Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.089,11.147,10.997,11.118,445359,0
2005-02-28,11.232,11.696,11.089,11.59,1053889,0
2005-03-01,11.571,11.686,11.561,11.59,866586,0
2005-03-02,11.485,11.648,11.447,11.638,837865,0
2005-03-03,11.638,11.705,11.419,11.58,410399,0
2005-03-04,11.58,11.743,11.58,11.715,603529,0
2005-03-07,11.715,11.724,11.609,11.648,434542,0
2005-03-08,11.667,11.667,11.485,11.485,369609,0
2005-03-09,11.476,11.476,11.232,11.379,606857,0
2005-03-10,11.379,11.437,11.33,11.33,429129,0
2005-03-11,11.33,11.399,11.271,11.34,412481,0
2005-03-14,11.34,11.419,11.29,11.379,420390,0
2005-03-15,11.389,11.467,11.29,11.33,403739,0
2005-03-16,11.261,11.33,11.222,11.281,617680,0
2005-03-17,11.3,11.409,11.203,11.33,359620,0
2005-03-18,11.29,11.476,11.29,11.476,724234,0
2005-03-21,11.476,11.476,11.29,11.447,319245,0
2005-03-22,11.447,11.984,11.447,11.782,708000,0
2005-03-23,11.773,11.773,11.542,11.59,414979,0
2005-03-24,11.599,11.696,11.447,11.485,203950,0
2005-03-28,11.515,11.58,11.467,11.485,479076,0
2005-03-29,11.505,11.524,11.099,11.147,606025,0
2005-03-30,11.184,11.447,11.184,11.419,247655,0
2005-03-31,11.419,11.447,11.222,11.251,399575,0
2005-04-01,11.271,11.399,11.109,11.184,434125,0
2005-04-04,11.194,11.667,11.175,11.571,604777,0
2005-04-05,11.571,11.648,11.457,11.495,544425,0
2005-04-06,11.505,11.505,11.29,11.29,510296,0
2005-04-07,11.29,11.409,11.203,11.409,549005,0
2005-04-08,11.35,11.485,11.34,11.389,352959,0
2005-04-11,11.409,11.409,11.165,11.242,349633,0
2005-04-12,11.242,11.419,11.156,11.389,488651,0
2005-04-13,11.35,11.485,11.3,11.34,418726,0
2005-04-14,11.32,11.32,10.861,10.93,624757,0
2005-04-15,10.458,10.92,10.458,10.618,860758,0
2005-04-18,10.618,10.957,10.618,10.9,613518,0
2005-04-19,10.93,10.93,10.752,10.841,521116,0
2005-04-20,10.841,10.92,10.704,10.772,608940,0
2005-04-21,10.841,10.977,10.821,10.93,333814,0
2005-04-22,10.88,10.92,10.552,10.704,372525,0
2005-04-25,10.743,10.987,10.724,10.939,371273,0
2005-04-26,10.948,11.024,10.627,10.655,528606,0
2005-04-27,10.655,10.88,10.588,10.801,319665,0
2005-04-28,10.801,10.821,10.665,10.821,719241,0
2005-04-29,10.871,10.88,10.608,10.733,729644,0
2005-05-02,10.762,10.841,10.704,10.792,911952,0
2005-05-03,10.801,10.997,10.772,10.811,500304,0
2005-05-04,10.782,10.88,10.752,10.88,298853,0
2005-05-05,10.88,11.109,10.861,11.079,425799,0
2005-05-06,11.089,11.242,11.015,11.165,295105,0
2005-05-09,11.147,11.35,11.079,11.31,247655,0
2005-05-10,11.29,11.35,11.232,11.261,538182,0
2005-05-11,11.251,11.251,11.089,11.128,386258,0
2005-05-12,11.128,11.147,10.752,10.801,308008,0
2005-05-13,10.801,10.91,10.598,10.733,397913,0
2005-05-16,10.714,10.997,10.714,10.997,350461,0
2005-05-17,10.997,11.281,10.871,11.222,340891,0
2005-05-18,11.213,11.609,11.213,11.437,479076,0
2005-05-19,11.447,11.447,11.33,11.419,431627,0
2005-05-20,11.437,11.532,11.33,11.495,196875,0
2005-05-23,11.485,11.58,11.437,11.532,272629,0
2005-05-24,11.524,11.532,11.447,11.485,385842,0
2005-05-25,11.447,11.447,11.079,11.175,546089,0
2005-05-26,11.175,11.379,11.175,11.281,417890,0
2005-05-27,11.3,11.419,11.261,11.409,218104,0
2005-05-31,11.399,11.457,11.34,11.419,220603,0
2005-06-01,11.419,11.561,11.419,11.542,370443,0
2005-06-02,11.542,11.773,11.495,11.763,696763,0
2005-06-03,11.763,11.858,11.705,11.782,696763,0
2005-06-06,11.782,11.802,11.657,11.705,854098,0
2005-06-07,11.705,11.822,11.696,11.733,340891,0
2005-06-08,11.724,11.802,11.542,11.599,245158,0
2005-06-09,11.59,11.59,11.419,11.495,603113,0
2005-06-10,11.485,11.524,11.427,11.467,405403,0
2005-06-13,11.467,11.619,11.389,11.609,589794,0
2005-06-14,11.619,11.945,11.599,11.945,459929,0
2005-06-15,11.965,12.041,11.905,12.022,577721,0
2005-06-16,12.022,12.061,11.945,12.032,379181,0
2005-06-17,12.061,12.255,12.061,12.177,553998,0
2005-06-20,12.157,12.157,11.792,11.839,484487,0
2005-06-21,11.848,11.965,11.848,11.955,211444,0
2005-06-22,11.965,11.974,11.867,11.945,272213,0
2005-06-23,11.945,11.945,11.657,11.676,183973,0
2005-06-24,11.676,11.676,11.419,11.505,378352,0
2005-06-27,11.505,11.505,11.399,11.467,203950,0
2005-06-28,11.561,11.802,11.561,11.792,243496,0
2005-06-29,11.812,11.867,11.753,11.822,266385,0
2005-06-30,11.831,11.896,11.733,11.743,322993,0
2005-07-01,11.686,11.773,11.629,11.705,287612,0
2005-07-05,11.705,11.925,11.667,11.925,310088,0
2005-07-06,11.915,11.915,11.743,11.773,253481,0
2005-07-07,11.743,11.812,11.599,11.763,176064,0
2005-07-08,11.753,11.965,11.648,11.955,250569,0
2005-07-11,11.955,12.358,11.955,12.319,286364,0
2005-07-12,12.319,12.319,12.108,12.128,296770,0
2005-07-13,12.138,12.187,11.925,12.098,263471,0
2005-07-14,12.138,12.225,12.098,12.108,427047,0
2005-07-15,12.081,12.098,11.955,12.032,291361,0
2005-07-18,12.032,12.032,11.896,11.945,180644,0
2005-07-19,11.994,12.022,11.812,11.984,238914,0
2005-07-20,11.984,12.215,11.984,12.108,340061,0
2005-07-21,12.128,12.148,11.822,11.848,221014,0
2005-07-22,11.896,12.071,11.858,12.071,227676,0
2005-07-25,12.098,12.128,11.955,12.013,338393,0
2005-07-26,12.041,12.138,11.965,12.041,242658,0
2005-07-27,12.051,12.255,11.925,12.225,249319,0
2005-07-28,12.466,12.645,12.397,12.59,768771,0
2005-07-29,12.561,12.561,12.358,12.378,564405,0
2005-08-01,12.397,12.484,12.397,12.456,397497,0
2005-08-02,12.513,12.645,12.456,12.645,433290,0
2005-08-03,12.645,12.916,12.627,12.896,485321,0
2005-08-04,12.896,12.985,12.82,12.829,408316,0
2005-08-05,12.877,12.877,12.504,12.675,385426,0
2005-08-08,12.695,12.781,12.599,12.704,654308,0
2005-08-09,12.704,12.995,12.704,12.896,906126,0
2005-08-10,12.926,13.164,12.926,12.985,860342,0
2005-08-11,12.985,13.08,12.916,12.985,290110,0
2005-08-12,13.003,13.003,12.801,12.916,247238,0
2005-08-15,12.906,13.09,12.82,12.965,667210,0
2005-08-16,12.965,12.965,12.753,12.781,293855,0
2005-08-17,12.829,12.916,12.743,12.829,255981,0
2005-08-18,12.771,12.867,12.665,12.771,190213,0
2005-08-19,12.771,12.896,12.713,12.877,441620,0
2005-08-22,12.877,12.886,12.829,12.858,372108,0
2005-08-23,12.858,12.858,12.665,12.762,164409,0
2005-08-24,12.781,12.945,12.685,12.695,409984,0
2005-08-25,12.685,12.995,12.685,12.975,684694,0
2005-08-26,13.003,13.033,12.896,13.003,347133,0
2005-08-29,13.023,13.09,12.916,13.033,395417,0
2005-08-30,13.023,13.311,12.945,13.203,338393,0
2005-08-31,13.203,13.359,13.183,13.252,851184,0
2005-09-01,13.252,13.501,13.233,13.455,667630,0
2005-09-02,13.455,13.455,13.377,13.407,181060,0
2005-09-06,13.455,13.599,13.407,13.483,452022,0
2005-09-07,13.463,13.617,13.416,13.609,254315,0
2005-09-08,13.56,13.57,13.387,13.473,247238,0
2005-09-09,13.501,13.541,13.445,13.531,191880,0
2005-09-12,13.501,13.646,13.473,13.58,273876,0
2005-09-13,13.57,13.609,13.501,13.56,320910,0
2005-09-14,13.599,13.609,13.511,13.521,383346,0
2005-09-15,13.501,13.666,13.501,13.609,315500,0
2005-09-16,13.703,13.723,13.589,13.703,534435,0
2005-09-19,13.742,13.82,13.694,13.752,504051,0
2005-09-20,13.781,13.84,13.425,13.435,360453,0
2005-09-21,13.425,13.55,13.367,13.416,431211,0
2005-09-22,12.945,13.675,12.945,13.407,799989,0
2005-09-23,13.407,13.483,13.272,13.407,347550,0
2005-09-26,13.455,13.541,13.349,13.483,382096,0
2005-09-27,13.501,13.982,13.501,13.83,340472,0
2005-09-28,13.849,13.935,13.684,13.742,321328,0
2005-09-29,13.781,14.146,13.781,14.011,355041,0
2005-09-30,14.021,14.299,14.011,14.242,240162,0
2005-10-03,14.28,14.569,14.28,14.463,429961,0
2005-10-04,14.491,14.761,14.481,14.628,600616,0
2005-10-05,14.638,14.638,14.348,14.368,834118,0
2005-10-06,14.368,14.416,14.146,14.299,520284,0
2005-10-07,14.338,14.406,14.107,14.155,488651,0
2005-10-10,14.155,14.214,14.021,14.137,239330,0
2005-10-11,14.164,14.262,13.79,13.83,551499,0
2005-10-12,13.82,13.849,13.445,13.589,514038,0
2005-10-13,13.589,13.703,13.455,13.57,573143,0
2005-10-14,13.627,13.82,13.55,13.81,577721,0
2005-10-17,13.81,14.039,13.646,14.001,386676,0
2005-10-18,13.974,13.974,13.627,13.752,459929,0
2005-10-19,13.752,14.455,13.599,14.455,511961,0
2005-10-20,14.455,14.463,14.021,14.155,576471,0
2005-10-21,14.164,14.446,14.164,14.242,261807,0
2005-10-24,14.29,14.647,14.29,14.589,378352,0
2005-10-25,14.647,14.751,14.481,14.638,841611,0
2005-10-26,14.657,14.77,14.471,14.569,300101,0
2005-10-27,14.896,15.003,14.242,14.471,954410,0
2005-10-28,14.501,14.54,14.262,14.446,767937,0
2005-10-31,14.446,14.847,14.446,14.657,1105912,0
2005-11-01,14.628,14.628,14.455,14.598,794576,0
2005-11-02,14.608,15.426,14.608,15.406,726315,0
2005-11-03,15.549,16.204,15.549,15.904,1363557,0
2005-11-04,15.962,16.127,15.789,15.972,1025999,0
2005-11-07,16.031,16.548,16.031,16.345,1052636,0
2005-11-08,16.297,16.452,16.147,16.27,727978,0
2005-11-09,16.251,16.423,16.06,16.127,1398937,0
2005-11-10,16.147,16.251,16.099,16.175,959404,0
2005-11-11,16.137,16.326,16.117,16.241,735056,0
2005-11-14,16.27,16.287,16.194,16.231,675952,0
2005-11-15,16.241,16.27,16.166,16.221,572311,0
2005-11-16,16.204,16.375,16.127,16.336,447443,0
2005-11-17,16.375,16.866,16.375,16.809,699676,0
2005-11-18,16.856,16.866,16.665,16.714,651811,0
2005-11-21,16.714,16.866,16.627,16.77,1038487,0
2005-11-22,16.77,16.876,16.722,16.78,1120483,0
2005-11-23,16.76,16.914,16.76,16.856,603113,0
2005-11-25,16.866,16.905,16.809,16.866,171486,0
2005-11-28,16.905,16.914,16.404,16.48,948998,0
2005-11-29,16.528,16.856,16.509,16.74,415394,0
2005-11-30,16.74,17.009,16.74,17,607277,0
2005-12-01,17.105,17.309,17.009,17.251,639322,0
2005-12-02,17.261,17.365,17.164,17.345,408316,0
2005-12-05,17.345,17.365,17.068,17.251,652226,0
2005-12-06,17.251,17.261,16.866,16.99,791663,0
2005-12-07,17.135,17.135,16.665,16.714,645568,0
2005-12-08,16.722,16.942,16.578,16.75,615182,0
2005-12-09,16.75,16.951,16.646,16.886,449525,0
2005-12-12,16.951,16.97,16.578,16.705,486150,0
2005-12-13,16.705,16.818,16.655,16.731,512790,0
2005-12-14,16.722,16.932,16.722,16.789,388755,0
2005-12-15,16.809,16.818,16.394,16.432,670125,0
2005-12-16,16.617,16.685,16.432,16.461,1060544,0
2005-12-19,16.49,16.49,16.147,16.185,836616,0
2005-12-20,16.204,16.251,16.011,16.099,703839,0
2005-12-21,16.117,16.297,16.05,16.185,438286,0
2005-12-22,16.221,16.509,16.221,16.47,534852,0
2005-12-23,16.49,16.675,16.49,16.597,253064,0
2005-12-27,16.617,16.685,16.27,16.317,450357,0
2005-12-28,16.345,16.578,16.336,16.558,377101,0
2005-12-29,16.578,16.627,16.47,16.48,298434,0
2005-12-30,16.48,16.48,16.221,16.221,492816,0
2006-01-03,16.241,17.184,16.221,17.095,1250346,0
2006-01-04,17.095,17.634,17.019,17.48,1115070,0
2006-01-05,17.48,17.644,17.337,17.538,1146704,0
2006-01-06,17.597,17.722,17.365,17.625,668044,0
2006-01-09,17.692,18.307,17.692,18.145,883234,0
2006-01-10,18.242,18.663,18.193,18.565,623508,0
2006-01-11,18.682,18.682,18.384,18.604,501136,0
2006-01-12,18.731,18.741,18.175,18.384,648066,0
2006-01-13,18.384,18.431,18.037,18.288,493645,0
2006-01-17,18.288,18.489,18.175,18.393,621427,0
2006-01-18,18.393,18.47,18.233,18.403,424968,0
2006-01-19,18.519,18.731,18.355,18.712,667210,0
2006-01-20,18.741,18.741,18.165,18.242,706752,0
2006-01-23,18.242,18.489,18.203,18.413,710083,0
2006-01-24,18.499,19.268,18.499,19.143,825794,0
2006-01-25,19.152,19.152,18.78,18.961,498640,0
2006-01-26,18.961,19.702,18.912,19.517,1041813,0
2006-01-27,19.585,19.902,19.557,19.72,542344,0
2006-01-30,19.73,19.912,19.693,19.778,732560,0
2006-01-31,19.787,19.873,19.634,19.702,863253,0
2006-02-01,19.711,19.72,19.229,19.393,978966,0
2006-02-02,19.219,19.374,18.932,19.047,849103,0
2006-02-03,19.057,19.614,18.942,19.327,712581,0
2006-02-06,19.337,19.337,19.009,19.219,586048,0
2006-02-07,19.229,19.268,18.789,18.855,640573,0
2006-02-08,18.855,19.133,18.565,19.123,392918,0
2006-02-09,19.123,19.356,19.028,19.028,581468,0
2006-02-10,19.047,19.047,18.682,18.98,467425,0
2006-02-13,18.741,18.912,18.145,18.585,510917,0
2006-02-14,18.595,18.961,18.347,18.789,710914,0
2006-02-15,18.809,18.875,18.431,18.682,435370,0
2006-02-16,18.692,18.97,18.634,18.961,310298,0
2006-02-17,19,19.047,18.654,18.789,378559,0
2006-02-21,18.789,19.133,18.78,18.875,546089,0
2006-02-22,19,19.219,18.799,19.209,713411,0
2006-02-23,20.095,20.729,19.547,20.422,1409968,0
2006-02-24,20.518,21.192,20.441,20.97,1038695,0
2006-02-27,20.97,21.807,20.97,21.45,900300,0
2006-02-28,21.403,21.431,20.835,20.95,1422874,0
2006-03-01,21.065,21.162,20.663,21.153,518827,0
2006-03-02,21.055,21.055,20.47,20.614,823710,0
2006-03-03,20.614,20.768,20.297,20.576,581260,0
2006-03-06,19.634,20.881,19.634,20.729,732140,0
2006-03-07,20.729,20.797,20.066,20.18,718615,0
2006-03-08,20.037,20.653,19.75,20.499,775430,0
2006-03-09,20.518,21.248,20.518,21.143,719653,0
2006-03-10,21.143,21.881,21.055,21.835,743172,0
2006-03-13,21.948,22.151,21.67,21.767,1004980,0
2006-03-14,21.797,22.642,21.797,22.584,659096,0
2006-03-15,22.584,23.017,22.392,22.949,1038069,0
2006-03-16,22.939,23.304,22.871,23.304,883234,0
2006-03-17,23.427,23.475,23.304,23.436,1251592,0
2006-03-20,23.436,23.436,22.891,23.201,1027244,0
2006-03-21,23.182,23.427,22.929,22.939,843067,0
2006-03-22,22.939,23.257,22.717,23.238,765234,0
2006-03-23,23.238,23.39,23.045,23.182,612270,0
2006-03-24,23.257,23.544,23.027,23.505,511128,0
2006-03-27,23.495,23.544,23.324,23.525,380013,0
2006-03-28,23.525,23.632,23.143,23.344,657638,0
2006-03-29,23.324,23.766,23.295,23.592,557536,0
2006-03-30,23.632,23.66,23.334,23.495,346507,0
2006-03-31,23.69,24.008,23.592,23.863,693017,0
2006-04-03,23.785,24.409,23.39,24.018,750249,0
2006-04-04,23.911,24.429,23.785,24.311,626424,0
2006-04-05,24.199,25.199,24.075,24.919,628089,0
2006-04-06,24.68,24.919,24.409,24.661,538182,0
2006-04-07,24.68,24.86,24.218,24.555,351710,0
2006-04-10,24.574,24.984,24.399,24.68,419138,0
2006-04-11,24.806,25.091,24.218,24.33,449110,0
2006-04-12,24.33,24.699,23.979,24.624,495726,0
2006-04-13,24.506,24.671,24.13,24.446,419975,0
2006-04-17,24.438,24.574,24.046,24.456,602694,0
2006-04-18,24.699,25.256,24.594,25.101,776261,0
2006-04-19,25.101,25.12,24.515,24.831,872202,0
2006-04-20,24.758,25.229,24.614,24.938,746919,0
2006-04-21,25.13,25.293,24.816,24.966,601030,0
2006-04-24,24.984,24.984,24.594,24.709,437245,0
2006-04-25,24.749,24.806,24.33,24.456,660345,0
2006-04-26,24.584,24.699,24.008,24.14,950664,0
2006-04-27,24.14,24.228,23.632,24.094,932141,0
2006-04-28,24.026,24.389,23.833,24.046,452854,0
2006-05-01,24.075,24.399,23.853,23.95,630378,0
2006-05-02,23.785,24.12,23.69,24.046,468668,0
2006-05-03,23.94,24.169,23.632,23.911,618720,0
2006-05-04,23.94,24.35,23.921,24.256,579805,0
2006-05-05,24.389,24.661,24.35,24.525,570022,0
2006-05-08,24.409,24.851,24.37,24.699,565861,0
2006-05-09,24.651,25.209,24.614,25.16,694059,0
2006-05-10,25.081,25.16,24.889,25.022,442660,0
2006-05-11,24.928,25.022,24.651,24.651,512790,0
2006-05-12,24.525,24.535,23.794,23.824,486363,0
2006-05-15,23.304,23.495,22.891,23.399,808313,0
2006-05-16,23.408,23.651,23.211,23.446,396457,0
2006-05-17,23.085,23.257,22.594,22.727,696763,0
2006-05-18,22.737,23.065,22.258,22.258,491149,0
2006-05-19,22.467,22.746,21.948,22.623,650977,0
2006-05-22,22.429,22.756,22.151,22.584,1027871,0
2006-05-23,22.776,23.39,22.746,22.949,868873,0
2006-05-24,22.823,23.427,22.142,22.776,860549,0
2006-05-25,22.997,23.201,22.776,23.153,381058,0
2006-05-26,23.295,23.344,23.036,23.133,240582,0
2006-05-30,23.065,23.172,22.633,22.642,435996,0
2006-05-31,22.536,23.286,22.536,23.114,899883,0
2006-06-01,23.201,23.853,23.123,23.737,819967,0
2006-06-02,23.737,23.785,23.257,23.525,449734,0
2006-06-05,23.475,23.641,22.786,22.833,715284,0
2006-06-06,22.833,23.027,22.477,22.949,728814,0
2006-06-07,22.959,23.485,22.852,22.861,506549,0
2006-06-08,22.796,22.805,21.767,22.604,731516,0
2006-06-09,22.604,23.045,22.437,22.633,459097,0
2006-06-12,22.633,22.727,21.212,21.212,874283,0
2006-06-13,21.212,21.212,20.287,20.48,1100296,0
2006-06-14,20.508,20.852,20.402,20.778,960235,0
2006-06-15,20.95,22.345,20.95,22.199,734019,0
2006-06-16,22.199,22.467,21.862,22.016,1188536,0
2006-06-19,22.016,22.094,21.296,21.518,690519,0
2006-06-20,21.508,22.171,21.46,21.843,566067,0
2006-06-21,21.797,22.411,21.777,22.278,688231,0
2006-06-22,22.298,22.447,22.103,22.345,653893,0
2006-06-23,22.345,22.429,22.016,22.209,747128,0
2006-06-26,22.325,23.075,22.325,22.786,467217,0
2006-06-27,22.871,22.969,21.997,22.056,305095,0
2006-06-28,22.123,22.374,21.817,22.307,291565,0
2006-06-29,22.487,23.563,22.487,23.475,585424,0
2006-06-30,23.553,23.747,23.304,23.39,417268,0
2006-07-03,23.39,23.68,23.304,23.66,290526,0
2006-07-05,23.286,23.456,22.67,22.929,496767,0
2006-07-06,23.286,23.495,22.737,22.852,516744,0
2006-07-07,22.766,22.929,22.345,22.402,326113,0
2006-07-10,22.411,22.651,22.199,22.316,391253,0
2006-07-11,22.219,22.457,21.862,22.457,397913,0
