-24,61.586,61.643,61.265,61.379,232947,0
2016-08-25,61.325,61.707,61.151,61.402,305883,0
2016-08-26,61.123,61.789,60.64,60.794,490013,0
2016-08-29,60.731,60.785,60.297,60.698,279390,0
2016-08-30,60.408,60.5,59.924,60.075,455791,0
2016-08-31,59.708,60.167,59.708,59.954,294612,0
2016-09-01,59.988,60.606,59.778,60.495,275494,0
2016-09-02,62.291,62.846,62.151,62.368,921543,0
2016-09-06,61.697,62.199,61.63,61.963,312468,0
2016-09-07,62.286,62.435,61.924,62.16,336640,0
2016-09-08,62.102,62.276,61.359,61.427,432239,0
2016-09-09,61.045,61.06,59.584,59.587,544446,0
2016-09-12,60.051,61.017,59.993,60.871,604830,0
2016-09-13,60.128,60.442,59.742,59.949,515817,0
2016-09-14,59.848,60.075,59.524,59.66,445312,0
2016-09-15,59.848,60.548,59.67,60.384,261556,0
2016-09-16,59.708,59.8,59.355,59.477,374817,0
2016-09-19,60.036,60.099,59.728,59.742,415297,0
2016-09-20,60.364,60.428,60.113,60.287,409884,0
2016-09-21,60.095,60.867,59.973,60.761,312450,0
2016-09-22,61.576,61.789,61.417,61.461,378540,0
2016-09-23,61.315,61.938,61.315,61.76,518631,0
2016-09-26,60.973,61.354,60.852,61.238,342546,0
2016-09-27,61.518,61.799,61.306,61.591,390967,0
2016-09-28,61.996,62.224,61.799,62.127,374254,0
2016-09-29,62.117,62.199,61.383,61.456,302211,0
2016-09-30,61.735,62.132,61.596,61.625,261965,0
2016-10-03,61.832,61.837,61.548,61.635,359974,0
2016-10-04,62.807,62.952,61.533,61.74,730980,0
2016-10-05,60.712,60.731,60.013,60.215,533392,0
2016-10-06,59.187,59.611,59.187,59.385,583316,0
2016-10-07,58.265,58.786,58.235,58.67,923483,0
2016-10-10,58.279,58.39,58.129,58.27,782002,0
2016-10-11,58.168,58.216,57.396,57.512,430762,0
2016-10-12,57.361,57.656,57.092,57.443,747556,0
2016-10-13,57.357,58.371,57.318,58.226,607253,0
2016-10-14,57.719,57.975,57.574,57.647,374861,0
2016-10-17,56.744,57.11,56.735,56.966,576464,0
2016-10-18,57.594,57.612,57.154,57.333,357321,0
2016-10-19,56.894,57.01,56.604,56.951,411720,0
2016-10-20,56.566,57.212,56.566,57.028,241208,0
2016-10-21,57.743,57.743,52.94,54.721,20759091,0
2016-10-24,54.282,55.305,54.277,55.083,5126411,0
2016-10-25,55.339,55.523,55.039,55.17,5622973,0
2016-10-26,54.485,54.509,53.616,53.871,4642313,0
2016-10-27,54.393,54.465,53.944,54.108,3758108,0
2016-10-28,54.76,55.382,54.654,55.078,3583310,0
2016-10-31,55.359,55.513,54.982,55.465,4185834,0
2016-11-01,55.281,55.349,54.345,54.624,5268165,0
2016-11-02,54.885,54.905,54.209,54.34,4356344,0
2016-11-03,54.991,55.257,54.673,54.818,1925448,0
2016-11-04,54.267,54.668,54.07,54.291,919489,0
2016-11-07,54.253,54.706,54.214,54.706,1381843,0
2016-11-08,54.475,55.117,54.465,54.924,1196439,0
2016-11-09,53.75,54.204,53.596,53.92,1684435,0
2016-11-10,51.859,51.859,50.893,51.144,7981249,0
2016-11-11,52.249,52.549,51.95,52.254,4484511,0
2016-11-14,51.241,51.781,51.018,51.216,2744287,0
2016-11-15,51.781,51.897,51.443,51.661,3355204,0
2016-11-16,51.25,51.651,51.124,51.429,2203872,0
2016-11-17,51.598,51.959,51.467,51.626,2500000,0
