Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.832,19.832,19.663,19.751,228468,0
2005-02-28,19.649,20.124,19.569,20.036,382553,0
2005-03-01,20.081,20.32,20.029,20.292,422993,0
2005-03-02,20.292,20.496,20.095,20.198,382553,0
2005-03-03,20.218,20.218,19.832,20.021,439821,0
2005-03-04,20.103,20.177,20.056,20.144,601580,0
2005-03-07,20.155,20.32,20.155,20.3,468744,0
2005-03-08,20.252,20.653,20.225,20.543,704592,0
2005-03-09,20.543,20.591,20.382,20.536,531325,0
2005-03-10,20.496,20.591,20.389,20.421,337980,0
2005-03-11,20.421,20.511,20.124,20.17,301969,0
2005-03-14,20.17,20.563,20.144,20.496,490594,0
2005-03-15,20.407,21.04,20.407,20.869,559366,0
2005-03-16,20.869,21.093,20.733,20.895,421224,0
2005-03-17,20.921,21.35,20.901,21.343,633158,0
2005-03-18,21.285,21.479,20.991,21.066,460775,0
2005-03-21,21.04,21.04,20.684,20.74,197475,0
2005-03-22,20.747,20.761,20.57,20.632,624011,0
2005-03-23,20.584,20.605,20.355,20.482,366321,0
2005-03-24,20.524,20.704,20.511,20.612,226400,0
2005-03-28,20.645,20.74,20.55,20.666,230833,0
2005-03-29,20.666,20.836,20.531,20.619,322927,0
2005-03-30,20.672,20.943,20.563,20.861,419156,0
2005-03-31,20.881,21.005,20.809,20.991,343883,0
2005-04-01,21.005,21.005,20.692,20.802,322632,0
2005-04-04,20.802,20.848,20.632,20.711,252377,0
2005-04-05,20.768,20.943,20.638,20.936,363072,0
2005-04-06,20.861,21.026,20.802,20.802,232009,0
2005-04-07,20.836,21.27,20.836,21.221,141392,0
2005-04-08,21.221,21.263,20.984,21.019,136666,0
2005-04-11,21.019,21.165,21.005,21.047,169138,0
2005-04-12,21.005,21.324,20.895,21.221,276289,0
2005-04-13,21.172,21.374,21.012,21.098,208394,0
2005-04-14,21.113,21.12,21.005,21.005,244703,0
2005-04-15,21.005,21.105,20.496,20.666,224925,0
2005-04-18,20.531,20.577,20.382,20.489,383442,0
2005-04-19,20.428,20.692,20.428,20.591,369862,0
2005-04-20,20.591,20.645,20.401,20.482,309645,0
2005-04-21,20.563,20.802,20.503,20.556,165002,0
2005-04-22,20.627,20.809,20.355,20.395,353624,0
2005-04-25,20.407,20.711,20.361,20.584,234962,0
2005-04-26,20.584,20.97,20.563,20.861,271270,0
2005-04-27,20.861,20.895,20.679,20.841,250309,0
2005-04-28,20.619,20.619,19.85,19.912,540473,0
2005-04-29,19.918,20.733,19.912,20.503,469927,0
2005-05-02,20.503,20.747,20.191,20.435,503576,0
2005-05-03,20.448,20.468,20.11,20.191,559069,0
2005-05-04,20.206,20.943,20.184,20.881,757135,0
2005-05-05,20.881,21.235,20.869,21.088,372222,0
2005-05-06,21.113,21.221,21.019,21.088,337094,0
2005-05-09,21.088,21.374,20.991,21.298,502690,0
2005-05-10,21.263,21.547,21.081,21.298,462545,0
2005-05-11,20.666,20.747,20.428,20.518,797279,0
2005-05-12,20.543,20.666,20.407,20.619,376650,0
2005-05-13,20.591,20.632,20.395,20.395,579142,0
2005-05-16,20.395,20.74,20.292,20.666,337094,0
2005-05-17,20.679,21.081,20.605,21.012,740605,0
2005-05-18,21.098,21.573,21.052,21.472,502986,0
2005-05-19,21.45,21.689,21.389,21.62,356577,0
2005-05-20,21.668,21.717,21.444,21.668,286326,0
2005-05-23,21.682,21.96,21.668,21.857,407348,0
2005-05-24,21.77,22.014,21.682,21.934,450443,0
2005-05-25,21.955,21.955,21.796,21.836,445134,0
2005-05-26,21.906,22.04,21.906,22.001,326765,0
2005-05-27,22.008,22.225,21.955,22.06,279243,0
2005-05-31,21.988,22.391,21.921,22.225,462251,0
2005-06-01,22.233,22.55,22.04,22.107,433322,0
2005-06-02,22.073,22.426,22.073,22.284,469040,0
2005-06-03,22.225,22.543,22.225,22.441,533980,0
2005-06-06,22.462,22.462,22.199,22.254,328832,0
2005-06-07,22.318,22.364,22.135,22.156,284554,0
2005-06-08,22.163,22.462,22.163,22.278,369564,0
2005-06-09,22.278,22.364,22.054,22.29,628733,0
2005-06-10,22.29,22.372,22.008,22.135,154970,0
2005-06-13,22.08,22.107,21.723,21.81,255921,0
2005-06-14,21.763,22.008,21.561,21.981,410592,0
2005-06-15,22.149,22.149,21.803,21.941,227582,0
2005-06-16,21.921,22.067,21.803,22.067,294297,0
2005-06-17,22.06,22.073,21.79,22.02,424764,0
2005-06-20,22.344,22.928,22.344,22.868,1299676,0
2005-06-21,22.913,23.003,22.615,22.712,355988,0
2005-06-22,22.766,22.868,22.426,22.608,432142,0
2005-06-23,22.608,22.691,22.364,22.406,377535,0
2005-06-24,22.372,22.419,22.156,22.318,367205,0
2005-06-27,22.29,22.325,21.988,22.034,258574,0
2005-06-28,22.06,22.469,22.06,22.304,190979,0
2005-06-29,22.344,22.364,22.205,22.357,190684,0
2005-06-30,22.344,22.419,22.247,22.261,204561,0
2005-07-01,22.304,22.441,22.163,22.233,163532,0
2005-07-05,22.205,22.304,22.149,22.254,323813,0
2005-07-06,22.225,22.318,22.128,22.156,193341,0
2005-07-07,21.836,22.085,21.5,22.027,664153,0
2005-07-08,22.027,22.477,22.008,22.325,267136,0
2005-07-11,22.261,22.734,22.261,22.734,242636,0
2005-07-12,22.727,22.727,22.523,22.569,338865,0
2005-07-13,22.59,22.712,22.477,22.595,386686,0
2005-07-14,22.641,22.691,22.247,22.357,230241,0
2005-07-15,22.344,22.469,22.1,22.12,290456,0
2005-07-18,22.107,22.304,22.107,22.29,236438,0
2005-07-19,22.325,22.497,22.254,22.304,157918,0
2005-07-20,22.29,22.577,22.177,22.543,204267,0
2005-07-21,22.543,22.584,22.156,22.17,158511,0
2005-07-22,22.184,22.247,21.955,22.014,245590,0
2005-07-25,22.027,22.073,21.743,21.743,301969,0
2005-07-26,21.836,22.054,21.444,21.749,809381,0
2005-07-27,21.783,22.17,21.526,22.054,582685,0
2005-07-28,22.1,22.827,22.1,22.705,451329,0
2005-07-29,22.712,22.86,22.406,22.469,242936,0
2005-08-01,22.469,22.753,22.247,22.297,319387,0
2005-08-02,22.297,22.584,22.254,22.584,275401,0
2005-08-03,22.517,22.808,22.477,22.504,265364,0
2005-08-04,22.357,22.398,22.054,22.073,146412,0
2005-08-05,22.1,22.184,21.863,22.02,498558,0
2005-08-08,22.02,22.17,22.008,22.085,231127,0
2005-08-09,22.1,22.205,22.054,22.12,431258,0
2005-08-10,22.156,22.35,22.06,22.128,357467,0
2005-08-11,22.128,22.128,21.803,22.06,224633,0
2005-08-12,22.073,22.12,21.689,21.749,260938,0
2005-08-15,21.796,22.073,21.749,22.02,262118,0
2005-08-16,22.034,22.04,21.775,21.885,212826,0
2005-08-17,21.899,21.988,21.682,21.836,247947,0
2005-08-18,21.836,21.863,21.736,21.81,139028,0
2005-08-19,21.796,21.913,21.743,21.796,68780,0
2005-08-22,21.763,22.04,21.62,21.796,219318,0
2005-08-23,21.736,21.763,21.606,21.654,179173,0
2005-08-24,21.682,21.749,21.5,21.514,163823,0
2005-08-25,21.424,22.273,21.424,22.12,281600,0
2005-08-26,22.107,22.107,21.648,21.717,108625,0
2005-08-29,21.526,21.526,21.074,21.305,177994,0
2005-08-30,21.074,21.113,20.536,21.033,378716,0
2005-08-31,20.991,20.991,20.666,20.802,445723,0
2005-09-01,20.747,20.809,20.666,20.698,402033,0
2005-09-02,20.692,20.698,20.375,20.407,255627,0
2005-09-06,20.448,20.726,20.421,20.619,508890,0
2005-09-07,20.632,21.45,20.632,21.374,313185,0
2005-09-08,21.305,21.457,21.088,21.362,241751,0
2005-09-09,21.374,21.45,21.277,21.337,170910,0
2005-09-12,21.337,21.444,21.136,21.31,142574,0
2005-09-13,21.172,21.186,20.828,20.956,145231,0
2005-09-14,20.943,21.235,20.928,20.977,193934,0
2005-09-15,21.066,21.298,20.789,20.802,178288,0
2005-09-16,20.881,21.186,20.881,21.136,196003,0
2005-09-19,21.136,21.337,20.928,21.098,160283,0
2005-09-20,21.098,21.098,20.666,20.733,539000,0
2005-09-21,20.733,20.822,20.355,20.421,389639,0
2005-09-22,20.313,20.881,20.089,20.822,428307,0
2005-09-23,20.789,21.066,20.57,20.991,179471,0
2005-09-26,20.956,21.444,20.943,21.093,400261,0
2005-09-27,21.074,21.131,20.928,20.998,203971,0
2005-09-28,20.962,21.165,20.496,20.496,412954,0
2005-09-29,20.511,20.733,20.266,20.726,569105,0
2005-09-30,20.666,22.1,20.666,21.899,1033423,0
2005-10-03,21.892,22.156,21.77,22.02,490000,0
2005-10-04,22.02,22.364,22.008,22.261,586522,0
2005-10-05,22.17,22.177,21.829,21.928,384618,0
2005-10-06,21.928,22.142,21.717,21.892,376356,0
2005-10-07,21.85,22.114,21.54,22.034,382850,0
2005-10-10,22.12,22.142,21.717,21.77,378126,0
2005-10-11,21.817,22.29,21.817,22.273,907089,0
2005-10-12,22.247,22.357,21.736,21.921,457824,0
2005-10-13,21.921,22.046,21.696,21.921,233781,0
2005-10-14,22.008,22.344,22.008,22.278,221089,0
2005-10-17,22.357,22.426,22.177,22.391,326468,0
2005-10-18,22.325,22.325,21.81,21.885,228764,0
2005-10-19,21.941,22.441,21.892,22.391,398200,0
2005-10-20,22.441,22.569,22.177,22.278,211052,0
2005-10-21,22.297,22.584,22.24,22.462,296361,0
2005-10-24,22.426,23.038,22.357,22.955,348018,0
2005-10-25,22.788,22.949,22.372,22.841,372369,0
2005-10-26,22.847,22.92,21.763,22.384,351557,0
2005-10-27,22.426,22.543,21.892,21.988,292081,0
2005-10-28,22.054,22.261,21.324,22.156,462840,0
2005-10-31,22.149,22.788,22.149,22.419,603052,0
2005-11-01,22.325,22.628,22.184,22.49,228321,0
2005-11-02,22.426,22.995,22.364,22.942,326915,0
2005-11-03,22.868,23.186,22.727,22.906,294001,0
2005-11-04,22.913,22.955,22.615,22.928,310825,0
2005-11-07,23.173,23.186,22.874,23.003,292523,0
2005-11-08,23.003,23.186,22.868,23.038,665927,0
2005-11-09,23.105,23.439,22.942,23.03,216219,0
2005-11-10,23.01,23.614,23.01,23.451,282784,0
2005-11-11,23.544,23.667,23.273,23.375,280718,0
2005-11-14,23.375,23.755,23.315,23.627,435980,0
2005-11-15,23.544,24.054,23.51,23.859,448821,0
2005-11-16,23.915,23.985,23.614,23.748,220647,0
2005-11-17,23.781,23.897,23.614,23.853,324845,0
2005-11-18,23.884,24.2,23.865,24.156,314810,0
2005-11-21,24.156,24.506,23.985,24.506,284701,0
2005-11-22,24.506,24.643,24.291,24.485,278795,0
2005-11-23,24.393,24.71,24.373,24.596,162940,0
2005-11-25,24.526,24.526,24.27,24.393,82798,0
2005-11-28,24.458,24.458,24.257,24.432,236291,0
2005-11-29,24.465,24.784,24.432,24.575,191571,0
2005-11-30,24.631,25.063,24.367,24.548,415467,0
2005-12-01,24.636,25.063,24.068,24.665,645412,0
2005-12-02,24.764,25.205,24.696,25.198,182423,0
2005-12-05,25.152,25.306,24.791,25.191,550953,0
2005-12-06,25.205,25.402,24.935,25.077,430518,0
2005-12-07,25.083,25.369,25.07,25.217,303591,0
2005-12-08,25.205,25.748,25.138,25.53,506237,0
2005-12-09,25.53,25.991,25.503,25.759,575159,0
2005-12-12,25.847,26.491,25.847,26.262,515091,0
2005-12-13,26.269,26.559,25.939,26.221,619284,0
2005-12-14,26.119,26.359,26.012,26.154,294441,0
2005-12-15,26.147,26.275,25.991,26.119,256513,0
2005-12-16,26.269,26.566,26.086,26.366,741638,0
2005-12-19,26.384,26.445,25.748,25.904,482619,0
2005-12-20,25.883,26.559,25.835,26.532,600545,0
2005-12-21,26.539,27.232,26.539,27.006,405873,0
2005-12-22,27.306,27.834,27.278,27.793,678025,0
2005-12-23,27.793,28.036,27.786,28.029,315254,0
2005-12-27,28.213,28.574,28.078,28.492,542390,0
2005-12-28,28.477,28.492,28.139,28.281,325732,0
2005-12-29,28.288,28.836,28.288,28.552,577225,0
2005-12-30,28.456,28.667,28.158,28.294,429338,0
2006-01-03,28.552,29.454,28.39,29.356,587554,0
2006-01-04,29.272,29.574,29.079,29.225,617518,0
2006-01-05,29.225,29.434,29.093,29.371,488523,0
2006-01-06,29.676,29.697,29.311,29.442,545051,0
2006-01-09,29.377,29.608,29.192,29.265,555677,0
2006-01-10,29.225,29.71,29.066,29.574,522321,0
2006-01-11,29.608,30.131,29.501,30.038,585492,0
2006-01-12,30.063,30.24,29.866,30.011,433470,0
2006-01-13,30.018,30.484,29.982,30.353,359678,0
2006-01-17,30.353,30.451,29.866,29.926,570877,0
2006-01-18,29.926,30.723,29.926,30.423,397457,0
2006-01-19,30.423,30.888,30.408,30.762,375322,0
2006-01-20,30.794,31.133,30.66,30.881,451478,0
2006-01-23,30.965,31.377,30.888,31.18,982805,0
2006-01-24,31.269,32.013,31.23,31.851,866205,0
2006-01-25,31.879,32.191,31.717,32.049,746213,0
2006-01-26,31.661,31.717,31.071,31.242,1105152,0
2006-01-27,31.405,31.906,31.269,31.879,560696,0
2006-01-30,31.906,31.947,31.717,31.865,599065,0
2006-01-31,31.777,32.206,31.763,32.206,529553,0
2006-02-01,32.219,32.454,31.993,32.164,536933,0
2006-02-02,32.191,32.387,32.035,32.341,305656,0
2006-02-03,32.354,32.354,31.648,32.049,521729,0
2006-02-06,32.081,32.488,32.081,32.401,379308,0
2006-02-07,32.421,32.421,31.899,32.102,355840,0
2006-02-08,32.095,32.271,31.947,32.095,445723,0
2006-02-09,32.394,33.073,32.212,32.896,592129,0
2006-02-10,32.91,33.166,32.85,33.03,501510,0
2006-02-13,32.995,33.232,32.787,33.081,419598,0
2006-02-14,33.166,33.302,32.633,33.016,443952,0
2006-02-15,32.115,32.122,30.408,31.086,2344019,0
2006-02-16,31.059,31.059,27.623,28.106,2915194,0
2006-02-17,28.131,29.127,27.949,28.694,1184556,0
2006-02-21,27.949,28.797,27.854,28.6,715662,0
2006-02-22,28.492,29.066,28.336,29.001,554789,0
2006-02-23,28.931,29.725,28.87,29.535,672124,0
2006-02-24,29.475,29.953,29.434,29.622,495312,0
2006-02-27,29.643,30.38,29.643,30.177,662680,0
2006-02-28,30.118,30.24,29.94,30.17,628882,0
2006-03-01,30.157,30.526,29.997,30.505,465204,0
2006-03-02,30.219,30.477,29.919,30.268,550658,0
2006-03-03,30.261,30.631,30.089,30.226,494722,0
2006-03-06,30.219,30.526,29.9,29.961,504903,0
2006-03-07,29.953,29.953,29.556,29.636,504167,0
2006-03-08,29.643,29.788,29.311,29.655,427268,0
2006-03-09,29.794,30.498,29.773,30.423,502543,0
2006-03-10,30.423,30.59,30.184,30.498,426534,0
2006-03-13,30.498,30.616,30.311,30.36,226993,0
2006-03-14,30.373,30.437,29.919,30.289,423288,0
2006-03-15,30.24,30.526,30.077,30.43,354951,0
2006-03-16,30.423,30.616,30.089,30.451,562761,0
2006-03-17,30.38,30.749,30.293,30.624,261089,0
2006-03-20,30.563,30.808,30.289,30.491,235553,0
2006-03-21,30.388,30.895,30.353,30.794,366321,0
2006-03-22,30.729,31.16,30.59,31.071,344329,0
2006-03-23,31.071,31.133,30.737,30.802,163383,0
2006-03-24,30.787,30.917,30.68,30.743,244703,0
2006-03-27,30.624,30.987,30.603,30.855,257397,0
2006-03-28,30.794,30.987,30.638,30.652,560251,0
2006-03-29,30.645,31.106,30.451,30.965,348164,0
2006-03-30,30.861,31.283,30.814,31.262,385799,0
2006-03-31,31.31,31.5,30.855,31.018,542541,0
2006-04-03,31.099,31.303,30.987,30.999,309941,0
2006-04-04,30.958,31.133,30.729,31.099,212677,0
2006-04-05,31.006,31.195,30.827,30.965,276876,0
2006-04-06,30.965,31.575,30.895,31.547,295478,0
2006-04-07,31.54,31.763,31.114,31.202,242342,0
2006-04-10,31.166,31.512,30.958,31.114,516565,0
2006-04-11,31.166,31.37,30.848,31.018,304331,0
2006-04-12,31.065,31.215,30.834,30.958,156445,0
2006-04-13,30.895,31.006,30.723,30.848,349051,0
2006-04-17,30.423,31.133,30.423,30.841,290311,0
2006-04-18,30.794,31.296,30.794,31.006,258726,0
2006-04-19,30.931,31.257,30.82,31.16,252970,0
2006-04-20,31.154,31.575,31.106,31.54,292969,0
2006-04-21,31.56,31.594,31.303,31.567,217993,0
2006-04-24,31.506,31.56,31.202,31.29,247508,0
2006-04-25,31.37,31.982,31.356,31.683,502543,0
2006-04-26,32.691,34.163,32.691,33.886,1180279,0
2006-04-27,33.886,35.879,33.886,35.558,1161089,0
2006-04-28,35.685,36.662,35.685,36.27,776911,0
2006-05-01,36.406,36.568,35.503,35.685,500330,0
2006-05-02,35.739,35.846,35.503,35.667,280863,0
2006-05-03,35.573,36.547,35.573,36.284,590803,0
2006-05-04,36.351,37.062,36.351,37.002,518779,0
2006-05-05,36.96,37.708,36.96,37.708,398344,0
2006-05-08,37.602,38.012,37.589,37.944,608955,0
2006-05-09,37.979,38.464,37.866,38.438,741344,0
2006-05-10,38.216,38.668,38.194,38.602,628733,0
2006-05-11,38.661,38.878,37.841,38.112,547560,0
2006-05-12,38.012,38.012,37.109,37.333,537669,0
2006-05-15,37.333,37.708,37.266,37.643,178583,0
2006-05-16,37.602,37.815,37.299,37.49,372222,0
2006-05-17,37.365,37.365,36.851,36.892,379449,0
2006-05-18,36.913,37.164,36.33,36.358,286326,0
2006-05-19,36.453,36.779,36.227,36.506,469187,0
2006-05-22,36.506,36.506,35.839,36.181,376650,0
2006-05-23,36.241,36.696,36.234,36.371,412513,0
2006-05-24,36.384,36.587,35.415,35.76,580175,0
2006-05-25,35.81,36.248,35.693,36.142,351708,0
2006-05-26,36.181,36.587,35.943,36.351,384768,0
2006-05-30,36.213,36.213,35.724,36.148,274223,0
2006-05-31,36.116,36.634,36.06,36.634,448966,0
2006-06-01,36.724,37.496,36.718,37.483,607623,0
2006-06-02,37.537,38.066,37.483,37.835,304036,0
2006-06-05,37.774,37.901,37.288,37.441,330451,0
2006-06-06,37.602,37.63,36.858,37.056,315550,0
2006-06-07,36.996,37.422,36.703,37.082,259020,0
2006-06-08,37.029,37.029,35.788,36.406,396573,0
2006-06-09,36.344,36.878,36.344,36.453,271860,0
2006-06-12,36.487,36.642,35.911,35.911,202495,0
2006-06-13,35.846,36.045,35.03,35.336,665337,0
2006-06-14,35.3,35.503,34.813,35.03,675224,0
2006-06-15,35.098,35.936,35.098,35.928,578701,0
2006-06-16,35.879,36.493,35.852,36.29,277911,0
2006-06-19,36.337,36.587,35.448,35.774,482176,0
2006-06-20,35.846,36.081,35.58,35.928,381516,0
2006-06-21,36.012,37.009,35.911,36.731,586225,0
2006-06-22,36.731,37.05,36.534,36.899,311268,0
2006-06-23,36.996,37.986,36.953,37.637,428012,0
2006-06-26,37.57,37.944,37.558,37.774,391705,0
2006-06-27,37.742,38.216,37.728,37.78,582095,0
2006-06-28,37.544,38.283,37.544,38.222,446313,0
2006-06-29,38.309,40.383,38.222,40.349,1263222,0
2006-06-30,40.858,41.588,40.858,41.059,843623,0
2006-07-03,40.97,41.399,40.97,41.331,136521,0
2006-07-05,41.129,41.129,40.491,40.809,433765,0
2006-07-06,40.957,41.386,40.905,41.156,273633,0
2006-07-07,41.108,41.177,40.706,40.83,317465,0
2006-07-10,40.83,41.637,40.788,41.574,439527,0
2006-07-11,41.623,41.771,40.864,41.752,372813,0
2006-07-12,41.663,41.839,40.845,40.957,370890,0
2006-07-13,40.794,41.094,39.644,39.839,613678,0
2006-07-14,39.706,39.706,38.809,38.878,768794,0
2006-07-17,38.809,39.271,38.498,39.17,561725,0
2006-07-18,39.199,39.63,38.728,39.434,474795,0
2006-07-19,39.522,40.754,39.515,40.448,394801,0
2006-07-20,40.403,40.448,39.256,39.296,303297,0
2006-07-21,39.211,39.211,38.125,38.315,653382,0
2006-07-24,38.642,39.094,38.315,38.96,787983,0
2006-07-25,38.859,39.895,38.54,39.874,802000,0
2006-07-26,33.755,33.906,29.377,29.946,8459847,0
2006-07-27,29.608,29.69,28.659,28.863,2584147,0
2006-07-28,28.966,29.608,28.626,29.106,1070025,0
2006-07-31,29.106,29.106,28.477,28.877,877421,0
2006-08-01,28.877,29.229,28.349,28.797,623716,0
2006-08-02,28.843,29.377,28.626,29.001,695295,0
2006-08-03,28.659,28.762,27.84,28.41,959780,0
2006-08-04,28.526,28.843,27.949,28.22,866945,0
2006-08-07,28.113,28.131,27.136,27.237,995197,0
2006-08-08,27.366,27.366,26.288,26.559,1240787,0
2006-08-09,26.762,27.19,25.801,25.82,1655665,0
2006-08-10,25.503,25.997,25.298,25.847,1126699,0
2006-08-11,25.917,26.004,25.503,25.626,407202,0
2006-08-14,25.847,26.209,25.429,25.597,548001,0
2006-08-15,25.748,25.97,25.402,25.752,636698,0
2006-08-16,25.91,26.269,25.705,26.086,967599,0
2006-08-17,26.105,26.524,25.687,25.687,818237,0
2006-08-18,25.748,25.876,25.259,25.687,543427,0
2006-08-21,25.654,25.654,25.138,25.396,233485,0
2006-08-22,25.23,25.429,24.852,24.929,354364,0
2006-08-23,25.063,25.105,24.498,24.826,248689,0
2006-08-24,24.895,24.994,24.418,24.513,328536,0
2006-08-25,24.393,24.526,24.081,24.136,377976,0
2006-08-28,23.89,25.741,23.89,25.375,890853,0
2006-08-29,25.375,25.591,24.916,25.063,644523,0
2006-08-30,25.083,26.052,24.968,25.89,718025,0
2006-08-31,25.841,26.404,25.375,25.687,692640,0
2006-09-01,25.748,26.202,25.734,25.917,747391,0
2006-09-05,26.052,26.824,25.917,26.749,1022796,0
2006-09-06,26.581,26.609,25.869,26.532,1224551,0
2006-09-07,26.524,27.069,26.418,26.953,1326832,0
2006-09-08,27.509,28.227,27.441,28.044,1362108,0
2006-09-11,28.022,28.404,27.366,28.262,664009,0
2006-09-12,28.269,29.284,28.192,29.066,1018370,0
2006-09-13,29.072,29.163,28.422,28.645,445275,0
2006-09-14,28.422,29.086,28.383,28.938,299752,0
2006-09-15,29.001,29.236,28.79,28.918,387869,0
2006-09-18,28.911,28.911,28.158,28.336,607779,0
2006-09-19,28.336,28.742,27.887,28.6,892920,0
2006-09-20,28.606,29.032,28.6,28.931,318648,0
2006-09-21,28.898,29.277,28.797,29.026,533686,0
2006-09-22,28.966,29.007,28.329,28.526,638032,0