2006-07-12,22.392,22.392,21.699,21.749,570438,0
2006-07-13,21.67,21.881,21.172,21.316,489276,0
2006-07-14,21.239,21.518,20.94,21.316,680948,0
2006-07-17,21.393,21.518,20.93,20.95,496974,0
2006-07-18,21.093,21.277,20.499,21.162,401659,0
2006-07-19,22.437,23.153,22.219,23.045,999567,0
2006-07-20,23.163,23.324,22.411,22.429,907997,0
2006-07-21,22.429,22.429,21.431,21.603,526527,0
2006-07-24,21.508,22.737,21.508,22.737,406657,0
2006-07-25,22.737,23.436,22.536,23.114,430793,0
2006-07-26,23.017,23.257,22.298,22.564,647440,0
2006-07-27,22.564,24.614,22.536,23.563,1153574,0
2006-07-28,24.026,25.051,23.989,24.614,1017882,0
2006-07-31,24.614,24.938,24.419,24.758,784796,0
2006-08-01,24.768,24.768,24.246,24.486,803526,0
2006-08-02,24.651,25.13,24.33,25.003,627048,0
2006-08-03,25.003,26.089,24.699,26.07,941505,0
2006-08-04,26.43,26.91,25.66,25.956,697389,0
2006-08-07,25.965,26.06,25.4,25.757,427882,0
2006-08-08,25.757,25.757,24.729,24.768,705919,0
2006-08-09,25.051,25.265,24.594,24.787,544633,0
2006-08-10,24.624,24.909,24.438,24.749,643693,0
2006-08-11,24.604,24.851,24.35,24.749,533602,0
2006-08-14,24.758,25.361,24.758,25.101,519242,0
2006-08-15,25.409,26.06,25.303,25.965,740674,0
2006-08-16,26.284,27.013,26.168,26.841,877408,0
2006-08-17,26.676,27.081,26.43,26.581,594788,0
2006-08-18,26.705,26.957,26.178,26.851,410608,0
2006-08-21,26.43,27.619,26.256,27.561,1836808,0
2006-08-22,27.341,27.341,26.534,26.666,1157527,0
2006-08-23,26.762,26.772,25.748,25.843,704047,0
2006-08-24,25.843,26.08,25.485,25.699,819343,0
2006-08-25,25.699,26.051,25.428,25.729,545049,0
2006-08-28,25.709,26.841,25.69,26.477,501555,0
2006-08-29,26.477,26.497,25.898,26.139,1310075,0
2006-08-30,26.256,26.274,25.729,26.148,493645,0
2006-08-31,26.391,27.023,26.217,26.637,564196,0
2006-09-01,26.841,27.101,26.43,26.733,250775,0
2006-09-05,26.792,27.322,26.581,27.148,349837,0
2006-09-06,26.91,26.93,26.051,26.051,450357,0
2006-09-07,26.013,26.089,25.428,25.611,1012057,0
2006-09-08,25.572,25.898,25.552,25.719,418932,0
2006-09-11,25.533,25.815,25.101,25.418,653893,0
2006-09-12,25.572,26.534,25.552,26.43,775223,0
2006-09-13,26.343,27.216,26.246,27.216,675952,0
2006-09-14,27.148,27.263,26.715,27.013,483238,0
2006-09-15,27.234,27.713,26.949,27.168,874079,0
2006-09-18,26.93,27.495,26.851,27.273,593539,0
2006-09-19,27.341,27.341,26.227,26.861,482406,0
2006-09-20,27.129,27.649,26.861,27.263,610606,0
2006-09-21,27.448,27.458,26.343,26.487,459929,0
2006-09-22,26.43,26.782,26.013,26.572,451399,0
2006-09-25,26.647,26.822,25.965,26.705,373772,0
2006-09-26,26.792,27.438,26.762,27.234,494267,0
2006-09-27,27.023,27.723,26.93,27.478,495726,0
2006-09-28,27.581,27.609,26.524,26.91,479287,0
2006-09-29,26.91,27.168,26.294,26.353,534017,0
2006-10-02,26.294,27.331,25.993,26.6,513832,0
2006-10-03,26.43,26.44,25.641,25.709,796865,0
2006-10-04,25.709,26.619,25.592,26.383,1023710,0
2006-10-05,26.391,27.732,26.353,27.591,987915,0
2006-10-06,27.409,27.524,26.967,27.197,533602,0
2006-10-09,27.216,28.244,27.005,28.043,740468,0
2006-10-10,28.006,28.149,27.676,27.849,571894,0
2006-10-11,27.629,27.927,27.216,27.742,555456,0
2006-10-12,27.868,28.83,27.83,28.753,510084,0
2006-10-13,28.763,28.88,28.513,28.744,456808,0
2006-10-16,28.753,29.926,28.724,29.772,874283,0
2006-10-17,29.772,29.782,29.138,29.31,583968,0
2006-10-18,29.648,29.896,29.31,29.503,457849,0
2006-10-19,29.349,29.79,29.319,29.677,470751,0
2006-10-20,29.677,29.677,28.724,28.744,468464,0
2006-10-23,28.639,30.166,28.436,29.726,885314,0
2006-10-24,29.513,30.138,29.242,30.081,619137,0
2006-10-25,30.081,30.704,29.745,30.071,807478,0
2006-10-26,30.071,30.081,28.599,28.792,1265538,0
2006-10-27,28.85,29.023,28.399,28.589,930475,0
2006-10-30,28.589,29.023,28.254,28.83,522575,0
2006-10-31,28.792,28.83,28.215,28.418,492816,0
2006-11-01,28.418,28.639,27.629,27.649,477621,0
2006-11-02,27.129,27.591,27.053,27.37,638283,0
2006-11-03,27.561,27.659,26.802,27.111,615806,0
2006-11-06,27.148,27.967,26.93,27.878,631415,0
2006-11-07,27.849,28.369,27.772,27.976,386465,0
2006-11-08,27.676,28.399,27.601,28.389,346507,0
2006-11-09,28.331,28.369,27.937,28.159,622882,0
2006-11-10,28.092,28.676,27.986,28.639,396040,0
2006-11-13,28.522,28.656,28.12,28.225,286987,0
2006-11-14,28.263,29.261,28.073,29.177,481575,0
2006-11-15,29.09,29.513,28.966,29.11,456393,0
2006-11-16,29.185,29.533,28.792,28.889,301346,0
2006-11-17,28.88,28.88,28.629,28.812,230799,0
2006-11-20,28.714,29.033,28.503,28.639,285950,0
2006-11-21,28.639,29.261,28.639,29.157,407068,0
2006-11-22,29.128,29.416,29.005,29.31,196253,0
2006-11-24,29.09,29.445,29.053,29.29,50362,0
2006-11-27,29.177,29.31,27.849,27.917,649314,0
2006-11-28,27.908,28.483,27.782,28.369,557747,0
2006-11-29,28.639,29.005,28.542,28.83,297810,0
2006-11-30,28.734,29.053,28.552,28.676,333814,0
2006-12-01,28.503,28.744,28.159,28.542,420597,0
2006-12-04,28.656,29.726,28.656,29.658,407068,0
2006-12-05,29.658,29.926,29.023,29.128,659718,0
2006-12-06,29.261,29.582,29.119,29.406,497393,0
2006-12-07,28.986,29.572,28.986,29.005,548379,0
2006-12-08,28.995,29.005,28.301,28.369,538387,0
2006-12-11,28.465,28.57,28.244,28.399,588125,0
2006-12-12,28.465,28.542,27.713,27.927,851184,0
2006-12-13,28.301,28.369,27.695,27.898,1011223,0
2006-12-14,28.063,28.85,28.043,28.639,420597,0
2006-12-15,28.648,28.83,28.301,28.301,570858,0
2006-12-18,28.234,28.465,27.609,27.676,454726,0
2006-12-19,27.581,27.581,27.138,27.37,758783,0
2006-12-20,27.351,27.561,27.206,27.351,865959,0
2006-12-21,27.322,27.713,27.013,27.234,914448,0
2006-12-22,27.253,27.37,26.871,27.101,831203,0
2006-12-26,27.101,27.649,27.101,27.409,850974,0
2006-12-27,27.438,28.063,27.438,28.063,713411,0
2006-12-28,27.849,28.063,27.505,27.524,987498,0
2006-12-29,27.478,27.649,27.303,27.322,724442,0
2007-01-03,27.438,27.601,26.696,27.033,711538,0
2007-01-04,26.949,26.996,26.534,26.581,535474,0
2007-01-05,26.314,26.696,26.217,26.43,626004,0
2007-01-08,26.43,26.841,26.274,26.627,598537,0
2007-01-09,26.676,26.802,26.324,26.715,555456,0
2007-01-10,26.477,26.957,26.43,26.666,393959,0
2007-01-11,26.572,27.216,26.572,27.053,345261,0
2007-01-12,26.957,27.303,26.91,27.263,316748,0
2007-01-16,27.438,27.649,27.129,27.458,536725,0
2007-01-17,27.458,27.957,27.429,27.811,798532,0
2007-01-18,27.849,27.858,27.438,27.458,398122,0
2007-01-19,27.543,27.868,27.312,27.801,235586,0
2007-01-22,27.83,27.868,27.361,27.458,415183,0
2007-01-23,27.39,28.379,27.341,28.073,317790,0
2007-01-24,28.234,28.234,27.772,27.986,524030,0
2007-01-25,27.917,28.12,27.533,27.695,457227,0
2007-01-26,27.713,27.732,27.091,27.609,329651,0
2007-01-29,27.609,27.723,27.322,27.533,663049,0
2007-01-30,27.524,27.581,27.273,27.561,419138,0
2007-01-31,27.458,27.732,27.063,27.591,455145,0
2007-02-01,27.713,28.763,27.695,28.639,681780,0
2007-02-02,28.629,29.368,28.589,29.138,712371,0
2007-02-05,29.071,29.071,28.301,28.456,404779,0
2007-02-06,28.589,28.656,28.349,28.589,439954,0
2007-02-07,28.57,28.986,28.349,28.986,313835,0
2007-02-08,28.724,29.071,28.724,28.83,549421,0
2007-02-09,28.85,28.986,28.188,28.399,257850,0
2007-02-12,28.465,28.465,28.063,28.301,348124,0
2007-02-13,28.408,28.552,28.263,28.446,284929,0
2007-02-14,28.446,28.648,28.369,28.456,457416,0
2007-02-15,28.369,28.85,28.311,28.802,385842,0
2007-02-16,28.802,29.147,28.436,29.119,324241,0
2007-02-20,29.005,29.023,28.589,28.898,350046,0
2007-02-21,28.898,29.628,28.83,29.445,603529,0
2007-02-22,30.032,30.598,29.138,29.79,1305495,0
2007-02-23,29.686,29.686,29.261,29.572,495103,0
2007-02-26,29.601,29.782,29.3,29.572,338393,0
2007-02-27,29.319,29.677,28.938,29.193,1136093,0
2007-02-28,29.138,29.359,28.782,28.83,629126,0
2007-03-01,28.744,28.986,27.801,28.648,661807,0
2007-03-02,28.639,28.639,27.811,27.821,497805,0
2007-03-05,27.561,28.006,27.495,27.571,568150,0
2007-03-06,28.11,28.782,27.917,28.532,588125,0
2007-03-07,28.493,28.802,28.273,28.418,371690,0
2007-03-08,28.609,29.033,28.503,28.666,381889,0
2007-03-09,28.948,28.986,28.331,28.763,351504,0
2007-03-12,28.705,28.744,28.331,28.483,349633,0
2007-03-13,28.178,28.263,27.669,27.695,444322,0
2007-03-14,27.629,28.244,27.216,27.937,426424,0
2007-03-15,27.868,28.016,27.571,27.732,315707,0
2007-03-16,27.732,27.908,27.495,27.878,884481,0
2007-03-19,28.159,28.399,28.043,28.369,526319,0
2007-03-20,28.301,28.456,27.619,28.263,294065,0
2007-03-21,28.263,29.177,28.13,29.071,768562,0
2007-03-22,29.119,29.543,28.948,29.222,537763,0
2007-03-23,29.329,29.686,29.193,29.349,326944,0
2007-03-26,29.445,29.513,28.676,29.177,628502,0
2007-03-27,29.005,29.005,28.503,28.802,398122,0
2007-03-28,28.744,28.744,28.311,28.609,828915,0
2007-03-29,28.83,28.88,28.426,28.639,333190,0
2007-03-30,28.609,28.782,27.967,28.34,547545,0
2007-04-02,28.456,28.686,28.379,28.599,239539,0
2007-04-03,28.063,28.311,27.487,27.967,826212,0
2007-04-04,28.063,29.31,28.063,29.28,1241396,0
2007-04-05,29.319,29.745,29.222,29.329,628293,0
2007-04-09,29.329,29.706,29.261,29.648,472836,0
2007-04-10,29.648,30.138,29.648,30.003,376063,0
2007-04-11,30.003,30.013,29.706,29.828,286573,0
2007-04-12,29.828,30.185,29.601,30.166,335687,0
2007-04-13,30.138,30.562,30.013,30.562,960445,0
2007-04-16,30.685,31.051,30.494,30.973,457640,0
2007-04-17,30.973,31.32,30.954,31.214,398952,0
2007-04-18,31.137,31.137,30.704,30.905,279287,0
2007-04-19,30.655,31.061,30.562,30.868,300101,0
2007-04-20,31.472,31.55,31.051,31.414,309464,0
2007-04-23,31.301,31.359,31.11,31.253,448901,0
2007-04-24,31.311,31.311,30.993,31.09,475539,0
2007-04-25,31.329,31.829,31.003,31.599,344221,0
2007-04-26,31.185,31.589,30.272,31.272,737346,0
2007-04-27,31.253,31.452,30.838,30.973,437869,0
2007-04-30,30.944,30.944,30.081,30.118,483860,0
2007-05-01,30.175,30.514,30.013,30.514,575228,0
2007-05-02,30.581,31.405,30.542,30.791,473247,0
2007-05-03,30.722,30.811,30.494,30.801,429754,0
2007-05-04,30.811,30.963,30.589,30.877,735056,0
2007-05-07,30.895,30.973,30.589,30.685,278038,0
2007-05-08,30.954,30.954,30.051,30.35,670962,0
2007-05-09,30.252,31.118,30.205,30.905,397497,0
2007-05-10,30.762,30.771,30.148,30.29,566689,0
2007-05-11,30.647,30.944,30.406,30.934,280951,0
2007-05-14,30.963,31.022,30.542,30.608,368361,0
2007-05-15,30.562,31.204,29.935,30.377,585008,0
2007-05-16,30.637,30.915,30.465,30.905,381889,0
2007-05-17,30.887,31.09,30.494,30.848,352129,0
2007-05-18,30.848,31.013,30.581,30.685,315292,0
2007-05-21,30.608,31.041,30.504,30.617,490940,0
2007-05-22,30.752,30.983,30.572,30.944,699468,0
2007-05-23,31.061,31.061,30.272,30.32,614144,0
2007-05-24,30.32,30.801,30.118,30.272,707585,0
2007-05-25,30.455,30.637,30.29,30.504,434956,0
2007-05-29,30.647,31.56,30.647,31.452,1043691,0
2007-05-30,31.185,31.77,31.003,31.76,577096,0
2007-05-31,31.945,32.146,31.387,31.52,551292,0
2007-06-01,31.683,31.8,31.185,31.472,1055968,0
2007-06-04,31.349,31.683,31.292,31.637,298018,0
2007-06-05,31.637,31.888,31.452,31.732,526733,0
2007-06-06,31.569,31.666,31.081,31.501,521324,0
2007-06-07,31.501,31.501,30.581,30.581,593539,0
2007-06-08,30.562,31.127,30.494,31.081,292816,0
2007-06-11,32.945,34.279,32.857,33.685,2571948,0
2007-06-12,33.685,34.193,33.512,33.855,1387075,0
2007-06-13,33.855,34.491,33.723,34.365,738804,0
2007-06-14,34.452,34.711,34.452,34.597,779175,0
2007-06-15,35.318,35.944,35.183,35.482,1316941,0
2007-06-18,35.738,36.193,35.51,35.51,952326,0
2007-06-19,35.425,35.5,35.067,35.144,630169,0
2007-06-20,35.201,35.24,34.491,34.625,787086,0
2007-06-21,34.568,35.144,34.145,35.144,611434,0
2007-06-22,35.144,35.482,34.933,35.164,901754,0
2007-06-25,35.164,35.595,34.876,34.98,1034116,0
2007-06-26,35.173,35.23,34.404,34.472,757118,0
2007-06-27,34.232,35.464,33.981,35.464,728395,0
2007-06-28,35.538,35.557,35,35,528606,0
2007-06-29,35.191,35.464,34.857,35.029,621636,0
2007-07-02,35.097,35.835,35,35.835,608108,0
2007-07-03,35.944,36.087,35.681,35.72,162328,0
2007-07-05,35.633,35.796,35.328,35.786,375852,0
2007-07-06,35.748,36.391,35.356,36.155,476788,0
2007-07-09,36.231,36.295,35.5,35.894,761069,0
2007-07-10,35,35.114,34.07,34.155,807584,0
2007-07-11,34.079,34.953,33.798,34.848,563987,0
2007-07-12,35.173,36.343,35.124,36.259,671267,0
2007-07-13,36.401,36.97,36.048,36.49,439744,0
2007-07-16,36.47,37.181,35.894,36.334,422157,0
2007-07-17,36.47,37.133,36.47,36.815,438078,0
2007-07-18,36.624,36.882,35.473,36.305,499368,0
2007-07-19,36.615,36.99,36.381,36.557,318620,0
2007-07-20,36.48,36.48,34.357,35.492,761797,0
2007-07-23,35.538,35.748,34.962,35.058,432150,0
2007-07-24,34.597,35.144,33.884,34.098,737240,0
2007-07-25,34.597,35.019,33.645,34.424,761902,0
2007-07-26,35.796,36.137,33.875,35.077,999984,0
2007-07-27,36.519,36.791,33.733,33.875,752019,0
2007-07-30,33.991,34.943,33.269,34.749,828812,0
2007-07-31,35.039,35.776,34.107,34.501,938485,0
2007-08-01,34.404,34.953,33.269,34.691,915492,0
2007-08-02,34.759,35.51,34.26,34.828,597284,0
2007-08-03,34.739,34.769,31.829,32.108,1506221,0
2007-08-06,32.146,32.146,29.28,30.205,1492067,0
2007-08-07,29.906,31.52,29.513,30.138,1418917,0
2007-08-08,30.109,30.109,28.13,29.167,2340757,0
2007-08-09,28.589,29.185,26.041,28.639,3414205,0
2007-08-10,28.639,32.29,27.878,30.655,2499023,0
2007-08-13,31.243,32.915,31.127,31.751,1293840,0
2007-08-14,31.859,32.298,29.28,29.378,1274588,0
2007-08-15,29.167,30.272,28.83,28.918,1141189,0
2007-08-16,28.83,29.242,26.487,27.849,1628901,0
2007-08-17,27.849,34.848,26.967,27.12,1711004,0
2007-08-20,27.197,28.995,27.071,28.948,948270,0
2007-08-21,28.822,29.359,28.349,28.822,1101335,0
2007-08-22,29.974,31.927,29.782,30.895,1534211,0
2007-08-23,31.359,31.501,30.205,30.455,873868,0
2007-08-24,30.415,31.396,30.1,31.339,772412,0
2007-08-27,30.924,31.472,30.771,31.022,458890,0
2007-08-28,30.791,30.829,29.543,29.562,602280,0
2007-08-29,29.668,30.1,28.734,29.628,961587,0
2007-08-30,29.232,30.242,29.232,29.696,481679,0
2007-08-31,30.252,30.3,29.628,30.128,387822,0
2007-09-04,30.081,30.35,29.397,29.886,552229,0
2007-09-05,29.648,29.772,28.734,28.763,783858,0
2007-09-06,28.802,29.3,28.331,29.203,649314,0
2007-09-07,28.619,28.83,27.742,28.254,597493,0
2007-09-10,28.331,28.349,26.487,26.89,1149721,0
2007-09-11,26.91,27.361,26.246,27.216,954614,0
2007-09-12,27.168,28.619,27.12,28.311,949518,0
2007-09-13,28.399,29.79,28.073,29.503,1534731,0
2007-09-14,29.1,29.349,28.542,29.033,643693,0
2007-09-17,29.005,29.119,28.282,28.85,948787,0
2007-09-18,28.948,30.675,28.542,30.524,1251072,0
2007-09-19,30.868,32.435,30.868,31.945,1627029,0
2007-09-20,32.002,32.126,30.617,30.82,890724,0
2007-09-21,31.11,32.126,30.877,31.378,853367,0
2007-09-24,31.732,32.117,29.828,30.647,783130,0
2007-09-25,30.33,30.665,29.147,29.426,1231095,0
2007-09-26,29.686,30.32,29.368,30.138,460554,0
2007-09-27,30.215,30.425,29.513,29.926,377206,0
2007-09-28,30.051,30.367,29.445,30.138,563885,0
2007-10-01,30.081,30.589,30.081,30.272,726209,0
2007-10-02,30.367,30.704,29.896,30.138,608209,0
2007-10-03,30.081,30.157,28.948,29.232,917571,0
2007-10-04,29.29,29.503,28.234,28.763,2042007,0
2007-10-05,29.119,30.023,29.119,29.611,1153884,0
2007-10-08,29.638,30.013,29.387,29.745,549938,0
2007-10-09,29.696,29.79,29.157,29.445,654415,0
2007-10-10,29.445,30.042,29.329,29.916,841817,0
2007-10-11,30.1,30.848,29.736,30.252,1062416,0
2007-10-12,30.32,31.452,30.042,31.214,667939,0
2007-10-15,31.233,31.56,30.081,30.31,763983,0
2007-10-16,30.29,30.387,29.485,29.582,641715,0
2007-10-17,30.32,31.003,29.023,29.782,711124,0
2007-10-18,29.726,31.405,29.213,31.292,977093,0
2007-10-19,31.233,31.253,29.339,29.339,1082812,0
2007-10-22,29.1,30.042,28.908,29.866,843900,0
2007-10-23,30.29,30.675,29.445,30.233,670125,0
2007-10-24,29.974,30.465,29.1,29.906,1151387,0
2007-10-25,33.202,33.462,31.292,32.579,2653029,0
2007-10-26,32.935,33.836,31.599,33.145,1299877,0
2007-10-29,33.395,33.405,32.81,32.838,916009,0
2007-10-30,32.693,33.039,31.589,31.713,860342,0
2007-10-31,32.078,33.329,31.859,33.088,972616,0
2007-11-01,32.251,32.483,31.233,31.243,1000503,0
2007-11-02,31.656,31.723,30.387,30.771,887396,0
2007-11-05,30.905,30.905,29.426,30.042,906502,0
2007-11-06,30.465,31.676,30.367,31.301,959923,0
2007-11-07,30.791,30.848,29.177,29.203,1023916,0
2007-11-08,29.426,29.436,27.752,28.389,1091763,0
2007-11-09,27.811,28.063,27.111,27.39,1611732,0
2007-11-12,27.704,27.704,26.459,26.6,984274,0
2007-11-13,26.91,27.487,26.246,27.429,1088538,0
2007-11-14,27.629,28.063,26.89,27.063,1108931,0
2007-11-15,26.91,27.197,25.786,26.333,918508,0
2007-11-16,26.544,26.676,25.786,26.294,1037286,0
2007-11-19,26.06,26.188,23.485,24.008,2078824,0
2007-11-20,24.056,24.506,23.085,23.709,1529424,0
2007-11-21,23.466,23.737,22.959,23.201,755973,0
2007-11-23,23.427,24.159,23.257,23.804,237247,0
2007-11-26,23.785,23.814,22.604,22.604,700197,0