2016-11-18,52.003,52.037,51.67,51.805,1985312,0
2016-11-21,52.361,52.553,52.197,52.495,2894866,0
2016-11-22,52.302,52.568,52.245,52.481,2559490,0
2016-11-23,51.926,52.53,51.882,52.297,3842386,0
2016-11-25,53.215,53.23,52.843,53.07,1725261,0
2016-11-28,53.504,53.529,53.109,53.21,2472174,0
2016-11-29,53.577,53.819,53.499,53.563,1888491,0
2016-11-30,54.195,54.199,52.592,52.64,3810751,0
2016-12-01,52.24,52.453,51.926,52.399,3688420,0
2016-12-02,52.843,53.273,52.66,53.215,1978662,0
2016-12-05,53.302,53.432,52.945,53.196,2522287,0
2016-12-06,53.273,53.276,52.848,52.988,1480972,0
2016-12-07,52.786,53.399,52.694,53.283,1817627,0
2016-12-08,52.915,53.128,52.795,52.896,1770326,0
2016-12-09,53.742,53.809,53.292,53.586,2403465,0
2016-12-12,53.128,53.635,53.123,53.422,1478781,0
2016-12-13,54.035,54.678,53.809,54.286,2769019,0
2016-12-14,54.944,55.136,53.953,53.978,3683378,0
2016-12-15,54.026,54.234,53.888,54.089,1445460,0
2016-12-16,54.441,54.576,54.06,54.316,1397188,0
2016-12-19,54.103,54.678,54.04,54.48,1301141,0
2016-12-20,54.368,54.412,54.127,54.364,671075,0
2016-12-21,54.368,54.668,54.224,54.291,706956,0
2016-12-22,54.18,54.248,53.929,54.084,1289702,0
2016-12-23,53.842,54.277,53.819,54.166,488491,0
2016-12-27,54.446,54.499,54.035,54.368,874283,0
2016-12-28,53.62,54.031,53.616,53.765,1325310,0
2016-12-29,53.983,54.34,53.968,54.248,837180,0
2016-12-30,54.76,54.962,54.35,54.393,863018,0
2017-01-03,54.624,54.726,54.35,54.547,1336529,0
2017-01-04,54.562,54.624,53.951,54.427,4594785,0
2017-01-05,54.721,55.108,54.485,54.485,3793685,0
2017-01-06,54.432,54.581,54.224,54.335,1445135,0
2017-01-09,54.818,55.031,54.547,54.895,2734359,0
2017-01-10,54.673,54.89,54.492,54.76,1994902,0
2017-01-11,55.117,55.556,54.924,55.242,3367627,0
2017-01-12,55.701,55.938,55.406,55.474,2263891,0
2017-01-13,55.228,55.721,55.151,55.619,1222627,0
2017-01-17,55.238,55.344,54.441,54.601,22962162,0
2017-01-18,55.334,55.339,54.9,55.108,14425279,0
2017-01-19,55.846,56.42,55.783,56.367,11360632,0
2017-01-20,56.479,56.725,56.338,56.628,5806484,0
2017-01-23,57.193,57.487,57.063,57.41,8514061,0
2017-01-24,57.743,58.028,57.738,57.835,6363054,0
2017-01-25,58.806,59.616,58.752,59.554,8393279,0
2017-01-26,59.78,59.882,59.67,59.752,5804564,0
2017-01-27,59.814,59.906,59.404,59.679,5966361,0
2017-01-30,58.97,59.226,58.854,58.893,3414194,0
2017-01-31,59.042,59.732,58.921,59.477,6420076,0
2017-02-01,59.544,59.708,59.201,59.288,4691967,0
2017-02-02,59.539,59.67,59.346,59.37,5205816,0
2017-02-03,59.814,60.249,59.65,60.128,4587176,0
2017-02-06,60.172,60.287,59.926,60.147,2552862,0
2017-02-07,60.07,60.592,59.98,60.505,2092501,0
2017-02-08,60.78,61.161,60.741,60.881,4066353,0
2017-02-09,60.949,61.069,60.688,60.746,3202523,0
2017-02-10,60.615,60.769,60.442,60.466,3259395,0
2017-02-13,60.823,60.9,59.771,60.157,4575266,0
2017-02-14,60.056,60.095,59.351,59.66,3027799,0
2017-02-15,59.206,60.19,59.206,60.075,1859316,0
2017-02-16,60.259,60.635,60.017,60.5,3090148,0