2006-09-25,28.492,28.755,28.255,28.633,372663,0
2006-09-26,28.552,28.667,27.773,27.847,1143968,0
2006-09-27,27.779,28.484,27.72,28.213,521880,0
2006-09-28,28.192,28.39,27.847,27.956,228616,0
2006-09-29,27.915,28.322,27.713,27.713,581505,0
2006-10-02,27.739,28.017,27.333,27.503,696774,0
2006-10-03,27.407,27.779,27.103,27.483,1006712,0
2006-10-04,27.372,27.779,27.372,27.752,621209,0
2006-10-05,27.685,28.12,27.514,28.036,577666,0
2006-10-06,28.01,28.01,27.509,27.611,576484,0
2006-10-09,27.611,27.868,27.333,27.509,764662,0
2006-10-10,27.475,27.693,27.142,27.32,747986,0
2006-10-11,27.25,27.366,27.034,27.136,1055119,0
2006-10-12,27.163,27.745,27.163,27.306,419451,0
2006-10-13,27.292,28.249,27.278,28.139,539885,0
2006-10-16,28.139,28.477,27.745,28.336,596703,0
2006-10-17,28.322,28.911,28.139,28.674,495014,0
2006-10-18,28.694,29.001,28.356,28.47,215630,0
2006-10-19,28.39,28.613,27.643,27.76,430518,0
2006-10-20,27.773,28.085,27.618,27.779,285882,0
2006-10-23,27.713,27.936,27.462,27.576,405873,0
2006-10-24,27.475,27.643,27.205,27.372,378126,0
2006-10-25,27.341,27.678,27.3,27.576,301525,0
2006-10-26,27.881,27.881,27.366,27.685,810565,0
2006-10-27,27.618,27.807,27.346,27.352,434948,0
2006-10-30,27.393,27.427,26.762,27.198,1084637,0
2006-10-31,28.626,29.25,27.779,28.404,1871731,0
2006-11-01,28.356,28.722,28.255,28.506,883325,0
2006-11-02,28.456,28.613,28.085,28.533,551988,0
2006-11-03,28.533,28.681,28.017,28.153,625781,0
2006-11-06,28.863,29.926,28.762,29.669,994311,0
2006-11-07,29.574,29.919,29.364,29.813,1051137,0
2006-11-08,29.794,30.993,29.615,30.888,1027668,0
2006-11-09,30.888,30.993,30.275,30.401,713889,0
2006-11-10,30.289,31.032,30.197,30.861,412954,0
2006-11-13,30.762,31.324,30.716,31.262,565416,0
2006-11-14,31.235,31.276,30.388,30.645,635226,0
2006-11-15,30.569,31.23,30.491,30.999,210758,0
2006-11-16,31.079,31.356,30.794,31.126,268463,0
2006-11-17,31.032,31.032,30.519,30.631,365873,0
2006-11-20,30.563,31.56,30.563,31.37,411627,0
2006-11-21,31.37,31.609,31.269,31.465,291786,0
2006-11-22,31.602,31.893,31.249,31.784,286176,0
2006-11-24,31.731,31.81,31.575,31.777,86339,0
2006-11-27,31.763,32.251,31.025,31.222,376500,0
2006-11-28,31.222,31.303,30.834,31.133,545790,0
2006-11-29,31.188,31.506,30.91,30.98,341375,0
2006-11-30,30.987,31.166,30.551,30.895,588292,0
2006-12-01,30.794,30.881,30.111,30.563,363812,0
2006-12-04,30.631,31.14,30.624,30.999,612204,0
2006-12-05,30.999,31.046,30.526,30.667,392588,0
2006-12-06,30.609,30.987,30.477,30.709,203379,0
2006-12-07,30.702,30.987,30.17,30.289,398344,0
2006-12-08,30.157,30.609,30.157,30.254,183305,0
2006-12-11,30.184,30.729,30.184,30.484,183599,0
2006-12-12,30.353,30.544,29.608,29.739,289868,0
2006-12-13,29.872,30.055,28.539,29.039,1172453,0
2006-12-14,29.039,29.442,28.898,29.046,452510,0
2006-12-15,29.277,29.297,28.674,28.762,344623,0
2006-12-18,28.824,28.966,28.477,28.667,575451,0
2006-12-19,28.422,28.681,28.397,28.586,446901,0
2006-12-20,28.526,28.768,28.404,28.417,336208,0
2006-12-21,28.519,28.755,28.249,28.336,380632,0
2006-12-22,28.262,28.626,28.017,28.375,290456,0
2006-12-26,28.255,28.435,28.017,28.22,227582,0
2006-12-27,28.288,28.633,28.288,28.592,155707,0
2006-12-28,28.456,28.62,28.178,28.526,207953,0
2006-12-29,28.463,28.755,28.39,28.526,230680,0
2007-01-03,28.492,28.953,28.249,28.606,612645,0
2007-01-04,28.322,28.694,27.962,28.62,571467,0
2007-01-05,28.546,28.567,28.022,28.192,340048,0
2007-01-08,28.099,28.526,27.949,28.288,243376,0
2007-01-09,28.422,28.567,28.099,28.255,283668,0
2007-01-10,28.702,29.69,28.519,29.413,705333,0
2007-01-11,29.556,30.111,29.448,29.913,428012,0
2007-01-12,29.913,29.946,29.475,29.71,252674,0
2007-01-16,29.71,30.084,29.71,30.004,238507,0
2007-01-17,29.946,30.018,29.509,29.683,394360,0
2007-01-18,29.608,29.717,28.797,28.905,411773,0
2007-01-19,28.829,29.25,28.783,29.198,415908,0
2007-01-22,29.066,29.377,28.856,29.212,376650,0
2007-01-23,29.17,29.323,28.905,28.981,300937,0
2007-01-24,29.032,29.759,29.001,29.542,350675,0
2007-01-25,29.549,29.71,28.803,28.973,392292,0
2007-01-26,28.836,29.046,27.949,28.397,643491,0
2007-01-29,28.255,28.681,28.255,28.422,486162,0
2007-01-30,28.456,28.606,28.139,28.404,353185,0
2007-01-31,28.456,28.755,28.227,28.652,470963,0
2007-02-01,29.001,29.099,28.477,28.836,510220,0
2007-02-02,28.797,28.877,28.435,28.442,298722,0
2007-02-05,28.463,28.567,28.036,28.336,571025,0
2007-02-06,28.294,28.442,28.078,28.281,252819,0
2007-02-07,28.249,28.383,28.051,28.171,263891,0
2007-02-08,28.205,28.533,28.022,28.404,380784,0
2007-02-09,28.41,28.41,27.19,27.306,661495,0
2007-02-12,27.407,27.847,26.831,27.25,757026,0
2007-02-13,27.17,27.623,27.17,27.623,680148,0
2007-02-14,25.306,26.228,24.643,25.259,2684011,0
2007-02-15,25.138,25.355,24.88,25.013,1092164,0
2007-02-16,24.935,25.117,24.819,25.111,1069729,0
2007-02-20,25.205,25.774,25.056,25.767,1121093,0
2007-02-21,25.759,26.183,25.68,26.113,1040063,0
2007-02-22,26.059,26.505,25.883,26.126,1109282,0
2007-02-23,26.092,26.209,25.978,26.092,838607,0
2007-02-26,26.092,26.275,25.517,25.639,888221,0
2007-02-27,25.489,25.489,24.982,25.266,1246540,0
2007-02-28,25.266,25.597,25.105,25.402,1058069,0
2007-03-01,22.455,25.53,22.455,25.355,1050881,0
2007-03-02,25.238,25.341,24.804,24.873,732633,0
2007-03-05,24.665,24.873,24.124,24.167,647475,0
2007-03-06,24.526,24.953,24.34,24.718,509925,0
2007-03-07,24.798,24.961,24.498,24.86,555385,0
2007-03-08,25.006,25.138,24.465,24.533,808199,0
2007-03-09,24.617,24.902,24.304,24.624,662236,0
2007-03-12,24.526,24.86,24.413,24.757,910334,0
2007-03-13,24.624,24.764,24.257,24.304,484982,0
2007-03-14,24.298,24.684,24.088,24.582,691017,0
2007-03-15,24.458,25.131,24.413,24.961,777651,0
2007-03-16,24.923,24.923,24.167,24.367,474058,0
2007-03-19,24.492,24.832,24.4,24.602,522467,0
2007-03-20,24.465,24.61,24.257,24.568,564678,0
2007-03-21,24.665,25.063,24.498,24.961,301821,0
2007-03-22,24.961,25.298,24.961,25.131,652642,0
2007-03-23,25.18,25.327,24.696,24.736,489849,0
2007-03-26,24.73,24.867,24.425,24.684,283668,0
2007-03-27,24.658,24.742,24.367,24.561,353185,0
2007-03-28,24.498,24.498,23.859,24.006,619733,0
2007-03-29,24.221,24.373,23.734,24.054,496047,0
2007-03-30,24.068,24.2,23.727,24.006,382107,0
2007-04-02,24.006,24.367,23.963,24.149,402623,0
2007-04-03,24.102,24.425,24.061,24.311,475976,0
2007-04-04,24.27,24.519,24.149,24.425,446016,0
2007-04-05,24.257,24.582,23.853,24.367,394951,0
2007-04-09,24.36,24.446,23.845,24.012,451922,0
2007-04-10,24.102,24.373,23.839,23.884,381668,0
2007-04-11,23.897,23.935,23.667,23.81,440262,0
2007-04-12,23.824,23.915,23.693,23.865,266843,0
2007-04-13,23.831,24.149,23.714,24.068,378859,0
2007-04-16,24.124,24.393,24.048,24.304,578997,0
2007-04-17,24.373,24.492,23.89,24.061,648805,0
2007-04-18,24.095,24.589,24.095,24.425,411627,0
2007-04-19,23.884,23.957,23.482,23.634,927159,0
2007-04-20,23.781,23.957,23.559,23.839,537521,0
2007-04-23,23.839,24.206,23.839,24.109,420630,0
2007-04-24,24.109,24.228,23.879,24.026,526305,0
2007-04-25,24.075,24.631,23.985,24.541,1115484,0
2007-04-26,25.748,26.105,25.111,25.897,1658468,0
2007-04-27,25.869,26.404,25.639,26.14,1473685,0
2007-04-30,26.154,26.154,25.409,25.503,1289197,0
2007-05-01,25.597,25.759,25.223,25.482,648658,0
2007-05-02,25.591,25.997,25.537,25.97,529846,0
2007-05-03,26.086,26.214,25.869,25.997,323664,0
2007-05-04,26.064,26.098,25.759,25.952,347132,0
2007-05-07,25.939,25.939,25.564,25.741,334883,0
2007-05-08,25.577,25.952,25.286,25.591,381080,0
2007-05-09,25.584,26.039,25.409,25.984,344623,0
2007-05-10,25.924,25.997,25.334,25.429,697510,0
2007-05-11,25.468,25.91,25.298,25.748,316283,0
2007-05-14,25.748,25.767,25.245,25.402,225222,0
2007-05-15,25.355,25.654,25.152,25.517,510515,0
2007-05-16,25.654,25.759,25.523,25.693,481880,0
2007-05-17,25.611,25.827,25.55,25.781,579730,0
2007-05-18,25.748,25.89,25.597,25.841,411923,0
2007-05-21,25.952,26.024,25.827,25.978,340785,0
2007-05-22,26.168,26.742,26.147,26.609,767612,0
2007-05-23,26.616,26.973,26.601,26.715,461955,0
2007-05-24,26.715,26.762,26.183,26.275,555823,0
2007-05-25,26.221,26.411,26.039,26.344,247065,0
2007-05-29,26.425,26.688,26.391,26.491,511695,0
2007-05-30,26.491,26.966,26.425,26.912,379449,0
2007-05-31,26.939,27.32,26.86,27.32,551100,0
2007-06-01,27.372,28.064,27.372,28.044,499887,0
2007-06-04,28.044,28.484,28.004,28.463,563352,0
2007-06-05,28.41,28.41,27.984,28.241,502394,0
2007-06-06,27.956,28.131,27.733,28.092,502249,0
2007-06-07,28.029,28.199,27.359,27.366,546674,0
2007-06-08,27.379,27.636,27.346,27.483,249423,0
2007-06-11,27.483,27.483,27.076,27.205,400412,0
2007-06-12,27.155,27.25,26.992,26.992,435388,0
2007-06-13,27.027,27.264,26.887,27.232,377833,0
2007-06-14,27.218,27.341,27.076,27.155,255921,0
2007-06-15,27.313,27.766,27.155,27.489,212235,0
2007-06-18,27.569,27.569,27.163,27.386,418565,0
2007-06-19,27.306,27.623,27.306,27.509,163088,0
2007-06-20,27.509,27.535,27.083,27.083,262414,0
2007-06-21,27.19,27.218,26.932,27.136,219023,0
2007-06-22,27.103,27.142,26.831,26.831,619141,0
2007-06-25,26.81,27.006,26.688,26.86,344916,0
2007-06-26,26.966,27.136,26.797,26.918,424174,0
2007-06-27,26.762,26.973,26.676,26.831,282636,0
2007-06-28,26.715,26.925,26.63,26.824,332222,0
2007-06-29,26.853,27.034,26.681,26.777,443801,0
2007-07-02,26.688,27.366,26.637,27.306,557445,0
2007-07-03,27.271,27.271,26.887,26.887,341817,0
2007-07-05,29.106,29.78,28.56,28.863,2441726,0
2007-07-06,28.856,28.938,28.6,28.687,631979,0
2007-07-09,28.567,28.567,28.205,28.369,651317,0
2007-07-10,28.234,28.342,27.82,27.915,463580,0
2007-07-11,27.943,27.97,27.649,27.881,537669,0
2007-07-12,27.868,27.868,27.542,27.693,397020,0
2007-07-13,27.604,27.733,27.462,27.623,281750,0
2007-07-16,27.576,27.779,27.327,27.462,532799,0
2007-07-17,27.372,27.562,27.163,27.399,690130,0
2007-07-18,27.306,27.407,26.939,27.225,348607,0
2007-07-19,27.407,27.468,27.149,27.264,788719,0
2007-07-20,27.244,27.25,26.63,26.688,812928,0
2007-07-23,26.831,27.109,26.524,26.695,636260,0
2007-07-24,26.595,26.701,25.939,26.046,417677,0
2007-07-25,25.963,26.939,25.577,25.82,905020,0
2007-07-26,25.435,25.503,24.568,25.145,1209204,0
2007-07-27,25.035,25.117,24.61,24.71,919926,0
2007-07-30,24.71,24.935,24.472,24.589,835798,0
2007-07-31,24.798,24.941,24.432,24.513,505646,0
2007-08-01,24.596,24.887,24.162,24.887,625188,0
2007-08-02,25.123,25.409,24.852,25.409,800822,0
2007-08-03,25.53,25.611,24.506,24.61,668285,0
2007-08-06,24.916,25.123,24.228,25.123,953132,0
2007-08-07,25.131,25.327,24.832,24.895,1208908,0
2007-08-08,24.887,25.984,24.887,25.138,986636,0
2007-08-09,24.968,25.049,23.375,23.496,1801424,0
2007-08-10,23.307,24.095,22.834,23.817,991065,0
2007-08-13,24.156,25.212,23.985,25.083,1307498,0
2007-08-14,25.07,25.138,24.257,24.757,578257,0
2007-08-15,24.826,25.159,24.345,24.492,694999,0
2007-08-16,24.393,24.643,23.943,24.643,691902,0
2007-08-17,24.318,25.402,23.879,24.263,1208761,0
2007-08-20,24.186,24.86,24.081,24.492,490146,0
2007-08-21,24.472,25.23,24.36,25.123,335178,0
2007-08-22,25.266,25.667,25.07,25.23,681717,0
2007-08-23,25.306,25.468,25.123,25.313,503429,0
2007-08-24,25.274,26.046,25.259,25.952,331632,0
2007-08-27,25.952,25.997,25.105,25.152,328978,0
2007-08-28,25.07,25.185,24.718,24.718,255184,0
2007-08-29,24.826,25.429,24.651,25.348,226106,0
2007-08-30,25.105,25.422,24.968,25.334,266988,0
2007-08-31,25.455,25.558,25.223,25.396,331490,0
2007-09-04,25.503,25.748,25.238,25.611,204706,0
2007-09-05,25.409,25.577,25.097,25.198,205889,0
2007-09-06,25.306,25.362,24.86,24.916,208101,0
2007-09-07,24.631,24.631,24.156,24.228,435540,0
2007-09-10,24.325,24.479,24.081,24.406,246768,0
2007-09-11,24.492,24.526,24.221,24.386,367795,0
2007-09-12,24.325,24.465,24.206,24.373,269205,0
2007-09-13,24.418,24.589,23.922,24.38,286470,0
2007-09-14,24.277,24.631,24.179,24.631,255772,0
2007-09-17,24.561,24.617,24.179,24.179,134747,0
2007-09-18,24.38,24.916,24.284,24.819,298424,0
2007-09-19,25.509,26.939,25.455,26.517,1008629,0
2007-09-20,26.532,26.925,26.372,26.566,643934,0
2007-09-21,26.616,26.663,26.384,26.445,298722,0
2007-09-24,26.458,26.588,26.154,26.344,283077,0
2007-09-25,26.133,26.315,25.917,26.221,159101,0
2007-09-26,26.275,26.288,26.004,26.098,243376,0
2007-09-27,26.098,26.359,25.917,26.161,126042,0
2007-09-28,26.017,26.017,25.327,25.523,244703,0
2007-10-01,25.523,26.126,25.509,25.946,224336,0
2007-10-02,25.97,26.566,25.97,26.559,379604,0
2007-10-03,26.595,26.595,25.82,26.133,789016,0
2007-10-04,26.012,27.096,25.952,27.083,538705,0
2007-10-05,27.069,28.01,26.979,27.706,686589,0
2007-10-08,27.727,27.727,27.129,27.232,466237,0
2007-10-09,27.25,27.32,26.867,27.069,519222,0
2007-10-10,27.063,27.327,26.831,26.867,392737,0
2007-10-11,26.999,27.198,26.566,26.681,331490,0
2007-10-12,26.708,27.244,26.432,27.129,208101,0
2007-10-15,27.271,27.271,26.391,26.623,221826,0
2007-10-16,26.595,27.17,26.168,26.887,376650,0
2007-10-17,26.939,27.205,26.797,27.198,219318,0
2007-10-18,27.103,27.205,26.524,26.946,274811,0
2007-10-19,26.853,26.853,25.869,25.869,448672,0
2007-10-22,25.712,26.228,25.448,26.147,357467,0
2007-10-23,26.301,26.552,25.517,25.97,558477,0
2007-10-24,25.924,26.19,25.712,26.161,527778,0
2007-10-25,27.441,29.134,27.306,27.468,2071868,0
2007-10-26,25.409,27.163,25.409,26.901,816908,0
2007-10-29,26.867,27.292,26.499,26.637,633750,0
2007-10-30,26.472,26.762,26.168,26.418,474795,0
2007-10-31,26.379,26.511,26.092,26.247,511103,0
2007-11-01,26.086,26.161,25.523,25.741,427863,0
2007-11-02,26.079,26.079,25.02,25.611,475091,0
2007-11-05,25.145,25.674,24.513,24.776,590508,0
2007-11-06,24.895,24.895,24.054,24.452,1072392,0
2007-11-07,24.257,24.4,23.922,24.081,494866,0
2007-11-08,24.284,25.266,24.179,24.909,1141166,0
2007-11-09,24.696,25.077,24.413,24.671,576635,0
2007-11-12,24.492,25.07,24.492,24.826,464067,0
2007-11-13,24.935,25.028,24.561,24.867,187001,0
2007-11-14,24.873,25.286,24.873,24.941,516123,0
2007-11-15,24.798,25.571,24.798,25.383,977633,0
2007-11-16,25.53,25.618,24.999,25.341,636559,0
2007-11-19,25.205,25.334,24.561,24.568,710938,0
2007-11-20,24.575,24.658,23.41,23.707,602904,0
2007-11-21,23.66,24.325,23.375,24.172,412029,0
2007-11-23,24.179,24.425,24.149,24.228,74090,0
2007-11-26,24.143,24.228,23.41,23.41,318942,0
2007-11-27,23.038,23.214,22.881,23.153,662822,0
2007-11-28,23.153,23.853,23.153,23.673,356284,0
2007-11-29,23.62,23.62,23.253,23.328,329422,0
2007-11-30,23.496,23.768,23.287,23.475,458559,0
2007-12-03,23.238,23.627,22.977,22.995,457970,0
2007-12-04,23.475,23.647,23.315,23.532,845989,0
2007-12-05,23.795,24.136,23.775,24.048,659282,0
2007-12-06,24.136,24.568,24.102,24.498,490146,0
2007-12-07,24.393,24.929,24.393,24.548,287504,0
2007-12-10,24.631,24.968,24.425,24.658,341669,0
2007-12-11,24.492,25.077,24.277,24.284,628441,0
2007-12-12,24.492,24.658,24.033,24.179,487193,0
2007-12-13,24.124,24.213,23.714,23.935,554603,0
2007-12-14,23.667,23.781,23.193,23.238,474351,0
2007-12-17,23.038,23.153,22.712,22.855,937342,0
2007-12-18,22.808,23.315,22.372,22.615,657587,0
2007-12-19,22.469,23.315,22.469,23.193,503344,0
2007-12-20,23.132,23.207,22.669,22.855,542836,0
2007-12-21,22.97,23.063,22.662,22.662,421519,0
2007-12-24,22.753,23.186,22.753,23.146,83093,0
2007-12-26,23.146,23.167,22.827,23.03,297691,0
2007-12-27,23.084,23.084,22.676,22.734,444394,0
2007-12-28,22.808,22.86,22.511,22.766,373925,0
2007-12-31,22.59,22.814,22.469,22.497,620971,0
2008-01-02,22.419,22.648,22.008,22.04,513472,0
2008-01-03,22.027,22.247,21.682,22.014,588292,0
2008-01-04,21.863,21.863,20.612,20.861,571919,0
2008-01-07,20.861,21.472,20.775,21.45,820308,0
2008-01-08,21.514,21.696,21.214,21.324,957515,0
2008-01-09,21.362,21.493,21.081,21.403,475240,0
2008-01-10,21.136,21.547,20.914,21.256,676406,0
2008-01-11,21.256,21.41,20.531,20.556,534125,0
2008-01-14,20.57,20.876,20.524,20.543,439527,0
2008-01-15,20.292,20.936,20.212,20.3,921255,0
2008-01-16,20.177,21.228,20.177,20.888,425354,0
2008-01-17,20.962,21.158,20.278,20.361,368530,0
2008-01-18,19.764,21.221,19.764,20.692,972027,0
2008-01-22,19.947,20.747,19.793,20.666,517744,0
2008-01-23,20.666,22.205,20.632,22.014,701644,0
2008-01-24,22.04,22.827,21.995,22.278,664451,0
2008-01-25,22.267,22.364,21.62,21.696,319683,0
2008-01-28,21.696,22.177,21.193,22.08,359526,0
2008-01-29,22.085,22.584,21.995,22.233,434948,0
2008-01-30,22.06,22.543,21.829,22.02,413104,0
2008-01-31,21.682,22.86,21.374,22.55,557299,0
2008-02-01,22.727,23.999,22.727,23.853,673750,0
2008-02-04,23.761,23.81,22.698,22.795,295658,0
2008-02-05,22.564,22.989,22.067,22.59,296839,0
2008-02-06,22.808,22.894,22.191,22.254,250463,0
2008-02-07,22.12,22.868,21.941,22.773,355102,0
2008-02-08,22.628,22.795,22.261,22.412,340342,0
2008-02-11,22.412,22.727,22.085,22.608,296066,0
2008-02-12,22.766,23.307,22.634,22.995,388529,0
2008-02-13,24.291,25.23,23.273,23.439,1263811,0
2008-02-14,23.307,23.614,22.977,23.375,485276,0
2008-02-15,23.146,23.259,22.841,23.186,298580,0
2008-02-19,23.266,23.559,22.983,23.078,329272,0
2008-02-20,22.935,23.232,22.819,23.186,306838,0
2008-02-21,23.226,23.496,22.955,23.132,682453,0
2008-02-22,23.214,23.246,22.727,23.071,446313,0
2008-02-25,22.955,23.017,22.372,22.788,412365,0
2008-02-26,22.759,23.417,22.759,23.356,370098,0
2008-02-27,23.207,23.457,22.983,23.322,517831,0
2008-02-28,23.207,23.214,22.615,22.802,1047444,0
2008-02-29,22.684,22.78,21.899,21.988,1199168,0
2008-03-03,21.824,22.211,21.763,22.067,529700,0
2008-03-04,21.981,22.419,21.775,22.344,384369,0
2008-03-05,22.344,22.398,22.04,22.254,800530,0
2008-03-06,22.254,22.311,21.126,21.362,948118,0
2008-03-07,21.305,21.627,21.081,21.207,255184,0
2008-03-10,21.158,21.41,20.782,20.782,240720,0
2008-03-11,21.113,21.573,20.679,21.472,471103,0
2008-03-12,21.396,21.547,21.136,21.207,289277,0
2008-03-13,21.005,21.829,20.921,21.749,479517,0
2008-03-14,21.79,21.928,20.949,21.193,672714,0
2008-03-17,21.059,21.2,20.218,21.2,832408,0
2008-03-18,21.717,21.829,21.066,21.437,456644,0
2008-03-19,21.472,21.62,21.105,21.172,476863,0
2008-03-20,21.098,22.29,21.098,22.177,371437,0
2008-03-24,22.114,23.173,22.114,22.868,335322,0
2008-03-25,22.819,23.253,22.577,23.146,281010,0
2008-03-26,23.051,23.238,22.795,23.167,316283,0
2008-03-27,23.167,23.41,22.9,23.03,459006,0
2008-03-28,22.942,23.266,22.86,23.003,461808,0
2008-03-31,22.9,23.375,22.795,23.112,507110,0
2008-04-01,23.287,23.963,23.287,23.831,407053,0
2008-04-02,23.647,24.465,23.579,24.136,447935,0
2008-04-03,23.97,24.249,23.775,23.957,555485,0
2008-04-04,23.957,23.957,23.425,23.66,483653,0
2008-04-07,23.714,23.714,23.226,23.403,427128,0
2008-04-08,23.293,23.525,23.167,23.41,149507,0
2008-04-09,23.39,23.496,23.038,23.167,449854,0
2008-04-10,23.226,23.755,23.125,23.41,190242,0
2008-04-11,23.28,23.28,22.469,22.615,326765,0
2008-04-14,22.504,22.72,21.928,22.04,339098,0
2008-04-15,22.199,22.35,21.743,21.928,253359,0
2008-04-16,22.107,22.766,22.034,22.608,337584,0
2008-04-17,22.564,22.906,22.504,22.802,153209,0
2008-04-18,23.003,23.342,23.003,23.16,223874,0
2008-04-21,23.097,23.153,22.766,23.01,191298,0
2008-04-22,22.86,23.2,22.325,22.584,250148,0
2008-04-23,22.53,23.3,22.53,23.017,228293,0
2008-04-24,23.063,23.795,22.97,23.559,247874,0