2007-11-27,22.536,23.824,22.382,23.785,1657413,0
2007-11-28,23.785,25.68,23.785,25.505,1604451,0
2007-11-29,25.361,25.729,24.899,25.238,1091555,0
2007-11-30,25.543,26.304,25.303,25.602,1142127,0
2007-12-03,25.179,25.476,24.604,24.614,899780,0
2007-12-04,24.429,25.796,24.026,24.86,757428,0
2007-12-05,25.457,26.256,25.275,26.089,1084376,0
2007-12-06,26.089,26.94,26.022,26.91,784065,0
2007-12-07,27.081,27.148,26.188,26.284,557704,0
2007-12-10,26.139,26.562,25.641,26.391,624131,0
2007-12-11,26.324,26.421,24.446,24.719,896136,0
2007-12-12,25.081,25.956,24.506,24.816,725063,0
2007-12-13,24.466,24.699,24.026,24.409,1037652,0
2007-12-14,24.34,25.013,24.018,24.515,1038173,0
2007-12-17,24.311,24.651,23.632,23.632,995820,0
2007-12-18,24.282,24.69,23.794,24.555,944210,0
2007-12-19,24.506,24.68,23.553,23.756,1134636,0
2007-12-20,24.14,24.535,23.592,24.476,690937,0
2007-12-21,24.976,25.777,24.797,25.476,1059398,0
2007-12-24,25.485,26.07,25.485,25.66,267379,0
2007-12-26,25.748,25.916,24.758,24.919,749312,0
2007-12-27,24.948,25.032,23.979,24.075,735785,0
2007-12-28,24.075,24.506,23.485,23.583,664122,0
2007-12-31,23.427,23.495,22.633,22.708,880912,0
2008-01-02,22.717,23.017,21.584,22.007,1911067,0
2008-01-03,22.151,22.42,21.67,21.826,1497689,0
2008-01-04,21.575,21.575,19.74,19.912,1736188,0
2008-01-07,20.085,20.373,18.98,19.278,1948774,0
2008-01-08,19.366,19.759,18.499,18.585,2064199,0
2008-01-09,18.644,19.605,18.47,19.509,2062421,0
2008-01-10,19.259,20.345,19.123,19.921,1692193,0
2008-01-11,19.807,20.027,19.499,19.624,981074,0
2008-01-14,19.768,20.171,19.249,20.008,850769,0
2008-01-15,19.509,19.768,18.99,19.413,1042149,0
2008-01-16,19.317,19.921,18.922,19.567,1272093,0
2008-01-17,19.815,19.815,17.538,17.818,3041707,0
2008-01-18,18.213,19.702,17.932,19.094,2913484,0
2008-01-22,18.307,20.18,18.017,19.47,1956263,0
2008-01-23,18.98,19.288,17.587,19.249,2169800,0
2008-01-24,19.509,20.354,19.403,19.778,1008538,0
2008-01-25,20.037,20.171,18.855,19.009,854953,0
2008-01-28,18.932,20.547,18.547,20.451,1382810,0
2008-01-29,20.547,20.842,19.97,20.18,819214,0
2008-01-30,20.18,20.768,19.576,19.74,732421,0
2008-01-31,19.268,21.547,19.219,21.046,1245555,0
2008-02-01,21.286,22.142,21.093,21.958,878305,0
2008-02-04,21.94,22.026,20.805,20.871,970900,0
2008-02-05,20.663,20.998,20.075,20.115,975728,0
2008-02-06,20.239,20.672,19.643,19.75,801705,0
2008-02-07,19.673,20.23,19.268,19.873,815125,0
2008-02-08,19.787,20.672,19.595,19.873,704877,0
2008-02-11,19.921,20.797,19.711,20.556,736466,0
2008-02-12,20.691,21.075,20.325,20.748,738877,0
2008-02-13,20.901,21.44,20.614,21.353,714923,0
2008-02-14,21.363,21.575,21.239,21.383,1209763,0
2008-02-15,21.277,21.556,20.748,20.797,1589648,0
2008-02-19,21.202,21.621,21.075,21.239,1005082,0
2008-02-20,21.027,22.113,20.96,21.826,843474,0
2008-02-21,23.295,24.777,22.852,23.257,2736252,0
2008-02-22,23.334,23.39,22.633,23.055,1537887,0
2008-02-25,23.105,24.256,22.737,23.96,1675283,0
2008-02-26,23.96,24.87,23.592,24.37,1712635,0
2008-02-27,24.179,24.565,23.399,23.814,1430179,0
2008-02-28,23.68,24.13,23.075,23.525,1225985,0
2008-02-29,23.276,23.544,22.796,23.153,1365460,0
2008-03-03,23.123,23.66,22.776,23.495,1159001,0
2008-03-04,23.211,23.436,22.298,22.805,1135731,0
2008-03-05,22.891,23.247,22.268,22.756,1123865,0
2008-03-06,22.584,22.978,21.478,21.556,1941712,0
2008-03-07,21.353,22.094,21.075,21.749,1411170,0
2008-03-10,21.852,21.852,20.249,20.364,1905278,0
2008-03-11,20.979,21.826,20.508,21.787,1914511,0
2008-03-12,21.575,22.075,21.172,21.373,993117,0
2008-03-13,21.172,22.67,21.103,22.67,1353529,0
2008-03-14,22.91,23.075,21.123,21.575,1074445,0
2008-03-17,20.92,21.835,20.634,21.393,1041607,0
2008-03-18,21.862,22.382,21.182,22.335,794316,0
2008-03-19,22.457,22.949,21.66,21.729,1138340,0
2008-03-20,21.817,23.583,21.621,22.354,1560226,0
2008-03-24,22.487,23.69,22.429,23.324,1025355,0
2008-03-25,23.276,23.324,22.316,22.756,1314760,0
2008-03-26,22.307,22.526,21.631,22.171,1079494,0
2008-03-27,22.239,22.477,21.64,21.729,942266,0
2008-03-28,21.66,21.881,21.286,21.403,1380625,0
2008-03-31,21.411,21.488,20.891,21.344,750456,0
2008-04-01,21.749,22.661,21.575,22.487,1365125,0
2008-04-02,22.526,22.796,22.046,22.258,1040533,0
2008-04-03,22.094,23.172,21.92,22.737,907147,0
2008-04-04,22.67,22.881,22.132,22.661,907181,0
2008-04-07,23.065,23.295,22.42,22.698,657765,0
2008-04-08,22.564,23.211,21.852,23.143,946874,0
2008-04-09,23.238,23.238,21.958,22.132,787855,0
2008-04-10,22.016,23.027,21.881,22.861,633079,0
2008-04-11,22.546,22.633,21.94,22.258,833882,0
2008-04-14,22.219,22.746,22.084,22.402,749679,0
2008-04-15,22.594,23.027,22.268,22.871,726698,0
2008-04-16,23.065,24.768,23.017,24.699,1292152,0
2008-04-17,24.535,25.313,24.236,24.889,884335,0
2008-04-18,25.313,25.936,25.313,25.709,1046838,0
2008-04-21,25.552,25.552,24.739,25.061,944986,0
2008-04-22,24.768,24.976,24.13,24.525,614726,0
2008-04-23,24.69,24.758,24.084,24.496,635096,0
2008-04-24,25.582,25.757,24.506,24.758,2234736,0
2008-04-25,23.863,24.928,23.371,24.719,1364369,0
2008-04-28,24.719,24.87,24.036,24.496,931877,0
2008-04-29,24.506,24.555,24.179,24.399,817982,0
2008-04-30,24.69,24.787,23.94,24.084,688467,0
2008-05-01,24.13,25.284,23.979,25.091,1044942,0
2008-05-02,25.179,25.485,24.709,24.956,719974,0
2008-05-05,25.013,25.37,24.624,24.899,668564,0
2008-05-06,24.777,25.777,24.37,25.505,1050176,0
2008-05-07,25.572,25.709,24.993,25.13,612647,0
2008-05-08,25.428,25.485,24.739,25.022,395274,0
2008-05-09,24.938,25.219,24.624,24.976,373445,0
2008-05-12,25.032,25.418,24.36,25.313,357173,0
2008-05-13,25.505,25.87,25.303,25.757,533494,0
2008-05-14,25.748,26.227,25.68,25.936,533788,0
2008-05-15,25.993,26.353,25.631,26.227,359287,0
2008-05-16,26.363,26.91,25.87,26.246,440986,0
2008-05-19,26.246,26.743,25.898,26.45,637721,0
2008-05-20,26.237,26.686,26.003,26.627,552297,0
2008-05-21,26.782,28.234,26.515,26.753,1244768,0
2008-05-22,26.753,27.495,26.676,27.495,833659,0
2008-05-23,27.187,27.263,26.459,26.851,582038,0
2008-05-27,26.647,27.111,26.294,27.053,585188,0
2008-05-28,27.669,28.483,27.669,28.379,1151969,0
2008-05-29,28.389,28.648,27.976,28.198,605226,0
2008-05-30,28.282,28.446,28.025,28.206,837750,0
2008-06-02,28.168,28.188,27.148,27.639,1168018,0
2008-06-03,27.868,27.908,26.725,27.37,882929,0
2008-06-04,27.273,28.13,26.851,27.351,526133,0
2008-06-05,27.487,28.724,27.4,28.724,759482,0
2008-06-06,28.159,28.436,27.495,27.849,1005120,0
2008-06-09,28.073,28.225,26.91,27.224,813550,0
2008-06-10,27.071,27.331,26.534,26.696,658055,0
2008-06-11,26.666,26.666,25.485,25.767,1026268,0
2008-06-12,25.926,26.93,25.926,26.227,819453,0
2008-06-13,26.61,27.263,26.373,26.841,827151,0
2008-06-16,26.782,27.38,26.676,27.053,770569,0
2008-06-17,27.224,27.468,26.591,26.743,512214,0
2008-06-18,26.647,27.253,26.459,26.881,419123,0
2008-06-19,26.91,28.006,26.861,27.792,821181,0
2008-06-20,27.619,27.639,26.45,27.263,1067057,0
2008-06-23,27.39,27.762,26.92,27.303,620693,0
2008-06-24,26.08,27.187,26.08,26.666,885447,0
2008-06-25,28.273,28.648,26.802,27.063,1927629,0
2008-06-26,26.812,27.053,26.294,26.534,1027179,0
2008-06-27,26.324,27.101,25.908,26.762,1995053,0
2008-06-30,26.772,27.487,26.619,27.419,884860,0
2008-07-01,26.91,27.478,26.119,26.977,1204253,0
2008-07-02,26.91,27.111,24.777,24.919,1843295,0
2008-07-03,24.993,25.37,24.264,24.446,817100,0
2008-07-07,24.641,25.12,24.026,24.574,1044543,0
2008-07-08,24.506,25.15,24.075,25.042,1235886,0
2008-07-09,25.081,25.275,24.37,24.456,1326669,0
2008-07-10,23.873,25.229,23.873,24.768,1185011,0
2008-07-11,24.565,25.247,24.274,24.825,1325532,0
2008-07-14,25.179,25.229,24.506,24.777,714429,0
2008-07-15,24.506,25.12,24.026,24.614,1264718,0
2008-07-16,24.806,25.39,24.456,25.39,847828,0
2008-07-17,25.457,25.983,25.16,25.699,1108614,0
2008-07-18,25.738,25.946,25.38,25.805,1118651,0
2008-07-21,26.003,26.003,25.572,25.87,591970,0
2008-07-22,25.786,26.324,25.592,26.227,1074940,0
2008-07-23,26.256,26.94,26.188,26.506,774587,0
2008-07-24,26.524,26.812,25.476,25.67,896825,0
2008-07-25,25.974,26.676,25.738,26.61,713016,0
2008-07-28,26.401,26.733,25.592,26.391,996235,0
2008-07-29,27.609,29.984,27.533,29.838,3007888,0
2008-07-30,30.387,31.637,29.177,30.013,1460913,0
2008-07-31,30.215,30.215,28.695,28.948,1095183,0
2008-08-01,29.033,29.668,28.465,29.157,826853,0
2008-08-04,29.319,29.465,28.399,28.542,624083,0
2008-08-05,29.252,29.886,28.282,28.83,702463,0
2008-08-06,28.83,29.782,28.695,29.611,646259,0
2008-08-07,29.31,29.601,28.043,29.242,697725,0
2008-08-08,29.203,30.252,29.071,30.071,468484,0
2008-08-11,30.175,31.339,30.081,30.367,1281554,0
2008-08-12,30.3,30.367,29.553,29.886,1248501,0
2008-08-13,29.876,31.443,29.79,31.214,1402183,0
2008-08-14,31.013,32.241,30.415,32.04,5551183,0
2008-08-15,32.337,32.655,31.683,32.04,839266,0
2008-08-18,32.474,32.579,31.339,31.76,860745,0
2008-08-19,31.329,32.213,31.175,31.443,952569,0
2008-08-20,31.185,32.193,31.175,32.173,903292,0
2008-08-21,31.81,32.213,31.433,31.676,999819,0
2008-08-22,31.879,32.165,31.599,31.869,1203884,0
2008-08-25,31.511,31.869,30.655,31.137,928348,0
2008-08-26,30.963,31.646,30.694,31.041,667445,0
2008-08-27,30.993,31.945,30.934,31.918,741211,0
2008-08-28,31.965,33.453,31.965,33.22,843696,0
2008-08-29,33.021,33.358,32.569,32.741,524406,0
2008-09-02,33.377,34.645,32.673,33.164,1049158,0
2008-09-03,33.184,33.971,32.771,33.279,1364452,0
2008-09-04,33.039,33.645,30.82,30.954,1531762,0
2008-09-05,30.811,30.915,28.503,30.224,1499003,0
2008-09-08,30.954,31.918,29.193,30.071,1778661,0
2008-09-09,29.772,30.166,27.234,27.772,1379456,0
2008-09-10,27.839,29.005,27.742,28.695,917979,0
2008-09-11,28.168,29.185,27.419,29.09,872623,0
2008-09-12,28.84,29.553,28.503,28.802,801075,0
2008-09-15,27.801,28.995,26.487,26.812,1386905,0
2008-09-16,26.031,28.263,25.466,27.601,2059472,0
2008-09-17,27.138,27.524,24.661,24.719,1807751,0
2008-09-18,24.993,27.571,24.456,26.715,2307631,0
2008-09-19,26.92,28.889,26.031,28.139,2573729,0
2008-09-22,27.917,28.493,26.696,26.861,1090325,0
2008-09-23,26.92,27.792,26.041,26.524,1178471,0
2008-09-24,26.324,26.705,25.965,26.168,796344,0
2008-09-25,26.411,27.676,26.003,27.524,834310,0
2008-09-26,26.9,26.967,25.833,26.733,1077780,0
2008-09-29,26.119,26.158,23.276,23.622,1436296,0
2008-09-30,23.728,25.69,23.612,25.293,953136,0
2008-10-01,25.061,25.437,24.486,25.042,963712,0
2008-10-02,24.831,25.003,22.411,22.555,1128317,0
2008-10-03,22.959,24.33,21.826,21.89,1010679,0
2008-10-06,21.192,21.296,17.741,20.93,1823389,0
2008-10-07,21.316,21.556,19.268,19.605,3104960,0
2008-10-08,18.604,20.431,18.223,19.152,2436277,0
2008-10-09,19.268,19.807,17.451,17.616,1484089,0
2008-10-10,16.213,17.779,15.049,17.222,4627255,0
2008-10-13,17.951,19.96,17.663,19.96,1417500,0
2008-10-14,20.881,21.593,19.443,20.095,2780234,0
2008-10-15,19.653,19.892,17.412,17.461,1432360,0
2008-10-16,17.538,18.722,16.355,18.537,2102517,0
2008-10-17,17.692,20.605,17.625,19.019,1594151,0
2008-10-20,19.229,19.489,17.683,19.094,1286686,0
2008-10-21,20.171,20.171,18.741,18.903,1156935,0
2008-10-22,18.799,18.799,15.848,16.607,2043658,0
2008-10-23,17.663,17.663,15.232,16.385,2040001,0
2008-10-24,14.299,16.108,14.001,15.692,1424749,0
2008-10-27,15.347,16.157,15.145,15.145,1364489,0
2008-10-28,15.222,16.261,13.964,16.251,1843620,0
2008-10-29,16.375,16.442,15.396,15.51,1843133,0
2008-10-30,16.166,17.115,15.692,17,1363429,0
2008-10-31,16.837,17.441,16.241,17.077,1057700,0
2008-11-03,17.049,17.634,16.423,16.895,1041991,0
2008-11-04,17.174,17.616,16.695,17.3,1456673,0
2008-11-05,16.98,17.345,16.05,16.117,966749,0
2008-11-06,15.962,16.558,15.491,15.692,1250359,0
2008-11-07,15.914,16.147,15.328,15.636,718943,0
2008-11-10,16.185,16.213,15.416,15.568,712456,0
2008-11-11,15.396,15.491,14.471,14.598,1651425,0
2008-11-12,14.262,14.368,13.023,13.1,1509087,0
2008-11-13,13.1,14.569,12.338,14.52,2429560,0
2008-11-14,14.146,14.628,13.223,13.262,877905,0
2008-11-17,12.713,13.703,12.59,13.053,957309,0
2008-11-18,13.08,13.703,12.504,13.223,1002601,0
2008-11-19,13.174,13.58,11.955,11.965,1005534,0
2008-11-20,11.773,12.319,10.733,10.841,1280655,0
2008-11-21,11.109,11.955,10.772,11.915,1406334,0
2008-11-24,12.081,13.339,11.629,13.013,1314301,0
2008-11-25,13.252,13.675,12.781,13.58,1017564,0
2008-11-26,13.213,15.165,13.183,14.751,1113386,0
2008-11-28,14.426,15.222,14.368,15.155,349212,0
2008-12-01,14.973,15.031,12.965,13.072,1061601,0
2008-12-02,13.425,14.446,13.117,14.378,1236437,0
2008-12-03,13.964,16.011,13.859,15.483,1591908,0
2008-12-04,15.232,16.578,14.905,15.212,1322148,0
2008-12-05,14.945,16.558,14.789,16.519,873260,0
2008-12-08,17.095,20.124,16.818,19.711,2263128,0
2008-12-09,19.48,20.171,18.838,19.499,1524360,0
2008-12-10,20.152,21.143,19.892,20.95,1685846,0
2008-12-11,20.758,20.758,18.135,18.547,1431128,0
2008-12-12,17.903,20.508,17.499,20.277,1376754,0
2008-12-15,20.528,21.103,19.219,19.74,1133510,0
2008-12-16,20.2,21.202,19.98,21.182,1049661,0
2008-12-17,20.95,22.123,20.297,21.113,1407174,0
2008-12-18,21.566,21.584,19.48,19.912,1424426,0
2008-12-19,20.335,20.738,19.268,19.931,1685374,0
2008-12-22,20.085,20.085,18.317,19.346,1060039,0
2008-12-23,19.624,20.152,19.028,19.433,850151,0
2008-12-24,19.653,19.902,19.317,19.663,310347,0
2008-12-26,19.807,20.171,19.48,20.143,463556,0
2008-12-29,20.143,20.267,19.297,19.624,863940,0
2008-12-30,19.912,20.805,19.413,20.768,963319,0
2008-12-31,20.738,21.997,20.528,21.556,1068629,0
2009-01-02,22.123,22.506,20.805,22.268,729895,0
2009-01-05,22.316,22.717,20.663,21.566,1331724,0
2009-01-06,21.767,22.506,21.411,22.123,876115,0
2009-01-07,21.997,22.316,21.046,21.306,1339565,0
2009-01-08,20.105,20.105,17.97,19.98,1914161,0
2009-01-09,20.037,20.18,18.761,19.239,1117531,0
2009-01-12,19.152,19.614,17.567,17.988,1539285,0
2009-01-13,17.875,19.327,17.875,19.047,1700046,0
2009-01-14,18.537,18.98,18.213,18.585,1322974,0
2009-01-15,18.297,20.2,17.769,19.595,1250401,0
2009-01-16,19.873,20.47,19.123,20.124,1354931,0
2009-01-20,20.171,20.171,18.489,18.634,1084893,0
2009-01-21,19.094,20.171,18.654,20.134,993560,0
2009-01-22,19.48,20.066,18.644,19.413,1086994,0
2009-01-23,18.712,20.528,18.421,19.912,853279,0
2009-01-26,19.97,21.084,19.653,20.161,585416,0
2009-01-27,20.354,20.891,20.239,20.547,554978,0
2009-01-28,20.988,21.488,20.451,21.229,1649323,0
2009-01-29,20.835,20.97,20.22,20.595,1380622,0
2009-01-30,20.768,20.778,19.443,19.787,1068860,0
2009-02-02,19.48,20.23,19.219,20.017,859048,0
2009-02-03,20.307,20.805,19.855,20.547,766446,0
2009-02-04,20.624,21.344,20.354,20.489,792668,0
2009-02-05,20.345,20.891,19.941,20.422,906913,0
2009-02-06,20.451,21.749,20.335,21.603,928226,0
2009-02-09,21.547,21.93,21.363,21.68,596989,0
2009-02-10,22.046,22.113,20.316,20.46,711528,0
2009-02-11,20.663,21.162,20.354,20.825,734430,0
2009-02-12,20.441,20.441,19.268,20.22,803965,0
2009-02-13,20.325,20.71,20.056,20.2,726958,0
2009-02-17,19.941,19.941,17.988,18.26,1024347,0
2009-02-18,18.565,18.614,17.673,18.096,807090,0
2009-02-19,18.44,18.595,17.509,17.606,1106447,0
2009-02-20,16.905,18.595,16.905,18.193,1552485,0
2009-02-23,18.45,18.614,16.932,16.99,1104121,0
2009-02-24,15.855,17.868,15.855,17.789,1288427,0
2009-02-25,17.616,17.799,16.528,16.856,1303347,0
2009-02-26,16.876,17.058,14.416,15.039,3232580,0
2009-02-27,14.684,15.52,14.299,14.808,2101346,0
2009-03-02,14.436,14.54,13.445,13.521,1255440,0
2009-03-03,13.301,14.068,13.223,13.646,1674149,0
2009-03-04,14.021,14.867,13.859,14.481,1075563,0
2009-03-05,14.098,14.481,13.455,13.531,1062606,0
2009-03-06,13.781,13.974,13.292,13.752,1019862,0
2009-03-09,13.521,13.781,12.916,13.033,1583097,0
2009-03-10,13.435,14.117,13.367,14.078,1955032,0
2009-03-11,14.164,14.52,13.617,13.83,1950619,0
2009-03-12,13.81,15.598,13.684,15.52,1538242,0
2009-03-13,15.578,15.779,14.837,15.212,774551,0
2009-03-16,15.454,15.568,14.742,14.799,1345034,0
2009-03-17,14.742,15.097,14.242,15.097,1045693,0
2009-03-18,14.925,15.923,14.618,15.598,1033445,0
2009-03-19,15.578,15.914,15.406,15.454,424441,0
2009-03-20,15.549,15.549,14.078,14.204,1465039,0
2009-03-23,14.54,15.626,14.378,15.626,800468,0
2009-03-24,15.367,15.626,14.847,15.29,1025955,0
2009-03-25,15.212,16.77,15.212,16.365,1357218,0
2009-03-26,16.685,17.951,16.355,17.875,1766820,0
2009-03-27,17.441,17.75,16.818,17.068,1675994,0
2009-03-30,16.809,16.809,15.904,16.221,759002,0
2009-03-31,16.336,17.058,16.241,16.499,922423,0
2009-04-01,16.157,16.75,15.855,16.637,831795,0
2009-04-02,17.174,17.98,17.086,17.451,1201608,0
2009-04-03,17.47,18.242,17.461,18.223,853594,0
2009-04-06,17.97,18.037,17.27,17.692,766658,0
2009-04-07,17.355,17.625,16.846,17.154,861362,0