2017-02-17,60.229,60.567,60.046,60.5,1358718,0
2017-02-21,60.346,60.78,60.152,60.751,1248290,0
2017-02-22,60.567,60.828,60.403,60.731,1477853,0
2017-02-23,61.31,62.016,61.06,61.804,1874653,0
2017-02-24,61.388,61.813,61.176,61.745,1583100,0
2017-02-27,61.31,62.083,61.253,61.9,1930448,0
2017-02-28,61.745,61.842,61.543,61.64,1735603,0
2017-03-01,61.543,62.17,61.494,62.083,2416639,0
2017-03-02,61.648,61.948,61.571,61.601,3358555,0
2017-03-03,60.828,61.253,60.702,61.108,1360692,0
2017-03-06,60.818,60.997,60.491,60.905,1606369,0
2017-03-07,60.693,60.985,60.606,60.828,1833868,0
2017-03-08,60.828,60.828,60.287,60.336,1665124,0
2017-03-09,60.249,60.606,60.133,60.403,2523675,0
2017-03-10,60.538,60.761,60.461,60.654,1072806,0
2017-03-13,60.925,61.069,60.712,61.021,1417036,0
2017-03-14,61.128,61.128,60.799,61.002,1106208,0
2017-03-15,61.187,61.908,61.088,61.78,1535443,0
2017-03-16,63.263,63.263,62.61,62.679,4435471,0
2017-03-17,63.381,63.96,63.213,63.46,2375240,0
2017-03-20,63.579,63.935,63.5,63.609,1141169,0
2017-03-21,64.212,64.35,63.787,63.905,2567803,0
2017-03-22,63.866,64.142,63.727,63.846,3220267,0
2017-03-23,63.826,64.33,63.688,64.221,2134100,0
2017-03-24,64.409,65.289,64.271,64.824,2343569,0
2017-03-27,65.418,65.427,64.894,65.101,2001445,0
2017-03-28,64.735,64.933,64.637,64.775,3068775,0
2017-03-29,64.617,65.437,64.617,65.348,3728605,0
2017-03-30,65.734,65.783,65.22,65.22,3313572,0
2017-03-31,65.418,65.862,65.151,65.556,5937509,0
2017-04-03,65.506,65.704,65.072,65.23,2741059,0
2017-04-04,65.17,65.467,65.101,65.437,1749107,0
2017-04-05,65.348,65.981,65.299,65.724,2605563,0
2017-04-06,65.862,65.981,65.348,65.437,1373286,0
2017-04-07,65.763,65.931,65.595,65.675,1164160,0
2017-04-10,65.704,65.833,65.556,65.655,1135199,0
2017-04-11,66.495,66.722,66.317,66.544,3238970,0
2017-04-12,66.574,66.969,66.411,66.969,2329325,0
2017-04-13,66.831,66.94,66.465,66.465,2218751,0
2017-04-17,66.179,66.963,66.179,66.91,881425,0
2017-04-18,66.782,67.039,66.455,66.791,1393340,0
2017-04-19,66.396,66.396,65.788,65.833,1559029,0
2017-04-20,66.337,66.624,66.119,66.366,2776165,0
2017-04-21,66.03,66.307,65.941,66.001,1362760,0
2017-04-24,67.226,67.928,67.157,67.908,2793147,0
2017-04-25,67.829,67.829,67.503,67.731,1646351,0
2017-04-26,67.859,67.997,67.434,67.464,2882962,0
2017-04-27,67.375,67.523,66.94,67.048,1545952,0
2017-04-28,67.118,67.355,67.019,67.256,948271,0
2017-05-01,66.712,67.394,66.712,66.989,1138796,0
2017-05-02,67.582,67.651,67.325,67.533,1238378,0
2017-05-03,67.474,67.474,66.92,67.128,1234577,0
2017-05-04,67.226,67.352,66.989,67.246,1985521,0
2017-05-05,67.918,67.978,67.592,67.839,2204168,0
2017-05-08,68.205,68.235,67.78,68.106,1583263,0
2017-05-09,68.581,68.645,67.78,67.997,3070009,0
2017-05-10,68.077,68.383,67.997,68.383,1519619,0
2017-05-11,68.225,68.511,68.012,68.442,1888161,0
2017-05-12,68.482,69.105,68.393,69.105,1273156,0
2017-05-15,69.193,69.213,68.877,69.213,1164212,0