2008-04-25,23.755,23.928,23.246,23.81,113662,0
2008-04-28,23.915,24.665,23.238,23.238,880449,0
2008-04-29,23.173,23.859,23.112,23.594,617771,0
2008-04-30,23.586,23.614,23.097,23.369,548085,0
2008-05-01,23.287,23.741,22.727,23.7,496303,0
2008-05-02,23.788,23.831,23.47,23.614,483955,0
2008-05-05,23.647,23.647,23.328,23.544,204150,0
2008-05-06,23.445,23.572,23.01,23.335,354228,0
2008-05-07,23.246,23.525,22.942,22.989,362519,0
2008-05-08,23.097,23.097,22.398,22.595,395115,0
2008-05-09,22.523,23.051,22.426,22.847,340956,0
2008-05-12,22.819,23.071,22.391,23.023,304727,0
2008-05-13,22.983,22.983,22.669,22.773,369694,0
2008-05-14,22.868,23.057,22.691,22.9,240124,0
2008-05-15,22.834,23.038,22.59,23.038,182061,0
2008-05-16,23.153,23.153,22.557,22.983,283666,0
2008-05-19,22.881,23.293,22.868,23.09,773647,0
2008-05-20,23.078,23.078,22.814,22.9,240302,0
2008-05-21,22.995,23.2,22.641,22.655,478558,0
2008-05-22,22.577,22.834,22.261,22.364,339464,0
2008-05-23,22.364,22.676,22.304,22.623,444524,0
2008-05-27,22.655,23.193,22.419,22.983,429751,0
2008-05-28,23.105,23.795,23.105,23.727,504307,0
2008-05-29,23.727,23.734,23.207,23.41,592921,0
2008-05-30,23.375,23.517,23.16,23.475,578227,0
2008-06-02,23.097,23.207,22.191,22.406,641700,0
2008-06-03,22.384,22.615,21.941,22.1,546729,0
2008-06-04,21.207,21.829,21.074,21.749,1326883,0
2008-06-05,21.561,21.829,21.31,21.824,586526,0
2008-06-06,21.567,21.58,21.026,21.172,747259,0
2008-06-09,21.126,21.256,20.584,20.761,488534,0
2008-06-10,20.692,21.324,20.531,21.186,585878,0
2008-06-11,21.186,21.235,20.428,20.428,583432,0
2008-06-12,20.543,21.256,20.531,20.908,425022,0
2008-06-13,20.901,21.277,20.789,20.914,564042,0
2008-06-16,20.66,21.093,20.524,21.005,682864,0
2008-06-17,21.026,21.026,20.252,20.285,809251,0
2008-06-18,20.225,20.225,19.27,19.384,1160583,0
2008-06-19,19.27,20.095,19.106,20.043,583691,0
2008-06-20,19.912,20.232,18.932,19.215,1044246,0
2008-06-23,19.14,19.223,18.827,18.98,670900,0
2008-06-24,18.868,18.868,18.307,18.321,959244,0
2008-06-25,18.367,19.14,18.254,18.689,640053,0
2008-06-26,18.477,18.611,18.247,18.402,593736,0
2008-06-27,18.348,18.571,17.805,18.035,929746,0
2008-06-30,17.841,18.498,17.604,17.954,558765,0
2008-07-01,17.643,17.778,17.164,17.658,762166,0
2008-07-02,17.658,17.758,17.101,17.114,653430,0
2008-07-03,17.197,17.408,17.094,17.19,242572,0
2008-07-07,17.312,17.568,16.924,17.38,662607,0
2008-07-08,17.38,18.035,16.836,17.927,801983,0
2008-07-09,17.969,17.982,17.25,17.326,717839,0
2008-07-10,17.114,17.373,15.987,16.472,1428903,0
2008-07-11,16.206,16.383,15.617,15.745,1837078,0
2008-07-14,15.969,16.364,15.651,15.801,1045291,0
2008-07-15,15.773,16.378,15.454,15.863,1569990,0
2008-07-16,15.981,16.987,15.592,16.973,1028825,0
2008-07-17,17.744,17.744,16.466,17.394,833543,0
2008-07-18,17.346,17.604,16.91,17.387,734322,0
2008-07-21,17.408,17.941,17.34,17.527,699142,0
2008-07-22,17.269,18.919,17.171,18.834,925032,0
2008-07-23,18.834,19.858,18.618,19.466,1394813,0
2008-07-24,19.33,19.33,17.533,17.704,1061713,0
2008-07-25,17.697,18.225,17.421,17.428,1049465,0
2008-07-28,17.415,18.056,16.98,17.007,1103270,0
2008-07-29,15.685,17.387,15.308,17.326,1841970,0
2008-07-30,17.4,17.901,16.625,17.068,1111182,0
2008-07-31,16.666,17.387,16.552,16.836,1439762,0
2008-08-01,16.745,17.129,16.513,16.945,645910,0
2008-08-04,16.885,17.269,16.73,17.101,886421,0
2008-08-05,17.223,18.452,17.223,18.261,894591,0
2008-08-06,18.017,18.313,17.541,18.172,469122,0
2008-08-07,18.017,18.199,17.738,17.907,650334,0
2008-08-08,17.738,19.627,17.738,19.23,1138931,0
2008-08-11,19.039,20.198,19.018,19.751,710902,0
2008-08-12,19.569,20.009,19.175,19.378,645084,0
2008-08-13,19.223,19.29,18.51,18.821,713281,0
2008-08-14,18.775,19.731,18.775,19.663,657851,0
2008-08-15,19.297,19.724,19.189,19.608,854985,0
2008-08-18,19.582,19.582,18.782,18.985,622415,0
2008-08-19,18.735,18.74,18.022,18.179,760636,0
2008-08-20,18.294,18.491,17.719,17.862,618755,0
2008-08-21,17.692,17.692,17.283,17.52,634491,0
2008-08-22,17.619,18.361,17.527,18.24,820924,0
2008-08-25,18.124,18.185,17.448,17.597,481205,0
2008-08-26,17.619,17.778,17.263,17.651,305876,0
2008-08-27,17.685,18.028,17.499,17.881,323042,0
2008-08-28,17.989,18.424,17.927,18.374,248220,0
2008-08-29,18.247,18.444,18.078,18.287,272328,0
2008-09-02,18.653,19.196,18.459,18.653,532474,0
2008-09-03,18.696,19.372,18.668,19.087,700405,0
2008-09-04,18.973,19.284,18.675,18.849,656208,0
2008-09-05,18.761,19.133,18.444,19.087,477877,0
2008-09-08,19.954,20.07,19.284,19.71,658743,0
2008-09-09,19.627,20.503,19.569,19.594,969816,0
2008-09-10,19.663,20.361,19.324,20.002,702530,0
2008-09-11,19.778,20.361,19.528,20.155,550606,0
2008-09-12,20.355,20.475,19.738,20.368,816585,0
2008-09-15,19.764,20.543,19.676,19.786,836577,0
2008-09-16,19.209,21.019,18.973,20.895,1084998,0
2008-09-17,20.3,20.577,19.614,20.138,1285010,0
2008-09-18,20.333,21.594,20.15,21.5,1459730,0
2008-09-19,22.02,24.006,21.31,21.343,1341492,0
2008-09-22,21.256,21.424,20.684,20.977,902108,0
2008-09-23,20.921,20.956,20.584,20.761,2082573,0
2008-09-24,20.761,20.888,19.588,19.608,889312,0
2008-09-25,19.372,19.372,18.544,18.966,1426072,0
2008-09-26,18.682,19.249,18.682,19.039,847844,0
2008-09-29,18.768,18.789,17.841,18.022,915539,0
2008-09-30,18.505,18.537,17.541,18.361,1075511,0
2008-10-01,18.232,18.424,17.927,18.313,727583,0
2008-10-02,17.75,17.907,16.816,16.851,904268,0
2008-10-03,17.094,17.351,16.404,16.552,881142,0
2008-10-06,16.037,16.228,14.973,15.91,836829,0
2008-10-07,15.994,16.336,15.259,15.358,1132419,0
2008-10-08,15.122,16.214,14.651,15.238,1434190,0
2008-10-09,15.414,15.421,13.645,13.645,1336398,0
2008-10-10,12.785,14.433,12.366,14.046,1674013,0
2008-10-13,14.776,15.856,14.445,15.856,980028,0
2008-10-14,16.6,16.666,15.266,15.482,1305632,0
2008-10-15,15.482,15.738,14.16,14.202,1375166,0
2008-10-16,13.895,15.211,13.39,15.103,1090690,0
2008-10-17,14.84,15.93,14.644,15.496,701767,0
2008-10-20,15.801,15.916,15.327,15.821,755053,0
2008-10-21,15.489,16.287,15.489,15.592,637724,0
2008-10-22,15.007,15.592,14.709,14.994,723875,0
2008-10-23,15.142,15.517,14.236,14.873,1209764,0
2008-10-24,14.202,15.327,14.046,14.906,747680,0
2008-10-27,14.677,14.893,13.821,14.133,1415482,0
2008-10-28,15.314,17.896,15.314,17.312,2980431,0
2008-10-29,16.91,19.67,16.91,18.782,1813826,0
2008-10-30,18.973,20.117,18.159,18.409,1377706,0
2008-10-31,18.192,19.189,17.785,18.531,1108334,0
2008-11-03,18.505,19.494,18.505,19.284,878286,0
2008-11-04,19.466,19.649,18.716,18.973,999989,0
2008-11-05,19.445,19.445,17.583,17.685,1142807,0
2008-11-06,17.631,18.24,17.597,17.954,1043200,0
2008-11-07,18.124,18.653,17.744,18.179,665795,0
2008-11-10,18.625,18.668,18.138,18.348,876257,0
2008-11-11,17.812,18.625,17.48,18.035,702481,0
2008-11-12,17.67,17.92,16.75,16.804,982525,0
2008-11-13,17.326,17.332,15.517,16.864,2265395,0
2008-11-14,16.674,17.094,16.057,16.128,1490280,0
2008-11-17,15.923,16.437,15.07,15.07,1035883,0
2008-11-18,15.07,15.672,14.846,15.578,2332512,0
2008-11-19,15.34,15.944,14.526,14.547,1005663,0
2008-11-20,14.491,14.873,13.84,13.959,783058,0
2008-11-21,14.445,14.491,13.362,14.072,1832312,0
2008-11-24,14.378,16.398,14.303,16.143,1268853,0
2008-11-25,16.364,16.532,14.906,15.732,754645,0
2008-11-26,15.063,17.305,15.063,16.885,940076,0
2008-11-28,16.625,17.171,16.3,17.014,413187,0
2008-12-01,16.68,16.68,15.177,15.199,714238,0
2008-12-02,15.346,16.336,15.308,16.193,496795,0
2008-12-03,15.923,16.784,15.428,16.687,700817,0
2008-12-04,16.586,17.007,15.638,15.994,554877,0
2008-12-05,16.154,16.77,15.386,16.633,638511,0
2008-12-08,16.871,17.989,16.654,17.704,556929,0
2008-12-09,17.493,18.254,16.952,17.027,595405,0
2008-12-10,17.257,17.75,16.91,17.651,361141,0
2008-12-11,17.514,17.854,16.586,16.687,384613,0
2008-12-12,16.398,16.938,16.07,16.694,600286,0
2008-12-15,17.283,18.294,16.83,17.068,613309,0
2008-12-16,17.156,19.106,17.156,19.087,609183,0
2008-12-17,18.801,19.297,18.374,19.127,926573,0
2008-12-18,19.155,19.27,18.348,19.196,926880,0
2008-12-19,19.309,19.995,19.223,19.438,730996,0
2008-12-22,19.473,19.614,18.926,19.521,926419,0
2008-12-23,19.758,20.206,19.614,19.71,654350,0
2008-12-24,19.912,19.988,19.515,19.918,232018,0
2008-12-26,19.918,20.259,19.778,20.246,314084,0
2008-12-29,20.32,20.327,19.528,19.912,566771,0
2008-12-30,20.089,20.368,19.357,19.793,624998,0
2008-12-31,19.947,20.524,19.445,20.368,484604,0
2009-01-02,20.598,21.04,20.341,20.928,738790,0
2009-01-05,20.962,21.906,20.789,21.906,901455,0
2009-01-06,22.054,22.357,21.403,21.682,1069453,0
2009-01-07,21.381,21.457,20.442,20.761,779494,0
2009-01-08,20.543,20.627,19.676,20.55,853878,0
2009-01-09,20.598,20.598,19.826,19.962,657127,0
2009-01-12,19.988,20.212,19.106,19.29,692510,0
2009-01-13,19.162,19.832,18.696,19.046,712608,0
2009-01-14,18.696,18.716,18.091,18.232,742137,0
2009-01-15,18.281,19.438,17.441,18.747,913603,0
2009-01-16,18.868,19.324,18.722,19.27,881921,0
2009-01-20,19.127,19.127,18.085,18.261,707512,0
2009-01-21,18.459,18.89,18.097,18.795,883273,0
2009-01-22,18.409,19.365,18.185,18.932,952023,0
2009-01-23,18.417,18.959,18.185,18.444,602040,0
2009-01-26,18.459,18.808,18.112,18.348,493877,0
2009-01-27,18.424,18.876,18.091,18.254,480351,0
2009-01-28,18.431,19.209,18.313,18.939,619455,0
2009-01-29,18.795,18.919,17.954,18.254,585585,0
2009-01-30,18.327,18.564,17.798,17.834,685275,0
2009-02-02,17.499,18.104,16.899,17.101,874843,0
2009-02-03,17.204,17.448,16.77,17.373,676013,0
2009-02-04,17.575,17.575,16.58,16.745,755658,0
2009-02-05,16.513,17.434,16.444,17.101,696874,0
2009-02-06,17.094,18.361,16.702,18.213,951151,0
2009-02-09,17.948,18.138,17.346,17.486,1016851,0
2009-02-10,17.305,17.583,16.466,16.507,1359082,0
2009-02-11,16.66,18.939,16.573,18.199,2411799,0
2009-02-12,18.071,18.653,17.677,18.517,1523502,0
2009-02-13,18.395,18.761,18.166,18.531,981493,0
2009-02-17,17.954,18.348,17.007,17.204,1582553,0
2009-02-18,17.38,17.4,16.797,16.959,1188161,0
2009-02-19,17.027,17.448,16.687,16.871,1192773,0
2009-02-20,16.559,17.182,16.559,16.885,870125,0
2009-02-23,17.094,17.358,16.063,16.143,890524,0
2009-02-24,16.255,17.346,16.18,17.156,813370,0
2009-02-25,17.061,17.19,16.114,16.466,879954,0
2009-02-26,16.64,17.034,16.255,16.58,845231,0
2009-02-27,16.078,17.122,15.923,16.777,1028553,0
2009-03-02,16.315,16.757,15.76,15.956,974845,0
2009-03-03,16.135,16.486,15.611,16.023,1064703,0
2009-03-04,16.261,17.48,16.092,17.001,1262178,0
2009-03-05,16.64,16.959,15.976,16.174,688387,0
2009-03-06,16.404,16.507,15.517,15.916,1035669,0
2009-03-09,15.752,16.349,15.617,15.752,618590,0
2009-03-10,15.923,17.182,15.923,16.91,1318735,0
2009-03-11,17.204,17.862,17.061,17.637,463589,0
2009-03-12,17.421,18.498,17.21,18.438,531661,0
2009-03-13,18.696,18.735,17.969,18.444,558935,0
2009-03-16,18.367,18.703,17.848,17.913,680125,0
2009-03-17,17.834,18.544,17.778,18.544,801990,0
2009-03-18,18.402,19.032,18.275,18.959,837817,0
2009-03-19,19.08,19.202,18.294,18.51,624829,0
2009-03-20,18.409,18.632,17.4,17.548,524602,0
2009-03-23,17.862,18.814,17.493,18.814,453827,0
2009-03-24,18.598,18.735,18.145,18.452,589336,0
2009-03-25,18.696,19.182,17.854,18.51,584016,0
2009-03-26,18.517,19.614,18.459,19.582,793003,0
2009-03-27,18.063,18.801,17.827,18.028,810981,0
2009-03-30,17.568,17.568,17.048,17.269,449550,0
2009-03-31,17.394,17.785,16.938,17.493,543603,0
2009-04-01,17.164,17.692,16.973,17.677,438910,0
2009-04-02,18.097,18.959,18.035,18.618,626420,0
2009-04-03,18.598,19.025,18.452,19.025,465815,0
2009-04-06,18.754,18.861,18.268,18.498,469040,0
2009-04-07,18.145,18.192,17.29,17.448,393169,0
2009-04-08,17.46,17.785,17.19,17.52,567857,0
2009-04-09,18.071,18.808,17.896,18.747,696939,0
2009-04-13,18.598,19.223,18.477,19.155,454804,0
2009-04-14,18.966,19.614,18.912,19.168,555009,0
2009-04-15,18.959,19.372,18.827,19.277,416325,0
2009-04-16,19.378,19.724,19.189,19.588,823024,0
2009-04-17,19.594,19.682,18.854,19.614,777139,0
2009-04-20,19.257,20.103,19.025,19.257,552453,0
2009-04-21,19.018,19.494,18.98,19.365,557196,0
2009-04-22,19.073,19.962,18.952,19.263,651988,0
2009-04-23,19.43,20.246,19.43,20.021,991616,0
2009-04-24,20.138,20.327,19.521,19.594,925497,0
2009-04-27,19.059,19.399,18.639,18.966,972514,0
2009-04-28,18.459,19.073,18.268,18.517,387843,0
2009-04-29,18.814,19.508,18.722,19.087,700772,0
2009-04-30,19.451,20.414,19.418,20.278,1011239,0
2009-05-01,20.056,20.15,19.309,19.458,1169219,0
2009-05-04,19.541,20.292,19.541,19.988,928119,0
2009-05-05,19.372,20.218,19.372,19.9,950491,0
2009-05-06,19.418,19.858,19.005,19.304,1282493,0
2009-05-07,19.663,19.717,18.639,18.991,724254,0
2009-05-08,19.073,19.43,18.789,19.147,554271,0
2009-05-11,19.032,19.48,18.973,19.309,623057,0
2009-05-12,19.372,19.451,18.66,19.053,827297,0
2009-05-13,18.639,18.814,17.658,17.732,756653,0
2009-05-14,17.658,18.085,17.408,17.765,709812,0
2009-05-15,17.677,18.028,17.514,17.954,686496,0
2009-05-18,18.097,18.465,17.954,18.348,613031,0
2009-05-19,18.281,18.598,18.166,18.417,753481,0
2009-05-20,18.735,19.127,18.035,18.124,768442,0
2009-05-21,17.927,18.011,17.156,17.305,720411,0
2009-05-22,17.415,17.738,16.938,17.568,1083713,0
2009-05-26,17.575,18.34,17.507,18.185,453389,0
2009-05-27,18.091,18.452,17.907,17.948,846354,0
2009-05-28,18.159,18.348,17.685,18.179,613581,0
2009-05-29,18.55,18.55,18.028,18.491,538457,0
2009-06-01,18.625,18.973,18.465,18.564,1019625,0
2009-06-02,18.592,18.754,18.321,18.564,1122787,0
2009-06-03,18.459,18.51,17.881,18.035,621107,0
2009-06-04,18.078,18.564,17.704,18.505,812881,0
2009-06-05,18.646,18.747,18.13,18.275,459358,0
2009-06-08,18.247,18.281,17.75,18.104,354018,0
2009-06-09,18.254,18.268,17.812,18.042,387206,0
2009-06-10,18.13,18.13,17.319,17.651,333353,0
2009-06-11,17.486,17.685,17.088,17.114,574204,0
2009-06-12,17.114,17.351,16.791,17.319,474521,0
2009-06-15,17.053,17.108,16.823,16.966,737903,0
2009-06-16,17.129,17.434,16.709,16.899,700308,0
2009-06-17,16.816,17.216,16.573,17.053,821799,0
2009-06-18,16.994,17.326,16.687,16.987,486497,0
2009-06-19,16.987,17.725,16.987,17.441,818327,0
2009-06-22,17.34,17.365,17.001,17.088,657225,0
2009-06-23,17.088,17.23,16.924,17.061,573684,0
2009-06-24,17.257,17.575,16.931,17.053,505589,0
2009-06-25,17.027,17.738,17.027,17.697,383974,0
2009-06-26,17.637,17.876,17.467,17.812,414096,0
2009-06-29,17.637,18.011,17.611,17.907,255783,0
2009-06-30,18.618,18.618,17.989,18.028,725838,0
2009-07-01,17.053,17.876,15.981,17.625,693520,0
2009-07-02,17.351,17.541,17.19,17.38,555724,0
2009-07-06,17.182,17.351,16.892,17.21,580619,0
2009-07-07,17.061,17.156,16.938,16.973,389797,0
2009-07-08,16.938,17.027,16.371,16.538,623695,0
2009-07-09,17.408,17.901,17.216,17.665,961182,0
2009-07-10,17.448,17.692,17.101,17.493,663215,0
2009-07-13,17.575,17.643,17.312,17.52,1145726,0
2009-07-14,17.555,17.876,17.305,17.771,596972,0
2009-07-15,17.881,18.459,17.819,18.374,730882,0
2009-07-16,17.954,18.321,17.611,18.247,749176,0
2009-07-17,18.321,18.409,17.827,17.913,402244,0
2009-07-20,17.913,18.294,17.765,18.166,556100,0
2009-07-21,18.166,18.632,17.941,18.13,291598,0
2009-07-22,17.996,18.517,17.996,18.166,211978,0
2009-07-23,18.091,18.668,17.848,18.618,768046,0
2009-07-24,18.348,18.438,18.071,18.294,566486,0
2009-07-27,18.185,18.584,18.185,18.313,576633,0
2009-07-28,18.049,18.213,17.827,18.085,553996,0
2009-07-29,18.056,18.213,17.738,17.907,538981,0
2009-07-30,18.294,18.897,18.13,18.367,598369,0
2009-07-31,18.973,19.608,18.868,18.868,1468711,0
2009-08-03,18.973,19.771,18.696,19.746,907537,0
2009-08-04,19.561,20.536,19.48,20.531,634365,0
2009-08-05,20.775,20.782,20.162,20.348,514298,0
2009-08-06,20.239,20.591,19.786,19.819,814376,0
2009-08-07,20.218,21.088,20.144,20.928,490336,0
2009-08-10,20.888,20.984,20.144,20.212,553620,0
2009-08-11,20.063,20.382,20.002,20.278,434228,0
2009-08-12,20.144,20.475,20.144,20.285,301491,0
2009-08-13,20.475,20.518,20.11,20.278,744542,0
2009-08-14,20.348,20.348,19.832,19.974,365756,0
2009-08-17,19.555,19.588,19.23,19.309,415992,0
2009-08-18,19.304,19.649,19.127,19.515,475175,0
2009-08-19,19.406,19.473,19.133,19.425,370656,0
2009-08-20,19.412,20.056,19.412,20.029,470600,0
2009-08-21,20.232,20.672,20.103,20.536,299433,0
2009-08-24,20.584,20.861,20.278,20.32,286968,0
2009-08-25,20.407,20.482,20.292,20.348,571619,0
2009-08-26,20.355,20.577,20.259,20.489,254427,0
2009-08-27,20.531,20.726,20.075,20.605,373132,0
2009-08-28,20.632,20.768,20.271,20.327,545050,0
2009-08-31,20.232,20.375,19.886,19.988,298637,0
2009-09-01,20.016,20.095,19.168,19.209,434596,0
2009-09-02,19.202,19.202,18.74,18.814,395931,0
2009-09-03,19.066,19.066,18.571,18.952,283904,0
2009-09-04,19.066,19.43,18.821,19.162,671993,0
2009-09-08,19.418,19.528,19.27,19.35,309970,0
2009-09-09,19.378,20.206,19.357,20.036,479771,0
2009-09-10,20.016,20.016,19.627,19.778,417698,0
2009-09-11,19.832,19.962,19.548,19.886,372564,0
2009-09-14,19.778,20.327,19.689,20.246,457777,0
2009-09-15,20.239,20.672,20.075,20.66,439689,0
2009-09-16,20.684,21.756,20.679,21.228,570103,0
2009-09-17,21.105,21.601,20.914,21.424,702809,0
2009-09-18,21.424,21.573,21.098,21.298,818565,0
2009-09-21,21.249,21.417,20.943,21.04,679804,0
2009-09-22,21.098,21.554,21.098,21.277,721932,0
2009-09-23,21.396,21.485,20.895,20.921,397330,0
2009-09-24,20.901,21.012,20.619,20.718,226523,0
2009-09-25,20.704,20.704,20.225,20.395,430717,0
2009-09-28,20.414,21.033,20.32,20.848,388961,0
2009-09-29,20.848,21.696,20.848,21.374,513743,0
2009-09-30,21.228,21.389,20.524,21.047,404920,0
2009-10-01,21.059,21.098,20.563,20.753,481000,0
2009-10-02,20.428,20.895,20.292,20.375,343019,0
2009-10-05,20.503,20.861,20.395,20.692,275841,0
2009-10-06,20.809,21.059,20.666,20.901,395457,0
2009-10-07,20.908,21.098,20.768,20.869,224668,0
2009-10-08,20.921,21.389,20.869,21.047,207601,0
2009-10-09,21.088,21.136,20.57,21.033,369535,0
2009-10-12,21.066,21.613,20.977,21.374,393594,0
2009-10-13,21.256,21.763,21.256,21.431,713933,0
2009-10-14,21.689,22.073,21.519,21.96,559958,0
2009-10-15,21.763,22.17,21.567,22.046,419902,0
2009-10-16,21.928,22.184,21.682,21.981,314270,0
2009-10-19,22.114,22.199,21.763,22.107,188505,0
2009-10-20,22.085,22.304,21.857,21.995,451348,0
2009-10-21,22.001,22.564,21.45,21.465,367093,0
2009-10-22,21.431,21.594,21.131,21.5,261889,0
2009-10-23,21.77,21.885,21.381,21.514,432163,0
2009-10-26,21.514,21.974,21.41,21.567,378551,0
2009-10-27,21.654,21.717,20.645,20.666,474173,0
2009-10-28,20.619,21.052,20.468,20.711,837082,0
2009-10-29,20.848,21.005,20.531,20.692,1121787,0
2009-10-30,20.627,20.855,20.191,20.206,760813,0
2009-11-02,20.191,20.524,19.746,20.442,755620,0
2009-11-03,20.292,20.984,20.124,20.747,918263,0
2009-11-04,20.936,21.5,20.828,20.97,674251,0
2009-11-05,21.235,21.613,21.093,21.403,594788,0
2009-11-06,20.895,21.573,20.828,21.235,524036,0
2009-11-09,21.285,21.96,21.235,21.857,493795,0
2009-11-10,21.66,22.054,21.66,21.988,436405,0
2009-11-11,22.04,22.114,21.928,22.02,535160,0
2009-11-12,22.135,22.297,21.763,21.824,467347,0
2009-11-13,21.955,22.046,21.723,21.906,223632,0
2009-11-16,22.034,22.267,21.96,22.191,216548,0
2009-11-17,22.046,22.142,21.836,22.02,295856,0
2009-11-18,21.988,21.988,21.783,21.87,267171,0
2009-11-19,21.668,21.783,21.324,21.711,354617,0