2009-04-08,17.184,17.653,16.98,17.261,641103,0
2009-04-09,17.941,18.26,17.732,18.25,1022367,0
2009-04-13,17.997,18.155,17.558,17.875,1099847,0
2009-04-14,17.451,17.653,16.731,16.866,1522326,0
2009-04-15,16.78,17.451,16.685,17.412,642882,0
2009-04-16,17.644,18.278,17.355,18.017,1484131,0
2009-04-17,17.98,18.961,17.97,18.702,770415,0
2009-04-20,18.203,18.203,17.3,17.49,626018,0
2009-04-21,17.345,17.722,17.077,17.558,715706,0
2009-04-22,16.96,18.403,16.942,17.932,882111,0
2009-04-23,17.903,18.184,17.441,17.961,1141024,0
2009-04-24,18.26,18.932,18.027,18.672,792109,0
2009-04-27,18.233,18.922,17.894,18.595,989810,0
2009-04-28,18.489,20.017,18.355,19.835,1848364,0
2009-04-29,19.912,21.498,19.711,21.239,1552741,0
2009-04-30,21.153,21.547,19.912,19.98,1542648,0
2009-05-01,19.999,20.056,19.209,19.576,1044628,0
2009-05-04,19.931,20.778,19.74,20.518,731885,0
2009-05-05,20.47,20.891,20.161,20.842,939773,0
2009-05-06,21.027,21.221,20.325,21.202,1110255,0
2009-05-07,21.498,21.621,20.046,20.392,887996,0
2009-05-08,21.182,21.852,20.624,21.835,1250237,0
2009-05-11,21.335,21.739,21.046,21.45,1194389,0
2009-05-12,21.575,22.056,21.046,21.393,820778,0
2009-05-13,20.422,20.672,19.219,19.509,1391464,0
2009-05-14,19.557,20.778,19.557,20.277,986828,0
2009-05-15,20.21,20.92,20.017,20.287,753002,0
2009-05-18,20.556,21.699,20.373,21.65,903392,0
2009-05-19,21.66,21.852,21.103,21.363,729956,0
2009-05-20,21.518,22.555,21.133,21.192,753762,0
2009-05-21,20.576,20.92,20.134,20.643,790956,0
2009-05-22,20.738,20.92,20.171,20.258,572561,0
2009-05-26,20.037,21.027,19.95,20.881,1467471,0
2009-05-27,20.881,21.631,20.576,21.055,696052,0
2009-05-28,21.335,21.621,20.547,20.97,754987,0
2009-05-29,20.998,21.603,20.871,21.593,525190,0
2009-06-01,22.036,22.823,21.826,22.437,947200,0
2009-06-02,22.364,22.402,22.036,22.209,904577,0
2009-06-03,21.719,22.354,21.306,21.488,777597,0
2009-06-04,21.709,22.113,21.286,22.075,593507,0
2009-06-05,22.392,22.536,21.835,21.997,635175,0
2009-06-08,21.987,22.007,21.239,21.699,512882,0
2009-06-09,21.787,22.151,21.777,21.92,344792,0
2009-06-10,22.325,22.325,21.469,22.036,427494,0
2009-06-11,22.113,22.113,20.778,20.815,834107,0
2009-06-12,20.748,20.805,20.056,20.547,610396,0
2009-06-15,20.027,20.18,19.768,20.008,476778,0
2009-06-16,20.307,20.499,19.499,19.624,378781,0
2009-06-17,19.643,19.643,18.912,19.18,624491,0
2009-06-18,19.2,19.653,18.741,19.461,596112,0
2009-06-19,19.873,20.152,19.047,19.278,842903,0
2009-06-22,19.019,19.047,18.203,18.25,876113,0
2009-06-23,18.595,18.855,18.269,18.585,682368,0
2009-06-24,18.741,19.653,18.575,18.799,663984,0
2009-06-25,18.731,19.693,18.672,19.614,608251,0
2009-06-26,19.527,19.759,19.239,19.259,502172,0
2009-06-29,19.288,19.307,18.575,19,597531,0
2009-06-30,19.067,19.778,19.028,19.337,1038046,0
2009-07-01,19.711,20.441,19.585,19.97,645181,0
2009-07-02,19.605,19.605,18.78,18.78,554897,0
2009-07-06,18.614,18.78,18.037,18.47,516815,0
2009-07-07,18.47,18.595,17.875,17.932,773308,0
2009-07-08,17.988,17.988,17.212,17.461,758431,0
2009-07-09,17.663,17.932,17.548,17.769,365075,0
2009-07-10,17.597,17.868,17.441,17.722,431556,0
2009-07-13,17.529,17.941,17.184,17.932,589297,0
2009-07-14,17.894,18.297,17.838,18.26,609004,0
2009-07-15,18.529,18.912,18.374,18.883,473793,0
2009-07-16,18.819,19.576,18.789,19.48,448173,0
2009-07-17,19.537,19.567,19.047,19.161,570243,0
2009-07-20,19.229,19.643,19.094,19.374,444376,0
2009-07-21,19.557,20.2,19.499,20.19,909998,0
2009-07-22,20.21,20.48,19.892,20.143,554714,0
2009-07-23,20.23,21.123,20.027,21.093,446133,0
2009-07-24,20.901,21.277,20.71,21.248,452337,0
2009-07-27,21.268,21.353,20.881,21.277,397609,0
2009-07-28,21.103,21.344,20.815,21.027,495181,0
2009-07-29,20.93,20.93,20.47,20.634,407596,0
2009-07-30,22.103,23.191,21.65,23.172,1621661,0
2009-07-31,23.247,23.96,23.114,23.182,852256,0
2009-08-03,23.699,24.806,23.304,24.34,1129643,0
2009-08-04,24.189,24.749,23.883,24.594,685874,0
2009-08-05,24.37,24.69,23.67,23.95,858892,0
2009-08-06,24.056,24.094,23.304,23.399,700696,0
2009-08-07,23.93,24.35,23.728,24.149,562004,0
2009-08-10,24.018,24.065,23.505,23.766,374902,0
2009-08-11,23.69,23.785,23.191,23.238,320123,0
2009-08-12,23.334,24.429,23.257,24.065,474905,0
2009-08-13,23.785,24.189,23.641,23.863,327001,0
2009-08-14,23.824,23.824,22.9,23.266,357982,0
2009-08-17,22.604,23.399,22.457,22.852,482161,0
2009-08-18,22.852,23.228,22.604,23.114,385541,0
2009-08-19,22.526,23.075,22.467,23.007,248044,0
2009-08-20,23.007,23.95,22.969,23.833,426921,0
2009-08-21,24.046,24.429,23.873,23.93,606528,0
2009-08-24,24.075,24.438,23.766,23.95,345165,0
2009-08-25,23.334,24.584,23.334,24.11,292940,0
2009-08-26,24.13,24.13,23.362,23.583,278316,0
2009-08-27,23.544,23.592,22.766,23.153,377033,0
2009-08-28,23.381,23.505,22.679,23.095,260189,0
2009-08-31,22.766,22.796,22.075,22.268,355089,0
2009-09-01,22.161,22.651,21.478,21.612,586354,0
2009-09-02,21.603,21.817,21.202,21.46,245519,0
2009-09-03,21.612,22.007,21.258,21.987,250112,0
2009-09-04,21.91,22.487,21.843,22.42,270345,0
2009-09-08,22.727,22.939,22.209,22.9,408374,0
2009-09-09,22.949,23.998,22.679,23.833,587374,0
2009-09-10,23.804,24.486,23.804,24.419,343979,0
2009-09-11,24.535,24.661,24.149,24.496,507004,0
2009-09-14,24.199,24.671,24.056,24.419,310437,0
2009-09-15,24.282,24.641,24.11,24.604,260265,0
2009-09-16,24.641,24.816,24.274,24.816,295501,0
2009-09-17,24.816,25.293,24.555,25.081,436948,0
2009-09-18,25.229,25.352,24.699,25.022,573338,0
2009-09-21,24.624,24.899,24.446,24.604,334164,0
2009-09-22,24.948,24.976,24.179,24.37,292005,0
2009-09-23,24.486,24.768,24.228,24.228,403171,0
2009-09-24,24.32,24.35,23.553,23.718,393244,0
2009-09-25,23.66,24.036,23.417,23.592,300335,0
2009-09-28,23.602,24.228,23.436,24.103,359977,0
2009-09-29,24.056,24.614,23.893,24.574,373631,0
2009-09-30,24.671,24.899,23.883,24.33,452671,0
2009-10-01,24.149,24.274,23.22,23.304,456090,0
2009-10-02,23.065,23.505,22.919,23.007,324390,0
2009-10-05,23.114,24.399,22.833,22.969,537204,0
2009-10-06,23.133,24.065,23.133,23.69,418942,0
2009-10-07,23.495,23.728,23.228,23.583,330250,0
2009-10-08,23.814,24.189,23.583,23.883,410104,0
2009-10-09,23.814,24.149,23.485,23.911,345728,0
2009-10-12,24.11,24.291,23.718,23.873,247872,0
2009-10-13,23.863,24.291,23.632,23.921,572368,0
2009-10-14,24.33,24.399,23.921,24.264,352310,0
2009-10-15,24.12,24.535,24.026,24.466,325963,0
2009-10-16,24.301,24.446,23.814,24.149,332985,0
2009-10-19,24.32,24.641,23.969,24.506,357532,0
2009-10-20,24.486,24.565,23.114,23.641,559056,0
2009-10-21,23.553,24.199,23.344,23.381,437083,0
2009-10-22,23.408,23.979,22.661,23.766,547916,0
2009-10-23,23.833,23.911,22.786,22.929,540105,0
2009-10-26,22.969,23.534,22.249,22.316,437823,0
2009-10-27,22.345,22.737,22.046,22.258,418032,0
2009-10-28,22.142,22.229,21.306,21.45,559420,0
2009-10-29,22.717,23.921,22.42,23.495,1243603,0
2009-10-30,23.381,23.622,22.555,22.698,755869,0
2009-11-02,22.823,23.191,22.278,22.737,713495,0
2009-11-03,22.564,23.266,22.239,23.238,567157,0
2009-11-04,23.276,23.632,22.842,22.861,573553,0
2009-11-05,23.055,23.814,22.776,23.756,657906,0
2009-11-06,23.381,23.969,23.353,23.69,465166,0
2009-11-09,23.989,24.446,23.756,24.409,395568,0
2009-11-10,24.32,24.651,24.189,24.419,528543,0
2009-11-11,24.777,24.976,24.419,24.446,590306,0
2009-11-12,24.026,24.545,23.814,23.883,429556,0
2009-11-13,23.998,24.456,23.68,24.34,363081,0
2009-11-16,24.466,25.013,24.466,24.984,415839,0
2009-11-17,24.909,25.323,24.749,25.323,535542,0
2009-11-18,25.256,25.333,24.889,25.071,377563,0
2009-11-19,24.739,24.851,23.776,24.075,408961,0
2009-11-20,23.814,23.903,23.344,23.602,334668,0
2009-11-23,23.921,24.506,23.921,23.989,429639,0
2009-11-24,24.13,24.13,23.583,23.794,611115,0
2009-11-25,23.833,23.95,23.67,23.737,331380,0
2009-11-27,22.881,23.505,22.881,23.027,182708,0
2009-11-30,23.266,23.756,22.374,22.871,561624,0
2009-12-01,23.201,23.286,22.717,23.105,791986,0
2009-12-02,23.69,24.831,23.602,23.883,1441137,0
2009-12-03,23.96,24.189,23.182,23.238,477675,0
2009-12-04,23.69,24.075,23.163,23.505,413469,0
2009-12-07,23.622,23.804,23.362,23.475,310923,0
2009-12-08,23.427,23.737,23.085,23.68,533740,0
2009-12-09,23.776,24.084,23.399,24.018,407340,0
2009-12-10,24.103,24.264,23.728,23.873,590312,0
2009-12-11,23.96,24.246,23.814,24.179,230110,0
2009-12-14,24.34,24.966,24.084,24.928,379686,0
2009-12-15,24.787,25.313,24.624,25.071,533597,0
2009-12-16,25.437,26.246,25.323,25.916,700957,0
2009-12-17,25.823,25.87,25.16,25.631,513715,0
2009-12-18,25.916,25.993,25.229,25.641,717593,0
2009-12-21,25.898,26.188,25.66,26.119,270460,0
2009-12-22,26.178,26.333,25.983,26.264,358684,0
2009-12-23,26.353,26.524,25.88,26.343,294844,0
2009-12-24,26.544,26.619,26.363,26.61,192335,0
2009-12-28,26.762,26.762,26.274,26.562,258660,0
2009-12-29,26.524,26.666,26.363,26.401,174394,0
2009-12-30,26.343,26.553,26.109,26.45,365718,0
2009-12-31,26.515,26.619,25.699,25.851,535846,0
2010-01-04,26.324,26.792,26.129,26.792,678539,0
2010-01-05,26.812,26.861,26.129,26.256,878115,0
2010-01-06,26.178,26.467,26.089,26.363,627736,0
2010-01-07,26.401,26.515,26.07,26.383,724043,0
2010-01-08,26.188,26.353,25.926,26.08,470824,0
2010-01-11,26.304,26.304,25.66,26.041,393443,0
2010-01-12,25.777,25.805,25.37,25.631,287252,0
2010-01-13,25.69,25.69,24.758,25.457,593750,0
2010-01-14,25.418,25.621,25.101,25.303,442947,0
2010-01-15,25.303,25.476,24.389,24.797,723724,0
2010-01-19,24.87,25.265,24.806,25.032,648045,0
2010-01-20,24.797,24.841,24.301,24.69,776718,0
2010-01-21,24.777,24.825,24.065,24.065,527250,0
2010-01-22,24.046,24.446,23.525,23.592,541320,0
2010-01-25,23.709,23.794,23.228,23.728,701478,0
2010-01-26,23.699,24.14,23.257,23.286,340791,0
2010-01-27,23.211,23.353,22.746,23.22,549672,0
2010-01-28,23.295,23.344,22.737,23.143,606508,0
2010-01-29,23.238,24.046,22.969,23.123,904691,0
2010-02-01,23.266,23.304,22.919,23.22,627164,0
2010-02-02,23.228,23.602,22.997,23.399,717451,0
2010-02-03,23.334,23.592,23.211,23.381,470198,0
2010-02-04,23.238,23.446,22.103,22.142,777367,0
2010-02-05,22.239,22.335,21.699,22.113,949048,0
2010-02-08,22.075,22.209,21.393,21.46,915599,0
2010-02-09,21.817,22.335,21.621,22.094,1060999,0
2010-02-10,22.046,22.249,21.508,21.631,672839,0
2010-02-11,21.612,22.161,21.373,22.094,973164,0
2010-02-12,21.91,22.496,21.759,22.447,799923,0
2010-02-16,22.496,22.651,22.191,22.374,579340,0
2010-02-17,22.447,22.661,22.007,22.661,684797,0
2010-02-18,22.698,23.334,22.651,23.334,612077,0
2010-02-19,23.314,23.362,22.91,23.055,466944,0
2010-02-22,23.105,23.334,22.9,23.085,354450,0
2010-02-23,22.969,23.114,22.447,22.939,522339,0
2010-02-24,23.017,23.095,22.642,22.679,548454,0
2010-02-25,21.221,23.114,21.202,22.642,2103832,0
2010-02-26,22.881,23.201,22.007,22.123,1329497,0
2010-03-01,22.046,23.133,22.046,22.871,891656,0
2010-03-02,23.027,23.314,22.698,22.766,865646,0
2010-03-03,22.871,22.871,22.642,22.796,793508,0
2010-03-04,22.786,22.987,22.354,22.737,626550,0
2010-03-05,22.833,23.036,22.776,22.871,779361,0
2010-03-08,22.805,23.544,22.796,23.544,941440,0
2010-03-09,23.515,24.084,23.495,23.893,1162062,0
2010-03-10,23.969,24.103,23.737,24.094,736174,0
2010-03-11,23.998,24.33,23.969,24.301,683782,0
2010-03-12,24.311,24.311,23.814,24.208,858604,0
2010-03-15,24.208,24.879,24.018,24.816,1447611,0
2010-03-16,24.976,25.17,24.787,25.17,1171097,0
2010-03-17,25.16,25.303,24.948,25.013,849609,0
2010-03-18,25.111,25.14,24.909,24.976,399238,0
2010-03-19,25.12,25.16,24.816,25.022,1090825,0
2010-03-22,24.889,25.719,24.87,25.505,1028334,0
2010-03-23,25.437,25.66,25.022,25.572,527094,0
2010-03-24,25.466,25.69,25.229,25.247,427155,0
2010-03-25,25.428,25.485,24.429,24.476,972247,0
2010-03-26,24.486,24.69,23.776,24.12,1258123,0
2010-03-29,24.13,24.476,24.046,24.399,464100,0
2010-03-30,24.399,24.496,23.776,23.998,493754,0
2010-03-31,23.833,24.094,23.66,23.67,435431,0
2010-04-01,23.893,24.008,23.67,23.893,441456,0
2010-04-05,23.921,24.33,23.68,24.33,372686,0
2010-04-06,24.13,24.594,24.046,24.565,642956,0
2010-04-07,24.594,25.256,24.409,24.841,1253415,0
2010-04-08,24.806,25.032,24.651,24.787,523959,0
2010-04-09,24.851,25.081,24.594,25.071,425307,0
2010-04-12,25.091,25.14,24.699,24.768,585227,0
2010-04-13,24.729,24.841,24.37,24.719,482474,0
2010-04-14,24.909,24.976,24.456,24.928,518282,0
2010-04-15,24.851,25.437,24.633,25.437,765690,0
2010-04-16,25.418,25.524,24.899,25.189,850788,0
2010-04-19,25.14,25.495,24.899,25.293,802018,0
2010-04-20,25.495,25.87,25.229,25.87,557161,0
2010-04-21,25.908,26.619,25.719,26.401,772699,0
2010-04-22,26.051,27.234,25.965,27.168,1134107,0
2010-04-23,27.263,28.016,27.129,27.629,674013,0
2010-04-26,27.676,27.937,27.429,27.713,1009646,0
2010-04-27,27.676,27.957,27.081,27.148,981158,0
2010-04-28,27.351,27.669,27.043,27.178,882285,0
2010-04-29,25.983,28.639,25.974,28.349,2086249,0
2010-04-30,27.732,28.263,27.263,27.448,1335422,0
2010-05-03,27.561,27.649,27.101,27.216,1133197,0
2010-05-04,26.782,26.782,25.815,26.158,1201177,0
2010-05-05,25.284,25.796,25.17,25.238,1101433,0
2010-05-06,25.042,25.833,24.399,25.229,1574409,0
2010-05-07,25.051,25.505,24.291,24.466,1847258,0
2010-05-10,25.815,25.815,25.16,25.729,883751,0
2010-05-11,25.343,26.013,25.284,25.495,1141924,0
2010-05-12,25.651,27.234,25.651,27.197,1038970,0
2010-05-13,27.023,27.148,26.591,26.666,877501,0
2010-05-14,26.324,26.43,25.524,25.851,951516,0
2010-05-17,25.956,26.06,24.919,25.533,1169677,0
2010-05-18,25.898,26.119,24.928,24.984,1027510,0
2010-05-19,24.787,25.457,24.535,25.032,956457,0
2010-05-20,24.466,24.641,23.833,23.833,1355731,0
2010-05-21,23.505,24.311,23.466,24.199,1083143,0
2010-05-24,24.008,24.056,23.632,23.756,872299,0
2010-05-25,23.238,23.93,22.939,23.814,1271779,0
2010-05-26,24.065,24.179,23.371,23.466,1130032,0
2010-05-27,23.979,24.438,23.641,24.419,724126,0
2010-05-28,24.389,24.476,23.766,23.998,581825,0
2010-06-01,23.563,23.824,22.67,22.679,821467,0
2010-06-02,22.708,23.007,22.526,22.978,777724,0
2010-06-03,23.238,23.766,22.978,23.68,658138,0
2010-06-04,23.191,23.436,22.796,22.881,1011931,0
2010-06-07,22.959,23.027,22.219,22.268,834398,0
2010-06-08,22.429,22.786,22.036,22.679,1134320,0
2010-06-09,22.852,23.295,22.411,22.536,660888,0
2010-06-10,23.007,23.495,22.919,23.495,474563,0
2010-06-11,23.172,23.66,23.055,23.525,531130,0
2010-06-14,23.709,24.084,23.399,23.466,426753,0
2010-06-15,23.495,24.535,23.475,24.476,618487,0
2010-06-16,24.208,24.496,24.008,24.103,533197,0
2010-06-17,24.199,24.199,23.515,23.718,535594,0
2010-06-18,23.632,23.804,23.544,23.737,558850,0
2010-06-21,24.159,24.199,23.238,23.485,749800,0
2010-06-22,23.505,23.785,22.949,23.007,434500,0
2010-06-23,22.9,23.105,22.477,22.929,627604,0
2010-06-24,22.737,22.969,22.429,22.546,564768,0
2010-06-25,22.679,22.978,22.536,22.776,1129548,0
2010-06-28,22.708,23.027,22.526,22.651,449689,0
2010-06-29,22.075,22.564,22.075,22.316,1076433,0
2010-06-30,22.345,22.661,22.191,22.268,847030,0
2010-07-01,22.171,22.623,21.93,22.477,1072783,0
2010-07-02,22.623,22.661,22.075,22.219,441426,0
2010-07-06,22.467,22.833,21.603,21.66,898495,0
2010-07-07,21.719,22.249,21.566,22.219,982783,0
2010-07-08,22.526,22.823,22.278,22.796,488728,0
2010-07-09,22.813,23.123,22.708,23.095,387950,0
2010-07-12,22.959,23.065,22.633,22.833,376990,0
2010-07-13,23.505,24.565,23.505,24.429,1227771,0
2010-07-14,24.438,24.889,24.13,24.641,586005,0
2010-07-15,24.594,24.661,23.883,24.36,571801,0
2010-07-16,24.094,24.094,23.114,23.182,582250,0
2010-07-19,23.211,23.709,22.871,23.641,484507,0
2010-07-20,23.247,24.291,23.065,24.246,428224,0
2010-07-21,24.429,24.429,23.709,23.804,506846,0
2010-07-22,24.256,25.37,24.218,25.303,587372,0
2010-07-23,25.101,25.709,24.956,25.505,580998,0
2010-07-26,25.68,26.284,25.437,26.274,740947,0
2010-07-27,26.477,26.61,25.833,25.956,582469,0
2010-07-28,25.805,26.041,25.447,25.641,542290,0
2010-07-29,25.965,26.333,25.343,25.572,1098245,0
2010-07-30,25.247,25.409,24.699,24.993,1342583,0
2010-08-02,25.437,25.476,24.984,25.16,853567,0
2010-08-03,25.003,25.313,24.851,24.966,715563,0
2010-08-04,24.993,25.229,24.976,25.14,799486,0
2010-08-05,24.984,25.17,24.919,25.032,526566,0
2010-08-06,24.976,25.238,24.749,25.14,674451,0
2010-08-09,25.256,25.476,25.189,25.352,632868,0
2010-08-10,24.984,25.409,24.68,24.984,650050,0
2010-08-11,24.236,24.38,23.238,23.257,621359,0
2010-08-12,22.623,23.324,22.614,22.987,688487,0
2010-08-13,22.823,23.036,22.717,22.756,631440,0
2010-08-16,22.555,22.939,22.392,22.891,531404,0
2010-08-17,23.211,23.314,23.075,23.133,618744,0
2010-08-18,23.153,23.399,22.805,23.22,412472,0
2010-08-19,23.045,23.075,22.564,22.679,596090,0
2010-08-20,22.546,22.555,22.007,22.335,430949,0