2017-05-16,70.261,70.479,70.053,70.419,1639207,0
2017-05-17,70.666,70.666,70.202,70.301,1618594,0
2017-05-18,69.846,69.905,69.085,69.085,2364056,0
2017-05-19,69.708,70.162,69.579,70.123,1486285,0
2017-05-22,70.281,70.795,70.222,70.716,1084524,0
2017-05-23,70.32,70.587,69.638,69.836,2429418,0
2017-05-24,69.935,70.231,69.757,70.182,848074,0
2017-05-25,70.548,70.973,70.395,70.844,2249396,0
2017-05-26,70.706,71.141,70.696,71.032,801178,0
2017-05-30,70.192,70.785,70.133,70.736,2478961,0
2017-05-31,70.745,71.358,70.686,71.289,2636266,0
2017-06-01,71.289,71.536,70.755,71.487,2722722,0
2017-06-02,71.467,72.198,71.368,72.198,2300188,0
2017-06-05,72.06,72.189,71.813,72.189,1941280,0
2017-06-06,71.912,72.564,71.912,72.376,1614580,0
2017-06-07,72.07,72.441,71.872,72.436,1681779,0
2017-06-08,71.882,71.932,71.042,71.2,1956671,0
2017-06-09,70.439,70.716,68.759,69.312,3460605,0
2017-06-12,69.441,69.52,68.976,69.213,2023444,0
2017-06-13,69.332,69.332,68.798,69.045,1433582,0
2017-06-14,70.044,70.399,69.678,69.915,2779081,0
2017-06-15,69.184,69.994,69.045,69.688,2701190,0
2017-06-16,70.281,70.765,70.024,70.647,1711783,0
2017-06-19,70.805,71.042,70.577,71.032,1051164,0
2017-06-20,70.498,70.607,69.925,70.133,1161876,0
2017-06-21,70.133,70.35,69.826,70.083,1619221,0
2017-06-22,69.678,69.678,69.016,69.065,1876232,0
2017-06-23,69.569,69.727,69.263,69.302,969014,0
2017-06-26,69.777,69.836,69.169,69.193,782941,0
2017-06-27,69.025,69.144,68.521,68.561,2620414,0
2017-06-28,68.976,69.213,68.65,68.877,1447566,0
2017-06-29,68.027,68.027,67.177,67.622,2003363,0
2017-06-30,67.622,68.116,67.483,67.75,2279710,0
2017-07-03,67.404,67.503,67.128,67.246,730137,0
2017-07-05,67.147,67.632,67.078,67.375,1610234,0
2017-07-06,66.475,66.92,66.396,66.505,1846559,0
2017-07-07,66.871,66.9,66.505,66.584,1595894,0
2017-07-10,66.258,66.544,65.675,65.675,2988304,0
2017-07-11,66.04,66.179,65.635,65.734,2143002,0
2017-07-12,66.969,67.493,66.95,67.404,1786109,0
2017-07-13,67.879,67.879,67.345,67.474,3392527,0
2017-07-14,67.958,68.66,67.8,68.482,1820661,0
2017-07-17,68.699,68.729,67.968,68.175,2630153,0
2017-07-18,67.276,67.82,66.915,67.335,2473723,0
2017-07-19,68.017,68.67,67.81,68.6,2243636,0
2017-07-20,68.857,69.717,68.66,69.193,4067808,0
2017-07-21,69.994,70.913,69.836,70.726,5023331,0
2017-07-24,70.429,70.429,67.602,68.452,23124498,0
2017-07-25,68.373,70.034,67.661,68.413,105664046,0
2017-07-26,69.282,69.297,67.908,67.908,38492498,0
2017-07-27,69.263,69.589,68.502,69.045,22136161,0
2017-07-28,68.274,68.304,59.457,64.182,34316161,0
2017-07-31,61.79,62.497,61.197,61.8,13962687,0
2017-08-01,63.025,63.184,62.709,62.857,13422495,0
2017-08-02,63.282,63.51,62.877,63.312,9504898,0
2017-08-03,64.36,64.983,64.113,64.439,6538759,0
2017-08-04,65.724,65.754,64.706,65.111,5606569,0
2017-08-07,64.874,65.21,64.389,64.637,4969600,0
2017-08-08,64.607,64.696,63.292,63.342,6776944,0
2017-08-09,63.767,63.994,63.559,63.737,4364492,0
2017-08-10,63.52,63.52,62.156,62.156,4585134,0