2009-11-20,21.689,21.803,21.514,21.654,341606,0
2009-11-23,21.974,22.054,21.613,21.675,398559,0
2009-11-24,21.627,21.87,21.337,21.54,326075,0
2009-11-25,21.514,22.163,21.514,21.749,309502,0
2009-11-27,21.093,21.45,21.081,21.136,156619,0
2009-11-30,21.12,21.277,20.998,21.241,233353,0
2009-12-01,21.45,21.573,21.158,21.27,320958,0
2009-12-02,21.263,21.317,20.984,21.088,203689,0
2009-12-03,21.172,21.228,20.998,21.126,219931,0
2009-12-04,21.228,21.668,21.033,21.606,429998,0
2009-12-07,21.62,21.66,21.285,21.324,332524,0
2009-12-08,21.105,21.105,20.584,20.761,617642,0
2009-12-09,20.809,21.012,20.55,21.012,269507,0
2009-12-10,21.093,21.241,20.928,21.052,292435,0
2009-12-11,21.093,21.277,21.04,21.263,365399,0
2009-12-14,21.263,21.634,21.098,21.62,264830,0
2009-12-15,21.606,21.736,21.367,21.58,609666,0
2009-12-16,21.561,21.85,21.437,21.703,239809,0
2009-12-17,21.54,21.87,21.526,21.803,266273,0
2009-12-18,21.863,22.156,21.62,22.054,366540,0
2009-12-21,22.17,22.398,22.034,22.318,251691,0
2009-12-22,22.318,22.766,21.934,22.001,289605,0
2009-12-23,22.149,22.149,21.587,21.906,203919,0
2009-12-24,22.008,22.02,21.829,21.921,16319,0
2009-12-28,22.02,22.02,21.749,21.803,90425,0
2009-12-29,21.796,22.24,21.711,21.796,172720,0
2009-12-30,21.444,21.756,21.41,21.73,126311,0
2009-12-31,21.668,21.85,21.45,21.45,157198,0
2010-01-04,21.58,21.892,21.567,21.829,293064,0
2010-01-05,21.829,22.655,21.682,21.803,580868,0
2010-01-06,21.995,22.054,21.736,21.941,321963,0
2010-01-07,21.948,22.332,21.836,22.184,322459,0
2010-01-08,22.046,22.17,21.921,21.974,135402,0
2010-01-11,21.948,22.046,21.682,22.014,280420,0
2010-01-12,21.829,22.073,21.717,21.817,145617,0
2010-01-13,21.906,22.29,21.775,22.24,174004,0
2010-01-14,22.267,23.173,22.267,23.105,277294,0
2010-01-15,23.214,23.214,22.814,22.983,180028,0
2010-01-19,23.023,23.146,22.942,23.118,68308,0
2010-01-20,22.913,22.977,22.318,22.634,243741,0
2010-01-21,22.584,22.86,21.796,22.191,518178,0
2010-01-22,22.225,22.35,21.85,21.906,143016,0
2010-01-25,22.12,22.218,21.682,21.775,131673,0
2010-01-26,21.796,21.885,21.648,21.796,81835,0
2010-01-27,21.682,21.829,21.403,21.783,124014,0
2010-01-28,21.763,22.014,21.62,21.756,150373,0
2010-01-29,21.796,22.014,21.507,21.507,269265,0
2010-02-01,21.58,21.906,21.465,21.682,159051,0
2010-02-02,21.763,21.928,21.648,21.892,102102,0
2010-02-03,21.817,21.857,21.389,21.472,148491,0
2010-02-04,21.35,21.493,21.026,21.074,411804,0
2010-02-05,21.533,21.817,21.27,21.485,448012,0
2010-02-08,21.457,21.567,21.228,21.31,287953,0
2010-02-09,21.634,21.73,21.143,21.207,505583,0
2010-02-10,21.27,21.533,21.113,21.317,367102,0
2010-02-11,21.207,21.533,21.066,21.472,212813,0
2010-02-12,20.848,22.12,20.74,22.085,796033,0
2010-02-16,22.085,22.085,21.675,21.934,255558,0
2010-02-17,21.921,22.537,21.763,22.372,292230,0
2010-02-18,22.254,22.448,22.12,22.434,116570,0
2010-02-19,22.434,22.543,22.24,22.504,106480,0
2010-02-22,22.504,22.504,22.278,22.477,192312,0
2010-02-23,22.364,22.53,22.205,22.278,147198,0
2010-02-24,22.398,22.59,22.304,22.462,211557,0
2010-02-25,22.205,22.469,22.1,22.35,170354,0
2010-02-26,22.29,22.557,22.114,22.384,276591,0
2010-03-01,22.391,23.017,22.297,22.928,268711,0
2010-03-02,23.003,23.063,22.847,22.92,227533,0
2010-03-03,23.017,23.051,22.834,22.995,160259,0
2010-03-04,22.913,23.173,22.913,23.097,209351,0
2010-03-05,23.16,23.572,23.16,23.517,203860,0
2010-03-08,23.328,23.7,23.238,23.62,179092,0
2010-03-09,23.579,23.81,23.238,23.496,497320,0
2010-03-10,23.445,23.839,23.445,23.627,132829,0
2010-03-11,23.525,23.667,23.403,23.586,158889,0
2010-03-12,23.586,23.788,23.3,23.667,158718,0
2010-03-15,23.687,23.687,23.451,23.544,112807,0
2010-03-16,23.51,23.687,23.238,23.307,298319,0
2010-03-17,23.287,23.417,22.906,22.962,550091,0
2010-03-18,23.03,23.071,22.847,22.881,265638,0
2010-03-19,22.983,23.342,22.868,23.226,649350,0
2010-03-22,23.023,23.47,22.601,23.335,333112,0
2010-03-23,23.307,23.714,23.307,23.634,239487,0
2010-03-24,23.601,23.68,23.342,23.39,220493,0
2010-03-25,22.955,23.647,22.955,23.322,571776,0
2010-03-26,23.489,23.788,23.362,23.579,275641,0
2010-03-29,23.748,23.748,23.475,23.673,304519,0
2010-03-30,23.607,24.136,23.551,24.026,221897,0
2010-03-31,23.761,23.957,23.517,23.586,292003,0
2010-04-01,23.734,23.788,23.287,23.451,199456,0
2010-04-05,23.482,23.714,23.403,23.565,358406,0
2010-04-06,23.544,24.4,23.328,24.325,678890,0
2010-04-07,24.373,24.373,24.04,24.213,227547,0
2010-04-08,24.206,24.771,24.116,24.624,257086,0
2010-04-09,24.624,24.624,24.263,24.333,118027,0
2010-04-12,24.352,24.425,24.167,24.393,151691,0
2010-04-13,24.4,25.291,24.325,25.117,909072,0
2010-04-14,25.111,25.159,24.771,25.131,280052,0
2010-04-15,25.131,25.441,24.987,25.435,249881,0
2010-04-16,25.55,25.654,25.32,25.369,389592,0
2010-04-19,25.409,25.752,25.191,25.409,393233,0
2010-04-20,25.441,25.66,25.402,25.422,199686,0
2010-04-21,25.402,25.904,25.341,25.835,403259,0
2010-04-22,25.734,26.418,25.55,26.344,397511,0
2010-04-23,26.256,26.922,26.169,26.633,501619,0
2010-04-26,26.546,26.797,26.202,26.337,398260,0
2010-04-27,24.724,25.402,24.193,25.238,1284312,0
2010-04-28,25.259,25.279,24.798,25.006,1150629,0
2010-04-29,25.223,25.53,25.035,25.383,367056,0
2010-04-30,25.489,25.489,24.589,24.602,423458,0
2010-05-03,24.724,25.152,24.624,24.69,396534,0
2010-05-04,24.425,24.916,24.213,24.34,338335,0
2010-05-05,24.186,24.44,23.748,24.026,243981,0
2010-05-06,23.992,24.277,22.913,23.915,604080,0
2010-05-07,23.81,23.879,22.928,23.287,505679,0
2010-05-10,23.788,24.575,23.788,24.13,352493,0
2010-05-11,24.048,24.102,23.482,23.922,577847,0
2010-05-12,23.915,24.345,23.873,24.172,287446,0
2010-05-13,24.088,24.333,23.788,24.102,521408,0
2010-05-14,24.006,24.206,23.607,23.943,457387,0
2010-05-17,24.054,24.186,23.362,23.714,277455,0
2010-05-18,23.839,24.13,23.375,23.464,400637,0
2010-05-19,23.293,23.432,22.712,23.084,364501,0
2010-05-20,22.734,22.734,22.128,22.357,407107,0
2010-05-21,22.02,22.504,21.878,22.484,496201,0
2010-05-24,22.434,22.734,22.357,22.455,457315,0
2010-05-25,21.948,22.267,21.641,22.114,668009,0
2010-05-26,22.12,22.788,22.046,22.318,843368,0
2010-05-27,22.608,22.942,22.247,22.942,387459,0
2010-05-28,22.935,23.14,22.569,22.569,335421,0
2010-06-01,22.339,22.684,22.114,22.273,273388,0
2010-06-02,22.391,22.705,22.054,22.705,265594,0
2010-06-03,22.628,23.193,22.628,23.112,299441,0
2010-06-04,22.537,22.741,21.892,21.934,254387,0
2010-06-07,21.878,22.233,21.465,21.472,219910,0
2010-06-08,21.437,21.682,20.97,21.613,286597,0
2010-06-09,22.142,23.186,22.142,22.426,691345,0
2010-06-10,22.669,23.287,22.669,23.246,343572,0
2010-06-11,22.942,23.315,22.86,23.293,280200,0
2010-06-14,23.475,23.693,23.273,23.356,235173,0
2010-06-15,23.417,23.741,23.335,23.741,155138,0
2010-06-16,23.693,23.734,23.315,23.451,322041,0
2010-06-17,23.544,23.544,22.808,23.153,326163,0
2010-06-18,23.153,23.238,22.955,23.146,398179,0
2010-06-21,23.362,23.362,22.712,22.834,210670,0
2010-06-22,22.827,23.125,22.441,22.448,241489,0
2010-06-23,22.441,22.569,22.142,22.426,238545,0
2010-06-24,22.344,22.511,21.668,21.756,326984,0
2010-06-25,21.77,21.941,21.58,21.775,357086,0
2010-06-28,21.763,21.906,21.444,21.514,174380,0
2010-06-29,21.305,21.305,20.598,20.672,278685,0
2010-06-30,20.451,20.931,20.386,20.466,357991,0
2010-07-01,20.531,20.638,20.029,20.612,465456,0
2010-07-02,20.645,20.692,20.081,20.184,196713,0
2010-07-06,20.461,20.577,19.819,20.036,246613,0
2010-07-07,20.089,20.692,20.021,20.692,259484,0
2010-07-08,20.861,21.052,20.809,21.033,195125,0
2010-07-09,21.059,21.186,20.789,21.186,147624,0
2010-07-12,21.04,21.256,20.901,21.179,194869,0
2010-07-13,21.249,21.967,21.249,21.934,258356,0
2010-07-14,21.921,22.149,21.682,22.114,307791,0
2010-07-15,22.114,22.29,21.743,22.02,281576,0
2010-07-16,21.948,21.988,21.186,21.228,209836,0
2010-07-19,21.343,21.417,20.97,21.362,118720,0
2010-07-20,21.12,21.62,20.881,21.601,176474,0
2010-07-21,21.796,21.796,21.158,21.221,166529,0
2010-07-22,21.547,22.08,21.547,22.04,272015,0
2010-07-23,22.027,22.426,22.014,22.419,145991,0
2010-07-26,22.543,23.09,22.412,23.09,202942,0
2010-07-27,23.293,23.525,22.995,23.397,352218,0
2010-07-28,24.167,24.167,21.749,21.906,364436,0
2010-07-29,22.1,22.211,21.66,22.114,383304,0
2010-07-30,21.967,22.419,21.736,22.364,311137,0
2010-08-02,22.684,23.607,22.543,23.167,343715,0
2010-08-03,22.995,23.362,22.834,23.017,243858,0
2010-08-04,23.084,23.3,23.017,23.207,179715,0
2010-08-05,22.983,23.2,22.935,23.038,138803,0
2010-08-06,22.753,23.246,22.662,23.246,214062,0
2010-08-09,23.273,23.439,23.193,23.369,92132,0
2010-08-10,23.097,23.273,22.868,23.112,238667,0
2010-08-11,22.827,22.942,22.564,22.684,323377,0
2010-08-12,22.462,22.655,22.377,22.557,269493,0
2010-08-13,22.391,22.641,22.311,22.448,203503,0
2010-08-16,22.332,22.741,22.233,22.691,110479,0
2010-08-17,22.874,23.322,22.78,23.118,99276,0
2010-08-18,23.071,23.439,22.935,23.273,150590,0
2010-08-19,23.132,23.153,22.523,22.601,104152,0
2010-08-20,22.477,22.847,22.426,22.795,99596,0
2010-08-23,22.86,22.881,22.469,22.537,192408,0
2010-08-24,22.184,22.543,21.899,22.406,223596,0
2010-08-25,22.261,22.419,21.921,22.377,266166,0
2010-08-26,22.412,22.712,22.191,22.318,174725,0
2010-08-27,22.504,22.72,22.199,22.623,219537,0
2010-08-30,22.55,22.615,22.278,22.35,243967,0
2010-08-31,22.2,22.501,22.088,22.281,256303,0
2010-09-01,22.641,23.017,22.469,22.97,228372,0
2010-09-02,23.023,23.999,23.023,23.915,319413,0
2010-09-03,24.068,24.088,23.559,23.922,550002,0
2010-09-07,23.839,23.922,23.572,23.761,662670,0
2010-09-08,23.7,24.04,23.627,23.928,209543,0
2010-09-09,24.172,24.172,23.72,23.795,144482,0
2010-09-10,23.788,24.179,23.788,23.873,124398,0
2010-09-13,24.109,24.575,24.109,24.541,166403,0
2010-09-14,24.492,24.724,24.333,24.44,156137,0
2010-09-15,24.263,24.479,24.088,24.311,137305,0
2010-09-16,24.27,24.318,24.149,24.179,92362,0
2010-09-17,24.291,24.479,24.213,24.345,142119,0
2010-09-20,24.44,24.929,24.432,24.852,113629,0
2010-09-21,24.88,25.07,24.703,24.819,178599,0
2010-09-22,24.658,24.684,24.006,24.081,310133,0
2010-09-23,23.879,24.012,23.673,23.748,226130,0
2010-09-24,24.075,24.36,23.963,24.284,128001,0
2010-09-27,24.263,24.452,24.006,24.373,187192,0
2010-09-28,24.386,24.784,24.116,24.718,190417,0
2010-09-29,24.479,24.671,24.38,24.492,258426,0
2010-09-30,24.69,24.833,24.485,24.704,293736,0
2010-10-01,24.832,24.895,24.561,24.69,182272,0
2010-10-04,24.548,24.852,24.206,24.304,273120,0
2010-10-05,24.561,25.191,24.561,25.131,156775,0
2010-10-06,25.035,25.173,24.791,24.832,218531,0
2010-10-07,24.832,24.902,24.568,24.75,244350,0
2010-10-08,24.75,25.23,24.736,25.097,230039,0
2010-10-11,25.077,25.327,24.947,25.212,107877,0
2010-10-12,25.212,25.383,24.975,25.18,242491,0
2010-10-13,25.32,25.66,25.138,25.389,144707,0
2010-10-14,25.279,25.298,24.485,24.624,314080,0
2010-10-15,24.798,24.887,24.242,24.432,241002,0
2010-10-18,24.498,24.724,24.345,24.71,105540,0
2010-10-19,24.2,24.61,24.149,24.249,160269,0
2010-10-20,24.304,24.671,24.263,24.452,183312,0
2010-10-21,24.485,24.677,24.291,24.541,120558,0
2010-10-22,24.418,24.736,24.186,24.311,238624,0
2010-10-25,24.485,24.575,24.311,24.373,130402,0
2010-10-26,24.213,24.771,24.213,24.541,138433,0
2010-10-27,24.345,24.617,24.193,24.602,244068,0
2010-10-28,24.873,25.591,24.826,25.02,502392,0
2010-10-29,24.947,26.283,24.923,25.766,585621,0
2010-11-01,25.931,26.113,25.489,25.693,246962,0
2010-11-02,25.841,25.917,25.611,25.917,190676,0
2010-11-03,25.904,26.384,25.854,26.19,196085,0
2010-11-04,26.524,26.81,26.478,26.797,172268,0
2010-11-05,26.797,26.992,26.588,26.623,166129,0
2010-11-08,26.439,26.552,26.247,26.472,167351,0
2010-11-09,26.485,26.485,25.748,25.89,201838,0
2010-11-10,25.835,25.991,25.53,25.883,165994,0
2010-11-11,25.591,26.105,25.537,25.978,103467,0
2010-11-12,25.774,25.931,25.503,25.748,97085,0
2010-11-15,25.748,26.133,25.654,25.687,73296,0
2010-11-16,25.489,25.687,25.252,25.503,153322,0
2010-11-17,25.591,25.827,25.396,25.584,92544,0
2010-11-18,25.917,26.154,25.517,25.639,216455,0
2010-11-19,25.571,25.946,25.455,25.827,155370,0
2010-11-22,25.674,25.984,25.558,25.82,173405,0
2010-11-23,25.503,25.734,25.334,25.618,198151,0
2010-11-24,25.854,26.209,25.854,26.071,122155,0
2010-11-26,25.841,26.004,25.748,25.752,75484,0
2010-11-29,25.591,25.699,25.185,25.429,194285,0
2010-11-30,25.148,25.426,25.093,25.241,337087,0
2010-12-01,25.611,25.841,25.334,25.808,387500,0
2010-12-02,25.752,26.064,25.752,25.946,197612,0
2010-12-03,25.89,26.031,25.639,25.997,112701,0
2010-12-06,25.924,26.282,25.876,26.168,116423,0
2010-12-07,26.734,26.762,26.323,26.432,211327,0
2010-12-08,26.432,26.432,25.956,26.071,176173,0
2010-12-09,26.262,26.262,25.956,26.105,116222,0
2010-12-10,26.202,26.255,26.046,26.113,75870,0
2010-12-13,26.183,26.384,26.012,26.031,125850,0
2010-12-14,26.039,26.071,25.759,25.835,115357,0
2010-12-15,25.748,25.946,25.375,25.416,295761,0
2010-12-16,25.496,25.741,25.441,25.68,119636,0
2010-12-17,25.814,25.963,25.712,25.897,171496,0
2010-12-20,26.004,26.098,25.869,26.046,157004,0
2010-12-21,26.202,26.472,26.113,26.432,163851,0
2010-12-22,26.432,26.676,26.432,26.637,104652,0
2010-12-23,26.637,26.749,26.601,26.663,136660,0
2010-12-27,26.63,26.846,26.63,26.762,175970,0
2010-12-28,26.784,26.881,26.295,26.643,389425,0
2010-12-29,26.67,26.896,26.243,26.333,178985,0
2010-12-30,26.376,26.476,26.204,26.258,100592,0
2010-12-31,26.029,26.161,25.905,25.934,111458,0
2011-01-03,26.126,26.411,26.098,26.301,132378,0
2011-01-04,26.337,26.337,25.279,25.298,463924,0
2011-01-05,25.217,25.646,25.217,25.435,314209,0
2011-01-06,25.448,25.544,25.123,25.212,114703,0
2011-01-07,25.205,25.409,24.867,25.198,106537,0
2011-01-10,25.077,25.448,24.88,25.409,151622,0
2011-01-11,25.509,25.558,25.32,25.558,137680,0
2011-01-12,25.674,25.719,25.577,25.712,140158,0
2011-01-13,25.674,25.904,25.571,25.705,104368,0
2011-01-14,25.604,25.904,25.591,25.883,46506,0
2011-01-18,25.956,26.052,25.801,25.952,98697,0
2011-01-19,25.931,25.978,25.191,25.355,280893,0
2011-01-20,25.212,25.402,25.09,25.138,174250,0
2011-01-21,25.375,25.383,24.909,24.982,67853,0
2011-01-24,24.968,25.327,24.826,25.266,91314,0
2011-01-25,25.152,25.517,25.097,25.517,101183,0
2011-01-26,25.571,25.847,25.482,25.687,121310,0
2011-01-27,25.788,26.24,25.435,26.14,171477,0
2011-01-28,26.19,26.255,25.159,25.205,108623,0
2011-01-31,25.331,25.787,25.288,25.697,185500,0
2011-02-01,25.91,26.308,25.788,26.275,133811,0
2011-02-02,26.175,26.214,25.883,26.052,228966,0
2011-02-03,25.991,26.391,25.904,26.33,184649,0
2011-02-04,26.288,26.404,26.119,26.337,109403,0
2011-02-07,26.337,26.425,26.202,26.301,130957,0
2011-02-08,26.255,26.918,25.917,26.824,260410,0
2011-02-09,26.769,26.987,26.499,26.987,152204,0
2011-02-10,26.79,27.19,26.721,27.17,183980,0
2011-02-11,27.149,27.611,27.041,27.611,107905,0
2011-02-14,27.483,27.671,27.198,27.598,106158,0
2011-02-15,27.562,27.727,27.372,27.475,139059,0
2011-02-16,27.483,27.678,27.399,27.503,127077,0
2011-02-18,27.901,27.984,27.399,27.949,204331,0
2011-02-22,27.103,27.237,26.79,26.912,464465,0
2011-02-23,26.059,26.411,25.997,26.017,588708,0
2011-02-24,25.917,26.031,25.741,26.024,253077,0
2011-02-25,26.209,26.485,26.079,26.458,160621,0
2011-02-28,26.53,26.715,26.087,26.17,271084,0
2011-03-01,26.303,26.303,25.78,25.924,226321,0
2011-03-02,25.834,26.134,25.679,25.82,137325,0
2011-03-03,26.052,26.374,25.931,26.296,164456,0
2011-03-04,26.154,26.379,25.956,26.379,212568,0
2011-03-07,26.451,26.499,25.97,26.168,170486,0
2011-03-08,26.209,26.79,26.126,26.439,183557,0
2011-03-09,26.384,26.846,26.33,26.755,110492,0
2011-03-10,26.441,26.807,26.434,26.766,188108,0
2011-03-11,26.619,26.937,26.514,26.534,111386,0
2011-03-14,26.269,26.524,26.269,26.425,81815,0
2011-03-15,25.699,26.086,25.654,25.963,127363,0
2011-03-16,25.796,25.997,25.646,25.719,116177,0
2011-03-17,26.106,26.106,25.686,25.704,99688,0
2011-03-18,26.099,26.197,25.84,26.162,144329,0
2011-03-21,26.38,26.488,26.256,26.413,77135,0
2011-03-22,26.367,26.507,25.853,25.916,179673,0
2011-03-23,25.827,26.203,25.74,26.086,75103,0
2011-03-24,26.183,26.283,26.086,26.209,88252,0
2011-03-25,26.222,26.48,26.197,26.234,76708,0
2011-03-28,26.256,26.277,25.758,25.794,148253,0
2011-03-29,25.794,26.127,25.773,25.997,82977,0
2011-03-30,26.127,26.48,26.059,26.42,60782,0
2011-03-31,26.257,26.548,26.05,26.445,154543,0
2011-04-01,26.549,26.633,26.374,26.562,132678,0
2011-04-04,26.633,26.633,26.241,26.569,128335,0
2011-04-05,26.584,26.884,26.467,26.704,136824,0
2011-04-06,26.807,26.911,26.672,26.835,67722,0
2011-04-07,26.857,26.929,26.346,26.399,113256,0
2011-04-08,26.534,26.612,26.004,26.249,67891,0
2011-04-11,26.209,26.289,25.952,26.203,81754,0
2011-04-12,25.78,26.203,25.78,26.162,133393,0
2011-04-13,26.229,26.303,25.861,26.039,108035,0
2011-04-14,25.938,26.119,25.84,26.012,144945,0
2011-04-15,26.004,26.197,25.952,26.162,104137,0
2011-04-18,25.846,26.646,25.787,26.619,118877,0
2011-04-19,26.612,26.745,26.446,26.612,111415,0
2011-04-20,26.951,27.081,26.646,26.724,101174,0
2011-04-21,26.843,27.039,26.698,27.032,186615,0
2011-04-25,26.971,27.23,26.905,27.161,104681,0
2011-04-26,27.196,27.196,26.957,27.094,114661,0
2011-04-27,27.101,27.34,27.025,27.333,174311,0
2011-04-28,27.379,28.196,27.379,28.047,175226,0
2011-04-29,26.733,26.889,25.151,25.446,819542,0
2011-05-02,25.501,25.501,25.187,25.359,201486,0
2011-05-03,25.38,25.595,24.93,25.168,223052,0
2011-05-04,25.161,25.208,24.799,24.918,323114,0
2011-05-05,24.833,25.255,24.751,24.988,263502,0
2011-05-06,25.12,25.29,24.718,24.875,330572,0
2011-05-09,24.813,24.955,24.684,24.827,235116,0
2011-05-10,24.955,25.241,24.875,25.227,180816,0
2011-05-11,25.182,25.331,24.977,25.052,152342,0
2011-05-12,24.555,25.08,24.393,25.059,224076,0
2011-05-13,24.983,25.037,24.725,25.03,173984,0
2011-05-16,24.923,24.963,24.568,24.582,82832,0
2011-05-17,24.505,24.61,24.165,24.198,207020,0
2011-05-18,24.233,24.492,24.233,24.303,222999,0
2011-05-19,24.418,24.555,24.241,24.485,213774,0
2011-05-20,24.379,24.472,24.121,24.241,176361,0
2011-05-23,23.982,24.107,23.765,23.947,141816,0
2011-05-24,24.038,24.086,23.799,23.799,228422,0
2011-05-25,23.69,23.875,23.662,23.784,206643,0
2011-05-26,23.784,24.385,23.656,24.339,301929,0
2011-05-27,24.425,24.582,24.29,24.379,141751,0
2011-05-31,24.492,24.505,24.168,24.258,313041,0
2011-06-01,24.219,24.339,23.73,23.772,159019,0
2011-06-02,23.828,23.869,23.419,23.505,194708,0
2011-06-03,23.288,23.477,23.097,23.174,187845,0
2011-06-06,23.118,23.336,22.818,22.867,255489,0
2011-06-07,22.945,22.959,22.727,22.774,359485,0
2011-06-08,22.669,22.754,22.172,22.179,306843,0
2011-06-09,22.172,22.488,21.987,22.438,349959,0
2011-06-10,22.294,22.594,22.294,22.375,297812,0
2011-06-13,22.374,22.542,22.235,22.321,191500,0
2011-06-14,22.501,22.758,22.473,22.599,194633,0
2011-06-15,22.416,22.568,22.036,22.055,249230,0
2011-06-16,22.054,22.129,21.734,21.954,167056,0
2011-06-17,22.122,22.221,21.891,21.905,167995,0
2011-06-20,21.794,22.287,21.794,22.122,175609,0
2011-06-21,22.228,22.655,22.228,22.503,123584,0
2011-06-22,22.46,22.601,22.235,22.25,138793,0
2011-06-23,22.06,22.583,22.02,22.542,173910,0