2010-08-23,22.447,22.688,21.749,21.777,472437,0
2010-08-24,21.431,22.046,21.421,21.66,345008,0
2010-08-25,21.547,22.142,21.478,22.075,553381,0
2010-08-26,22.142,22.354,21.709,21.739,280339,0
2010-08-27,21.958,22.199,21.631,22.151,302391,0
2010-08-30,21.968,22.113,21.709,21.719,558386,0
2010-08-31,21.631,22.103,21.593,21.852,449577,0
2010-09-01,22.258,23.172,22.209,23.172,641209,0
2010-09-02,23.045,23.334,22.891,23.295,330058,0
2010-09-03,23.544,23.737,23.266,23.505,283833,0
2010-09-07,23.314,23.353,22.919,23.055,351268,0
2010-09-08,23.123,23.525,23.045,23.133,413324,0
2010-09-09,23.427,23.427,22.805,22.929,370060,0
2010-09-10,22.949,23.211,22.833,23.036,402404,0
2010-09-13,23.247,23.466,23.055,23.381,488538,0
2010-09-14,23.228,23.286,22.997,23.114,570817,0
2010-09-15,22.978,23.123,22.842,22.997,438840,0
2010-09-16,22.881,23.007,22.805,22.842,873917,0
2010-09-17,22.997,22.997,22.805,22.871,694822,0
2010-09-20,22.997,23.427,22.823,23.399,353016,0
2010-09-21,23.417,23.632,23.075,23.304,541691,0
2010-09-22,23.143,23.446,22.919,23.085,552525,0
2010-09-23,22.871,23.22,22.805,22.823,403165,0
2010-09-24,23.211,23.456,23.065,23.456,313221,0
2010-09-27,23.39,23.921,23.304,23.824,460027,0
2010-09-28,23.814,24.065,23.257,24.008,464017,0
2010-09-29,23.843,24.264,23.69,23.893,370521,0
2010-09-30,24.075,24.311,23.344,23.632,501736,0
2010-10-01,23.883,23.883,23.371,23.651,384914,0
2010-10-04,23.622,23.863,23.211,23.544,513234,0
2010-10-05,23.893,24.291,23.505,24.228,500671,0
2010-10-06,24.246,24.555,23.921,24.046,595799,0
2010-10-07,24.14,24.14,23.794,23.969,423843,0
2010-10-08,23.969,24.026,23.66,23.96,545422,0
2010-10-11,23.998,24.056,23.602,24.026,558591,0
2010-10-12,24.008,24.199,23.883,24.065,371398,0
2010-10-13,24.256,24.919,24.036,24.729,500838,0
2010-10-14,24.671,24.671,24.026,24.264,464948,0
2010-10-15,24.594,24.87,23.505,24.758,824402,0
2010-10-18,24.68,24.806,24.399,24.768,332104,0
2010-10-19,24.35,24.938,24.228,24.36,384185,0
2010-10-20,24.486,24.729,24.34,24.69,421080,0
2010-10-21,24.758,25.67,24.709,25.611,985454,0
2010-10-22,25.524,25.729,25.447,25.582,318112,0
2010-10-25,25.86,26.208,25.738,26.013,428487,0
2010-10-26,25.843,26.158,25.66,25.823,494010,0
2010-10-27,25.562,25.572,24.777,24.928,387218,0
2010-10-28,25.101,25.361,24.719,24.787,357213,0
2010-10-29,24.614,24.95,24.595,24.842,371551,0
2010-11-01,24.909,25.275,24.409,24.651,526519,0
2010-11-02,24.825,25.898,24.633,25.851,669437,0
2010-11-03,25.851,26.06,25.042,25.39,412379,0
2010-11-04,25.641,26.041,25.641,26.022,541330,0
2010-11-05,25.993,26.294,25.936,26.284,459619,0
2010-11-08,26.217,26.217,25.729,25.936,855891,0
2010-11-09,25.983,25.983,25.199,25.313,503096,0
2010-11-10,25.352,25.39,25.042,25.209,762679,0
2010-11-11,24.928,25.524,24.739,25.409,417870,0
2010-11-12,25.16,25.284,24.851,24.86,259254,0
2010-11-15,24.976,25.013,24.535,24.739,337693,0
2010-11-16,24.419,24.515,23.824,24.046,577538,0
2010-11-17,24.046,24.199,23.814,24.094,376818,0
2010-11-18,24.389,25.013,24.389,24.919,400071,0
2010-11-19,24.938,25.12,24.787,25.051,266531,0
2010-11-22,24.86,25.051,24.584,24.984,176785,0
2010-11-23,24.633,24.966,24.594,24.928,453529,0
2010-11-24,25.091,25.485,25.042,25.409,249470,0
2010-11-26,25.12,25.352,25.101,25.352,83688,0
2010-11-29,25.111,25.631,24.928,25.592,499976,0
2010-11-30,25.293,25.757,25.071,25.757,847299,0
2010-12-01,25.946,26.656,25.88,26.627,885652,0
2010-12-02,26.619,26.93,26.459,26.93,416468,0
2010-12-03,26.792,27.071,26.686,27.033,448877,0
2010-12-06,26.881,27.244,26.851,27.224,467938,0
2010-12-07,27.341,27.468,27.178,27.419,563302,0
2010-12-08,27.39,27.487,27.312,27.322,538638,0
2010-12-09,27.448,27.609,27.331,27.601,339819,0
2010-12-10,27.591,27.986,27.561,27.986,298385,0
2010-12-13,27.986,28.215,27.957,28.139,444718,0
2010-12-14,28.139,28.426,28.092,28.291,353594,0
2010-12-15,28.263,28.503,28.188,28.331,604498,0
2010-12-16,28.369,28.705,28.273,28.686,278432,0
2010-12-17,28.639,28.639,28.282,28.359,496036,0
2010-12-20,28.513,28.56,28.11,28.12,378050,0
2010-12-21,28.273,28.522,28.234,28.522,313313,0
2010-12-22,28.56,28.724,28.475,28.666,261773,0
2010-12-23,28.666,28.666,28.389,28.542,175476,0
2010-12-27,28.532,28.753,28.168,28.724,139853,0
2010-12-28,28.753,28.753,28.311,28.349,325871,0
2010-12-29,28.456,28.724,28.456,28.465,207101,0
2010-12-30,28.408,28.532,28.188,28.188,195291,0
2010-12-31,28.234,28.254,27.79,27.847,544300,0
2011-01-03,28.11,28.408,27.967,28.12,831807,0
2011-01-04,28.139,28.263,27.341,27.676,536446,0
2011-01-05,27.505,27.581,27.273,27.524,553611,0
2011-01-06,27.495,27.839,27.39,27.732,385709,0
2011-01-07,27.772,27.917,27.361,27.732,262130,0
2011-01-10,27.659,27.947,27.244,27.752,315877,0
2011-01-11,27.858,28.254,27.83,28.244,328665,0
2011-01-12,28.369,28.695,28.273,28.666,271526,0
2011-01-13,28.579,28.87,28.579,28.763,273499,0
2011-01-14,28.639,28.948,28.475,28.918,409697,0
2011-01-18,28.695,28.822,28.589,28.782,269260,0
2011-01-19,28.705,28.773,28.349,28.389,332264,0
2011-01-20,28.178,28.83,28.178,28.542,417411,0
2011-01-21,28.822,28.822,28.389,28.513,300591,0
2011-01-24,28.456,28.83,28.331,28.552,389237,0
2011-01-25,28.331,28.331,27.591,28.034,414752,0
2011-01-26,28.139,29.177,27.947,29.063,449727,0
2011-01-27,28.976,28.995,28.254,28.86,425391,0
2011-01-28,28.85,28.88,28.273,28.301,808112,0
2011-01-31,28.389,29.179,28.389,29.102,609324,0
2011-02-01,29.252,29.984,29.119,29.858,614341,0
2011-02-02,29.706,30.367,29.706,30.242,724135,0
2011-02-03,30.148,30.617,29.935,30.617,640339,0
2011-02-04,30.406,30.685,30.3,30.552,599704,0
2011-02-07,30.533,30.895,30.455,30.732,510033,0
2011-02-08,30.762,30.801,30.533,30.771,392973,0
2011-02-09,30.608,30.791,30.396,30.637,382984,0
2011-02-10,30.377,30.742,30.272,30.552,379927,0
2011-02-11,30.533,30.829,30.3,30.801,319302,0
2011-02-14,30.752,30.944,30.647,30.82,442336,0
2011-02-15,30.829,30.829,30.281,30.33,377350,0
2011-02-16,30.562,30.895,30.445,30.829,345303,0
2011-02-18,31.272,31.292,30.791,31.081,164740,0
2011-02-22,30.647,30.712,29.677,29.736,444770,0
2011-02-23,29.572,29.611,28.639,29.11,469115,0
2011-02-24,27.37,28.938,27.129,28.85,1480366,0
2011-02-25,28.802,29.799,28.773,29.736,580288,0
2011-02-28,29.926,30.617,29.926,30.617,550491,0
2011-03-01,30.811,30.848,29.62,29.686,466628,0
2011-03-02,29.648,30.042,29.648,29.828,452584,0
2011-03-03,30.205,30.704,30.051,30.694,460284,0
2011-03-04,30.752,30.838,30.367,30.704,612263,0
2011-03-07,30.82,30.82,29.993,30.504,794929,0
2011-03-08,30.455,31.472,30.406,31.378,652528,0
2011-03-09,31.243,31.32,30.762,31.175,427275,0
2011-03-10,30.694,30.771,30.205,30.224,468327,0
2011-03-11,29.848,30.415,29.848,30.29,367364,0
2011-03-14,29.974,30.475,29.799,30.281,315512,0
2011-03-15,29.3,30.138,29.09,29.945,334680,0
2011-03-16,29.763,29.955,29.185,29.349,544118,0
2011-03-17,29.935,30.003,29.582,29.696,547252,0
2011-03-18,30.224,30.357,29.926,30.071,561671,0
2011-03-21,30.627,30.829,30.425,30.791,402814,0
2011-03-22,30.934,31.09,30.685,30.771,393248,0
2011-03-23,30.704,30.877,29.886,30.455,396509,0
2011-03-24,30.552,30.637,30.118,30.252,616290,0
2011-03-25,30.415,30.514,30.081,30.185,657263,0
2011-03-28,30.3,30.35,29.503,29.513,417955,0
2011-03-29,29.523,29.858,29.416,29.79,476198,0
2011-03-30,29.858,29.935,29.601,29.772,580296,0
2011-03-31,29.719,29.959,29.651,29.767,436075,0
2011-04-01,29.896,30.042,29.582,29.686,332798,0
2011-04-04,29.706,29.945,29.378,29.866,462467,0
2011-04-05,29.726,30.242,29.638,29.955,236097,0
2011-04-06,30.071,30.34,29.876,30.215,308660,0
2011-04-07,30.205,30.494,30.109,30.175,428415,0
2011-04-08,30.415,30.415,29.319,29.543,391071,0
2011-04-11,29.475,29.582,28.889,29.023,330040,0
2011-04-12,28.705,28.889,28.254,28.311,429010,0
2011-04-13,28.418,28.629,28.159,28.522,462809,0
2011-04-14,28.254,28.542,28.159,28.532,307456,0
2011-04-15,28.436,28.676,28.349,28.57,387424,0
2011-04-18,28.053,28.159,27.858,28.1,332290,0
2011-04-19,28.159,28.389,27.839,28.178,508865,0
2011-04-20,28.619,28.666,28.291,28.503,601502,0
2011-04-21,28.724,29.005,28.475,29.005,292536,0
2011-04-25,28.928,29.043,28.88,28.918,332337,0
2011-04-26,29.014,29.485,29.014,29.261,358988,0
2011-04-27,29.387,29.668,29.222,29.416,564135,0
2011-04-28,29.445,29.984,29.436,29.818,477189,0
2011-04-29,29.935,30.013,29.57,29.789,352404,0
2011-05-02,29.974,30.003,29.329,29.611,503159,0
2011-05-03,29.445,30.042,29.387,29.984,654004,0
2011-05-04,30.003,30.118,29.696,29.799,623932,0
2011-05-05,29.696,30.262,29.426,29.896,485387,0
2011-05-06,30.262,30.445,29.591,29.818,342857,0
2011-05-09,29.716,30.205,29.582,30.003,188413,0
2011-05-10,30.166,30.637,30.071,30.572,265164,0
2011-05-11,30.494,30.598,29.984,30.224,394991,0
2011-05-12,30.1,30.637,29.79,30.415,258270,0
2011-05-13,30.415,30.675,29.397,29.445,297670,0
2011-05-16,29.31,29.611,29.185,29.185,381319,0
2011-05-17,29.071,29.167,28.83,29.005,435902,0
2011-05-18,28.995,29.193,28.995,29.11,379829,0
2011-05-19,29.368,29.591,28.938,29.203,573724,0
2011-05-20,28.918,29.242,28.744,28.84,505119,0
2011-05-23,28.57,28.57,28.263,28.446,467222,0
2011-05-24,28.483,28.579,28.263,28.282,518654,0
2011-05-25,28.263,28.705,28.263,28.483,602530,0
2011-05-26,28.408,28.666,28.349,28.619,334775,0
2011-05-27,28.676,29.28,28.656,29.043,330030,0
2011-05-31,29.399,29.496,29.006,29.187,1155713,0
2011-06-01,29.147,29.359,28.282,28.369,601865,0
2011-06-02,28.399,28.705,28.234,28.379,369230,0
2011-06-03,28.083,28.311,28.006,28.092,594922,0
2011-06-06,28.178,28.206,27.927,27.996,514917,0
2011-06-07,28.206,28.263,27.937,27.967,543761,0
2011-06-08,27.858,28.016,27.801,27.839,570336,0
2011-06-09,27.888,27.976,27.704,27.762,567451,0
2011-06-10,27.571,27.659,27.033,27.197,522977,0
2011-06-13,27.312,27.429,27.005,27.148,336974,0
2011-06-14,27.487,27.917,27.37,27.801,433616,0
2011-06-15,27.505,27.659,27.216,27.322,430362,0
2011-06-16,27.293,27.742,27.158,27.429,410344,0
2011-06-17,27.676,27.704,27.187,27.331,549287,0
2011-06-20,27.187,27.571,27.12,27.495,250511,0
2011-06-21,27.659,27.878,27.438,27.821,347208,0
2011-06-22,27.619,27.917,27.515,27.533,425631,0
2011-06-23,27.197,27.669,26.94,27.591,490677,0
2011-06-24,27.659,27.752,27.138,27.303,421136,0
2011-06-27,27.224,27.429,27.12,27.244,485867,0
2011-06-28,27.4,27.458,27.187,27.4,414718,0
2011-06-29,27.543,27.649,27.331,27.601,511368,0
2011-06-30,27.713,28.227,27.639,28.17,381644,0
2011-07-01,28.198,28.773,27.976,28.656,299585,0
2011-07-05,28.656,28.782,28.436,28.695,264806,0
2011-07-06,28.589,29.071,28.522,29.005,230558,0
2011-07-07,29.29,29.658,29.29,29.495,198025,0
2011-07-08,29.1,29.29,28.666,29.271,254803,0
2011-07-11,28.928,28.986,28.589,28.676,368222,0
2011-07-12,28.483,29.043,28.483,28.639,333955,0
2011-07-13,28.86,29.252,28.57,28.695,349597,0
2011-07-14,28.695,29.005,28.399,28.542,396525,0
2011-07-15,28.686,28.705,27.917,28.092,424664,0
2011-07-18,27.947,28.073,27.429,27.581,214761,0
2011-07-19,27.762,28.034,27.487,27.888,221096,0
2011-07-20,27.849,27.888,27.4,27.609,334237,0
2011-07-21,27.619,27.868,27.571,27.704,395388,0
2011-07-22,27.686,27.752,27.293,27.571,401066,0
2011-07-25,27.244,28.053,27.178,27.782,382796,0
2011-07-26,27.752,27.762,27.091,27.253,230309,0
2011-07-27,27.12,27.168,26.534,26.696,436582,0
2011-07-28,26.831,27.38,26.353,26.487,376739,0
2011-07-29,26.212,27.135,26.123,26.828,433050,0
2011-08-01,27.111,27.303,26.227,26.467,403219,0
2011-08-02,26.279,26.701,25.034,25.103,652856,0
2011-08-03,25.042,25.709,24.777,25.621,559355,0
2011-08-04,25.323,25.457,24.291,24.311,759443,0
2011-08-05,24.604,24.816,23.563,23.69,876086,0
2011-08-08,23.143,23.67,22.103,22.132,1225596,0
2011-08-09,22.708,23.201,21.584,23.191,854189,0
2011-08-10,22.506,22.594,21.411,21.431,825700,0
2011-08-11,21.584,23.133,21.411,22.708,503360,0
2011-08-12,23.007,23.228,22.536,22.688,542960,0
2011-08-15,22.861,23.105,22.623,23.055,323048,0
2011-08-16,22.756,22.997,22.402,22.584,281635,0
2011-08-17,22.623,23.027,22.036,22.181,536476,0
2011-08-18,21.575,21.719,20.528,20.643,912953,0
2011-08-19,20.22,20.998,19.902,19.989,779354,0
2011-08-22,20.489,20.518,19.702,19.999,520824,0
2011-08-23,20.105,20.825,19.768,20.797,1423320,0
2011-08-24,20.805,21.036,20.643,20.738,1260345,0
2011-08-25,20.901,21.007,20.124,20.518,938517,0
2011-08-26,20.335,21.469,20.161,21.306,681980,0
2011-08-29,21.518,22.171,21.518,22.123,544181,0
2011-08-30,21.958,22.402,21.739,22.229,474546,0
2011-08-31,22.379,22.704,21.801,22.021,466135,0
2011-09-01,21.968,22.075,21.353,21.478,1210954,0
2011-09-02,20.873,20.873,20.161,20.258,405143,0
2011-09-06,19.642,20.017,19.391,19.94,521874,0
2011-09-07,20.325,20.981,20.267,20.932,436838,0
2011-09-08,20.73,21.019,20.2,20.325,333170,0
2011-09-09,20.046,20.095,19.317,19.595,551442,0
2011-09-12,19.337,19.845,19.209,19.815,403706,0
2011-09-13,19.873,20.239,19.683,20.171,388050,0
2011-09-14,20.431,20.805,19.815,20.412,615852,0
2011-09-15,20.614,20.672,20.277,20.508,420804,0
2011-09-16,20.635,20.673,20.104,20.277,594117,0
2011-09-19,19.75,19.941,19.567,19.683,767112,0
2011-09-20,19.778,19.98,19.393,19.433,676877,0
2011-09-21,19.47,19.595,18.682,18.682,854761,0
2011-09-22,18.223,18.374,17.538,17.858,946758,0
2011-09-23,17.813,18.218,17.716,18.09,817096,0
2011-09-26,18.242,18.838,17.941,18.789,1070212,0
2011-09-27,19.259,20.267,19.259,19.73,899873,0
2011-09-28,19.739,19.93,19.246,19.314,690412,0
2011-09-29,19.758,20.161,19.305,19.854,560244,0
2011-09-30,19.598,19.945,19.347,19.539,910086,0
2011-10-03,19.344,19.758,18.465,18.475,966866,0
2011-10-04,18.237,20.104,18.179,20.027,866929,0
2011-10-05,20.008,20.432,19.748,20.249,583619,0
2011-10-06,20.239,21,20.085,20.952,441387,0
2011-10-07,20.942,21.019,19.767,20.055,432645,0
2011-10-10,20.567,21.356,20.392,21.337,513986,0
2011-10-11,21.067,21.53,20.981,21.414,406958,0
2011-10-12,21.55,22.283,21.453,22.011,373346,0
2011-10-13,21.752,21.885,21.214,21.743,316994,0
2011-10-14,22.04,22.34,21.664,22.293,277177,0
2011-10-17,22.04,22.127,21.145,21.443,544454,0
2011-10-18,21.501,22.492,21.366,22.166,541423,0
2011-10-19,22.021,22.283,21.521,21.703,315730,0
2011-10-20,21.597,21.846,20.942,21.723,279132,0
2011-10-21,22.117,22.302,21.791,22.05,497268,0
2011-10-24,22.07,22.472,22.07,22.416,989185,0
2011-10-25,22.214,22.34,21.521,21.578,483617,0
2011-10-26,22.001,22.283,21.318,22.079,887998,0
2011-10-27,22.156,24.467,22.156,24.37,1063955,0
2011-10-28,24.409,24.93,24.246,24.825,865206,0
2011-10-31,24.306,24.658,24.089,24.154,601222,0
2011-11-01,23.18,23.669,22.743,23.042,509766,0
2011-11-02,23.434,24.094,23.024,24.026,558619,0
2011-11-03,24.282,24.681,23.793,24.633,506622,0
2011-11-04,24.269,24.286,23.211,23.517,504274,0
2011-11-07,23.493,23.679,22.82,23.473,433465,0
2011-11-08,23.62,23.755,23.042,23.473,598277,0
2011-11-09,22.753,23.341,22.647,22.984,735552,0
2011-11-10,23.341,23.551,23.092,23.245,548518,0
2011-11-11,23.591,24.246,23.523,23.988,297986,0
2011-11-14,23.813,23.842,23.13,23.444,292781,0
2011-11-15,23.331,24.007,23.092,23.852,264066,0
2011-11-16,23.503,24.159,23.36,23.388,306309,0
2011-11-17,23.283,23.444,23.004,23.37,454584,0
2011-11-18,23.388,23.688,23.331,23.397,277639,0
2011-11-21,22.772,23.351,22.753,23.18,478736,0
2011-11-22,23.16,23.198,22.666,22.896,375084,0
2011-11-23,22.61,22.802,22.482,22.502,443772,0
2011-11-25,22.34,22.994,22.321,22.532,305163,0
2011-11-28,23.17,23.551,23.111,23.407,438702,0
2011-11-29,23.434,23.697,23.245,23.425,207439,0
2011-11-30,24.2,24.753,24.095,24.694,724120,0
2011-12-01,24.652,24.958,24.409,24.526,292978,0
2011-12-02,24.691,24.872,24.301,24.409,440697,0
2011-12-05,24.872,24.881,24.4,24.71,402348,0
2011-12-06,24.765,24.974,24.415,24.794,428414,0
2011-12-07,24.561,24.687,24.089,24.405,649695,0
2011-12-08,24.106,24.134,23.663,23.701,622559,0
2011-12-09,23.755,25.083,23.61,24.901,565577,0
2011-12-12,24.486,24.516,24.026,24.311,363201,0
2011-12-13,24.575,24.862,23.822,24.084,475834,0
2011-12-14,23.842,23.988,23.473,23.473,614950,0
2011-12-15,23.746,24.017,23.513,23.911,458071,0
2011-12-16,24.188,24.778,24.036,24.274,820496,0
2011-12-19,24.516,24.788,23.551,23.61,313172,0
2011-12-20,24.179,24.95,24.139,24.872,369779,0
2011-12-21,24.872,25.46,24.652,25.345,446186,0
2011-12-22,25.393,26.017,25.257,25.742,496386,0
2011-12-23,25.825,25.891,25.544,25.807,277224,0
2011-12-27,25.634,25.912,25.575,25.732,187883,0
2011-12-28,25.751,25.854,25.122,25.162,398000,0
2011-12-29,25.191,25.92,25.191,25.902,275707,0
2011-12-30,25.8,26.123,25.78,25.827,270229,0
2012-01-03,26.425,26.643,26.193,26.387,374621,0
2012-01-04,26.153,26.482,25.79,26.251,309585,0
2012-01-05,26.123,26.455,25.354,26.378,404498,0
2012-01-06,26.396,26.614,25.986,26.416,295222,0