2017-08-11,62.452,62.521,62.076,62.185,4210247,0
2017-08-14,62.235,62.357,62.032,62.086,3674359,0
2017-08-15,62.462,62.768,62.264,62.63,3854429,0
2017-08-16,62.56,62.75,62.51,62.61,1696283,0
2017-08-17,62.56,62.6001,61.35,61.35,3724077,0
2017-08-18,61.14,61.14,60.8,60.8,2919541,0
2017-08-21,61.32,61.64,61.215,61.44,3697976,0
2017-08-22,61.43,61.546,60.705,60.88,4679640,0
2017-08-23,60.5,60.98,60.3,60.94,3919667,0
2017-08-24,62.02,62.28,61.62,61.8,4110469,0
2017-08-25,62.28,62.41,61.7,61.75,2418835,0
2017-08-28,61.84,62.18,61.67,61.91,2510161,0
2017-08-29,61.52,61.66,61.25,61.5,1921596,0
2017-08-30,61.84,61.89,61.35,61.62,1836177,0
2017-08-31,61.92,62.43,61.81,62.12,2805404,0
2017-09-01,62.59,62.77,62.43,62.67,2075772,0
2017-09-05,62.4,62.5,61.83,62.15,1672146,0
2017-09-06,62.75,63.21,62.69,62.79,2255972,0
2017-09-07,64.04,64.38,63.76,63.83,3877039,0
2017-09-08,64.66,64.85,64.42,64.51,3622876,0
2017-09-11,64.57,64.73,64.36,64.45,1282001,0
2017-09-12,63.63,63.94,63.42,63.66,1541932,0
2017-09-13,63.58,63.79,63.34,63.39,1399159,0
2017-09-14,63.33,63.4,62.595,62.99,2429664,0
2017-09-15,63.68,65,63.4,63.99,3906718,0
2017-09-18,63.46,63.63,63,63.3,1926341,0
2017-09-19,63.24,63.28,62.5,62.63,1594668,0
2017-09-20,62.66,62.7,61.79,62.04,1626500,0
2017-09-21,61.6,61.92,61.5,61.7,1488165,0
2017-09-22,62.37,62.4,62.07,62.23,1501114,0
2017-09-25,61.92,62.0375,61.52,61.99,1813414,0
2017-09-26,61.71,62.77,61.64,62.41,3059241,0
2017-09-27,62.82,63.22,62.78,63.07,2405622,0
2017-09-28,62.42,62.61,62.235,62.5,1785331,0
2017-09-29,62.91,62.9384,62.42,62.45,1786475,0
2017-10-02,62.2,62.63,62.12,62.44,1633384,0
2017-10-03,61.98,62.405,61.92,62.18,1408197,0
2017-10-04,62.47,63.09,62.45,62.9,2024136,0
2017-10-05,61.98,61.99,61.34,61.38,2120785,0
2017-10-06,62.29,62.53,61.865,62.33,6406302,0
2017-10-09,63.07,63.4,62.79,63.19,2197417,0
2017-10-10,64.05,64.76,63.92,64.74,4159237,0
2017-10-11,64.66,64.83,64.46,64.8,2551995,0
2017-10-12,64.56,64.57,64.08,64.46,2242277,0
2017-10-13,64.4,64.74,64.365,64.48,1138653,0
2017-10-16,64.46,64.655,64.2699,64.38,1003714,0
2017-10-17,64.28,64.31,63.899,64.21,1856031,0
2017-10-18,63.97,64.215,63.92,64.02,910002,0
2017-10-19,63.61,63.82,63.16,63.47,1322277,0
2017-10-20,63.82,64.24,63.8,64.19,1274326,0
2017-10-23,64.42,64.6,64.02,64.25,2108649,0
2017-10-24,63.2142,63.38,62.88,63.26,1624015,0
2017-10-25,65.19,65.33,64.025,64.53,2817348,0
2017-10-26,65.35,65.71,65.19,65.44,3830438,0
2017-10-27,65.62,65.97,65.37,65.58,2268133,0
2017-10-30,65.36,65.49,64.58,64.62,1465393,0
2017-10-31,64.38,64.66,63.97,64.4,1442558,0
2017-11-01,65.01,65.18,64.59,64.79,3346210,0
2017-11-02,64.65,64.89,64.34,64.71,1497492,0
2017-11-03,65.09,65.38,65.045,65.35,1470745,0
2017-11-06,64.98,65.2,64.875,65.05,1191816,0
2017-11-07,64.32,64.97,64.31,64.89,1462629,0
2017-11-08,64.78,65.15,64.77,65.11,1336031,0
2017-11-09,64.84,65.05,64.64,64.94,2487005,0
2017-11-10,65.05,65.08,64.66,65,1271396,0