2011-06-24,22.521,22.641,22.081,22.193,198529,0
2011-06-27,22.242,22.347,22.086,22.307,380086,0
2011-06-28,22.416,23.034,22.395,22.902,453110,0
2011-06-29,22.938,23.042,22.691,22.81,194685,0
2011-06-30,22.886,23.101,22.799,22.839,325476,0
2011-07-01,22.896,23.623,22.896,23.567,224238,0
2011-07-05,23.539,23.575,23.307,23.484,152176,0
2011-07-06,23.484,23.484,23.307,23.383,152036,0
2011-07-07,23.631,23.864,23.61,23.732,195645,0
2011-07-08,23.484,23.512,23.206,23.286,181600,0
2011-07-11,23.054,23.075,22.549,22.706,204004,0
2011-07-12,22.601,22.945,22.594,22.669,249749,0
2011-07-13,22.803,22.909,22.556,22.608,242634,0
2011-07-14,22.576,22.576,21.967,22.074,219318,0
2011-07-15,22.2,22.2,21.974,22.151,198003,0
2011-07-18,22.101,22.151,21.721,21.876,315489,0
2011-07-19,22.04,22.054,21.876,21.96,154540,0
2011-07-20,21.981,22.101,21.835,22.04,182349,0
2011-07-21,22.144,22.281,22.047,22.164,429384,0
2011-07-22,22.144,22.25,21.948,22.164,140911,0
2011-07-25,21.954,22.101,21.898,21.981,134263,0
2011-07-26,21.959,21.98,21.758,21.84,133754,0
2011-07-27,21.734,21.827,21.206,21.255,174927,0
2011-07-28,21.219,21.432,20.995,21.016,188034,0
2011-07-29,20.802,21.037,20.671,20.87,249673,0
2011-08-01,21.078,21.078,20.549,20.597,366835,0
2011-08-02,20.368,20.802,19.396,19.45,319417,0
2011-08-03,19.686,19.912,19.29,19.871,395722,0
2011-08-04,19.604,19.735,19.248,19.248,404510,0
2011-08-05,19.46,19.66,18.597,19.125,320100,0
2011-08-08,18.591,18.816,18.011,18.297,669540,0
2011-08-09,18.696,19.173,18.126,19.145,553558,0
2011-08-10,18.717,18.802,18.113,18.167,356409,0
2011-08-11,18.27,18.962,18.139,18.762,463039,0
2011-08-12,19.263,19.502,18.9,19.296,456742,0
2011-08-15,19.502,19.57,19.194,19.55,328629,0
2011-08-16,19.365,19.728,19.221,19.611,1314693,0
2011-08-17,19.713,19.98,19.35,19.597,429250,0
2011-08-18,19.043,19.256,18.543,18.871,599690,0
2011-08-19,18.57,19.33,18.443,18.809,764822,0
2011-08-22,19.173,19.35,18.755,18.864,339714,0
2011-08-23,18.914,19.961,18.776,19.912,543229,0
2011-08-24,19.878,20.445,19.817,20.405,338465,0
2011-08-25,20.556,20.638,19.66,19.743,203019,0
2011-08-26,19.517,20.274,19.372,20.208,297299,0
2011-08-29,20.316,21.097,20.248,21.097,230942,0
2011-08-30,20.987,21.317,20.733,21.219,376462,0
2011-08-31,21.338,21.497,21.006,21.277,232280,0
2011-09-01,21.317,21.452,20.704,20.733,293816,0
2011-09-02,20.299,20.327,19.938,20.07,209084,0
2011-09-06,19.521,20.044,19.376,19.995,263829,0
2011-09-07,20.098,20.382,20.098,20.382,260511,0
2011-09-08,20.23,20.395,19.981,20.058,267617,0
2011-09-09,19.775,19.962,19.54,19.658,508749,0
2011-09-12,19.392,19.871,19.392,19.843,271776,0
2011-09-13,19.817,20.235,19.791,20.208,460260,0
2011-09-14,20.316,20.776,20.201,20.612,599969,0
2011-09-15,20.791,21.171,20.672,20.924,295224,0
2011-09-16,21.023,21.207,20.863,21.009,313205,0
2011-09-19,20.698,21.124,20.549,21.002,262690,0
2011-09-20,21.177,21.382,20.685,20.748,500597,0
2011-09-21,20.629,20.856,20.03,20.037,204770,0
2011-09-22,19.416,20.098,19.416,19.678,358997,0
2011-09-23,19.589,20.368,19.589,20.166,247532,0
2011-09-26,20.27,20.65,19.981,20.566,198769,0
2011-09-27,20.931,21.319,20.802,20.89,238641,0
2011-09-28,20.938,21.193,20.443,20.462,200192,0
2011-09-29,20.815,21.2,20.559,21.056,326120,0
2011-09-30,20.768,21.311,20.467,20.467,467027,0
2011-10-03,20.263,20.789,19.643,19.768,409316,0
2011-10-04,19.535,20.671,19.535,20.671,607461,0
2011-10-05,20.732,21.193,20.587,21.124,297796,0
2011-10-06,21.178,22.597,21.023,22.531,528927,0
2011-10-07,22.551,22.673,21.846,21.932,282989,0
2011-10-10,22.315,23.094,22.263,23.033,219290,0
2011-10-11,22.826,23.315,22.702,22.964,489262,0
2011-10-12,23.047,23.266,22.921,23.067,393214,0
2011-10-13,22.906,23.272,22.874,23.129,222409,0
2011-10-14,23.412,23.42,22.688,22.984,398033,0
2011-10-17,22.929,22.964,22.518,22.571,298594,0
2011-10-18,22.571,23.308,22.462,23.074,382677,0
2011-10-19,23.094,23.171,22.695,22.746,360481,0
2011-10-20,22.731,22.881,22.343,22.524,441584,0
2011-10-21,22.807,23.245,22.807,23.171,236068,0
2011-10-24,23.212,23.954,23.143,23.804,303519,0
2011-10-25,23.652,23.868,23.357,23.363,323037,0
2011-10-26,23.673,24.109,23.158,23.734,573311,0
2011-10-27,23.137,24.423,22.921,24.201,748975,0
2011-10-28,24.194,25.369,24.194,25.079,588165,0
2011-10-31,24.786,25.253,24.649,24.649,289083,0
2011-11-01,23.329,24.136,22.511,23.549,569544,0
2011-11-02,23.862,24.37,23.66,24.024,416105,0
2011-11-03,24.287,24.451,23.756,24.411,209587,0
2011-11-04,24.25,24.471,24.002,24.257,152299,0
2011-11-07,24.168,24.356,23.925,24.329,110760,0
2011-11-08,24.526,24.533,23.862,24.287,170533,0
2011-11-09,23.811,24.136,23.405,23.499,234276,0
2011-11-10,23.811,23.868,23.427,23.549,162369,0
2011-11-11,23.887,24.451,23.811,24.237,119152,0
2011-11-14,24.046,24.336,23.893,23.997,157956,0
2011-11-15,24.052,24.417,23.826,24.194,114243,0
2011-11-16,23.947,24.215,23.619,23.693,148338,0
2011-11-17,23.687,23.918,23.521,23.687,155695,0
2011-11-18,23.79,23.939,23.707,23.893,102811,0
2011-11-21,23.632,23.72,23.219,23.377,168419,0
2011-11-22,23.308,23.336,22.826,23.191,210620,0
2011-11-23,22.971,23.178,22.545,22.943,213179,0
2011-11-25,22.964,23.37,22.765,23.143,134982,0
2011-11-28,23.811,24.201,23.707,24.081,359916,0
2011-11-29,24.094,24.272,23.961,24.074,202168,0
2011-11-30,24.718,24.885,24.432,24.718,274787,0
2011-12-01,24.774,25.079,24.699,24.774,140128,0
2011-12-02,25.044,25.362,24.837,25.079,209624,0
2011-12-05,25.389,25.547,25.093,25.449,144895,0
2011-12-06,25.421,25.517,25.205,25.344,208341,0
2011-12-07,25.165,25.664,24.963,25.545,205222,0
2011-12-08,25.301,25.671,25.205,25.301,185617,0
2011-12-09,25.434,26.063,25.268,25.787,152782,0
2011-12-12,25.498,25.855,25.362,25.704,211518,0
2011-12-13,25.801,25.885,25.215,25.312,216697,0
2011-12-14,25.126,25.355,25.036,25.072,106506,0
2011-12-15,25.25,25.41,25.085,25.341,128990,0
2011-12-16,25.461,25.765,25.415,25.538,164577,0
2011-12-19,25.747,25.855,25.464,25.588,210418,0
2011-12-20,25.912,26.036,25.796,25.948,113665,0
2011-12-21,25.788,26.248,25.686,26.214,94896,0
2011-12-22,26.264,26.989,26.264,26.784,142671,0
2011-12-23,26.818,27.116,26.797,26.928,98219,0
2011-12-27,26.784,27.171,26.562,27.116,80864,0
2011-12-28,27.025,27.025,26.297,26.425,93436,0
2011-12-29,26.562,26.839,26.451,26.66,118612,0
2011-12-30,26.554,26.79,26.327,26.334,183025,0
2012-01-03,26.686,26.996,26.472,26.79,129953,0
2012-01-04,26.699,27.095,26.506,26.943,140667,0
2012-01-05,25.642,26.356,25.103,26.118,642532,0
2012-01-06,25.671,25.855,24.762,25.635,552497,0
2012-01-09,25.323,25.808,25.173,25.467,511270,0
2012-01-10,25.103,25.496,24.721,24.762,443714,0
2012-01-11,24.7,25.002,24.646,24.923,317178,0
2012-01-12,24.918,25.032,24.478,24.727,534431,0
2012-01-13,24.583,24.825,24.478,24.632,303830,0
2012-01-17,24.839,24.949,24.604,24.747,240949,0
2012-01-18,24.727,25.301,24.632,25.192,304157,0
2012-01-19,25.261,25.531,25.159,25.407,205934,0
2012-01-20,25.523,25.586,25.288,25.523,179801,0
2012-01-23,25.51,25.678,25.159,25.338,164297,0
2012-01-24,25.173,25.621,25.039,25.51,209479,0
2012-01-25,25.531,25.664,25.415,25.579,154554,0
2012-01-26,25.628,25.678,25.268,25.51,188522,0
2012-01-27,25.427,26.118,25.427,25.71,287853,0
2012-01-30,25.475,25.739,25.137,25.71,185091,0
2012-01-31,25.822,25.822,25.115,25.15,348341,0
2012-02-01,25.239,25.635,25.239,25.427,141924,0
2012-02-02,25.294,25.38,24.989,25.075,232888,0
2012-02-03,25.288,26.015,25.288,25.78,256229,0
2012-02-06,25.746,25.967,25.678,25.758,259693,0
2012-02-07,25.703,25.835,25.454,25.586,139002,0
2012-02-08,25.614,25.664,25.359,25.503,127318,0
2012-02-09,25.599,25.752,25.344,25.599,186551,0
2012-02-10,25.359,25.434,24.97,25.002,238693,0
2012-02-13,25.144,25.261,24.903,24.93,227276,0
2012-02-14,24.818,24.832,24.534,24.686,123059,0
2012-02-15,24.686,24.74,24.228,24.383,168945,0
2012-02-16,24.39,24.59,24.306,24.562,165119,0
2012-02-17,24.661,24.762,24.423,24.639,270457,0
2012-02-21,26.148,26.693,25.268,25.523,687181,0
2012-02-22,25.628,25.877,25.44,25.593,259348,0
2012-02-23,25.599,25.814,25.323,25.801,375803,0
2012-02-24,25.752,26.312,25.628,26.215,281653,0
2012-02-27,26.223,26.403,26.133,26.223,213124,0
2012-02-28,26.25,26.425,26.029,26.305,361141,0
2012-02-29,26.366,26.366,25.953,26.001,227134,0
2012-03-01,26.085,26.085,25.607,25.691,272947,0
2012-03-02,25.629,25.857,25.524,25.643,229068,0
2012-03-05,25.565,26.029,25.565,25.919,236973,0
2012-03-06,25.718,25.718,25.559,25.643,238190,0
2012-03-07,25.658,25.887,25.643,25.857,87684,0
2012-03-08,26.101,26.158,25.894,26.012,119230,0
2012-03-09,26.144,26.158,25.809,25.872,229444,0
2012-03-12,25.82,26.001,25.684,25.835,232643,0
2012-03-13,25.892,26.229,25.739,26.169,300941,0
2012-03-14,26.169,26.21,25.691,25.848,175765,0
2012-03-15,25.898,25.905,25.579,25.842,212187,0
2012-03-16,25.864,25.864,25.607,25.658,205656,0
2012-03-19,25.607,25.954,25.607,25.657,204967,0
2012-03-20,25.558,25.801,25.467,25.684,242844,0
2012-03-21,25.651,25.879,25.407,25.686,388683,0
2012-03-22,25.552,25.802,25.504,25.797,145536,0
2012-03-23,25.843,25.997,25.587,25.962,247841,0
2012-03-26,26.088,26.422,26.039,26.122,173365,0
2012-03-27,26.214,26.214,25.962,26.066,165331,0
2012-03-28,26.039,26.187,25.816,26.151,302771,0
2012-03-29,26.066,26.066,25.76,25.914,373024,0
2012-03-30,26.158,26.226,25.95,25.969,288043,0
2012-04-02,25.908,26.187,25.908,26.073,210604,0
2012-04-03,25.969,26.081,25.83,26.053,356079,0
2012-04-04,25.879,25.983,25.692,25.864,339811,0
2012-04-05,25.672,26.004,25.672,25.843,63300,0
2012-04-09,25.427,25.809,25.386,25.775,226876,0
2012-04-10,25.692,25.789,25.288,25.337,229353,0
2012-04-11,25.559,26.407,25.407,25.894,412724,0
2012-04-12,25.879,26.2,25.789,26.066,198627,0
2012-04-13,26.047,26.047,25.733,25.936,207644,0
2012-04-16,26.115,26.115,25.692,25.797,167333,0
2012-04-17,25.956,26.232,25.908,26.122,159819,0
2012-04-18,25.99,26.207,25.879,25.977,96941,0
2012-04-19,26.039,26.539,26.039,26.187,196807,0
2012-04-20,26.275,26.275,25.997,26.081,131709,0
2012-04-23,25.809,25.901,25.407,25.809,188400,0
2012-04-24,25.789,25.983,25.665,25.748,147315,0
2012-04-25,25.99,26.484,25.99,26.324,198822,0
2012-04-26,26.261,27.18,26.172,26.963,327587,0
2012-04-27,26.875,26.875,25.969,26.207,476588,0
2012-04-30,26.254,26.254,25.816,26.165,251617,0
2012-05-01,26.101,26.733,26.088,26.677,268615,0
2012-05-02,26.575,27.005,26.575,26.875,187112,0
2012-05-03,26.883,26.883,26.129,26.18,193613,0
2012-05-04,26.053,26.275,25.929,26.004,247868,0
2012-05-07,25.908,26.331,25.837,26.088,269565,0
2012-05-08,25.936,26.053,25.698,25.962,138425,0
2012-05-09,25.741,25.908,25.524,25.782,108386,0
2012-05-10,25.95,26.108,25.83,25.922,100773,0
2012-05-11,25.797,26.053,25.692,25.711,122483,0
2012-05-14,25.446,25.552,25.211,25.308,79687,0
2012-05-15,25.238,25.665,25.223,25.373,117499,0
2012-05-16,25.461,25.698,25.143,25.15,98627,0
2012-05-17,25.135,25.143,24.193,24.265,79447,0
2012-05-18,24.357,24.849,24.201,24.273,274848,0
2012-05-21,24.33,25.179,24.229,25.037,167656,0
2012-05-22,25.121,25.211,24.934,25.015,103897,0
2012-05-23,24.857,25.351,24.8,25.3,175810,0
2012-05-24,25.446,25.446,25.094,25.28,74908,0
2012-05-25,25.268,25.315,25.022,25.094,143886,0
2012-05-29,25.308,25.524,25.198,25.468,96781,0
2012-05-30,25.253,25.44,25.052,25.344,138893,0
2012-05-31,25.401,25.401,24.947,25.308,275295,0
2012-06-01,24.915,25.015,24.364,24.453,109582,0
2012-06-04,24.941,25.482,24.922,25.461,314796,0
2012-06-05,25.422,25.63,25.021,25.567,194056,0
2012-06-06,25.755,26.398,25.755,26.38,139534,0
2012-06-07,26.652,26.897,26.224,26.314,179604,0
2012-06-08,26.216,26.252,25.832,26.097,121962,0
2012-06-11,26.247,26.247,25.822,26.053,169256,0
2012-06-12,26.066,26.101,25.607,25.962,101941,0
2012-06-13,25.85,25.956,25.573,25.672,109054,0
2012-06-14,25.726,26.295,25.524,26.088,138762,0
2012-06-15,26.097,26.373,25.98,26.314,150464,0
2012-06-18,26.151,26.633,26.136,26.317,127694,0
2012-06-19,26.317,26.804,26.317,26.597,109080,0
2012-06-20,27.798,29.412,27.798,28.502,1464187,0
2012-06-21,28.524,28.607,27.587,27.768,226949,0
2012-06-22,27.817,28.019,27.53,27.699,517928,0
2012-06-25,27.483,27.671,27.323,27.53,109255,0
2012-06-26,27.476,27.811,27.476,27.538,331988,0
2012-06-27,27.628,27.707,27.462,27.511,125559,0
2012-06-28,27.462,27.714,27.336,27.565,132495,0
2012-06-29,28.013,28.32,27.831,27.9,289519,0
2012-07-02,27.964,27.999,27.595,27.845,316080,0
2012-07-03,28.006,28.105,27.817,27.95,134668,0
2012-07-05,27.887,28.179,27.762,27.915,282513,0
2012-07-06,27.609,27.733,27.53,27.609,145432,0
2012-07-09,27.476,27.635,27.231,27.368,80575,0
2012-07-10,27.344,27.456,27.146,27.308,112900,0
2012-07-11,27.329,27.391,26.904,27.006,106189,0
2012-07-12,26.732,26.922,26.329,26.538,211340,0
2012-07-13,26.523,27.204,26.523,27.16,152004,0
2012-07-16,27.167,27.167,26.79,26.929,101896,0
2012-07-17,26.986,27.071,26.677,27.006,91560,0
2012-07-18,26.964,27.146,26.855,27.012,76264,0
2012-07-19,27.02,27.671,26.991,27.609,172525,0
2012-07-20,27.349,27.349,26.991,27.217,127613,0
2012-07-23,26.79,26.998,26.645,26.904,106154,0
2012-07-24,26.937,27.02,26.625,26.972,156766,0
2012-07-25,27.049,27.217,26.855,27.078,154329,0
2012-07-26,27.336,27.462,26.964,27.329,98314,0
2012-07-27,28.125,29.339,28.125,28.698,567540,0
2012-07-30,28.922,29.101,28.056,28.342,371809,0
2012-07-31,28.362,28.438,27.88,28.006,351811,0
2012-08-01,28.173,28.173,27.58,27.986,372572,0
2012-08-02,27.874,28.286,27.747,28.28,270558,0
2012-08-03,28.628,28.838,28.356,28.677,276227,0
2012-08-06,28.775,28.782,28.438,28.647,186846,0
2012-08-07,28.732,29.019,28.581,28.817,238765,0
2012-08-08,28.719,28.894,28.459,28.83,136210,0
2012-08-09,28.83,28.979,28.754,28.901,143189,0
2012-08-10,28.873,28.873,28.566,28.838,202125,0
2012-08-13,28.964,29.109,28.754,29.061,493700,0
2012-08-14,29.25,29.332,29.088,29.218,416747,0
2012-08-15,29.218,30.075,29.175,29.999,734339,0
2012-08-16,30.158,31.032,30.053,30.842,776718,0
2012-08-17,30.949,31.087,30.53,30.734,314286,0
2012-08-20,30.955,31.087,29.992,30.891,480544,0
2012-08-21,30.747,30.905,30.603,30.728,233105,0
2012-08-22,30.779,30.779,30.067,30.117,408674,0
2012-08-23,30.102,30.287,29.933,30.199,378879,0
2012-08-24,30.309,30.355,28.939,29.04,749260,0
2012-08-27,28.996,29.96,28.996,29.389,357600,0
2012-08-28,29.511,29.684,29.085,29.253,467530,0
2012-08-29,29.521,29.629,29.334,29.379,410787,0
2012-08-30,29.351,29.399,28.93,29.161,210512,0
2012-08-31,29.253,29.342,28.949,29.005,367408,0
2012-09-04,28.977,29.132,28.59,29.094,236007,0
2012-09-05,29.233,29.243,28.968,29.122,177566,0
2012-09-06,29.18,29.806,28.987,29.684,215115,0
2012-09-07,29.797,29.886,29.581,29.665,199013,0
2012-09-10,29.511,29.914,29.456,29.539,113389,0
2012-09-11,29.539,29.75,29.539,29.656,92244,0
2012-09-12,29.647,29.886,29.573,29.694,111978,0
2012-09-13,29.647,30.209,29.557,29.999,177961,0
2012-09-14,30.019,30.3,29.85,29.905,107066,0
2012-09-17,30.009,30.144,29.722,29.85,137540,0
2012-09-18,29.62,29.823,29.474,29.61,78593,0
2012-09-19,29.6,30.009,29.6,29.75,104553,0
2012-09-20,29.581,29.75,29.456,29.694,76431,0
2012-09-21,29.832,30.019,29.732,29.759,129281,0
2012-09-24,29.447,29.675,29.418,29.474,86148,0
2012-09-25,29.573,29.789,29.297,29.325,120572,0
2012-09-26,29.289,29.361,29.031,29.209,75580,0
2012-09-27,29.28,29.539,28.977,29.492,116323,0
2012-09-28,29.384,29.738,29.042,29.615,129200,0
2012-10-01,29.561,29.587,28.719,28.784,166257,0
2012-10-02,28.784,28.821,28.283,28.572,295074,0
2012-10-03,28.672,28.979,28.507,28.931,352682,0
2012-10-04,29.069,29.403,29.042,29.319,139521,0
2012-10-05,29.46,29.615,29.164,29.183,139530,0
2012-10-08,29.052,29.625,29.052,29.497,104005,0
2012-10-09,29.47,29.728,29.365,29.479,201396,0
2012-10-10,29.47,29.738,29.087,29.124,97413,0
2012-10-11,29.154,29.164,28.801,28.998,98522,0
2012-10-12,28.979,29.144,28.895,28.979,69795,0
2012-10-15,28.988,29.212,28.801,29.078,66137,0
2012-10-16,29.106,29.106,28.895,29.078,115048,0
2012-10-17,28.719,29.301,28.719,29.164,83998,0
2012-10-18,29.078,29.433,29.078,29.319,102342,0
2012-10-19,29.236,29.403,28.755,29.106,160408,0
2012-10-22,28.969,29.451,28.969,29.393,96902,0
2012-10-23,29.154,29.423,28.988,29.284,132183,0
2012-10-24,29.301,29.301,28.755,28.998,185342,0
2012-10-25,29.625,30.542,28.959,29.061,370316,0
2012-10-26,29.164,29.516,28.922,29.516,197011,0
2012-10-31,28.794,29.328,28.765,28.969,177326,0
2012-11-01,28.811,29.374,28.765,29.007,442781,0
2012-11-02,29.236,29.284,28.516,28.525,140196,0
2012-11-05,28.552,28.811,28.238,28.598,144250,0
2012-11-06,28.69,29.052,28.534,29.042,130504,0
2012-11-07,28.829,28.895,28.607,28.626,204232,0
2012-11-08,28.652,28.811,28.218,28.626,122612,0
2012-11-09,28.439,29.236,28.256,29.042,149166,0
2012-11-12,29.042,29.192,28.765,29.069,102368,0
2012-11-13,28.951,29.47,28.784,29.154,154916,0
2012-11-14,29.202,29.202,28.449,28.516,258049,0
2012-11-15,28.477,28.642,28.18,28.562,128284,0
2012-11-16,28.626,28.728,28.145,28.598,142579,0
2012-11-19,28.885,29.115,28.774,29.032,82455,0
2012-11-20,28.979,29.106,28.931,29.023,82917,0
2012-11-21,29.069,29.115,28.784,29.023,60605,0
2012-11-23,29.069,29.292,28.905,29.292,48034,0
2012-11-26,29.246,29.516,29.134,29.488,115989,0
2012-11-27,29.442,29.856,29.345,29.516,128511,0
2012-11-28,29.301,29.718,29.221,29.606,83416,0
2012-11-29,29.718,30.098,29.662,30.026,179056,0
2012-11-30,30.026,30.135,29.738,30.089,158688,0
2012-12-03,30.07,30.366,29.912,30.135,169422,0
2012-12-04,30.098,30.126,29.516,29.93,162212,0
2012-12-05,29.903,30.08,29.561,30.026,87050,0
2012-12-06,30.017,30.469,29.988,30.3,127072,0
2012-12-07,30.347,30.461,30.044,30.117,81163,0
2012-12-10,30.051,30.366,29.968,30.3,58324,0
2012-12-11,30.3,30.3,29.803,29.93,223518,0
2012-12-12,29.939,30.366,29.939,30.208,157684,0
2012-12-13,30.199,30.347,30.007,30.228,129544,0
2012-12-14,30.017,30.748,30.017,30.461,360812,0
2012-12-17,30.533,31.051,30.384,31.043,175141,0
2012-12-18,31.016,31.016,30.756,30.903,140499,0
2012-12-19,30.96,31.043,30.81,30.941,83435,0
2012-12-20,30.932,31.061,30.74,31.043,81840,0
2012-12-21,30.721,31.181,30.721,31.087,142795,0
2012-12-24,31.023,31.033,30.913,31.023,21963,0
2012-12-26,31.016,31.043,30.663,30.819,74307,0
2012-12-27,30.989,31.087,30.673,31.016,127641,0
2012-12-28,30.951,31.097,30.74,30.782,78091,0
2012-12-31,30.73,31.161,30.624,31.125,142496,0
2013-01-02,31.477,32.125,31.477,32.106,104370,0
2013-01-03,32.078,32.321,31.941,32.211,232227,0
2013-01-04,32.255,32.34,32.053,32.125,133978,0
2013-01-07,32.088,32.155,31.894,32.097,58401,0
2013-01-08,32.115,32.115,31.738,31.932,56279,0
2013-01-09,32.097,32.494,32.004,32.467,116736,0
2013-01-10,32.672,32.68,32.145,32.377,114640,0
2013-01-11,32.33,32.404,32.106,32.311,52400,0
2013-01-14,32.263,32.449,32.043,32.439,87953,0
2013-01-15,32.533,32.533,32.162,32.485,148632,0
2013-01-16,32.404,32.533,32.062,32.449,104371,0
2013-01-17,32.57,32.773,32.33,32.647,129925,0
2013-01-18,32.627,33.181,32.551,32.984,115517,0
2013-01-22,33.089,33.181,32.754,33.014,86582,0
2013-01-23,32.984,33.245,32.734,33.197,116872,0
2013-01-24,33.153,34.578,32.939,33.136,278757,0
2013-01-25,33.274,33.475,33.089,33.441,76800,0
2013-01-28,33.441,33.458,33.126,33.431,141073,0