2012-01-09,26.778,27.195,26.548,26.992,820114,0
2012-01-10,27.301,27.629,27.098,27.261,523639,0
2012-01-11,27.175,27.477,26.964,27.079,473457,0
2012-01-12,27.251,27.59,26.857,27.417,316780,0
2012-01-13,26.992,27.261,26.624,26.691,404125,0
2012-01-17,26.867,27.185,26.798,26.867,379383,0
2012-01-18,26.818,27.251,26.701,27.195,352665,0
2012-01-19,27.321,27.619,27.242,27.523,422207,0
2012-01-20,27.437,27.812,27.407,27.676,582734,0
2012-01-23,27.619,27.802,27.069,27.359,211103,0
2012-01-24,27.204,27.704,27.002,27.447,483446,0
2012-01-25,27.457,27.948,27.251,27.723,489369,0
2012-01-26,27.83,27.968,27.457,27.792,299327,0
2012-01-27,27.713,27.958,27.668,27.928,227464,0
2012-01-30,27.629,27.686,27.291,27.523,196338,0
2012-01-31,27.652,27.952,27.507,27.824,486923,0
2012-02-01,27.889,28.757,27.849,28.603,436007,0
2012-02-02,28.613,28.972,28.084,28.855,409326,0
2012-02-03,29.106,29.781,28.972,29.666,474324,0
2012-02-06,29.501,29.827,29.049,29.336,330288,0
2012-02-07,29.248,29.473,29,29.173,325217,0
2012-02-08,29.219,29.443,28.943,29.106,221402,0
2012-02-09,29.268,29.316,28.816,29.068,551479,0
2012-02-10,28.797,28.875,28.449,28.757,409209,0
2012-02-13,28.991,29.19,28.603,29.029,348427,0
2012-02-14,28.855,28.972,28.573,28.767,306539,0
2012-02-15,28.933,28.943,28.496,28.719,310265,0
2012-02-16,28.66,29.068,28.603,28.885,314301,0
2012-02-17,28.894,29.153,28.826,28.943,316644,0
2012-02-21,29.106,29.228,28.546,28.835,529323,0
2012-02-22,28.382,29.228,28.382,28.845,387774,0
2012-02-23,26.778,27.098,26.162,26.974,2102767,0
2012-02-24,26.916,27.069,26.701,26.946,623762,0
2012-02-27,26.721,27.251,26.492,27.04,609646,0
2012-02-28,27.06,27.136,26.605,27.108,879899,0
2012-02-29,27.138,27.381,26.722,26.829,609298,0
2012-03-01,27.03,27.311,26.974,27.06,495699,0
2012-03-02,27.012,27.264,26.634,26.683,476512,0
2012-03-05,26.661,26.828,26.328,26.661,580828,0
2012-03-06,26.298,26.483,25.862,25.918,428417,0
2012-03-07,25.996,26.268,25.853,26.082,140424,0
2012-03-08,26.328,26.445,26.015,26.396,223262,0
2012-03-09,26.347,26.954,26.347,26.557,377822,0
2012-03-12,26.605,26.916,26.424,26.808,560585,0
2012-03-13,26.992,27.195,26.916,27.195,594263,0
2012-03-14,27.136,27.261,26.454,26.605,447019,0
2012-03-15,27.06,27.487,26.652,27.447,401882,0
2012-03-16,27.467,27.6,27.214,27.399,591017,0
2012-03-19,27.291,27.802,27.232,27.542,372190,0
2012-03-20,27.242,27.379,26.936,27.136,262355,0
2012-03-21,27.223,27.812,26.661,26.681,355018,0
2012-03-22,26.396,26.424,25.825,26.142,225396,0
2012-03-23,26.201,26.596,25.938,26.558,292839,0
2012-03-26,26.954,27.504,26.936,27.457,296735,0
2012-03-27,27.532,27.686,26.926,26.926,254079,0
2012-03-28,26.992,26.992,26.396,26.778,176589,0
2012-03-29,26.614,26.798,26.268,26.729,197582,0
2012-03-30,27.01,27.117,26.671,26.748,242779,0
2012-04-02,26.633,26.907,26.24,26.837,417078,0
2012-04-03,26.829,26.908,26.483,26.722,244197,0
2012-04-04,26.348,26.435,25.872,26.132,252629,0
2012-04-05,25.968,26.102,25.891,25.948,90160,0
2012-04-09,25.533,25.768,25.302,25.612,300643,0
2012-04-10,25.602,25.641,25.088,25.137,341335,0
2012-04-11,25.408,25.466,25.216,25.466,267281,0
2012-04-12,25.475,26.25,25.456,26.025,319626,0
2012-04-13,25.834,26.025,25.709,25.729,336760,0
2012-04-16,25.844,26.073,25.456,25.661,232032,0
2012-04-17,25.918,26.712,25.918,26.473,304521,0
2012-04-18,26.279,26.473,25.891,26.093,318174,0
2012-04-19,26.054,26.338,25.523,25.938,366903,0
2012-04-20,26.24,26.799,26.24,26.435,278696,0
2012-04-23,25.862,26.073,25.302,25.641,328132,0
2012-04-24,25.768,26.396,25.485,26.378,358966,0
2012-04-25,26.634,27.032,26.52,26.849,656226,0
2012-04-26,26.918,28.211,26.849,28.164,876770,0
2012-04-27,28.241,28.899,27.962,28.772,501581,0
2012-04-30,29.179,29.508,28.136,28.347,506141,0
2012-05-01,28.454,29.121,28.194,28.588,555437,0
2012-05-02,28.298,29.112,28.251,29.016,463633,0
2012-05-03,29.112,29.225,28.406,28.444,602599,0
2012-05-04,28.308,28.396,27.497,27.573,474595,0
2012-05-07,27.47,27.922,27.381,27.736,485979,0
2012-05-08,27.507,27.603,27.11,27.391,546308,0
2012-05-09,26.956,27.47,26.849,27.216,369800,0
2012-05-10,27.47,27.746,27.178,27.507,303514,0
2012-05-11,27.187,27.726,27.178,27.525,379495,0
2012-05-14,27.148,27.507,26.928,27.09,304452,0
2012-05-15,26.984,27.41,26.799,27.022,316650,0
2012-05-16,27.138,27.593,27.081,27.168,576343,0
2012-05-17,27.244,27.303,26.338,26.338,608256,0
2012-05-18,26.289,26.898,26.152,26.25,597997,0
2012-05-21,26.416,26.918,26.015,26.78,401197,0
2012-05-22,26.829,27.09,26.308,26.501,325529,0
2012-05-23,26.142,26.928,25.928,26.888,365336,0
2012-05-24,26.948,27.042,26.615,26.994,164990,0
2012-05-25,27.11,27.273,26.908,27.071,383667,0
2012-05-29,27.41,27.45,27.022,27.381,349982,0
2012-05-30,27.042,27.11,26.712,26.73,490139,0
2012-05-31,26.691,26.828,25.993,26.443,493198,0
2012-06-01,25.719,25.958,25.456,25.719,1021803,0
2012-06-04,25.768,25.9,25.068,25.331,278960,0
2012-06-05,25.114,25.491,25.114,25.338,388310,0
2012-06-06,25.598,26.415,25.559,26.395,306350,0
2012-06-07,26.858,27.382,26.672,26.672,338355,0
2012-06-08,26.52,27.1,26.455,26.984,244147,0
2012-06-11,27.352,27.352,26.172,26.182,391762,0
2012-06-12,26.26,26.587,25.986,26.483,244210,0
2012-06-13,26.425,26.74,26.093,26.201,438625,0
2012-06-14,26.26,26.52,26.044,26.25,670437,0
2012-06-15,26.318,26.829,26.221,26.819,539655,0
2012-06-18,26.52,27.303,26.387,27.119,304239,0
2012-06-19,27.273,27.401,27.09,27.187,429656,0
2012-06-20,27.138,27.254,26.549,26.587,371410,0
2012-06-21,26.653,26.789,25.254,25.37,713112,0
2012-06-22,25.501,25.668,25.123,25.366,567740,0
2012-06-25,24.934,25.167,24.856,25.048,253570,0
2012-06-26,25.078,25.621,25.019,25.436,325646,0
2012-06-27,25.466,25.834,25.207,25.788,195907,0
2012-06-28,25.505,26.054,25.456,26.025,311430,0
2012-06-29,26.692,27.052,26.596,26.898,362509,0
2012-07-02,26.879,27.352,26.712,27.352,257916,0
2012-07-03,27.332,27.766,27.332,27.689,127235,0
2012-07-05,27.554,27.963,27.43,27.707,160252,0
2012-07-06,27.342,27.525,27.138,27.303,203719,0
2012-07-09,27.167,27.41,26.828,27.254,310878,0
2012-07-10,27.545,27.747,26.984,27.273,284606,0
2012-07-11,27.254,27.594,26.955,27.283,252956,0
2012-07-12,26.975,27.402,26.691,27.234,183264,0
2012-07-13,27.322,28.089,27.322,27.973,181517,0
2012-07-16,27.844,27.913,27.489,27.535,163855,0
2012-07-17,27.642,27.893,27.234,27.554,137587,0
2012-07-18,27.554,28.127,27.382,27.854,178177,0
2012-07-19,27.913,28.117,27.061,27.138,238850,0
2012-07-20,26.848,26.965,26.405,26.529,344741,0
2012-07-23,25.955,26.415,25.746,26.258,164995,0
2012-07-24,26.297,26.366,25.453,25.589,231643,0
2012-07-25,25.85,26.11,25.318,25.511,248571,0
2012-07-26,26.061,26.975,25.414,25.579,475584,0
2012-07-27,25.608,26.898,24.523,25.511,877441,0
2012-07-30,25.579,25.936,25.163,25.375,273217,0
2012-07-31,25.259,25.717,25.233,25.501,386024,0
2012-08-01,25.628,25.804,24.92,24.95,337379,0
2012-08-02,24.758,25.153,24.533,25.074,298049,0
2012-08-03,25.569,26.424,25.481,26.08,395207,0
2012-08-06,26.052,26.576,25.983,26.209,287067,0
2012-08-07,26.307,26.729,26.199,26.586,449340,0
2012-08-08,26.529,26.955,26.395,26.729,316196,0
2012-08-09,26.652,26.937,26.287,26.424,175745,0
2012-08-10,26.395,26.395,25.85,26.15,167573,0
2012-08-13,26.023,26.267,25.707,25.888,263571,0
2012-08-14,26.08,26.15,25.832,25.916,383137,0
2012-08-15,25.879,26.643,25.822,26.624,189381,0
2012-08-16,26.539,27.372,26.356,27.283,183503,0
2012-08-17,27.216,27.44,27.1,27.119,260991,0
2012-08-20,27.129,27.293,26.838,27.244,219294,0
2012-08-21,27.293,28.127,27.244,27.352,295712,0
2012-08-22,27.224,27.342,26.789,27.031,144046,0
2012-08-23,26.927,27.119,26.595,26.701,270142,0
2012-08-24,26.576,26.984,26.434,26.662,254205,0
2012-08-27,26.848,26.888,26.443,26.624,167467,0
2012-08-28,26.548,26.888,26.529,26.595,226420,0
2012-08-29,26.576,26.994,26.576,26.898,161831,0
2012-08-30,26.759,26.898,26.586,26.681,199700,0
2012-08-31,26.994,27.147,26.624,26.759,136625,0
2012-09-04,26.711,27.187,26.385,27.061,252220,0
2012-09-05,27.187,27.584,27.012,27.46,340030,0
2012-09-06,27.564,28.368,27.47,28.012,293367,0
2012-09-07,27.953,28.408,27.953,28.252,181309,0
2012-09-10,28.213,28.571,28.117,28.29,219785,0
2012-09-11,28.213,28.726,28.07,28.678,196104,0
2012-09-12,28.745,29.058,28.717,29.038,270721,0
2012-09-13,29.058,29.562,28.581,29.058,389081,0
2012-09-14,29.058,29.218,28.883,29.058,400599,0
2012-09-17,29.009,29.009,28.475,28.658,246762,0
2012-09-18,28.503,28.873,28.378,28.658,208533,0
2012-09-19,28.571,28.775,28.242,28.408,272655,0
2012-09-20,28.213,28.717,27.953,28.707,295456,0
2012-09-21,28.99,29.115,28.688,28.834,415759,0
2012-09-24,28.649,29.058,28.446,28.853,265594,0
2012-09-25,28.99,29.068,28.166,28.242,241221,0
2012-09-26,28.33,28.358,27.737,27.903,180317,0
2012-09-27,27.993,28.223,27.642,28.186,226197,0
2012-09-28,27.963,28.108,27.642,27.642,396203,0
2012-10-01,27.864,28.223,27.844,28.223,409994,0
2012-10-02,28.32,28.591,28.252,28.368,408414,0
2012-10-03,28.503,28.64,28.252,28.349,250407,0
2012-10-04,28.456,28.717,28.127,28.717,175438,0
2012-10-05,28.805,29.076,28.785,28.825,208404,0
2012-10-08,28.62,28.726,28.533,28.543,79491,0
2012-10-09,28.493,28.571,27.662,27.699,207410,0
2012-10-10,27.747,27.864,27.554,27.707,220278,0
2012-10-11,28.022,28.022,27.574,27.699,298469,0
2012-10-12,27.757,27.864,27.545,27.652,150698,0
2012-10-15,27.662,27.806,27.525,27.642,251905,0
2012-10-16,27.874,27.894,27.594,27.68,600787,0
2012-10-17,27.747,28.379,27.671,28.35,478624,0
2012-10-18,28.253,28.689,28.128,28.544,377564,0
2012-10-19,28.253,28.544,27.825,27.953,268252,0
2012-10-22,27.717,27.983,27.263,27.46,186080,0
2012-10-23,27.109,27.594,27.079,27.488,240115,0
2012-10-24,27.632,27.727,27.273,27.642,240053,0
2012-10-25,29.961,30.93,29.466,30.204,1163145,0
2012-10-26,30.261,31.291,30.261,30.63,937429,0
2012-10-31,30.786,31.532,30.736,31.203,565517,0
2012-11-01,31.183,31.941,31.029,31.582,415087,0
2012-11-02,31.764,31.764,31.126,31.213,358609,0
2012-11-05,31.232,32.144,31.019,31.824,351049,0
2012-11-06,31.913,32.095,31.755,31.874,469347,0
2012-11-07,31.492,32.298,31.242,31.794,839392,0
2012-11-08,31.707,32.105,31.582,31.678,528429,0
2012-11-09,31.463,32.018,31.3,31.572,287729,0
2012-11-12,31.707,31.707,31.098,31.31,304391,0
2012-11-13,31.232,31.913,31.088,31.483,443518,0
2012-11-14,31.562,31.582,30.999,31.038,346579,0
2012-11-15,31.038,31.31,30.746,30.911,442155,0
2012-11-16,30.825,31.183,30.406,31.048,365687,0
2012-11-19,31.378,31.678,31.242,31.532,221182,0
2012-11-20,31.415,31.736,31.272,31.562,313246,0
2012-11-21,31.542,31.601,31.098,31.532,205313,0
2012-11-23,31.522,31.794,31.31,31.649,145929,0
2012-11-26,31.512,31.894,31.502,31.784,284656,0
2012-11-27,31.687,32.376,31.669,31.824,552483,0
2012-11-28,31.572,31.804,30.882,31.687,291335,0
2012-11-29,31.874,32.289,31.621,32.055,221881,0
2012-11-30,31.999,32.075,31.621,31.874,393195,0
2012-12-03,32.046,32.115,31.611,31.784,259786,0
2012-12-04,31.649,32.154,31.592,32.046,294052,0
2012-12-05,32.134,32.269,31.794,31.941,298002,0
2012-12-06,31.989,32.317,31.764,32.24,231806,0
2012-12-07,32.456,32.505,32.144,32.436,273903,0
2012-12-10,32.465,32.951,32.376,32.931,363595,0
2012-12-11,33.085,33.288,32.921,33.075,445244,0
2012-12-12,33.065,33.133,32.706,32.911,535161,0
2012-12-13,32.988,33.008,32.658,32.96,338152,0
2012-12-14,32.485,32.814,32.085,32.386,393502,0
2012-12-17,32.552,33.219,32.356,33.104,286746,0
2012-12-18,33.19,33.503,32.978,33.377,304396,0
2012-12-19,33.463,33.802,33.358,33.493,454400,0
2012-12-20,33.473,33.782,33.454,33.668,337774,0
2012-12-21,33.406,33.444,32.862,33.406,777736,0
2012-12-24,33.463,33.553,32.696,33.473,99943,0
2012-12-26,33.463,33.908,33.249,33.288,259851,0
2012-12-27,33.278,33.523,32.978,33.396,216215,0
2012-12-28,33.182,33.523,33.027,33.036,126151,0
2012-12-31,33.065,33.608,32.921,33.581,242241,0
2013-01-02,34.298,34.404,33.533,33.977,777818,0
2013-01-03,33.967,34.318,33.811,33.958,304565,0
2013-01-04,34.153,34.356,34.017,34.153,184787,0
2013-01-07,33.967,34.201,33.898,34.046,321931,0
2013-01-08,33.967,34.153,33.503,33.802,288312,0
2013-01-09,33.928,34.346,33.792,34.192,218617,0
2013-01-10,34.424,34.424,33.918,34.182,158021,0
2013-01-11,34.239,34.249,33.821,34.007,222428,0
2013-01-14,33.928,34.007,33.483,33.668,352605,0
2013-01-15,33.503,34.046,33.396,34.017,197733,0
2013-01-16,33.967,33.967,33.581,33.831,222051,0
2013-01-17,33.997,34.433,33.997,34.278,346084,0
2013-01-18,34.318,34.424,34.192,34.375,289384,0
2013-01-22,34.318,34.862,34.153,34.832,247358,0
2013-01-23,34.862,34.862,34.288,34.404,442983,0
2013-01-24,34.463,34.842,34.318,34.522,656035,0
2013-01-25,34.618,34.714,34.375,34.609,248192,0
2013-01-28,34.783,35.665,34.694,35.577,550166,0
2013-01-29,35.645,36.064,35.645,36.028,483444,0
2013-01-30,35.998,36.045,35.435,35.577,394212,0
2013-01-31,35.694,35.84,35.219,35.248,320175,0
2013-02-01,35.464,35.77,35.425,35.54,212070,0
2013-02-04,35.386,35.501,35.141,35.396,410373,0
2013-02-05,35.597,35.949,35.54,35.684,246874,0
2013-02-06,35.577,35.81,35.317,35.8,444316,0
2013-02-07,35.879,36.162,35.81,36.144,290339,0
2013-02-08,36.19,36.481,36.114,36.342,324247,0
2013-02-11,36.371,36.539,36.209,36.294,281571,0
2013-02-12,36.352,36.847,36.352,36.676,211416,0
2013-02-13,36.809,37.189,36.627,36.917,201344,0
2013-02-14,36.857,37.393,36.857,37.239,171766,0
2013-02-15,37.607,38.721,36.917,37.229,285283,0
2013-02-19,37.277,38.071,37.16,38.071,544247,0
2013-02-20,38.129,38.354,36.877,36.877,687298,0
2013-02-21,36.786,37.169,36.539,36.756,261307,0
2013-02-22,37.005,37.326,36.627,37.277,242763,0
2013-02-25,37.374,37.41,36.153,36.153,344337,0
2013-02-26,35.85,37.093,34.211,36.726,813053,0
2013-02-27,36.776,38.508,36.776,37.772,895125,0
2013-02-28,37.908,38.159,37.402,37.42,427779,0
2013-03-01,37.083,37.518,36.51,37.229,237241,0
2013-03-04,37.034,37.345,36.686,37.219,261343,0
2013-03-05,37.42,37.879,37.345,37.558,396813,0
2013-03-06,37.617,37.86,37.479,37.655,222203,0
2013-03-07,37.685,38.071,37.607,38.051,217297,0
2013-03-08,38.453,38.615,38.041,38.404,184621,0
2013-03-11,38.316,38.334,37.733,38.061,367849,0
2013-03-12,38.08,38.334,37.926,37.926,151548,0
2013-03-13,37.965,38.267,37.84,38.159,438037,0
2013-03-14,38.227,39.012,37.975,39.012,542186,0
2013-03-15,39.14,39.896,39.12,39.868,1012650,0
2013-03-18,39.371,39.732,39.199,39.584,368963,0
2013-03-19,39.781,40.021,39.371,39.722,518075,0
2013-03-20,39.926,40.245,39.81,40.186,347402,0
2013-03-21,39.984,40.275,39.896,40.04,365037,0
2013-03-22,40.07,40.634,40.07,40.343,320690,0
2013-03-25,40.721,40.963,40.449,40.731,577605,0
2013-03-26,40.906,41.089,40.779,40.897,599583,0
2013-03-27,40.681,41.157,40.467,41.108,290424,0
2013-03-28,41.293,41.418,40.915,41.128,289065,0
2013-04-01,41.002,41.079,39.945,40.09,329342,0
2013-04-02,40.216,40.449,39.295,39.371,341919,0
2013-04-03,39.507,39.594,37.607,37.607,566876,0
2013-04-04,37.607,38.031,37.577,37.869,505744,0
2013-04-05,37.229,37.965,36.917,37.956,404563,0
2013-04-08,38.051,38.433,37.879,38.414,225610,0
2013-04-09,38.499,38.499,37.994,38.167,200874,0
2013-04-10,38.277,38.839,38.187,38.74,268118,0
2013-04-11,38.615,38.946,38.306,38.867,168643,0
2013-04-12,38.624,38.693,38.004,38.1,249401,0
2013-04-15,37.674,37.714,36.478,36.478,569647,0
2013-04-16,36.855,37.315,36.744,37.237,292333,0
2013-04-17,36.875,36.974,36.071,36.566,284950,0
2013-04-18,36.714,36.783,36.141,36.255,259508,0
2013-04-19,36.292,37.119,36.206,36.905,331442,0
2013-04-22,36.905,37.305,36.061,37.129,254606,0
2013-04-23,37.207,37.684,36.915,37.429,194077,0
2013-04-24,37.498,38.09,37.305,38.071,372320,0
2013-04-25,38.003,38.257,37.217,37.488,471129,0
2013-04-26,37.286,37.527,36.835,36.964,462672,0
2013-04-29,36.704,37.246,36.674,36.734,410917,0
2013-04-30,36.744,36.885,36.187,36.34,380385,0
2013-05-01,36.255,36.301,34.574,35.079,954279,0
2013-05-02,35.263,36.216,35.214,35.748,378303,0
2013-05-03,36.051,37.081,35.984,36.273,283997,0
2013-05-06,36.265,37.071,36.071,37.013,297996,0
2013-05-07,36.935,37.498,36.935,37.498,379796,0
2013-05-08,37.419,38.08,37.325,38.08,369713,0
2013-05-09,38.071,38.433,37.664,37.762,251085,0
2013-05-10,37.839,38.1,37.448,37.994,251913,0
2013-05-13,38.08,38.385,37.762,37.849,258667,0
2013-05-14,37.79,38.624,37.79,38.624,231290,0
2013-05-15,38.443,39.228,38.09,39.182,422957,0
2013-05-16,39.073,39.073,38.634,38.761,209073,0
2013-05-17,39.083,39.606,38.918,39.597,359754,0
2013-05-20,39.519,40.248,39.393,39.929,322652,0
2013-05-21,39.938,39.938,39.402,39.685,275372,0
2013-05-22,39.725,39.764,38.207,38.443,327373,0
2013-05-23,38.031,38.713,37.965,38.713,199266,0
2013-05-24,38.404,38.654,37.8,38.491,148426,0
2013-05-28,39.033,39.2,38.674,39.152,317551,0
2013-05-29,38.878,38.878,38.1,38.375,120854,0
2013-05-30,38.394,39.103,38.159,38.868,183683,0
2013-05-31,38.592,39.08,38.41,38.62,286524,0
2013-06-03,38.722,39.441,38.365,38.888,555884,0
2013-06-04,38.82,39.033,37.616,37.965,435726,0
2013-06-05,37.81,37.926,37.227,37.276,280916,0
2013-06-06,37.325,37.762,37.003,37.438,446679,0
2013-06-07,37.458,38.296,37.448,38.178,172058,0
2013-06-10,38.287,38.567,37.898,38.557,201374,0
2013-06-11,37.994,38.296,37.537,37.714,127829,0
2013-06-12,37.898,38.041,37.071,37.256,170047,0
2013-06-13,37.237,37.81,37.042,37.606,240380,0
2013-06-14,37.606,38.041,37.537,37.577,147138,0
2013-06-17,37.888,37.994,37.296,37.626,201158,0
2013-06-18,38.041,39.968,38.041,39.567,757043,0
2013-06-19,39.675,40.347,39.441,39.471,349959,0
2013-06-20,38.684,39.297,38.316,38.587,232415,0
2013-06-21,38.8,38.908,37.908,38.81,521736,0
2013-06-24,38.345,38.491,37.908,38.11,275461,0
2013-06-25,38.528,38.674,38.159,38.587,332690,0
2013-06-26,38.977,39.172,38.499,38.694,319686,0
2013-06-27,39.013,39.656,38.8,39.567,212787,0
2013-06-28,39.549,39.802,39.21,39.499,446941,0
2013-07-01,39.764,40.367,39.715,39.909,241185,0
2013-07-02,39.793,40.268,39.539,39.715,227375,0
2013-07-03,39.441,40.014,39.277,39.889,110583,0
2013-07-05,40.297,40.491,39.626,40.317,194027,0
2013-07-08,40.433,40.589,40.093,40.181,248593,0
2013-07-09,40.579,41.774,39.461,41.532,324060,0
2013-07-10,41.414,41.784,41.074,41.308,182257,0
2013-07-11,42.105,42.379,41.874,42.135,205593,0
2013-07-12,42.046,42.621,42.046,42.419,314987,0
2013-07-15,42.437,42.611,41.824,41.997,330001,0
2013-07-16,42.135,42.135,41.328,41.601,299269,0
2013-07-17,41.912,42.076,41.338,41.532,195553,0
2013-07-18,41.754,42.329,41.725,42.299,251523,0
2013-07-19,42.409,42.769,41.844,42.601,209874,0
2013-07-22,42.711,42.797,42.419,42.542,153756,0
2013-07-23,42.72,42.72,42.299,42.523,205706,0
2013-07-24,42.681,42.759,42.125,42.203,276975,0
2013-07-25,41.358,41.697,39.771,41.366,751153,0
2013-07-26,41.102,41.725,40.5,40.627,328755,0
2013-07-29,40.539,40.714,39.965,40.061,339669,0
2013-07-30,40.286,40.392,39.781,40.246,279236,0
2013-07-31,40.296,40.948,40.159,40.169,359064,0
2013-08-01,40.714,41.452,40.49,41.318,359628,0
2013-08-02,41.229,41.385,40.918,41.278,180752,0
2013-08-05,41.122,41.122,40.607,40.87,277124,0
2013-08-06,40.821,40.9,39.849,39.936,324771,0
2013-08-07,39.36,39.869,39.02,39.264,307068,0
2013-08-08,39.516,39.869,39.304,39.839,213025,0
2013-08-09,39.83,40.091,39.234,39.564,193546,0
2013-08-12,39.352,39.574,39.254,39.526,195597,0
2013-08-13,39.654,39.654,39.08,39.207,224207,0
2013-08-14,38.992,39.323,38.992,39.158,166051,0
2013-08-15,38.709,38.709,38.046,38.095,232800,0
2013-08-16,37.903,38.592,37.903,38.213,187335,0
2013-08-19,38.213,38.282,37.669,37.678,131544,0
2013-08-20,37.785,38.4,37.63,38.124,114400,0
2013-08-21,37.931,38.301,37.718,38.016,192127,0
2013-08-22,38.154,38.718,37.913,38.592,373387,0
2013-08-23,38.611,38.777,37.969,38.35,186258,0
2013-08-26,38.429,38.439,38.056,38.4,247490,0
2013-08-27,37.941,38.105,37.085,37.358,317156,0
2013-08-28,37.241,37.442,37.122,37.3,151243,0
2013-08-29,37.319,37.649,37.036,37.462,163186,0
2013-08-30,37.502,37.502,36.431,36.578,239260,0
2013-09-03,37.112,37.551,36.539,36.549,322479,0
2013-09-04,36.578,36.928,36.19,36.819,662338,0
2013-09-05,36.888,37.241,36.717,37.112,274877,0
2013-09-06,37.26,37.531,36.848,37.348,444839,0
2013-09-09,37.561,38.144,37.433,37.989,249603,0
2013-09-10,38.173,38.592,37.931,38.488,434830,0
2013-09-11,38.468,38.65,38.066,38.105,237481,0
2013-09-12,38.105,38.321,37.979,38.105,335345,0
2013-09-13,38.272,38.311,37.746,37.834,541707,0
2013-09-16,38.35,38.709,38.036,38.272,477105,0
2013-09-17,38.272,38.419,37.708,38.233,347043,0
2013-09-18,38.262,39.409,38.193,39.148,289329,0
2013-09-19,39.323,39.389,38.934,39.108,274713,0
2013-09-20,39.197,39.264,38.904,38.924,412549,0
2013-09-23,38.777,39.08,38.459,38.582,534178,0
2013-09-24,38.611,38.904,38.321,38.66,358897,0
2013-09-25,38.611,39.001,38.301,38.62,266004,0
2013-09-26,38.757,39.03,38.272,38.419,211449,0
2013-09-27,38.056,38.203,37.423,37.452,631681,0
2013-09-30,37.075,38.154,36.977,38.075,478138,0
2013-10-01,37.969,38.63,37.386,38.63,325079,0
2013-10-02,38.193,38.233,36.647,36.787,951664,0
2013-10-03,36.707,36.828,35.976,36.209,426898,0
2013-10-04,36.219,36.677,36.152,36.578,264357,0
2013-10-07,36.323,36.323,35.898,36.19,274340,0
2013-10-08,36.161,36.266,35.691,35.758,269654,0
2013-10-09,35.966,35.976,35.566,35.788,361707,0
2013-10-10,36.382,37.731,36.334,37.624,524716,0
2013-10-11,37.594,38.519,37.564,38.472,339712,0
2013-10-14,38.207,38.655,38.07,38.655,222791,0
2013-10-15,38.587,38.587,37.993,38.148,252757,0
2013-10-16,38.606,38.695,38.079,38.645,225557,0
2013-10-17,38.491,39.405,38.414,39.405,283272,0
2013-10-18,39.63,40.088,39.512,39.962,437637,0
2013-10-21,40.078,40.195,39.61,39.914,262574,0
2013-10-22,40.274,40.585,39.356,39.395,584949,0
2013-10-23,39.055,39.542,38.832,38.869,654323,0
2013-10-24,37.769,38.423,35.828,36.748,2167068,0
2013-10-25,36.86,36.979,36.045,36.171,866667,0
2013-10-28,36.171,36.522,36.064,36.522,674479,0
2013-10-29,36.541,36.708,36.064,36.353,560336,0
2013-10-30,36.324,36.472,36.123,36.304,461293,0
2013-10-31,36.152,36.422,36.123,36.123,545516,0
2013-11-01,36.064,36.258,35.566,35.987,607802,0
2013-11-04,36.171,36.334,35.908,36.19,617478,0
2013-11-05,36.114,36.161,35.788,35.987,568164,0
2013-11-06,36.314,36.382,36.045,36.152,565567,0
2013-11-07,36.402,36.402,35.73,35.73,502973,0
2013-11-08,35.343,36.209,35.343,36.143,312806,0
2013-11-11,36.054,36.432,36.054,36.171,196251,0
2013-11-12,36.133,36.629,36.035,36.104,294788,0
2013-11-13,35.938,36.599,35.938,36.57,267231,0
2013-11-14,36.57,37.164,36.324,37.028,337141,0
2013-11-15,37.243,37.35,36.812,37.067,366767,0
2013-11-18,37.155,37.397,36.9,37.028,289176,0
2013-11-19,37.028,37.223,36.58,36.668,299826,0
2013-11-20,36.803,36.989,36.532,36.57,325748,0
2013-11-21,36.821,37.485,36.758,37.292,411527,0
2013-11-22,37.36,38.287,37.087,37.731,415967,0
2013-11-25,37.662,38.01,37.662,37.867,289688,0
2013-11-26,37.837,38.423,37.837,38.277,372677,0
2013-11-27,38.344,38.792,38.344,38.606,315996,0
2013-11-29,38.85,38.889,38.296,38.723,191347,0
2013-12-02,38.723,38.869,38.207,38.453,430989,0
2013-12-03,38.257,38.463,37.944,38.277,555549,0
2013-12-04,38.257,39.134,37.983,38.988,528182,0
2013-12-05,38.85,39.134,38.537,38.742,738233,0
2013-12-06,39.32,39.385,38.929,39.27,819613,0
2013-12-09,39.425,39.542,38.958,39.025,735772,0
2013-12-10,38.85,39.532,38.85,39.376,603689,0
2013-12-11,39.512,39.788,38.596,38.822,335612,0
2013-12-12,38.822,38.899,38.557,38.762,313533,0
2013-12-13,38.812,38.997,38.472,38.723,315587,0
2013-12-16,38.822,39.26,38.812,39.055,545764,0
2013-12-17,39.006,39.144,38.782,39.095,460136,0
2013-12-18,38.988,39.749,38.762,39.522,779263,0
2013-12-19,39.492,39.56,38.988,39.29,345601,0
2013-12-20,39.434,40.303,39.434,40.116,646209,0
2013-12-23,40.43,40.672,40.156,40.477,266994,0
2013-12-24,40.644,40.917,40.284,40.537,69557,0
2013-12-26,40.625,41.092,40.126,40.879,220290,0
2013-12-27,40.781,41.208,40.682,41.005,225997,0
2013-12-30,40.889,41.248,40.889,41.131,212815,0
2013-12-31,41.208,41.531,41.052,41.366,254875,0
2014-01-02,41.347,41.414,40.644,40.801,302796,0
2014-01-03,40.801,40.976,40.653,40.839,224312,0
2014-01-06,41.043,41.043,40.585,40.702,399583,0
2014-01-07,40.927,41.15,40.682,41.005,311504,0
2014-01-08,40.937,41.15,40.497,40.849,483765,0
2014-01-09,41.131,41.93,40.976,41.854,412096,0
2014-01-10,41.968,42.42,41.912,42.31,456997,0
2014-01-13,42.31,42.593,42.037,42.223,472068,0
2014-01-14,42.41,42.72,42.145,42.37,292014,0
2014-01-15,42.573,42.865,42.4,42.652,279261,0
2014-01-16,42.692,42.789,42.515,42.702,153273,0
2014-01-17,42.515,42.789,42.477,42.662,209527,0
2014-01-21,43.071,43.451,42.884,43.451,284111,0
2014-01-22,43.596,43.823,43.169,43.576,329602,0
2014-01-23,43.547,43.823,43.238,43.566,442005,0
2014-01-24,42.912,43.518,42.671,42.98,921003,0
2014-01-27,43.208,43.346,42.113,42.72,752428,0
2014-01-28,42.671,42.98,42.328,42.798,524559,0
2014-01-29,42.358,42.72,41.538,41.936,667515,0
2014-01-30,42.241,42.661,41.811,42.241,786510,0
2014-01-31,41.617,42.044,41.39,41.508,401405,0
2014-02-03,41.518,41.771,40.003,40.278,449114,0
2014-02-04,40.307,40.796,40.12,40.239,351467,0
2014-02-05,39.859,40.052,39.176,39.224,498400,0
2014-02-06,39.312,39.643,39.242,39.486,368175,0
2014-02-07,39.535,40.59,39.535,40.58,405848,0
2014-02-10,40.717,40.717,40.18,40.248,339479,0
2014-02-11,40.14,40.542,39.633,40.072,360440,0
2014-02-12,40.239,40.707,39.83,40.482,388876,0
2014-02-13,40.17,40.462,39.917,40.453,372961,0
2014-02-14,40.307,40.912,40.209,40.834,254455,0
2014-02-18,40.884,41.607,40.737,41.548,253382,0
2014-02-19,41.548,41.975,41.234,41.498,352719,0
2014-02-20,41.655,42.004,41.419,41.975,330326,0
2014-02-21,42.182,42.465,41.909,42.418,402395,0
2014-02-24,42.418,42.739,42.418,42.504,461899,0
2014-02-25,41.985,44.661,41.146,43.793,859802,0
2014-02-26,44.214,44.601,43.96,44.485,548553,0
2014-02-27,44.409,45.188,44.389,44.849,272024,0
2014-02-28,44.995,45.99,44.77,45.677,369879,0
2014-03-03,45.412,45.462,44.661,44.81,493555,0
2014-03-04,45.178,45.422,45.005,45.023,817030,0
2014-03-05,45.053,45.149,44.73,44.77,539824,0
2014-03-06,44.74,44.896,44.134,44.72,587907,0
2014-03-07,44.916,45.014,44.457,44.819,563212,0
2014-03-10,44.849,45.073,44.621,44.74,422173,0
2014-03-11,44.77,44.896,43.882,44.35,330212,0
2014-03-12,44.144,44.534,44.017,44.35,385901,0
2014-03-13,44.524,44.524,43.566,44.154,378372,0
2014-03-14,43.978,44.524,43.823,43.872,350400,0
2014-03-17,43.978,44.36,43.921,43.988,301317,0
2014-03-18,44.144,44.76,43.833,44.76,346183,0
2014-03-19,44.72,45.149,44.35,44.71,183632,0
2014-03-20,44.661,46.155,44.563,46.087,432764,0
2014-03-21,46.4,46.683,46.165,46.429,554892,0
2014-03-24,46.487,46.634,45.57,46.058,319184,0
2014-03-25,46.165,46.477,45.941,45.96,243205,0
2014-03-26,46.283,46.283,45.208,45.248,324755,0
2014-03-27,45.188,45.364,45.043,45.286,233107,0
2014-03-28,45.248,46.039,45.228,45.442,162966,0
2014-03-31,45.696,45.844,45.325,45.687,350082,0
2014-04-01,45.814,46.184,45.412,46.145,316055,0
2014-04-02,46.115,46.564,45.99,46.517,149155,0
2014-04-03,46.507,46.87,46.507,46.663,245054,0
2014-04-04,46.87,46.87,45.393,45.482,317232,0
2014-04-07,45.325,45.551,43.566,43.665,341717,0
2014-04-08,43.645,44.027,43.431,43.48,348461,0
2014-04-09,43.684,44.036,43.356,43.96,519128,0
2014-04-10,44.056,44.174,42.961,43.09,330855,0
2014-04-11,42.661,43.149,42.388,42.749,330089,0
2014-04-14,43.198,43.566,42.912,42.98,340885,0
2014-04-15,43.04,43.685,42.63,43.49,405420,0
2014-04-16,43.815,43.962,43.538,43.894,258974,0
2014-04-17,43.795,44.507,43.636,44.46,251171,0
2014-04-21,44.713,44.793,44.263,44.783,258790,0
2014-04-22,44.989,45.927,44.421,45.644,387579,0
2014-04-23,45.585,45.858,45.319,45.477,309445,0
2014-04-24,45.908,45.908,44.743,44.979,311812,0
2014-04-25,44.822,44.93,44.226,44.293,289736,0
2014-04-28,44.392,44.634,43.705,44.176,400349,0
2014-04-29,45.927,46.828,44.469,44.713,751806,0
2014-04-30,44.45,45.057,43.922,44.989,452876,0
2014-05-01,44.852,45.28,44.166,44.674,358091,0
2014-05-02,44.723,45.575,44.604,44.803,196454,0
2014-05-05,44.46,44.604,43.795,44.574,252264,0
2014-05-06,44.392,44.9,44.068,44.363,353692,0
2014-05-07,44.383,44.733,43.834,44.353,268973,0
2014-05-08,44.363,45.087,44.146,44.507,282208,0
2014-05-09,44.313,44.556,43.98,44.441,203478,0
2014-05-12,44.517,45.605,44.478,45.457,260778,0
2014-05-13,45.497,45.517,44.862,45.329,456080,0
2014-05-14,45.359,45.359,43.874,44.068,299605,0
2014-05-15,43.755,43.952,42.66,43.422,437782,0
2014-05-16,43.327,44.048,43.288,44.048,330005,0
2014-05-19,43.775,44.323,43.695,44.293,223494,0
2014-05-20,44.156,44.156,43.238,43.597,420902,0
2014-05-21,43.705,44.106,43.357,43.666,385014,0
2014-05-22,43.854,44.156,43.509,43.567,289571,0
2014-05-23,43.685,44.126,43.627,44.009,187648,0
2014-05-27,44.363,45.143,44.363,44.634,288540,0
2014-05-28,44.674,44.674,43.922,44.038,215155,0
2014-05-29,44.096,44.176,43.278,43.656,195174,0
2014-05-30,43.745,43.765,43.403,43.548,268016,0
2014-06-02,43.529,43.942,43.278,43.785,307805,0
2014-06-03,43.646,44.412,43.646,44.273,653935,0
2014-06-04,44.313,44.723,44.226,44.303,190426,0
2014-06-05,44.263,45.397,44.126,45.29,295989,0
2014-06-06,45.546,45.976,45.182,45.809,194603,0
2014-06-09,45.779,46.954,45.779,46.7,327204,0
2014-06-10,46.523,46.67,45.839,45.868,221527,0
2014-06-11,45.536,45.605,45.027,45.097,165451,0
2014-06-12,45.009,45.009,44.136,44.313,247281,0
2014-06-13,44.383,44.421,43.952,44.058,178249,0
2014-06-16,43.884,43.971,43.432,43.844,164993,0
2014-06-17,43.825,44.498,43.607,44.058,264577,0
2014-06-18,44.106,44.431,43.715,44.343,214346,0
2014-06-19,44.313,44.773,44.245,44.392,183321,0
2014-06-20,44.536,44.584,44.078,44.206,389322,0
2014-06-23,44.373,44.527,43.452,43.685,244843,0
2014-06-24,43.558,44.441,43.208,43.228,195435,0
2014-06-25,42.942,43.357,42.942,43.179,211348,0
2014-06-26,43.248,43.367,42.769,43.337,136312,0
2014-06-27,42.97,43.989,42.97,43.825,384240,0
2014-06-30,43.705,43.755,43.258,43.558,246821,0
2014-07-01,43.666,45.037,43.666,44.556,283809,0
2014-07-02,44.517,44.703,43.864,43.903,214987,0
2014-07-03,44.078,44.842,44.019,44.832,120102,0
2014-07-07,44.556,44.556,43.725,43.805,197269,0
2014-07-08,43.646,44.196,43.337,43.894,256057,0
2014-07-09,44.048,44.263,43.509,43.646,252814,0
2014-07-10,43.138,43.597,42.786,43.089,212452,0
2014-07-11,42.979,43.356,42.658,43.217,184504,0
2014-07-14,43.705,44.02,43.636,43.795,216794,0
2014-07-15,43.815,43.972,43.118,43.207,165478,0
2014-07-16,43.472,43.538,42.863,43.376,221477,0
2014-07-17,43.188,43.715,42.969,42.989,275095,0
2014-07-18,42.873,43.656,42.843,43.356,220914,0
2014-07-21,43.009,43.509,42.863,43.168,158985,0
2014-07-22,43.296,43.785,43.247,43.336,182367,0
2014-07-23,43.376,43.499,42.882,43.148,174193,0
2014-07-24,43.108,43.277,42.549,42.618,184255,0
2014-07-25,42.187,42.433,41.856,42.217,160293,0
2014-07-28,42.187,42.207,41.432,41.59,324110,0
2014-07-29,41.59,42.52,41.441,41.471,450698,0
2014-07-30,41.796,42.089,40.718,41.227,377256,0
2014-07-31,40.991,41.197,40.11,40.11,476835,0
2014-08-01,39.934,40.61,39.65,40,324730,0
2014-08-04,40.267,40.366,39.64,40.169,232656,0
2014-08-05,39.875,40.688,39.797,40.169,190353,0
2014-08-06,39.807,40.991,39.807,40.6,241909,0
2014-08-07,40.668,40.845,39.739,39.836,159750,0
2014-08-08,39.836,40.481,39.836,40.257,248100,0
2014-08-11,40.501,41.393,40.442,40.738,205747,0
2014-08-12,40.698,41.059,40.238,40.433,202285,0
2014-08-13,40.698,41.168,40.471,41.109,179603,0
2014-08-14,41.148,41.461,40.991,41.267,103953,0
2014-08-15,41.678,41.698,40.385,40.748,284386,0
2014-08-18,41.217,41.856,41.069,41.61,249478,0
2014-08-19,41.571,41.846,41.432,41.581,162320,0
2014-08-20,41.432,41.629,41.069,41.276,316962,0
2014-08-21,41.316,41.668,40.943,41.267,252672,0
2014-08-22,41.237,41.267,40.718,40.855,334520,0
2014-08-25,41.109,41.659,40.972,41.62,226360,0
2014-08-26,41.6,42.305,41.461,42.257,283388,0
2014-08-27,42.227,42.433,42.049,42.335,226026,0
2014-08-28,42.285,42.568,42.237,42.365,165750,0
2014-08-29,42.335,42.415,41.96,42.335,141843,0
2014-09-02,42.472,42.824,42.227,42.443,158283,0
2014-09-03,42.688,42.921,42.433,42.618,336067,0
2014-09-04,42.824,43.227,42.737,42.815,350045,0
2014-09-05,42.608,42.989,42.267,42.921,335451,0
2014-09-08,42.698,43.442,42.698,43.188,291511,0
2014-09-09,43.108,43.277,42.698,42.989,215623,0
2014-09-10,42.902,43.499,42.757,43.296,182170,0
2014-09-11,43.079,43.666,42.969,43.627,330562,0
2014-09-12,43.587,43.695,42.863,43.079,183363,0
2014-09-15,43.029,43.277,42.608,42.931,171061,0
2014-09-16,42.777,43.247,42.588,43.019,213271,0
2014-09-17,42.989,43.636,42.863,43.366,241943,0
2014-09-18,43.452,43.481,42.718,43.197,323771,0
2014-09-19,43.188,43.326,42.578,42.638,606145,0
2014-09-22,42.365,42.395,41.461,41.531,307725,0
2014-09-23,41.384,41.678,41.168,41.178,347075,0
2014-09-24,41.138,41.471,41.021,41.099,273503,0
2014-09-25,40.904,41.227,40.139,40.139,388429,0
2014-09-26,40.129,40.385,40,40.02,379436,0
2014-09-29,39.531,40.119,39.531,39.963,299217,0
2014-09-30,39.924,40.119,39.161,39.161,412879,0
2014-10-01,39.052,39.2,38.278,38.288,471367,0
2014-10-02,38.288,38.486,37.906,38.346,382260,0
2014-10-03,38.717,39.277,38.495,38.974,402492,0
2014-10-06,39.171,39.541,39.022,39.082,410715,0
2014-10-07,38.796,39.354,38.796,39.102,537494,0
2014-10-08,39.062,40.452,39.062,40.442,502189,0
2014-10-09,40.297,40.521,39.191,39.21,565162,0
2014-10-10,39.042,39.778,38.836,39.161,609648,0