2013-01-29,33.403,33.403,33.108,33.331,110063,0
2013-01-30,33.301,33.311,33.023,33.143,108289,0
2013-01-31,33.225,33.81,33.117,33.367,166782,0
2013-02-01,33.58,33.617,33.311,33.393,105954,0
2013-02-04,33.301,33.34,32.802,33.264,198667,0
2013-02-05,33.358,33.617,33.293,33.367,75288,0
2013-02-06,33.45,33.896,33.284,33.58,94387,0
2013-02-07,33.58,33.923,33.311,33.754,89183,0
2013-02-08,33.763,34.181,33.763,34.031,44265,0
2013-02-11,33.976,34.172,33.736,34.116,91370,0
2013-02-12,34.077,34.855,33.966,34.154,118071,0
2013-02-13,34.393,34.479,34.172,34.367,90359,0
2013-02-14,34.255,34.969,34.06,34.793,158809,0
2013-02-15,34.939,34.987,34.43,34.802,138966,0
2013-02-19,34.855,34.929,34.469,34.709,92858,0
2013-02-20,34.635,34.747,33.754,34.021,203293,0
2013-02-21,34.06,34.06,33.504,33.727,170652,0
2013-02-22,33.829,34.283,33.781,34.255,70222,0
2013-02-25,34.275,34.384,33.94,34.031,169501,0
2013-02-26,34.236,34.515,33.923,34.488,101532,0
2013-02-27,34.497,35.254,34.44,35.042,101045,0
2013-02-28,35.013,35.457,34.987,35.209,78505,0
2013-03-01,35.013,35.523,34.821,35.495,129075,0
2013-03-04,35.419,35.975,35.301,35.947,158454,0
2013-03-05,36.061,36.512,36.061,36.163,167949,0
2013-03-06,36.154,36.234,35.662,36.023,87662,0
2013-03-07,36.031,36.136,35.792,36.051,65849,0
2013-03-08,36.098,36.422,36.07,36.32,99682,0
2013-03-11,35.653,36.197,35.581,35.811,152616,0
2013-03-12,35.928,35.995,35.743,35.802,64951,0
2013-03-13,35.921,36.366,35.724,36.32,65672,0
2013-03-14,36.393,36.792,36.347,36.699,83223,0
2013-03-15,36.765,36.892,36.32,36.792,183612,0
2013-03-18,36.643,36.958,36.206,36.939,98575,0
2013-03-19,36.939,37.449,36.902,37.412,144917,0
2013-03-20,37.449,37.681,37.124,37.365,94192,0
2013-03-21,37.274,37.403,37.043,37.328,57893,0
2013-03-22,37.293,37.486,37.284,37.439,79784,0
2013-03-25,37.515,38.18,37.505,38.124,98433,0
2013-03-26,38.161,38.375,38.007,38.219,56896,0
2013-03-27,38.061,38.772,38.061,38.634,56157,0
2013-03-28,38.749,39.355,38.555,39.346,117801,0
2013-04-01,39.327,39.468,39.056,39.41,128228,0
2013-04-02,39.68,40.117,39.512,39.997,164332,0
2013-04-03,39.968,39.997,39.271,39.459,425906,0
2013-04-04,39.495,39.746,39.216,39.363,66654,0
2013-04-05,39.001,39.558,38.648,39.439,117658,0
2013-04-08,39.449,39.865,39.336,39.819,67734,0
2013-04-09,39.95,40.238,39.651,39.783,82696,0
2013-04-10,39.829,40.545,39.809,40.535,119833,0
2013-04-11,40.527,40.862,40.45,40.767,121433,0
2013-04-12,40.545,41.028,40.44,40.991,262620,0
2013-04-15,40.991,40.991,40.162,40.311,120659,0
2013-04-16,40.61,40.74,40.331,40.74,59938,0
2013-04-17,40.63,40.844,40.229,40.777,62883,0
2013-04-18,40.777,40.954,40.459,40.731,74589,0
2013-04-19,40.795,41.18,40.666,40.814,95637,0
2013-04-22,40.899,41.249,40.6,41.197,72711,0
2013-04-23,41.216,41.596,41.206,41.52,78722,0
2013-04-24,41.68,42.413,41.624,42.152,194152,0
2013-04-25,42.313,42.74,42.135,42.218,97302,0
2013-04-26,42.218,42.498,42.015,42.125,114944,0
2013-04-29,42.117,42.117,37.551,37.681,815541,0
2013-04-30,37.793,37.793,35.832,36.324,418986,0
2013-05-01,36.2,36.482,35.617,36.332,380419,0
2013-05-02,36.351,36.843,35.94,36.834,184158,0
2013-05-03,36.723,37.225,36.546,37.021,131049,0
2013-05-06,37.075,37.095,36.705,36.919,85209,0
2013-05-07,36.843,37.15,36.824,37.04,105673,0
2013-05-08,36.853,37.085,36.723,37.003,155001,0
2013-05-09,36.974,37.03,36.638,36.843,122501,0
2013-05-10,36.798,37.439,36.798,37.355,81008,0
2013-05-13,37.448,37.551,37.198,37.364,48466,0
2013-05-14,37.486,37.864,37.234,37.793,78047,0
2013-05-15,37.701,38.043,37.642,37.999,98100,0
2013-05-16,37.912,37.932,37.533,37.821,103397,0
2013-05-17,37.847,38.116,37.681,38.079,125409,0
2013-05-20,37.874,38.089,37.719,38.043,91277,0
2013-05-21,37.999,38.286,37.774,38.239,51717,0
2013-05-22,38.164,38.658,37.942,38.07,137514,0
2013-05-23,37.561,38.008,37.337,37.83,55256,0
2013-05-24,37.595,38.107,37.595,38.034,37582,0
2013-05-28,38.221,38.776,38.221,38.517,95423,0
2013-05-29,38.267,38.425,36.984,37.075,293550,0
2013-05-30,37.15,37.345,37.075,37.159,51375,0
2013-05-31,36.988,37.305,36.708,36.718,76713,0
2013-06-03,36.677,36.861,35.997,36.453,117919,0
2013-06-04,36.517,36.527,35.793,35.968,77227,0
2013-06-05,35.968,36.473,35.783,36.351,108031,0
2013-06-06,36.463,36.805,36.219,36.781,65609,0
2013-06-07,37.012,37.372,36.824,37.075,69680,0
2013-06-10,37.188,37.681,36.974,37.075,82084,0
2013-06-11,36.974,37.113,36.733,36.946,68882,0
2013-06-12,37.131,37.178,36.583,36.695,32608,0
2013-06-13,36.687,38.053,36.62,37.811,127255,0
2013-06-14,37.783,38.107,37.308,37.345,51983,0
2013-06-17,37.533,38.026,37.533,37.821,58968,0
2013-06-18,37.83,38.425,37.83,38.286,80273,0
2013-06-19,38.388,38.629,37.821,37.883,57866,0
2013-06-20,37.505,37.524,36.324,36.369,87003,0
2013-06-21,36.527,36.667,36.016,36.517,210228,0
2013-06-24,36.139,36.871,35.869,36.36,84113,0
2013-06-25,36.677,36.955,36.378,36.805,72575,0
2013-06-26,37.067,37.337,36.984,37.075,73128,0
2013-06-27,37.297,37.951,37.23,37.717,70434,0
2013-06-28,37.752,38.172,37.057,37.243,267468,0
2013-07-01,37.062,37.83,36.978,37.679,105788,0
2013-07-02,37.427,37.558,36.865,37.289,130457,0
2013-07-03,37.342,37.418,36.66,37.289,357734,0
2013-07-05,37.333,38.661,37.333,38.427,73637,0
2013-07-08,38.491,38.847,38.427,38.79,109899,0
2013-07-09,39.194,39.622,38.968,39.436,141241,0
2013-07-10,39.416,39.854,39.342,39.735,55072,0
2013-07-11,40.032,40.332,39.941,40.219,86805,0
2013-07-12,40.108,40.547,39.941,40.481,74529,0
2013-07-15,40.461,40.694,40.108,40.52,109073,0
2013-07-16,40.451,40.643,40.2,40.418,105140,0
2013-07-17,40.52,40.694,40.191,40.418,117535,0
2013-07-18,40.471,41.146,40.427,40.818,97518,0
2013-07-19,40.667,40.78,39.959,40.173,71021,0
2013-07-22,40.136,40.312,39.932,40.127,35468,0
2013-07-23,40.108,40.285,39.426,39.493,90016,0
2013-07-24,39.613,39.613,38.978,39.285,591040,0
2013-07-25,39.089,40.042,39.089,39.845,161390,0
2013-07-26,39.604,40.155,39.146,40.023,259792,0
2013-07-29,39.912,40.062,39.313,39.379,144640,0
2013-07-30,38.724,39.042,38.472,38.734,272701,0
2013-07-31,38.809,39.257,38.509,38.837,196372,0
2013-08-01,39.137,39.24,38.614,39.108,126346,0
2013-08-02,39.128,39.276,38.742,39.267,119856,0
2013-08-05,39.184,39.396,38.905,39.396,108178,0
2013-08-06,39.276,39.772,38.915,39.07,433164,0
2013-08-07,39.014,39.108,38.509,38.949,198485,0
2013-08-08,38.915,39.118,38.78,38.875,58386,0
2013-08-09,38.8,38.939,38.548,38.724,57409,0
2013-08-12,38.68,38.724,38.38,38.614,78987,0
2013-08-13,38.585,39.128,38.37,38.959,68756,0
2013-08-14,38.996,39.276,38.809,39.07,84150,0
2013-08-15,38.837,39.118,38.499,38.771,187628,0
2013-08-16,38.697,38.866,38.408,38.472,57699,0
2013-08-19,38.417,38.482,37.941,37.999,50880,0
2013-08-20,38.043,38.108,37.342,37.455,159725,0
2013-08-21,37.532,37.532,36.903,37.007,124265,0
2013-08-22,37.035,37.65,36.941,37.269,94921,0
2013-08-23,37.279,37.408,36.968,37.24,94226,0
2013-08-26,37.1,37.576,36.998,37.09,138466,0
2013-08-27,36.801,36.856,36.305,36.315,118393,0
2013-08-28,36.465,36.519,36.016,36.111,121737,0
2013-08-29,36.148,36.558,36.063,36.259,89383,0
2013-08-30,36.455,36.455,35.604,36.014,104823,0
2013-09-03,35.929,36.69,35.878,36.66,121414,0
2013-09-04,36.568,36.808,36.409,36.493,77313,0
2013-09-05,36.641,36.641,36.343,36.362,61922,0
2013-09-06,36.501,36.792,36.121,36.493,66458,0
2013-09-09,36.605,37.23,36.605,37.174,85071,0
2013-09-10,37.24,37.837,37.126,37.791,72585,0
2013-09-11,37.891,38.239,37.891,38.135,63346,0
2013-09-12,38.183,38.351,38.079,38.315,95586,0
2013-09-13,38.305,38.915,38.305,38.827,111353,0
2013-09-16,39.212,39.248,38.771,38.875,59405,0
2013-09-17,38.915,39.204,38.661,39.089,78453,0
2013-09-18,39.023,39.744,39.023,39.688,84443,0
2013-09-19,39.717,40.163,39.484,39.854,81476,0
2013-09-20,40.032,40.032,39.475,39.475,394091,0
2013-09-23,39.466,40.127,39.426,40.081,120247,0
2013-09-24,39.941,40.163,39.854,39.959,70987,0
2013-09-25,39.95,40.441,39.836,40.023,78958,0
2013-09-26,40.146,40.461,40.081,40.379,96360,0
2013-09-27,40.268,40.342,39.799,39.996,68494,0
2013-09-30,39.966,40.576,39.57,40.528,128241,0
2013-10-01,40.183,40.939,40.015,40.362,117765,0
2013-10-02,40.623,40.866,39.959,40.818,119258,0
2013-10-03,40.704,40.913,40.303,40.613,240171,0
2013-10-04,40.249,40.771,40.081,40.229,62006,0
2013-10-07,39.996,40.249,39.574,39.688,49732,0
2013-10-08,39.694,39.768,39.016,39.158,65047,0
2013-10-09,39.148,39.178,38.558,38.623,73548,0
2013-10-10,38.753,38.97,37.263,37.646,924621,0
2013-10-11,37.497,37.88,37.374,37.835,227202,0
2013-10-14,37.733,38.351,37.608,38.267,252011,0
2013-10-15,38.248,38.351,38.041,38.134,115500,0
2013-10-16,38.258,38.586,38.096,38.482,84374,0
2013-10-17,38.417,38.839,38.221,38.829,135346,0
2013-10-18,38.887,39.14,38.707,38.933,73489,0
2013-10-21,38.897,39.461,38.897,39.441,86748,0
2013-10-22,39.497,39.983,39.421,39.777,73495,0
2013-10-23,39.665,39.833,39.551,39.674,51472,0
2013-10-24,40.039,41.549,39.704,41.531,129635,0
2013-10-25,41.702,46.326,41.478,43.896,370170,0
2013-10-28,43.361,44.16,43.361,43.821,327083,0
2013-10-29,44.018,44.291,43.757,44.168,100981,0
2013-10-30,44.168,44.328,43.173,43.493,112764,0
2013-10-31,43.54,43.802,43.173,43.72,110511,0
2013-11-01,43.851,44.103,42.931,43.072,105483,0
2013-11-04,43.137,43.671,43.023,43.429,270067,0
2013-11-05,43.042,43.633,42.969,43.333,98736,0
2013-11-06,43.464,43.72,43.072,43.37,159104,0
2013-11-07,43.42,43.502,41.964,42.199,70965,0
2013-11-08,42.114,42.668,42.04,42.517,70382,0
2013-11-11,42.527,42.949,42.433,42.808,34464,0
2013-11-12,42.808,42.921,42.413,42.752,42470,0
2013-11-13,42.592,43.146,42.489,43.052,65821,0
2013-11-14,43.108,43.774,42.901,43.701,57392,0
2013-11-15,43.868,44.318,43.596,44.234,73834,0
2013-11-18,44.468,44.544,43.624,43.783,78513,0
2013-11-19,43.792,44.083,42.921,43.127,101965,0
2013-11-20,42.949,43.474,42.678,42.969,55683,0
2013-11-21,43.072,43.691,43.072,43.221,163972,0
2013-11-22,43.173,43.42,42.808,43.221,53208,0
2013-11-25,43.231,43.671,43.118,43.445,37017,0
2013-11-26,43.437,43.72,43.212,43.54,71041,0
2013-11-27,43.569,44.093,43.445,43.757,50349,0
2013-11-29,43.859,44.177,43.42,43.831,38304,0
2013-12-02,43.792,44.037,43.288,43.652,76553,0
2013-12-03,43.569,43.954,43.137,43.4,79503,0
2013-12-04,43.39,43.802,43.032,43.643,78005,0
2013-12-05,43.429,44.103,43.333,43.877,99529,0
2013-12-06,44.207,45.032,43.915,44.929,150302,0
2013-12-09,45.032,45.151,44.338,44.581,134276,0
2013-12-10,44.478,44.685,43.934,44.103,149339,0
2013-12-11,44.178,44.367,43.41,43.691,95355,0
2013-12-12,44.066,44.083,43.342,43.681,162204,0
2013-12-13,43.738,44.403,43.596,44.093,158619,0
2013-12-16,44.291,44.75,43.841,44.506,150751,0
2013-12-17,44.478,44.685,44.008,44.553,91996,0
2013-12-18,44.459,46.092,44.386,45.933,181850,0
2013-12-19,45.848,46.188,45.454,45.501,114402,0
2013-12-20,45.501,46.027,45.379,45.698,149425,0
2013-12-23,45.914,46.036,45.445,45.933,81687,0
2013-12-24,45.999,46.506,45.632,46.188,77070,0
2013-12-26,45.887,46.29,45.717,46.188,59095,0
2013-12-27,46.421,46.562,46.045,46.326,54872,0
2013-12-30,46.317,46.722,45.951,46.646,92621,0
2013-12-31,46.602,46.785,46.067,46.255,98208,0
2014-01-02,46.19,46.707,45.756,46.66,95716,0
2014-01-03,46.866,47.413,46.539,46.678,175592,0
2014-01-06,46.66,46.698,46.113,46.265,159657,0
2014-01-07,46.386,46.791,46.226,46.464,74682,0
2014-01-08,46.727,46.727,46.039,46.275,76945,0
2014-01-09,46.143,46.386,45.415,46.143,98368,0
2014-01-10,46.19,46.376,45.879,46.255,77307,0
2014-01-13,46.235,46.848,45.823,45.991,108411,0
2014-01-14,46.085,46.848,45.823,46.483,70713,0
2014-01-15,46.575,47.44,46.575,47.197,67274,0
2014-01-16,47.197,47.423,46.406,46.585,137791,0
2014-01-17,46.566,46.66,46.34,46.483,133847,0
2014-01-21,46.585,46.602,46.048,46.34,157189,0
2014-01-22,46.303,46.493,46.113,46.464,325233,0
2014-01-23,46.444,46.575,45.926,46.366,144018,0
2014-01-24,46.294,46.294,45.669,45.935,130612,0
2014-01-27,46.209,46.65,45.386,45.614,142087,0
2014-01-28,45.623,46.03,45.454,45.623,117277,0
2014-01-29,45.445,45.464,44.598,44.738,64082,0
2014-01-30,45.05,45.52,44.786,45.435,113723,0
2014-01-31,44.964,46.133,44.551,45.709,173877,0
2014-02-03,45.709,45.709,43.579,43.646,129742,0
2014-02-04,43.768,44.239,43.534,43.835,100354,0
2014-02-05,43.495,43.768,43.099,43.543,69347,0
2014-02-06,43.618,44.673,43.618,44.627,71077,0
2014-02-07,44.691,45.126,44.474,44.945,68010,0
2014-02-10,44.815,44.918,44.419,44.796,89718,0
2014-02-11,44.852,45.06,44.464,44.747,110032,0
2014-02-12,45.078,45.219,44.637,45.134,53299,0
2014-02-13,44.908,45.669,44.655,45.395,73981,0
2014-02-14,45.415,45.869,45.325,45.679,158149,0
2014-02-18,41.914,45.587,41.498,45.248,336012,0
2014-02-19,45.267,45.784,44.382,44.474,333240,0
2014-02-20,44.429,45.305,44.239,45.17,158850,0
2014-02-21,45.295,45.454,44.908,45.286,100611,0
2014-02-24,45.333,46.621,45.333,46.406,266543,0
2014-02-25,46.548,46.678,45.803,45.963,289899,0
2014-02-26,45.907,46.255,45.756,45.972,108359,0
2014-02-27,45.953,46.095,45.756,45.991,103113,0
2014-02-28,45.953,46.406,45.803,45.991,109442,0
2014-03-03,45.623,46.095,45.286,45.728,74473,0
2014-03-04,46.048,46.303,45.587,46.284,155363,0
2014-03-05,46.2,46.32,45.991,46.245,64147,0
2014-03-06,45.843,46.776,45.843,46.557,63077,0
2014-03-07,46.585,47.413,46.548,47.33,70422,0
2014-03-10,47.067,47.244,46.133,46.83,151040,0
2014-03-11,46.866,47.149,46.435,46.717,119191,0
2014-03-12,46.435,46.707,45.944,46.5,278903,0
2014-03-13,46.454,47.093,45.17,45.454,356985,0
2014-03-14,45.614,45.728,45.286,45.484,148519,0
2014-03-17,45.756,45.756,45.286,45.395,257867,0
2014-03-18,44.23,44.269,43.326,43.326,2051866,0
2014-03-19,43.422,43.722,43.157,43.335,662538,0
2014-03-20,43.326,43.722,42.882,43.722,453166,0
2014-03-21,43.958,44.598,43.704,44.598,735071,0
2014-03-24,44.645,44.747,43.589,43.694,216583,0
2014-03-25,43.768,44.117,43.402,43.714,235384,0
2014-03-26,43.948,44.042,42.891,42.939,322974,0
2014-03-27,42.901,43.119,42.617,42.781,270246,0
2014-03-28,42.931,43.392,42.714,43.174,282450,0
2014-03-31,43.307,43.636,43.183,43.326,279776,0
2014-04-01,43.412,43.714,43.157,43.608,240938,0
2014-04-02,43.594,44.02,43.122,43.934,173769,0
2014-04-03,44.02,44.02,43.442,43.576,236794,0
2014-04-04,43.934,43.934,42.46,42.506,141266,0
2014-04-07,42.506,43.167,41.45,41.806,159017,0
2014-04-08,41.873,42.318,41.45,42.271,181675,0
2014-04-09,42.431,42.762,42.242,42.618,148142,0
2014-04-10,42.724,42.762,41.541,41.685,127875,0
2014-04-11,41.522,41.826,41.194,41.44,105964,0
2014-04-14,41.835,41.94,41.344,41.647,77565,0
2014-04-15,41.344,42.035,41.108,41.912,86894,0
2014-04-16,42.185,42.421,41.902,42.195,109237,0
2014-04-17,42.205,42.638,42.147,42.526,97636,0
2014-04-21,42.556,42.556,42.156,42.232,64270,0
2014-04-22,42.412,42.791,42.318,42.327,146214,0
2014-04-23,42.327,42.506,42.185,42.242,85752,0
2014-04-24,42.48,42.592,41.769,41.798,150179,0
2014-04-25,41.788,42.299,41.647,42.223,183878,0
2014-04-28,42.536,43.406,41.098,41.751,222814,0
2014-04-29,42.176,42.195,41.286,41.512,156081,0
2014-04-30,41.512,41.855,41.228,41.778,140753,0
2014-05-01,41.798,41.816,41.344,41.559,139798,0
2014-05-02,41.721,42.688,41.589,41.788,393450,0
2014-05-05,41.579,42.195,41.147,41.958,268613,0
2014-05-06,41.931,41.958,41.532,41.647,138181,0
2014-05-07,41.882,41.882,41.276,41.675,113130,0
2014-05-08,41.609,42.393,41.522,42.195,194611,0
2014-05-09,42.252,43.093,41.629,41.986,95889,0
2014-05-12,41.986,42.724,41.912,42.546,208026,0
2014-05-13,42.628,42.688,42.232,42.546,164149,0
2014-05-14,42.724,42.724,42.063,42.091,135105,0
2014-05-15,41.986,41.986,41.431,41.826,88724,0
2014-05-16,41.798,41.94,41.609,41.902,69246,0
2014-05-19,41.806,42.026,41.559,41.741,103520,0
2014-05-20,41.685,41.685,41.059,41.334,75628,0
2014-05-21,41.431,41.798,41.401,41.721,66660,0
2014-05-22,41.741,41.986,41.704,41.741,56290,0
2014-05-23,41.816,42.336,41.675,41.976,90399,0
2014-05-27,42.072,42.556,41.873,42.451,44364,0
2014-05-28,42.441,42.48,42.072,42.185,87599,0
2014-05-29,42.346,42.364,41.986,42.364,51731,0
2014-05-30,42.48,42.648,42.336,42.564,191912,0
2014-06-02,42.556,42.564,42.176,42.497,216445,0
2014-06-03,42.356,43.416,42.11,43.348,285189,0
2014-06-04,43.177,43.434,42.923,43.206,93115,0
2014-06-05,43.216,43.396,43.036,43.386,46453,0
2014-06-06,43.406,43.811,43.225,43.727,61326,0
2014-06-09,43.757,43.757,43.159,43.255,52903,0
2014-06-10,43.177,43.225,42.961,43.177,47482,0
2014-06-11,42.875,43.084,42.724,42.961,72754,0
2014-06-12,42.838,42.846,42.271,42.29,54140,0
2014-06-13,42.393,42.451,42.091,42.281,49133,0
2014-06-16,42.271,42.782,42.252,42.715,83427,0
2014-06-17,42.573,43.293,42.497,42.961,62144,0
2014-06-18,42.903,43.669,42.903,43.66,75186,0
2014-06-19,43.65,44.237,43.594,43.974,80409,0
2014-06-20,44.01,44.153,43.877,44.153,96191,0
2014-06-23,44.17,44.55,44.068,44.427,106791,0
2014-06-24,44.2,44.332,44.039,44.2,86736,0
2014-06-25,44.085,44.636,44.085,44.522,87243,0
2014-06-26,44.483,44.654,44.312,44.654,72138,0
2014-06-27,44.572,44.649,44.24,44.326,379752,0
2014-06-30,44.336,44.867,44.336,44.723,113596,0
2014-07-01,44.677,45.228,44.458,44.99,96938,0
2014-07-02,44.772,45.76,44.772,45.552,169587,0
2014-07-03,45.846,45.893,45.494,45.855,85115,0
2014-07-07,45.855,45.958,45.572,45.702,130051,0
2014-07-08,45.626,45.807,45.589,45.672,126057,0
2014-07-09,46.026,46.358,45.712,46.224,143656,0
2014-07-10,45.817,46.443,45.721,46.365,99941,0
2014-07-11,46.329,46.888,46.158,46.548,219350,0
2014-07-14,46.749,47.013,46.651,46.86,96342,0
2014-07-15,47.033,47.053,46.473,46.5,132424,0
2014-07-16,46.603,46.679,46.329,46.453,105581,0
2014-07-17,46.414,46.509,45.797,46.044,153784,0
2014-07-18,46.102,46.777,46.054,46.576,78542,0
2014-07-21,46.586,46.586,46.263,46.529,62906,0
2014-07-22,46.603,47.023,46.509,46.786,95350,0
2014-07-23,46.786,47.164,46.632,46.878,90755,0
2014-07-24,46.898,47.308,46.898,47.088,115916,0
2014-07-25,46.823,46.823,46.073,46.216,73439,0
2014-07-28,46.263,46.5,46.063,46.102,79557,0
2014-07-29,46.092,46.519,45.778,45.827,76643,0
2014-07-30,45.93,45.94,45.159,45.406,117673,0
2014-07-31,45.01,45.446,44.467,44.516,473386,0
2014-08-01,44.439,44.924,44.439,44.733,140487,0
2014-08-04,44.885,45.817,44.821,45.455,175291,0
2014-08-05,45.169,45.512,44.821,44.99,118660,0
2014-08-06,44.762,45.114,44.612,44.621,70855,0
2014-08-07,44.792,44.831,43.946,44.183,103314,0
2014-08-08,45.076,45.768,44.278,45.333,238892,0
2014-08-11,45.426,46.358,45.426,46.14,133542,0
2014-08-12,46.405,47.033,46.178,46.786,200945,0
2014-08-13,47.088,47.231,46.749,47.203,164981,0
2014-08-14,47.183,47.713,46.975,47.686,129628,0
2014-08-15,47.951,48.018,47.458,47.713,65330,0
2014-08-18,48.047,48.4,47.612,48.4,116946,0
2014-08-19,48.666,48.853,48.4,48.741,137645,0
2014-08-20,48.704,48.931,48.559,48.893,76278,0
2014-08-21,48.941,49.387,48.778,49.387,124862,0
2014-08-22,49.406,49.86,49.301,49.86,140938,0
2014-08-25,50.04,50.107,49.908,50.098,82548,0
2014-08-26,50.107,50.582,50.05,50.478,119651,0
2014-08-27,50.412,50.917,50.412,50.725,329234,0
2014-08-28,50.459,51.266,50.249,51.161,151032,0
2014-08-29,51.247,51.598,50.917,51.418,106897,0
2014-09-02,51.922,52.052,51.266,51.761,432576,0
2014-09-03,51.978,51.978,51.219,51.323,246588,0
2014-09-04,51.266,51.313,50.306,50.403,166182,0
2014-09-05,50.315,50.64,49.987,50.478,139682,0
2014-09-08,50.269,50.505,50.117,50.496,66005,0
2014-09-09,50.345,50.514,50.021,50.297,84659,0
2014-09-10,50.421,50.534,49.898,49.987,157252,0
2014-09-11,49.71,50.088,49.71,49.994,112296,0
2014-09-12,49.987,50.031,49.415,49.603,173097,0
2014-09-15,49.519,49.86,49.148,49.168,103621,0
2014-09-16,48.941,49.406,48.913,49.318,97089,0
2014-09-17,49.338,49.831,49.31,49.633,51597,0
2014-09-18,49.643,50.194,49.633,49.928,101759,0
2014-09-19,50.127,50.403,49.291,50.174,216644,0
2014-09-22,49.868,50.194,49.207,49.538,172631,0
2014-09-23,49.338,49.868,49.31,49.31,157054,0
2014-09-24,49.318,50.144,48.968,49.968,127046,0
2014-09-25,49.643,49.823,49.301,49.566,96995,0
2014-09-26,49.662,49.968,48.903,49.86,117679,0
2014-09-29,49.481,49.613,49.101,49.357,113983,0
2014-09-30,49.462,49.841,49.111,49.367,151048,0
2014-10-01,49.152,49.382,48.155,48.781,270420,0
2014-10-02,49.124,49.629,47.771,48.743,248241,0
2014-10-03,49.038,50.182,49.038,49.562,619398,0
2014-10-06,49.629,50.068,48.837,48.972,176171,0
2014-10-07,48.809,48.809,47.446,47.544,119744,0
2014-10-08,47.485,48.697,47.19,48.638,128663,0
2014-10-09,48.715,48.715,47.648,47.703,118834,0
2014-10-10,47.591,48.057,47.276,47.371,105305,0
2014-10-13,47.103,47.639,46.095,46.562,252098,0
2014-10-14,46.782,47.553,46.447,47.267,131919,0
2014-10-15,46.447,46.932,45.149,46.227,137699,0
2014-10-16,45.387,46.674,45.198,46.533,157557,0
2014-10-17,46.971,49.372,46.971,48.724,204995,0
2014-10-20,48.886,49.772,48.523,49.323,134659,0
2014-10-21,49.609,50.77,49.599,50.715,87035,0
2014-10-22,50.742,51.479,50.504,50.582,85191,0
2014-10-23,51.01,51.572,50.688,50.918,149197,0
2014-10-24,50.918,51.325,50.162,50.981,231330,0
2014-10-27,51.076,52.686,50.669,51.716,320823,0
2014-10-28,52.202,52.362,51.335,51.45,173516,0
2014-10-29,51.745,51.791,50.981,51.23,155014,0
2014-10-30,51.057,51.765,50.8,51.611,61787,0
2014-10-31,52.26,52.26,50.84,50.972,143608,0
2014-11-03,50.878,51.305,50.467,51.276,192856,0
2014-11-04,50.944,51.315,50.182,50.267,112030,0
2014-11-05,50.402,50.402,49.81,50.221,55566,0
2014-11-06,50.152,50.504,49.629,50.354,67106,0
2014-11-07,50.286,50.543,49.382,50.221,147976,0
2014-11-10,50.212,50.82,49.688,50.182,190821,0
2014-11-11,50.467,51.343,49.965,50.733,143380,0
2014-11-12,50.286,50.82,49.965,50.602,76082,0
2014-11-13,50.533,50.888,50.42,50.64,95350,0
2014-11-14,50.679,50.79,49.925,50.429,129042,0
2014-11-17,50.257,50.513,50.096,50.402,96171,0
2014-11-18,50.467,50.954,50.068,50.76,84267,0
2014-11-19,50.78,50.78,50.277,50.64,78425,0
2014-11-20,50.553,50.679,50.142,50.573,130856,0
2014-11-21,50.888,51.295,50.621,50.927,111900,0
2014-11-24,50.981,51.267,50.81,51.136,73071,0
2014-11-25,51.267,52.173,51.23,51.917,135813,0
2014-11-26,51.993,52.498,51.542,52.032,213054,0
2014-11-28,52.183,53.413,51.877,52.793,165621,0
2014-12-01,52.726,52.802,52.333,52.619,198442,0
2014-12-02,52.802,53.183,52.077,52.192,163680,0
2014-12-03,52.289,53.384,51.973,53.05,140635,0
2014-12-04,52.887,53.45,52.736,53.394,85283,0
2014-12-05,53.525,54.173,53.413,54.163,94403,0
2014-12-08,53.983,54.649,53.897,54.575,171834,0
2014-12-09,53.907,54.107,53.394,53.878,147183,0
2014-12-10,53.792,53.831,53.021,53.248,87274,0
2014-12-11,53.345,54.232,52.61,53.403,118151,0
2014-12-12,52.933,53.698,52.316,52.381,143273,0
2014-12-15,52.372,53.173,51.221,52.421,213665,0
2014-12-16,52.343,52.841,51.887,52.115,102758,0
2014-12-17,52.307,53.05,51.353,52.667,167973,0
2014-12-18,53.583,54.629,53.364,54.629,147916,0
2014-12-19,54.736,54.859,54.145,54.328,404834,0
2014-12-22,54.318,55.164,54.222,54.42,102387,0
2014-12-23,54.498,54.629,54.145,54.173,95117,0
2014-12-24,54.356,54.593,54.107,54.232,146679,0
2014-12-26,54.42,54.795,53.773,54.318,68525,0
2014-12-29,54.241,54.832,53.992,54.47,126131,0
2014-12-30,54.445,54.791,53.948,54.361,107639,0
2014-12-31,54.292,54.386,53.537,53.556,97139,0
2015-01-02,53.939,53.939,52.476,53.041,162548,0
2015-01-05,52.476,52.516,51.445,52.018,249881,0
2015-01-06,52.199,52.199,50.782,51.158,668840,0
2015-01-07,51.654,52.389,51.031,52.313,207067,0
2015-01-08,52.581,54.045,52.546,54.015,135089,0
2015-01-09,54.005,54.216,53.375,54.158,128669,0
2015-01-12,54.139,54.782,53.871,54.762,396262,0
2015-01-13,55.104,56.349,54.848,55.727,165819,0
2015-01-14,54.942,55.813,54.883,55.565,118744,0
2015-01-15,56.043,56.127,55.307,55.813,179017,0
2015-01-16,55.803,56.979,55.335,56.933,182961,0
2015-01-20,57.054,57.054,55.478,55.555,176884,0
2015-01-21,55.287,55.822,54.848,55.104,97305,0
2015-01-22,55.362,56.815,55,56.729,158139,0
2015-01-23,56.607,56.729,55.926,55.994,72246,0
2015-01-26,56.033,56.903,55.497,56.462,82906,0
2015-01-27,55.897,56.694,55.707,56.043,106456,0
2015-01-28,56.175,56.415,55.497,55.546,105463,0
2015-01-29,55.546,55.813,55.058,55.727,152575,0
2015-01-30,55.287,55.841,54.791,54.923,114301,0
2015-02-02,55.18,55.18,53.9,54.961,100921,0
2015-02-03,55.171,56.979,55.104,56.913,121597,0
2015-02-04,56.685,57.332,56.597,57.179,158581,0
2015-02-05,57.267,57.676,57.064,57.657,162857,0
2015-02-06,57.887,58.279,56.349,56.567,83695,0
2015-02-09,56.558,56.694,55.677,55.926,115198,0
2015-02-10,56.636,57.686,56.577,57.582,193639,0
2015-02-11,57.543,58.049,57.179,57.628,127009,0
2015-02-12,57.859,58.25,57.495,57.944,206101,0
2015-02-13,57.82,59.042,57.572,59.032,122825,0
2015-02-17,58.661,59.77,58.335,59.598,100913,0
2015-02-18,59.705,60.163,59.263,59.558,120446,0
2015-02-19,59.558,60.487,59.54,59.74,171378,0
2015-02-20,61.472,61.836,59.732,61.796,164369,0
2015-02-23,61.691,61.883,60.631,61.425,97022,0
2015-02-24,60.602,61.452,60.306,60.84,120819,0
2015-02-25,60.65,61.205,60.496,61.098,90821,0
2015-02-26,61.098,61.098,60.45,60.755,127298,0
2015-02-27,60.592,60.755,60.076,60.679,153433,0
2015-03-02,60.21,61.108,60.21,60.975,204599,0
2015-03-03,60.669,60.918,59.329,59.866,299784,0
2015-03-04,59.75,60.631,59.31,60.459,164644,0
2015-03-05,60.487,60.659,60.144,60.411,102300,0
2015-03-06,60.364,60.478,59.608,59.696,169348,0
2015-03-09,59.904,60.631,59.627,60.478,162759,0
2015-03-10,59.636,60.172,59.474,59.578,101356,0
2015-03-11,59.503,59.875,59.253,59.847,84202,0
2015-03-12,59.97,60.478,59.97,60.048,184201,0
2015-03-13,59.827,60.039,59.419,59.97,109203,0
2015-03-16,60.2,61.339,60.191,61.118,83053,0
2015-03-17,60.946,61.166,60.631,61.052,53032,0
2015-03-18,60.937,61.615,60.076,61.356,65375,0
2015-03-19,61.205,61.921,61.205,61.864,109098,0
2015-03-20,62.245,62.437,61.54,61.998,91107,0
2015-03-23,62.016,62.016,61.395,61.76,71338,0
2015-03-24,61.635,62.016,61.261,61.301,68514,0
2015-03-25,61.385,61.385,59.676,59.705,99684,0
2015-03-26,59.349,60.257,58.652,59.428,236501,0
2015-03-27,59.636,60.727,59.052,60.534,184201,0
2015-03-30,60.984,61.768,60.85,61.606,103241,0
2015-03-31,61.399,61.908,61.228,61.438,81670,0
2015-04-01,61.265,61.457,60.096,61.448,158512,0
2015-04-02,61.199,61.755,60.297,60.431,123577,0
2015-04-06,60.029,60.823,60.029,60.307,130251,0
2015-04-07,60.383,60.719,59.607,60.326,133767,0
2015-04-08,60.604,61.065,59.914,60.326,61319,0
2015-04-09,60.681,60.833,59.587,59.924,73112,0
2015-04-10,59.999,60.517,59.463,59.616,130251,0
2015-04-13,59.655,60.172,59.347,59.367,95942,0
2015-04-14,59.453,59.607,58.551,59.059,89787,0
2015-04-15,59.337,59.895,59.241,59.695,93966,0
2015-04-16,59.357,59.875,58.648,58.859,64961,0
2015-04-17,58.58,58.839,58.111,58.735,92604,0
2015-04-20,58.829,59.279,58.59,59.233,99609,0
2015-04-21,59.597,59.597,59.002,59.186,87911,0
2015-04-22,59.347,59.999,58.82,59.731,76951,0
2015-04-23,59.626,60.248,59.626,59.712,120134,0
2015-04-24,59.826,60.192,59.577,60.105,83704,0
2015-04-27,60.009,60.441,58.455,58.513,77379,0
2015-04-28,58.428,59.128,57.803,58.81,91040,0
2015-04-29,58.81,59.453,58.283,58.446,145579,0
2015-04-30,58.187,58.608,56.988,57.409,131086,0
2015-05-01,58.475,58.878,57.679,58.187,89581,0
2015-05-04,58.303,58.887,57.776,57.823,81028,0
2015-05-05,57.862,58.34,56.903,57.17,113461,0
2015-05-06,57.103,58.177,54.257,54.515,429792,0
2015-05-07,54.735,55.884,54.496,55.703,274220,0
2015-05-08,56.864,58.101,56.183,56.517,162683,0
2015-05-11,56.451,56.738,55.713,56.097,99279,0
2015-05-12,55.693,56.088,55.128,55.923,93567,0
2015-05-13,55.952,55.952,55.023,55.091,150063,0
2015-05-14,55.454,55.542,55.225,55.263,156843,0
2015-05-15,55.663,55.713,55.004,55.215,143454,0
2015-05-18,54.974,55.349,54.887,54.984,126542,0
2015-05-19,54.974,55.225,54.794,55.062,100520,0
2015-05-20,54.813,55.349,54.573,55.004,163413,0
2015-05-21,54.994,54.994,54.467,54.667,116069,0
2015-05-22,54.564,54.745,54.284,54.554,91146,0
2015-05-26,54.525,54.525,53.785,54.046,124774,0
2015-05-27,54.257,54.611,53.921,54.304,104909,0
2015-05-28,54.284,54.496,53.987,54.198,166069,0
2015-05-29,54.247,54.457,53.766,54.247,152359,0
2015-06-01,54.477,54.535,53.967,54.218,115892,0
2015-06-02,54.026,54.324,53.728,54.257,114051,0
2015-06-03,54.111,54.611,53.891,54.407,68410,0
2015-06-04,54.284,54.554,54.065,54.188,105536,0
2015-06-05,54.13,54.247,53.737,54.082,112730,0
2015-06-08,53.901,54.363,53.516,53.824,144539,0
2015-06-09,53.815,53.987,53.526,53.709,104146,0
2015-06-10,53.824,54.427,53.575,54.13,102813,0
2015-06-11,54.493,54.655,54.097,54.635,85782,0
2015-06-12,54.413,54.423,53.712,54.203,81996,0
2015-06-15,53.838,54.163,53.539,54.041,63705,0
2015-06-16,53.943,54.541,53.789,54.203,115355,0
2015-06-17,54.367,54.693,54.011,54.625,118682,0
2015-06-18,54.81,55.339,54.81,54.982,73163,0
2015-06-19,55.127,55.127,54.31,54.359,113071,0
2015-06-22,54.32,54.849,54.193,54.31,62770,0
2015-06-23,52.922,53.684,51.884,52.192,262613,0
2015-06-24,51.981,53.068,51.981,52.441,248481,0
2015-06-25,52.634,53.674,52.231,52.972,343676,0
2015-06-26,52.972,53.405,52.894,53.28,673425,0
2015-06-29,53.11,53.699,52.82,52.966,245225,0
2015-06-30,53.371,53.391,52.347,52.386,223930,0
2015-07-01,52.588,53.515,52.588,53.496,185368,0
2015-07-02,53.67,53.67,52.774,53.226,166935,0
2015-07-06,53.005,53.005,52.193,52.533,245948,0
2015-07-07,52.617,52.898,51.961,52.551,249470,0
2015-07-08,52.203,52.764,51.961,52.443,119196,0
2015-07-09,52.976,53.275,52.174,52.174,132552,0
2015-07-10,52.656,53.323,52.598,53.198,102524,0
2015-07-13,53.748,54.029,53.371,53.633,136801,0
2015-07-14,53.642,53.892,53.168,53.565,73620,0
2015-07-15,53.496,53.748,53.034,53.313,147279,0
2015-07-16,53.593,53.853,52.859,52.966,269977,0
2015-07-17,53.053,53.506,53.044,53.487,153679,0
2015-07-20,53.565,53.816,53.285,53.68,66071,0
2015-07-21,53.69,53.699,53.062,53.295,86366,0
2015-07-22,53.09,53.633,52.996,53.506,166210,0
2015-07-23,53.42,53.42,51.73,51.924,237252,0
2015-07-24,52.03,52.03,51.179,51.72,172113,0
2015-07-27,51.498,51.914,50.812,50.861,107182,0
2015-07-28,50.9,51.247,50.215,50.338,264693,0
2015-07-29,51.218,51.218,48.243,49.055,554448,0
2015-07-30,49.575,50.408,48.32,49.422,480716,0
2015-07-31,48.688,49.161,48.447,48.92,228139,0
2015-08-03,48.92,49.161,48.456,48.785,218548,0
2015-08-04,48.785,48.958,48.089,48.243,225031,0
2015-08-05,48.456,48.785,46.92,47.23,341328,0
2015-08-06,47.278,47.366,46.264,47.123,514771,0
2015-08-07,47.191,48.011,46.833,47.907,275566,0
2015-08-10,48.079,48.649,48.079,48.398,195206,0
2015-08-11,48.185,48.572,48.167,48.33,184270,0
2015-08-12,47.74,48.273,47.559,47.982,312951,0
2015-08-13,47.809,48.495,47.809,48.129,157925,0
2015-08-14,48.176,48.591,48.041,48.398,143428,0
2015-08-17,48.234,48.785,47.907,48.456,210016,0
2015-08-18,48.34,48.669,48.119,48.139,127583,0
2015-08-19,47.972,48.204,47.509,48.041,144359,0
2015-08-20,47.655,47.79,47.336,47.366,201625,0
2015-08-21,46.911,47.413,46.399,46.804,277534,0
2015-08-24,44.709,46.748,43.656,45.752,327696,0
2015-08-25,46.369,47.451,46.148,46.205,268316,0
2015-08-26,47.027,48.011,46.352,47.77,539018,0
2015-08-27,47.897,48.524,47.249,48.398,293899,0
2015-08-28,48.224,49.403,48.119,49.296,232486,0
2015-08-31,49.094,49.451,48.842,49.247,334284,0
2015-09-01,48.35,48.639,47.461,47.77,413506,0
2015-09-02,48.388,48.669,48.05,48.601,163931,0
2015-09-03,48.698,49.191,48.437,48.911,198106,0
2015-09-04,48.36,48.832,48.273,48.581,199660,0
2015-09-08,49.306,49.797,49.035,49.635,136074,0
2015-09-09,49.74,50.068,48.977,49.045,263348,0
2015-09-10,48.997,49.384,48.832,49.315,97021,0
2015-09-11,49.055,49.807,48.823,49.807,68453,0
2015-09-14,49.807,50.762,49.084,49.394,120542,0
2015-09-15,49.508,49.508,48.698,48.977,172216,0
2015-09-16,49.065,49.787,48.708,49.721,124685,0
2015-09-17,49.694,50.348,49.508,49.769,102367,0
2015-09-18,48.832,49.055,48.109,48.234,376537,0
2015-09-21,48.542,49.055,48.283,48.619,159168,0
2015-09-22,48.05,48.05,47.181,47.441,200590,0
2015-09-23,47.509,47.617,46.66,46.768,110911,0
2015-09-24,46.399,46.668,45.915,46.033,122105,0
2015-09-25,46.323,46.758,45.831,46.418,201315,0
2015-09-28,46.254,46.379,44.97,45.019,105710,0
2015-09-29,45.221,45.251,44.4,45.038,132141,0
2015-09-30,45.518,46.334,45.449,46.205,245231,0
2015-10-01,46.284,46.797,45.489,46.429,323915,0
2015-10-02,46.012,47.283,45.662,47.244,110240,0
2015-10-05,47.506,48.378,47.506,48.339,116160,0
2015-10-06,48.262,48.282,47.545,47.718,125916,0
2015-10-07,47.894,48.64,47.545,48.388,177478,0
2015-10-08,48.252,49.59,48.252,49.503,128390,0
2015-10-09,49.774,49.774,48.794,49.009,94049,0
2015-10-12,49.047,49.531,48.893,49.164,108065,0
2015-10-13,48.863,49.378,48.175,48.542,117561,0
2015-10-14,48.466,48.689,47.923,48.009,90543,0
2015-10-15,48.223,49.368,47.273,49.057,167784,0
2015-10-16,48.96,48.969,48.077,48.913,108590,0
2015-10-19,48.699,48.699,48.058,48.591,102298,0
2015-10-20,48.601,49.378,48.601,49.087,96094,0
2015-10-21,49.154,49.154,48.117,48.233,99206,0
2015-10-22,48.552,49.368,48.29,49.299,87449,0
2015-10-23,49.455,49.61,47.942,48.349,287719,0
2015-10-26,48.127,49.378,47.175,49.116,330618,0
2015-10-27,48.853,49.971,48.67,49.717,335774,0
2015-10-28,50.035,51.054,49.931,51.025,496030,0
2015-10-29,51.015,51.714,50.376,51.511,190163,0
2015-10-30,51.267,51.511,49.319,50.726,362071,0
2015-11-02,50.57,51.869,50.57,51.849,179287,0
2015-11-03,51.578,53.004,51.296,52.849,279571,0
2015-11-04,52.791,52.81,52.092,52.199,219341,0
2015-11-05,52.296,52.645,51.956,52.576,140042,0
2015-11-06,52.664,52.81,51.928,52.296,120656,0
2015-11-09,52.092,52.112,50.967,51.607,90558,0
2015-11-10,51.434,52.122,51.073,51.919,83428,0
2015-11-11,52.025,52.16,51.587,51.82,62289,0
2015-11-12,51.578,51.724,51.093,51.201,77344,0
2015-11-13,50.997,50.997,48.63,48.717,253480,0
2015-11-16,48.495,49.388,47.933,49.279,164897,0
2015-11-17,49.407,49.735,48.95,49.289,133649,0
2015-11-18,49.522,50.055,49.269,50.015,187483,0
2015-11-19,49.931,50.203,49.522,49.871,88171,0
2015-11-20,49.989,50.687,49.63,50.114,94874,0
2015-11-23,50.015,51.153,49.951,50.53,124369,0
2015-11-24,49.891,50.222,49.455,49.871,91988,0
2015-11-25,50.006,50.53,49.735,50.222,81675,0
2015-11-27,50.249,50.638,50.124,50.426,37229,0
2015-11-30,50.444,50.444,49.378,49.531,92400,0
2015-12-01,49.862,50.24,49.561,49.971,224188,0
2015-12-02,49.961,50.356,49.803,50.212,201226,0
2015-12-03,50.396,50.396,48.534,49.009,92108,0
2015-12-04,48.979,49.862,48.979,49.754,85697,0
2015-12-07,49.689,49.689,48.137,48.689,152523,0
2015-12-08,48.359,48.863,48.087,48.717,85475,0
2015-12-09,48.737,49.358,47.98,48.514,154584,0
2015-12-10,48.63,49.329,48.514,49.23,421471,0
2015-12-11,48.534,49.174,47.757,47.826,284934,0
2015-12-14,47.816,48.447,47.244,47.836,283213,0
2015-12-15,48.127,48.96,48.127,48.524,291326,0
2015-12-16,48.843,49.65,48.127,48.913,218006,0
2015-12-17,48.883,49.067,48.194,48.581,146335,0
2015-12-18,48.64,48.989,48.203,48.941,699392,0
2015-12-21,49.047,49.803,48.843,48.95,189234,0
2015-12-22,49.067,49.464,48.863,49.174,135478,0
2015-12-23,49.436,50.015,48.893,49.862,108074,0
2015-12-24,49.803,50.075,49.522,49.63,65559,0
2015-12-28,49.483,50.006,49.388,49.61,126266,0
2015-12-29,49.941,50.376,49.149,49.871,108807,0
2015-12-30,49.739,49.739,49.098,49.262,88183,0
2015-12-31,49.127,49.467,48.67,49.079,95134,0
2016-01-04,48.387,48.387,47.403,48.095,257672,0
2016-01-05,48.154,48.709,47.657,48.494,246104,0
2016-01-06,47.17,47.179,44.805,45.223,597241,0
2016-01-07,44.434,44.765,43.188,43.654,250065,0
2016-01-08,43.918,44.717,43.918,44.317,351569,0
2016-01-11,44.57,44.775,43.539,44.122,180092,0
2016-01-12,44.434,44.532,43.237,44.016,239667,0
2016-01-13,44.201,44.201,41.377,41.757,255495,0
2016-01-14,40.268,41.747,40.248,41.289,267364,0
2016-01-15,39.703,41.017,39.703,40.871,344914,0
2016-01-19,41.231,41.591,40.55,40.744,655929,0
2016-01-20,40.179,42.185,40.063,41.747,473758,0
2016-01-21,41.797,42.886,41.561,42.283,182113,0
2016-01-22,43.051,43.47,42.478,43.081,184177,0
2016-01-25,42.886,42.965,42.078,42.175,320832,0
2016-01-26,42.428,42.985,42.165,42.583,146883,0
2016-01-27,42.428,42.945,42.069,42.292,214480,0
2016-01-28,42.673,42.712,41.699,41.844,220874,0
2016-01-29,41.942,42.847,41.942,42.565,206177,0
2016-02-01,42.312,42.536,41.382,42.468,332052,0
2016-02-02,42.03,42.03,40.939,41.017,107734,0
2016-02-03,41.347,41.591,40.082,41.27,155732,0
2016-02-04,40.881,42.653,40.598,42.565,299598,0
2016-02-05,42.409,42.643,41.475,41.951,254443,0
2016-02-08,41.318,42.613,40.988,42.098,274387,0
2016-02-09,41.757,42.992,41.757,42.155,214952,0
2016-02-10,42.487,43.402,42.292,42.321,194032,0
2016-02-11,41.581,42.478,41.318,41.951,174675,0
2016-02-12,42.39,43.734,42.215,43.734,122716,0
2016-02-16,44.297,44.697,43.888,44.279,189405,0
2016-02-17,44.6,46.732,44.6,46.479,307156,0
2016-02-18,45.321,48.289,43.071,48.28,370645,0
2016-02-19,48.562,51.609,48.387,51.064,669183,0
2016-02-22,51.503,52.136,50.528,51.025,298136,0
2016-02-23,51.007,51.484,50.538,50.761,254248,0
2016-02-24,50.159,50.597,48.465,49.009,437950,0
2016-02-25,49.137,50.071,49.069,49.467,218162,0
2016-02-26,49.985,50.625,49.716,50.129,299925,0
2016-02-29,50.129,50.655,49.976,50.461,382244,0
2016-03-01,50.851,51.327,50.558,50.821,169511,0
2016-03-02,50.655,51.035,50.323,50.967,210102,0
2016-03-03,50.947,51.57,50.645,51.55,127643,0
2016-03-04,51.55,51.55,50.577,50.977,149768,0
2016-03-07,50.743,51.425,50.011,51.25,152361,0
2016-03-08,50.967,50.967,49.693,49.749,169432,0
2016-03-09,50.159,50.486,49.545,50.031,125926,0
2016-03-10,50.169,50.169,48.601,49.262,86133,0
2016-03-11,49.644,51.007,48.68,50.734,157208,0
2016-03-14,50.899,51.415,50.889,50.938,96847,0
2016-03-15,50.471,51.044,50.031,50.169,94761,0
2016-03-16,50.051,50.471,49.698,50.129,215737,0
2016-03-17,49.837,50.5,49.779,50.246,399086,0
2016-03-18,50.413,51.494,50.413,50.811,434127,0
2016-03-21,50.791,51.784,50.431,51.756,185367,0
2016-03-22,51.221,51.221,50.636,50.899,110762,0
2016-03-23,50.841,50.841,49.876,50.139,149994,0
2016-03-24,50.041,50.266,49.44,50.12,133639,0
2016-03-28,50.383,51.171,50.149,50.665,132302,0
2016-03-29,50.928,51.922,50.715,51.717,233006,0
2016-03-30,52.126,52.884,51.842,52.418,244728,0
2016-03-31,52.578,53.029,52.07,52.823,226069,0
2016-04-01,52.208,52.433,51.083,51.386,270000,0
2016-04-04,51.416,52.041,51.211,51.7,237339,0
2016-04-05,51.298,51.758,50.311,50.478,474059,0
2016-04-06,50.448,51.269,50.067,50.918,156630,0
2016-04-07,50.82,51.211,50.096,50.497,144732,0
2016-04-08,50.84,51.221,50.663,51.054,83091,0
2016-04-11,51.25,51.724,51.25,51.582,134082,0
2016-04-12,51.582,51.816,51.367,51.542,111023,0
2016-04-13,51.768,52.481,51.655,52.276,125758,0
2016-04-14,52.541,52.541,52.012,52.022,73016,0
2016-04-15,51.944,52.363,51.925,51.983,62873,0
2016-04-18,51.983,51.983,51.357,51.66,106286,0
2016-04-19,51.875,52.208,50.888,51.719,119587,0
2016-04-20,51.7,51.758,50.927,51.416,116461,0
2016-04-21,51.386,51.524,51.161,51.347,76458,0
2016-04-22,51.25,51.495,50.037,50.283,201786,0
2016-04-25,50.185,50.571,50.165,50.38,240584,0
2016-04-26,50.4,50.76,50.042,50.224,250783,0
2016-04-27,50.34,50.898,49.823,50.448,306656,0
2016-04-28,50.33,50.878,50.214,50.301,367510,0
2016-04-29,50.243,50.4,49.355,49.51,289120,0
2016-05-02,49.774,50.18,49.667,49.921,307866,0
2016-05-03,49.588,49.99,49.384,49.803,373592,0
2016-05-04,48.865,49.524,48.66,49.081,308870,0
2016-05-05,48.915,49.081,46.755,47.174,450048,0
2016-05-06,47.058,47.204,46.675,46.989,357716,0
2016-05-09,46.745,47.053,46.509,46.588,377767,0
2016-05-10,46.96,47.625,46.735,47.427,677851,0
2016-05-11,47.399,47.399,46.265,46.325,158920,0
2016-05-12,46.539,46.885,45.346,45.932,277620,0
2016-05-13,45.659,45.899,45.18,45.365,173744,0
2016-05-16,45.385,45.748,45.28,45.484,148006,0
2016-05-17,45.346,45.61,44.76,44.877,152435,0
2016-05-18,44.741,45.346,44.272,44.554,164158,0
2016-05-19,44.214,44.653,43.774,43.9,186804,0
2016-05-20,43.91,44.37,43.834,44.232,262979,0
2016-05-23,44.164,44.438,43.979,44.379,294741,0
2016-05-24,44.545,44.936,44.545,44.663,186624,0
2016-05-25,44.614,44.946,44.389,44.564,292041,0
2016-05-26,44.564,44.564,43.88,44.32,148655,0
2016-05-27,44.379,44.8,44.36,44.673,257153,0
2016-05-31,44.673,44.712,44.252,44.35,146108,0
2016-06-01,44.184,44.692,44.155,44.624,285094,0
2016-06-02,44.438,45.629,44.438,45.523,360746,0
2016-06-03,45.523,45.61,44.658,45.19,239593,0
2016-06-06,45.356,45.669,44.907,45.454,272797,0
2016-06-07,45.553,45.787,45.19,45.533,146610,0
2016-06-08,45.523,45.669,45.082,45.533,99263,0
2016-06-09,45.385,45.59,45.122,45.356,124785,0
2016-06-10,44.946,44.946,44.526,44.721,195646,0
2016-06-13,44.516,44.985,44.404,44.692,319700,0
2016-06-14,44.32,44.673,43.725,44.399,297238,0
2016-06-15,44.554,45.375,44.36,44.839,180376,0
2016-06-16,44.536,45.072,44.028,44.877,275254,0
2016-06-17,44.8,45.679,44.624,45.26,331605,0
2016-06-20,45.875,46.735,45.845,45.845,162715,0
2016-06-21,45.885,46.225,45.563,46.109,186460,0
2016-06-22,46.255,46.372,45.738,45.796,129324,0
2016-06-23,46.295,46.725,46.1,46.441,172343,0
2016-06-24,44.77,45.573,43.94,44.34,528571,0
2016-06-27,43.665,44.33,42.62,43.246,291856,0
2016-06-28,43.812,44.262,43.158,43.969,255500,0
2016-06-29,44.258,46.448,44.258,45.898,309400,0
2016-06-30,46.036,46.84,45.702,46.753,277189,0
2016-07-01,46.753,47.508,46.664,47.371,349619,0
2016-07-05,46.968,47.548,46.221,46.654,246570,0
2016-07-06,46.341,47.086,45.946,46.978,645159,0
2016-07-07,47.115,47.563,46.783,46.968,257269,0
2016-07-08,47.4,47.597,46.8,46.85,274377,0
2016-07-11,47.125,47.332,47.007,47.174,201887,0
2016-07-12,47.568,47.91,47.292,47.548,285864,0
2016-07-13,47.538,48.205,46.939,47.174,192268,0
2016-07-14,47.478,47.833,47.037,47.067,267240,0
2016-07-15,47.027,47.263,46.693,46.85,221874,0
2016-07-18,46.949,47.508,46.82,47.077,197315,0
2016-07-19,47.096,47.096,46.644,46.939,191068,0
2016-07-20,47.154,47.458,46.753,46.81,284774,0
2016-07-21,47.184,47.184,46.566,46.664,264323,0
2016-07-22,46.624,47.548,46.624,47.538,172051,0
2016-07-25,47.438,47.803,47.381,47.646,121249,0
2016-07-26,47.664,47.833,47.292,47.655,103548,0
2016-07-27,47.518,47.597,46.743,47.144,224570,0
2016-07-28,47.223,47.352,46.585,47.302,153261,0
2016-07-29,47.243,47.637,46.81,47.409,264987,0
2016-08-01,47.4,47.4,46.879,47.243,280479,0
2016-08-02,48.117,49.09,47.282,48.402,377034,0
2016-08-03,48.264,48.548,47.862,48.284,220741,0
2016-08-04,48.352,48.686,48.303,48.461,108245,0
2016-08-05,48.765,49.109,48.617,48.893,223832,0
2016-08-08,48.883,49.167,48.499,48.667,170169,0
2016-08-09,48.637,48.804,48.053,48.127,128558,0
2016-08-10,48.185,48.49,47.979,48.167,104942,0
2016-08-11,48.244,48.382,47.872,47.93,83629,0
2016-08-12,47.783,48.137,47.684,47.91,106412,0
2016-08-15,48.038,48.578,47.862,48.038,278144,0
2016-08-16,47.833,48.667,47.723,48.627,369965,0
2016-08-17,48.627,48.637,48.264,48.431,136389,0
2016-08-18,48.441,48.794,48.303,48.677,70279,0
2016-08-19,48.499,48.903,48.382,48.706,140412,0
2016-08-22,48.568,48.735,48.312,48.588,163015,0
2016-08-23,48.667,49.138,48.519,48.529,138623,0
2016-08-24,48.509,49,48.157,48.274,86925,0
2016-08-25,48.157,48.568,48.157,48.481,192435,0
2016-08-26,48.519,48.853,47.959,48.205,162736,0
2016-08-29,48.244,48.598,48.167,48.264,111785,0
2016-08-30,48.284,48.412,48.038,48.147,197626,0
2016-08-31,48.048,48.312,47.558,47.607,119421,0
2016-09-01,47.577,47.881,47.204,47.568,209141,0
2016-09-02,47.488,47.635,47.105,47.214,159845,0
2016-09-06,47.233,47.91,46.791,47.332,202100,0
2016-09-07,47.312,47.704,47.214,47.674,122020,0
2016-09-08,47.458,47.694,47.174,47.263,126874,0
2016-09-09,46.959,47.067,45.78,45.936,126436,0
2016-09-12,45.593,46.678,45.593,46.644,217871,0
2016-09-13,46.331,46.59,45.936,46.046,224733,0
2016-09-14,45.966,46.251,45.702,45.869,143713,0
2016-09-15,45.652,46.261,45.652,45.946,138534,0
2016-09-16,45.83,45.956,45.505,45.593,131098,0
2016-09-19,45.652,45.79,45.102,45.437,157119,0
2016-09-20,45.77,46.468,45.309,45.437,124451,0
2016-09-21,45.447,45.77,44.976,45.751,265504,0
2016-09-22,45.908,46.065,45.741,45.83,197227,0
2016-09-23,45.565,45.859,45.309,45.731,243316,0
2016-09-26,46.331,46.408,44.69,44.749,215807,0
2016-09-27,44.789,44.847,44.121,44.268,190467,0
2016-09-28,44.151,44.362,43.709,43.895,130474,0
2016-09-29,43.693,44.59,43.673,44.176,160644,0
2016-09-30,44.58,44.59,44.019,44.462,195295,0
2016-10-03,44.304,44.61,43.939,44.206,212728,0
2016-10-04,44.373,44.462,43.753,43.969,353956,0
2016-10-05,43.999,44.67,43.969,44.304,559321,0
2016-10-06,44.216,44.334,43.969,44.216,216900,0
2016-10-07,44.216,44.216,43.506,43.801,192017,0
2016-10-10,43.969,44.314,43.969,44.176,201166,0
2016-10-11,44.048,44.077,43.367,43.565,176275,0
2016-10-12,43.614,43.841,43.476,43.743,150984,0
2016-10-13,43.377,43.683,43.101,43.457,369909,0
2016-10-14,43.703,44.166,43.575,43.861,660462,0
2016-10-17,43.841,44.778,43.841,44.729,431123,0
2016-10-18,45.172,45.369,44.926,45.222,143922,0
2016-10-19,45.272,45.321,44.679,44.778,162144,0
2016-10-20,44.63,44.753,44.186,44.433,294315,0
2016-10-21,44.186,44.876,44.038,44.729,83840,0
2016-10-24,45.025,45.568,44.433,44.482,144519,0
2016-10-25,44.383,44.778,43.939,44.235,124691,0
2016-10-26,43.939,44.137,43.496,43.841,362692,0
2016-10-27,45.369,46.257,44.186,44.876,229524,0
2016-10-28,44.926,46.849,44.926,46.603,405464,0
2016-10-31,46.898,47.836,46.799,47.786,291626,0
2016-11-01,47.687,47.836,46.751,47.047,392857,0
2016-11-02,47.047,47.885,46.997,47.392,282706,0
2016-11-03,47.343,48.23,47.293,47.589,420789,0
2016-11-04,47.687,47.885,47.293,47.343,201704,0
2016-11-07,47.836,48.624,47.836,48.477,220378,0
2016-11-08,47.983,48.871,47.343,48.575,291297,0
2016-11-09,48.132,49.365,47.811,49.216,231414,0
2016-11-10,49.561,49.709,48.723,48.822,385287,0
2016-11-11,48.723,49.29,48.624,48.92,303928,0
2016-11-14,49.069,49.808,49.019,49.512,235700,0
2016-11-15,49.315,49.611,48.969,49.265,492647,0
2016-11-16,49.315,50.252,49.315,49.738,355476,0
2016-11-17,50.005,50.203,49.413,49.413,209215,0
2016-11-18,49.512,49.758,49.265,49.413,250666,0
2016-11-21,49.512,50.449,49.315,50.4,148008,0
2016-11-22,50.449,50.844,49.661,50.844,122038,0
2016-11-23,50.646,51.682,50.548,51.633,281544,0
2016-11-25,51.879,52.126,51.682,52.126,65683,0
2016-11-28,51.929,52.028,51.14,51.337,303257,0
2016-11-29,51.436,51.781,51.189,51.386,217948,0
2016-11-30,51.436,51.485,50.597,50.745,363811,0
2016-12-01,50.942,51.533,50.696,51.287,358716,0
2016-12-02,51.238,51.707,51.04,51.189,214235,0
2016-12-05,52.076,52.274,51.558,52.028,283948,0
2016-12-06,52.422,52.817,51.978,52.767,341910,0
2016-12-07,52.767,53.851,52.471,53.506,485230,0
2016-12-08,53.802,54.247,53.408,53.605,306638,0
2016-12-09,53.951,53.951,53.26,53.851,335478,0
2016-12-12,53.802,54.789,53.506,54.739,409291,0
2016-12-13,55.281,56.589,54.418,54.641,491217,0
2016-12-14,54.493,55.035,53.827,53.851,233894,0
2016-12-15,53.951,54.789,53.655,54.543,162042,0
2016-12-16,54.443,55.135,54.346,54.985,335642,0
2016-12-19,55.183,56.047,54.937,55.43,192111,0
2016-12-20,55.529,55.874,55.381,55.627,125213,0
2016-12-21,55.824,56.318,55.381,55.922,270830,0
2016-12-22,55.824,56.12,54.937,55.281,163577,0
2016-12-23,55.578,55.726,55.135,55.627,66908,0
2016-12-27,55.627,55.874,55.281,55.529,208141,0
2016-12-28,55.529,55.849,55.233,55.331,155620,0
2016-12-29,55.331,55.898,55.233,55.529,82301,0
2016-12-30,55.592,55.791,55.148,55.494,138879,0
2017-01-03,56.039,56.386,53.96,54.751,445665,0
2017-01-04,54.701,55.742,54.701,55.445,336094,0
2017-01-05,55.543,55.989,54.207,54.306,380074,0
2017-01-06,54.404,54.653,53.513,53.96,344793,0
2017-01-09,53.91,53.91,53.365,53.563,413824,0
2017-01-10,53.662,54.059,53.365,53.96,330212,0
2017-01-11,54.157,54.157,53.415,53.613,213922,0
2017-01-12,54.603,54.603,53.513,53.86,307446,0
2017-01-13,53.91,54.059,53.266,53.86,313534,0
2017-01-17,53.712,53.91,52.87,52.969,264210,0
2017-01-18,53.019,53.96,52.87,53.762,446446,0
2017-01-19,53.81,54.454,53.81,53.91,357720,0
2017-01-20,53.91,54.701,53.856,54.653,321646,0
2017-01-23,54.751,54.851,54.404,54.653,169795,0
2017-01-24,54.751,55.345,54.701,54.998,209873,0
2017-01-25,55.197,55.692,54.949,55.197,135811,0
2017-01-26,55.246,55.84,55.246,55.543,92591,0
2017-01-27,55.642,55.791,55.345,55.494,120838,0
2017-01-30,55.345,55.395,54.801,54.949,140925,0
2017-01-31,54.851,55.098,54.356,54.949,165693,0
2017-02-01,54.9,55.494,54.701,55.048,209478,0
2017-02-02,54.998,55.37,54.554,54.998,117939,0
2017-02-03,55.246,55.494,54.998,55.494,89146,0
2017-02-06,55.345,55.642,54.998,55.098,90827,0
2017-02-07,55.048,55.543,54.949,55.345,126201,0
2017-02-08,55.246,55.742,55.048,55.642,141165,0
2017-02-09,55.742,56.286,55.494,56.098,174497,0
2017-02-10,56.236,56.484,56.137,56.434,95609,0
2017-02-13,56.731,56.731,56.137,56.533,155466,0
2017-02-14,56.286,56.583,56.286,56.533,177768,0
2017-02-15,56.336,57.524,55.791,57.277,494012,0
2017-02-16,57.919,62.82,57.87,61.93,699715,0
2017-02-17,61.88,62.524,61.286,61.681,483867,0
2017-02-21,61.731,62.227,60.493,60.741,467736,0
2017-02-22,60.543,61.534,60.196,60.692,505931,0
2017-02-23,60.94,61.087,59.702,60.009,329132,0
2017-02-24,59.603,60.79,59.553,59.9,237700,0
2017-02-27,59.652,60.741,59.652,60.296,309862,0
2017-02-28,60.196,60.741,59.751,59.999,300955,0
2017-03-01,60.593,61.534,59.85,60.79,305895,0
2017-03-02,60.543,61.534,60.444,61.038,222885,0
2017-03-03,61.137,61.633,60.989,61.286,331661,0
2017-03-06,61.087,62.128,60.741,61.633,291139,0
2017-03-07,61.434,62.128,61.087,61.247,241012,0
2017-03-08,61.237,61.781,60.89,60.989,133279,0
2017-03-09,60.79,61.534,60.79,61.137,158462,0
2017-03-10,61.237,61.731,61.087,61.633,141204,0
2017-03-13,61.731,62.078,61.534,61.681,131478,0
2017-03-14,61.633,62.325,61.467,61.731,152176,0
2017-03-15,61.88,62.672,61.831,62.622,165025,0
2017-03-16,62.869,63.366,62.275,62.275,119335,0
2017-03-17,62.375,62.722,62.325,62.572,174327,0
2017-03-20,62.572,62.672,61.781,62.275,149154,0
2017-03-21,62.722,62.869,60.692,60.89,323877,0
2017-03-22,60.989,61.831,60.89,61.731,132883,0
2017-03-23,61.88,62.572,61.633,61.978,155621,0
2017-03-24,62.028,62.425,61.831,61.93,148844,0
2017-03-27,61.484,62.153,61.038,61.731,205204,0
2017-03-28,61.633,62.474,61.335,62.227,159874,0
2017-03-29,62.275,63.019,62.128,62.672,215513,0
2017-03-30,62.687,63.084,62.289,62.737,158471,0
2017-03-31,62.737,63.183,62.091,62.19,220911,0
2017-04-03,62.439,62.786,61.693,62.091,258896,0
2017-04-04,62.141,62.439,61.321,61.892,166914,0
2017-04-05,62.19,63.233,61.991,62.339,189202,0
2017-04-06,61.892,62.538,61.892,62.389,200903,0
2017-04-07,62.389,62.513,61.843,61.892,300951,0
2017-04-10,61.843,62.587,61.843,61.892,137908,0
2017-04-11,61.892,62.24,61.594,62.19,296650,0
2017-04-12,62.24,62.687,61.693,62.339,114720,0
2017-04-13,62.19,62.687,61.941,62.041,127243,0
2017-04-17,62.19,62.538,61.941,62.19,154322,0
2017-04-18,62.141,62.389,61.445,61.941,110290,0
2017-04-19,62.091,62.687,61.941,62.439,274124,0
2017-04-20,62.687,62.935,62.091,62.836,108181,0
2017-04-21,62.885,62.985,62.141,62.538,153539,0
2017-04-24,63.233,63.481,62.687,62.985,198338,0
2017-04-25,63.481,63.581,62.786,63.084,246904,0
2017-04-26,62.985,64.177,62.985,63.432,237447,0
2017-04-27,63.73,64.475,63.432,64.375,258679,0
2017-04-28,64.575,64.575,62.24,62.289,283338,0
2017-05-01,62.289,64.167,62.289,63.929,371736,0
2017-05-02,64.077,64.823,63.581,64.723,233474,0
2017-05-03,64.525,64.773,63.779,64.475,257214,0
2017-05-04,64.475,66.313,62.587,65.667,314698,0
2017-05-05,64.475,64.475,61.619,61.892,444423,0
2017-05-08,61.693,61.991,60.7,61.197,202847,0
2017-05-09,61.594,62.687,61.594,62.339,159380,0
2017-05-10,62.19,62.439,61.991,62.339,202431,0
2017-05-11,61.991,62.19,61.445,62.041,97236,0
2017-05-12,61.693,61.843,61.345,61.475,109992,0
2017-05-15,61.594,62.289,61.296,62.091,119795,0
2017-05-16,62.091,62.488,61.843,62.19,159650,0
2017-05-17,61.643,62.339,61.56,62.041,234579,0
2017-05-18,61.892,63.134,61.545,62.587,384709,0
2017-05-19,62.737,64.177,62.687,63.889,217696,0
2017-05-22,64.077,64.971,64.053,64.425,221285,0
2017-05-23,64.425,64.823,64.227,64.525,184223,0
2017-05-24,64.624,64.922,63.829,64.425,102551,0
2017-05-25,64.525,65.22,64.326,64.723,165083,0
2017-05-26,64.375,65.319,64.277,65.171,89298,0
2017-05-30,65.071,65.866,64.375,64.375,140722,0
2017-05-31,64.425,64.823,64.127,64.525,201841,0
2017-06-01,64.624,65.319,64.575,65.071,228501,0
2017-06-02,65.121,65.767,64.773,65.667,264256,0
2017-06-05,65.816,66.015,64.525,64.673,197438,0
2017-06-06,64.575,65.071,63.829,64.525,282160,0
2017-06-07,64.475,64.971,63.879,64.277,140382,0
2017-06-08,64.127,65.021,63.432,64.624,233604,0
2017-06-09,64.624,65.071,63.581,63.73,181775,0
2017-06-12,63.681,65.171,63.531,64.575,222358,0
2017-06-13,64.823,65.617,64.475,65.568,165670,0
2017-06-14,65.965,66.413,65.419,66.174,153685,0
2017-06-15,65.816,66.661,65.356,66.363,150540,0
2017-06-16,66.313,66.859,65.965,66.065,350675,0
2017-06-19,66.164,67.107,66.015,66.959,236160,0
2017-06-20,66.959,67.356,65.319,65.469,126364,0
2017-06-21,65.617,66.04,65.171,65.469,102833,0
2017-06-22,65.568,65.568,64.773,64.922,110717,0
2017-06-23,64.922,66.363,64.723,66.263,401684,0
2017-06-26,66.511,66.909,65.717,65.816,118905,0
2017-06-27,65.617,66.561,64.673,64.723,148908,0
2017-06-28,65.021,65.369,64.673,65.121,121987,0
2017-06-29,65.136,65.136,63.192,64.089,261589,0
2017-06-30,64.239,64.388,63.441,64.039,204366,0
2017-07-03,64.289,64.588,63.69,63.94,99626,0
2017-07-05,64.039,64.338,63.267,64.139,160845,0
2017-07-06,63.69,64.289,62.843,63.69,252328,0
2017-07-07,63.79,64.388,63.043,63.142,211681,0
2017-07-10,62.843,63.092,62.295,62.445,310790,0
2017-07-11,62.245,62.607,62.245,62.445,232981,0
2017-07-12,62.494,63.342,62.395,62.893,295015,0
2017-07-13,63.092,64.089,62.943,63.69,354278,0
2017-07-14,63.74,64.039,62.993,63.99,153660,0
2017-07-17,64.039,64.936,63.69,64.388,160017,0
2017-07-18,64.388,65.036,63.94,65.036,117225,0
2017-07-19,65.086,65.385,64.189,64.687,114432,0
2017-07-20,64.637,65.036,64.139,64.289,109222,0
2017-07-21,64.189,64.388,63.79,63.98,169292,0
2017-07-24,63.94,64.289,63.641,63.94,127103,0
2017-07-25,64.139,64.538,63.89,64.139,239037,0
2017-07-26,64.189,64.338,63.591,63.79,116245,0
2017-07-27,63.84,64.538,63.79,64.338,155676,0
2017-07-28,64.239,64.438,63.99,64.338,116480,0
2017-07-31,64.588,64.737,64.089,64.438,146347,0
2017-08-01,64.687,65.235,64.089,64.986,200226,0
2017-08-02,65.036,65.036,60.401,62.345,457406,0
2017-08-03,62.744,62.744,61.199,61.896,295815,0
2017-08-04,61.946,62.644,61.647,62.445,221691,0
2017-08-07,62.644,63.142,62.345,62.774,140937,0
2017-08-08,62.644,62.644,60.65,60.75,309687,0
2017-08-09,60.7,61.099,60.102,60.302,219441,0
2017-08-10,60.202,60.302,59.753,59.853,172526,0
2017-08-11,59.554,61.099,59.405,60.999,203681,0
2017-08-14,61.448,61.797,61.199,61.348,112621,0
2017-08-15,61.199,61.697,61.049,61.239,90039,0
2017-08-16,61.298,61.946,61.249,61.548,114166,0
2017-08-17,61.448,61.697,60.401,60.401,85034,0
2017-08-18,60.302,60.501,60.052,60.202,74794,0
2017-08-21,60.252,60.8,60.202,60.551,67027,0
2017-08-22,60.65,61.348,60.65,61.298,62301,0
2017-08-23,61.049,61.099,60.152,60.302,100743,0
2017-08-24,60.601,61.199,60.376,60.65,92504,0
2017-08-25,60.9,60.9,60.202,60.401,76328,0
2017-08-28,60.601,60.75,60.202,60.451,90394,0
2017-08-29,60.252,60.351,59.803,59.953,82953,0
2017-08-30,60.052,61.049,59.853,60.9,123141,0
2017-08-31,61.049,61.847,60.601,61.847,138648,0
2017-09-01,62.146,62.445,61.747,61.797,109414,0
2017-09-05,61.548,61.647,59.903,60.202,128571,0
2017-09-06,60.202,60.95,60.052,60.8,278352,0
2017-09-07,60.75,60.85,59.704,60.003,183334,0
2017-09-08,59.953,61.498,59.853,60.9,99719,0
2017-09-11,61.249,61.697,60.8,60.9,114031,0
2017-09-12,61.049,61.597,60.7,61.508,71858,0
2017-09-13,61.448,61.896,61.099,61.797,115464,0
2017-09-14,61.697,61.797,61.149,61.797,127617,0
2017-09-15,61.548,61.697,61.149,61.249,148890,0
2017-09-18,61.398,61.597,61.099,61.398,87524,0
2017-09-19,61.398,61.448,61.049,61.348,117757,0
2017-09-20,61.398,62.245,61.298,61.996,225635,0
2017-09-21,61.996,62.694,61.847,62.445,80447,0
2017-09-22,62.345,63.092,62.295,63.043,111444,0
2017-09-25,62.843,63.491,62.681,63.043,107907,0
2017-09-26,63.043,63.491,62.993,63.043,98224,0
2017-09-27,63.541,63.69,62.744,63.242,138252,0
2017-09-28,63.342,63.99,62.993,63.84,133257,0
2017-09-29,63.75,64.15,63.05,63.9,185546,0
2017-10-02,63.75,64.725,63.7,63.75,171741,0
2017-10-03,63.7,64.15,63.35,63.85,213520,0
2017-10-04,63.95,64.2,63.7,64,99219,0
2017-10-05,64,65.1,64,64.95,98105,0
2017-10-06,64.8,65.55,64.75,65.45,94363,0
2017-10-09,65.5,66.65,65.45,66.6,114812,0
2017-10-10,66.8,67.8,65.95,66.75,148889,0
2017-10-11,66.8,67.55,66.7,67.2,152857,0
2017-10-12,67.05,67.9,67,67.35,145993,0
2017-10-13,67.7,67.7,67,67.35,98051,0
2017-10-16,67.55,68.1,67.05,67.6,181033,0
2017-10-17,67.4,68.4,66.4,68.3,271489,0
2017-10-18,68.35,68.8,68.2,68.2,234336,0
2017-10-19,67.95,68.75,67.55,68.45,177610,0
2017-10-20,68.65,68.75,67.6,67.95,123031,0
2017-10-23,68,68.1,67,67.25,162745,0
2017-10-24,67.55,67.7,67.15,67.6,189700,0
2017-10-25,67.2,67.95,67.2,67.75,238592,0
2017-10-26,68,69.85,67.85,69.75,331797,0
2017-10-27,69.8,70,68.85,69.9,136303,0
2017-10-30,69.65,70.15,69.25,70,159616,0
2017-10-31,70,70.35,69.75,69.75,336819,0
2017-11-01,70.35,70.6,69.55,69.75,161589,0
2017-11-02,69.65,70.5,69.45,69.8,131162,0
2017-11-03,69.85,70.3,69.6,69.8,587419,0
2017-11-06,71.2,74.7,70.55,73.8,350033,0
2017-11-07,74.7,76.4125,72.9,73.8,552804,0
2017-11-08,73.8,74.6,73.4,73.45,228589,0
2017-11-09,70,73.45,70,73.05,176628,0
2017-11-10,73.4,74.4,72.85,74.1,167496,0