2014-10-13,39.363,40.247,39.052,39.413,472128,0
2014-10-14,39.817,40.865,39.729,39.963,510055,0
2014-10-15,39.297,41.296,39.131,41.158,668964,0
2014-10-16,40.295,41.247,40.285,40.295,462300,0
2014-10-17,40.56,40.894,40.186,40.54,387110,0
2014-10-20,40.324,40.638,40.058,40.245,230384,0
2014-10-21,40.569,41.138,40.344,41.021,443381,0
2014-10-22,41.021,41.247,40.265,40.314,220168,0
2014-10-23,40.786,41.65,40.55,41.138,423274,0
2014-10-24,41.138,41.582,41.119,41.452,196325,0
2014-10-27,41.267,41.267,40.677,40.982,435602,0
2014-10-28,41.021,41.227,39.567,40.806,630780,0
2014-10-29,40.796,41.237,40.285,40.982,390071,0
2014-10-30,40.667,42.002,38.713,41.914,356431,0
2014-10-31,42.504,43.398,42.081,43.33,685016,0
2014-11-03,43.31,43.78,42.973,43.398,459998,0
2014-11-04,43.132,43.986,43.132,43.504,412111,0
2014-11-05,43.986,44.123,43.533,43.74,543701,0
2014-11-06,43.8,44.457,43.71,44.37,423922,0
2014-11-07,44.409,44.742,44.36,44.467,503314,0
2014-11-10,44.526,44.712,43.986,44.623,257312,0
2014-11-11,44.516,44.702,43.869,44.33,363725,0
2014-11-12,44.31,44.812,43.986,44.752,180886,0
2014-11-13,44.762,45.038,43.8,44.016,286992,0
2014-11-14,43.968,44.26,43.76,43.928,213581,0
2014-11-17,43.889,44.035,43.72,43.72,227128,0
2014-11-18,43.69,44.093,43.651,43.879,386439,0
2014-11-19,43.879,44.085,43.122,43.38,177682,0
2014-11-20,43.043,43.968,43.043,43.839,190096,0
2014-11-21,44.516,44.88,43.82,43.928,229843,0
2014-11-24,43.948,44.26,43.7,43.83,232610,0
2014-11-25,44.026,44.35,43.592,43.79,273045,0
2014-11-26,43.76,43.977,43.592,43.612,218201,0
2014-11-28,43.632,43.68,42.523,42.561,204409,0
2014-12-01,42.523,42.671,41.611,41.611,306681,0
2014-12-02,41.591,42.571,41.522,42.219,366041,0
2014-12-03,42.327,42.973,42.297,42.846,287074,0
2014-12-04,43.023,43.37,42.571,43.291,347189,0
2014-12-05,43.291,44.183,43.291,43.82,296851,0
2014-12-08,43.661,43.968,42.817,42.817,260947,0
2014-12-09,42.367,43.68,42.259,43.661,287212,0
2014-12-10,43.456,43.661,42.307,42.337,262174,0
2014-12-11,42.417,43.514,42.13,42.561,210340,0
2014-12-12,41.867,42.542,41.582,41.591,236963,0
2014-12-15,41.787,42.002,40.657,40.816,367700,0
2014-12-16,40.707,42.071,40.49,40.747,387860,0
2014-12-17,40.806,42.189,40.49,42.16,366571,0
2014-12-18,42.77,43.093,42.031,42.924,295744,0
2014-12-19,42.885,43.132,42.11,43.013,996481,0
2014-12-22,43.013,43.34,42.75,43.201,281203,0
2014-12-23,43.563,44.085,43.172,43.839,268624,0
2014-12-24,43.869,44.103,43.37,43.74,171493,0
2014-12-26,43.986,44.093,43.71,43.75,214161,0
2014-12-29,43.7,44.133,43.7,44.085,366415,0
2014-12-30,43.908,44.242,43.398,44.085,270018,0
2014-12-31,44.29,44.593,43.641,43.68,285678,0
2015-01-02,43.78,43.996,42.377,43.053,276552,0
2015-01-05,42.661,42.661,41.532,41.747,292963,0
2015-01-06,41.972,42.081,40.962,41.296,261709,0
2015-01-07,41.679,42.061,41.148,41.276,257487,0
2015-01-08,41.659,42.17,41.64,41.924,270832,0
2015-01-09,41.896,41.924,40.894,40.923,205210,0
2015-01-12,40.874,40.952,39.912,40.265,350187,0
2015-01-13,40.717,41.63,39.873,40.55,347655,0
2015-01-14,39.932,40.412,39.716,40.108,200522,0
2015-01-15,40.314,40.402,39.341,39.439,359402,0
2015-01-16,39.215,40.49,39.215,40.48,293023,0
2015-01-20,40.46,40.806,39.167,39.233,439005,0
2015-01-21,39.187,39.844,39.187,39.648,356657,0
2015-01-22,40.02,40.897,39.439,40.759,292364,0
2015-01-23,40.651,41.211,40.257,41.005,266108,0
2015-01-26,40.976,41.387,40.306,41.172,171840,0
2015-01-27,40.553,41.35,40.267,41.025,190409,0
2015-01-28,41.083,41.251,39.727,39.903,216573,0
2015-01-29,40.08,41.36,39.893,41.261,367498,0
2015-01-30,40.473,40.877,39.598,39.707,376413,0
2015-02-02,39.747,40.72,39.439,40.67,283871,0
2015-02-03,41.221,41.752,41.025,41.664,259710,0
2015-02-04,41.3,41.635,41.083,41.33,198692,0
2015-02-05,41.752,42.971,41.586,42.806,286774,0
2015-02-06,42.834,43.552,42.727,42.991,219142,0
2015-02-09,42.981,43.298,42.323,42.462,217931,0
2015-02-10,42.853,42.853,41.842,42.283,185877,0
2015-02-11,42.136,42.472,41.703,41.958,216324,0
2015-02-12,42.433,42.786,42.037,42.393,163848,0
2015-02-13,42.529,43.021,42.273,42.991,227952,0
2015-02-17,42.902,43.289,42.539,43.249,220363,0
2015-02-18,43.011,43.729,42.942,43.494,217972,0
2015-02-19,43.12,43.601,43.001,43.494,246563,0
2015-02-20,43.358,43.631,43.061,43.542,165864,0
2015-02-23,43.239,43.348,42.578,43.328,160718,0
2015-02-24,43.503,44.065,43.298,43.581,216801,0
2015-02-25,43.65,43.789,43.091,43.484,177905,0
2015-02-26,42.265,43.435,41.093,42.815,489241,0
2015-02-27,42.52,43.601,42.423,43.318,301607,0
2015-03-02,43.358,44.26,43.17,43.858,243546,0
2015-03-03,43.581,44.016,43.513,43.769,299755,0
2015-03-04,43.523,43.769,43.239,43.494,338687,0
2015-03-05,43.571,43.858,42.932,43.199,376295,0
2015-03-06,42.815,43.689,42.815,43.571,371213,0
2015-03-09,43.789,44.213,43.669,44.016,260518,0
2015-03-10,43.513,43.532,42.786,42.981,324863,0
2015-03-11,43.13,43.709,42.962,43.386,274445,0
2015-03-12,43.799,44.439,43.679,44.37,387985,0
2015-03-13,44.32,44.448,43.219,43.908,250966,0
2015-03-16,43.968,44.193,43.475,43.484,318358,0
2015-03-17,43.199,44.448,42.882,44.193,498575,0
2015-03-18,43.996,44.644,43.769,44.517,451310,0
2015-03-19,44.28,44.733,44.045,44.448,504676,0
2015-03-20,44.793,46.091,44.584,45.895,1045841,0
2015-03-23,45.993,46.091,45.245,46.003,506300,0
2015-03-24,45.983,46.052,45.312,45.835,396930,0
2015-03-25,45.785,45.915,45.1,45.136,282070,0
2015-03-26,45.108,45.65,44.614,45.312,330759,0
2015-03-27,45.255,45.352,44.477,44.901,487497,0
2015-03-30,45.342,46.435,45.332,46.14,764686,0
2015-03-31,45.954,46.199,45.491,45.717,1052457,0
2015-04-01,45.835,46.042,45.401,45.707,468082,0
2015-04-02,45.727,46.622,45.727,45.875,242835,0
2015-04-06,45.541,46.003,45.511,45.717,527748,0
2015-04-07,45.591,45.905,45.421,45.707,330291,0
2015-04-08,45.934,46.406,45.747,46.042,372128,0
2015-04-09,46.101,46.248,45.05,45.391,324556,0
2015-04-10,45.441,45.785,45.441,45.611,230535,0
2015-04-13,45.775,45.885,45.511,45.531,262452,0
2015-04-14,45.621,45.885,45.255,45.67,322524,0
2015-04-15,46.073,47.047,45.825,46.842,407564,0
2015-04-16,46.812,46.812,46.19,46.19,338985,0
2015-04-17,45.845,45.984,45.272,45.411,225266,0
2015-04-20,45.591,46.289,45.591,45.825,466545,0
2015-04-21,46.17,46.289,45.65,45.717,290035,0
2015-04-22,45.795,45.805,45.224,45.611,208108,0
2015-04-23,45.551,46.043,45.331,45.905,168341,0
2015-04-24,46.082,46.141,45.601,45.785,133463,0
2015-04-27,46.23,46.515,45.697,46.013,279959,0
2015-04-28,46.131,46.614,45.601,46.269,448098,0
2015-04-29,46.102,46.515,45.621,45.707,251343,0
2015-04-30,44.592,45.697,43.106,43.983,680872,0
2015-05-01,43.955,44.811,43.835,44.682,406290,0
2015-05-04,44.447,45.079,44.268,44.851,499238,0
2015-05-05,44.761,45.381,44.761,44.95,463826,0
2015-05-06,45.145,45.254,44.761,45.244,332313,0
2015-05-07,45.204,45.204,44.771,44.91,399780,0
2015-05-08,45.292,45.381,44.741,44.861,262608,0
2015-05-11,44.751,45.194,44.554,45.019,178691,0
2015-05-12,44.682,44.871,44.023,44.525,198294,0
2015-05-13,44.711,44.96,44.338,44.94,166412,0
2015-05-14,45.292,45.697,45.069,45.611,131710,0
2015-05-15,45.561,45.775,45.009,45.165,164123,0
2015-05-18,45.059,45.611,44.811,45.491,169983,0
2015-05-19,45.371,45.697,44.781,45.292,203026,0
2015-05-20,45.441,45.865,45.009,45.717,212480,0
2015-05-21,45.747,45.954,45.411,45.727,124505,0
2015-05-22,45.521,45.717,44.751,44.831,122271,0
2015-05-26,44.475,44.701,43.965,44.358,184403,0
2015-05-27,44.308,45.039,43.915,44.999,222119,0
2015-05-28,44.851,44.861,44.1,44.711,161844,0
2015-05-29,44.554,45.165,44.17,44.711,262000,0
2015-06-01,45.009,45.471,44.485,45.145,178207,0
2015-06-02,45.204,45.875,44.821,45.511,244461,0
2015-06-03,45.756,46.436,45.341,46.349,253677,0
2015-06-04,45.954,46.249,45.621,45.815,215830,0
2015-06-05,45.697,46.416,45.214,46.349,194215,0
2015-06-08,46.249,46.416,45.954,46.151,195535,0
2015-06-09,46.299,46.495,46.033,46.339,244159,0
2015-06-10,46.753,47.353,46.505,47.303,231358,0
2015-06-11,47.175,47.363,46.92,47.303,139979,0
2015-06-12,47.165,47.165,46.614,46.968,180620,0
2015-06-15,46.416,46.534,46.092,46.329,301267,0
2015-06-16,46.22,47.067,46.121,46.9,264840,0
2015-06-17,47.077,47.117,46.456,46.852,314256,0
2015-06-18,46.9,47.273,46.614,47.117,257434,0
2015-06-19,47.225,47.805,47.077,47.631,465853,0
2015-06-22,47.983,48.132,47.482,47.835,227294,0
2015-06-23,47.835,47.943,47.205,47.924,261608,0
2015-06-24,47.924,47.993,47.185,47.363,221005,0
2015-06-25,47.512,47.68,46.959,47.542,220902,0
2015-06-26,47.719,48.062,47.175,47.904,675798,0
2015-06-29,47.412,48.092,46.544,46.604,291121,0
2015-06-30,47.008,47.283,46.534,47.077,329955,0
2015-07-01,47.482,47.786,46.998,47.492,267071,0
2015-07-02,47.661,47.854,46.743,47.008,149365,0
2015-07-06,46.388,47.195,46.388,47.047,251448,0
2015-07-07,46.978,47.313,46.485,47.225,464536,0
2015-07-08,46.723,47.462,46.664,47.145,509793,0
2015-07-09,47.914,47.914,46.634,47.037,316996,0
2015-07-10,47.343,47.845,47.097,47.776,295080,0
2015-07-13,47.953,48.181,47.412,47.512,274277,0
2015-07-14,47.432,47.904,46.949,47.864,266911,0
2015-07-15,47.815,48.102,47.116,47.69,286974,0
2015-07-16,47.68,48.232,47.561,47.729,185690,0
2015-07-17,47.7,47.7,47.312,47.401,207369,0
2015-07-20,47.471,47.471,46.781,47.174,203924,0
2015-07-21,47.046,47.481,46.702,46.781,196227,0
2015-07-22,46.532,47.174,46.532,47.017,307561,0
2015-07-23,47.134,47.214,46.05,46.108,248398,0
2015-07-24,45.991,46.118,45.19,45.298,226415,0
2015-07-27,44.876,45.298,44.856,44.974,127947,0
2015-07-28,45.131,45.467,44.677,45.18,419702,0
2015-07-29,45.24,46.177,45.15,45.961,238267,0
2015-07-30,45.772,47.381,45.298,46.801,334708,0
2015-07-31,46.938,47.253,46.414,47.214,345954,0
2015-08-03,47.292,47.521,46.316,46.928,309064,0
2015-08-04,47.007,47.521,46.977,47.272,300976,0
2015-08-05,47.441,48.062,47.154,47.322,296517,0
2015-08-06,47.411,48.013,46.997,47.481,235392,0
2015-08-07,47.174,47.372,46.662,46.948,276156,0
2015-08-10,47.292,47.805,47.243,47.795,340483,0
2015-08-11,47.224,47.481,46.987,47.234,182722,0
2015-08-12,46.84,47.234,46.612,47.134,246170,0
2015-08-13,47.234,47.342,46.801,47.027,228440,0
2015-08-14,47.007,47.332,46.84,47.292,212030,0
2015-08-17,47.007,47.601,46.741,47.591,229657,0
2015-08-18,47.491,47.953,47.134,47.69,234622,0
2015-08-19,47.481,47.729,47.116,47.292,153881,0
2015-08-20,47.056,47.551,46.513,46.542,183258,0
2015-08-21,44.826,46.632,44.826,46.04,375735,0
2015-08-24,43.739,47.027,43.739,45.17,612942,0
2015-08-25,46.207,46.751,44.086,44.114,429834,0
2015-08-26,44.856,44.866,43.532,44.234,396504,0
2015-08-27,44.46,44.945,43.809,44.597,531948,0
2015-08-28,44.46,45.457,44.45,45.014,422945,0
2015-08-31,44.796,45.627,44.706,45.497,197746,0
2015-09-01,44.577,45.327,44.184,44.342,348993,0
2015-09-02,44.421,44.519,43.958,44.322,486462,0
2015-09-03,44.509,45.044,44.342,44.706,221046,0
2015-09-04,44.124,44.577,43.918,44.076,119236,0
2015-09-08,44.786,45.054,44.45,45.024,335518,0
2015-09-09,45.387,45.507,44.587,44.657,158541,0
2015-09-10,44.607,44.905,44.194,44.876,160186,0
2015-09-11,44.538,45.112,44.184,44.925,200380,0
2015-09-14,44.866,45.278,44.647,44.866,135951,0
2015-09-15,45.18,45.822,44.716,45.782,270078,0
2015-09-16,45.872,46.246,44.935,45.981,229859,0
2015-09-17,45.902,46.532,45.703,45.832,280116,0
2015-09-18,45.327,45.782,45.064,45.18,656248,0
2015-09-21,45.567,46.001,45.19,45.347,177687,0
2015-09-22,44.856,45.034,44.412,44.647,461541,0
2015-09-23,44.816,45.112,43.918,44.372,355092,0
2015-09-24,44.104,44.46,43.689,44.282,347525,0
2015-09-25,44.577,44.955,44.134,44.617,393264,0
2015-09-28,44.322,44.756,44.184,44.372,395570,0
2015-09-29,44.302,44.302,42.86,43.522,599416,0
2015-09-30,43.958,43.958,43.068,43.679,615219,0
2015-10-01,43.799,44.094,43.148,43.484,474914,0
2015-10-02,43.068,43.57,42.298,43.561,479272,0
2015-10-05,43.819,44.776,43.819,44.657,347846,0
2015-10-06,44.687,45.407,44.558,44.876,400556,0
2015-10-07,45.25,45.417,44.597,45.17,291958,0
2015-10-08,45.16,45.772,45.112,45.703,406229,0
2015-10-09,45.832,46.602,45.832,46.493,342713,0
2015-10-12,46.542,46.592,46.128,46.572,302614,0
2015-10-13,46.336,46.692,45.646,45.782,255388,0
2015-10-14,45.792,46.187,45.377,45.387,325895,0
2015-10-15,45.487,45.517,44.735,45.337,366790,0
2015-10-16,45.337,45.617,44.38,44.696,335037,0
2015-10-19,44.35,45.447,44.35,44.775,205531,0
2015-10-20,44.656,45.427,44.507,44.715,400435,0
2015-10-21,44.825,44.845,43.567,43.646,376701,0
2015-10-22,43.905,45.327,43.548,45.17,370330,0
2015-10-23,45.447,45.656,44.825,45.457,220458,0
2015-10-26,45.407,45.793,45.093,45.597,231684,0
2015-10-27,45.317,45.447,44.755,44.973,321587,0
2015-10-28,45.2,47.109,45.2,47,464784,0
2015-10-29,46.664,47.635,45.833,47.137,433838,0
2015-10-30,47.109,48.444,47.109,47.742,525966,0
2015-11-02,47.723,48.83,47.405,48.622,492080,0
2015-11-03,48.67,49.423,48.543,49.106,617182,0
2015-11-04,49.106,49.393,48.73,48.81,239907,0
2015-11-05,48.79,49.006,48.277,48.77,309351,0
2015-11-06,48.454,48.888,47.858,48.8,290541,0
2015-11-09,48.81,49.146,48.137,48.187,238462,0
2015-11-10,48.038,48.75,47.948,48.444,389444,0
2015-11-11,48.632,49.146,48.424,48.83,399555,0
2015-11-12,48.404,48.69,47.535,47.625,211155,0
2015-11-13,47.315,48.267,47.315,47.78,153613,0
2015-11-16,47.733,48.325,47.465,48.008,258988,0
2015-11-17,48.028,48.257,47.315,47.435,324721,0
2015-11-18,47.752,48.592,47.485,48.543,268495,0
2015-11-19,48.454,48.7,48.087,48.227,579868,0
2015-11-20,48.494,49.216,48.494,48.83,344744,0
2015-11-23,48.612,49.166,48.612,49.046,210145,0
2015-11-24,48.948,49.443,48.67,49.325,257370,0
2015-11-25,49.256,49.708,49.256,49.492,208323,0
2015-11-27,49.413,50.293,49.383,50.046,191941,0
2015-11-30,50.066,50.333,49.798,49.838,492087,0
2015-12-01,49.987,51.144,49.718,51.104,370073,0
2015-12-02,51.074,51.787,50.896,50.946,323488,0
2015-12-03,51.223,51.44,50.411,50.479,270333,0
2015-12-04,50.449,51.291,49.216,50.994,264752,0
2015-12-07,50.748,51.094,50.392,50.421,346263,0
2015-12-08,49.778,50.352,49.393,49.639,249015,0
2015-12-09,49.57,50.372,48.612,48.68,310057,0
2015-12-10,48.66,48.898,48.345,48.364,349701,0
2015-12-11,47.475,48.097,47.157,47.315,396928,0
2015-12-14,47.535,47.888,47.01,47.365,311469,0
2015-12-15,47.79,48.297,47.704,48.167,339487,0
2015-12-16,48.384,48.79,47.545,48.335,395207,0
2015-12-17,48.394,48.394,47.02,47.03,366590,0
2015-12-18,46.793,47.207,46.358,46.397,590283,0
2015-12-21,46.783,46.99,46.218,46.426,300652,0
2015-12-22,46.544,47.119,46.436,46.892,238343,0
2015-12-23,47.236,47.694,46.743,47.625,314712,0
2015-12-24,47.515,47.809,47.385,47.435,148181,0
2015-12-28,47.187,47.535,46.96,47.535,261358,0
2015-12-29,47.819,48.107,47.605,48.058,213630,0
2015-12-30,47.839,48.414,47.79,47.829,201152,0
2015-12-31,47.605,48.058,47.425,47.505,263991,0
2016-01-04,46.753,47.039,45.547,45.734,321971,0
2016-01-05,45.982,46.248,45.387,45.734,337833,0
2016-01-06,44.983,46.129,44.983,46.08,344517,0
2016-01-07,45.19,45.417,44.32,44.537,303100,0
2016-01-08,44.785,44.875,43.567,43.746,289348,0
2016-01-11,44.005,44.34,43.499,43.835,268663,0
2016-01-12,44.4,44.547,43.686,44.419,436971,0
2016-01-13,44.666,44.696,42.264,42.699,321690,0
2016-01-14,42.866,43.629,42.482,43.165,257835,0
2016-01-15,41.886,43.313,41.886,43.254,466845,0
2016-01-19,43.828,43.847,41.807,42.143,330076,0
2016-01-20,41.747,42.482,40.6,42.074,369459,0
2016-01-21,42.123,42.875,41.649,42.312,580903,0
2016-01-22,43.085,44.077,42.965,43.997,495640,0
2016-01-25,43.55,44.175,42.609,42.738,405049,0
2016-01-26,43.075,43.897,42.935,43.867,223703,0
2016-01-27,43.798,44.412,43.55,43.678,321750,0
2016-01-28,44.343,44.6,43.619,43.977,294380,0
2016-01-29,44.254,45.312,44.11,45.273,570728,0
2016-02-01,44.789,45.225,44.442,45.057,230005,0
2016-02-02,44.461,44.739,43.442,43.599,369392,0
2016-02-03,44.027,44.254,43.234,44.125,302614,0
2016-02-04,44.037,44.412,43.462,44.027,296027,0
2016-02-05,43.788,44.125,42.995,43.075,297825,0
2016-02-08,42.462,42.54,41.43,42.402,301649,0
2016-02-09,41.955,43.115,41.935,42.728,271140,0
2016-02-10,42.985,43.728,42.985,43.085,294096,0
2016-02-11,42.352,43.145,42.193,42.846,320992,0
2016-02-12,43.224,44.165,43.224,43.907,251904,0
2016-02-16,44.412,44.759,43.897,44.48,264084,0
2016-02-17,44.829,45.602,44.799,45.126,356167,0
2016-02-18,45.175,45.273,44.65,44.779,250798,0
2016-02-19,44.51,45.492,43.907,45.432,199912,0
2016-02-22,45.652,46.255,45.572,45.918,237666,0
2016-02-23,45.652,46.165,45.273,45.312,296901,0
2016-02-24,44.829,46.057,44.759,46.057,412301,0
2016-02-25,47.732,47.998,45.303,45.592,366071,0
2016-02-26,44.65,45.889,43.748,44.739,548111,0
2016-02-29,44.789,45.968,44.263,45.442,472515,0
2016-03-01,45.859,46.711,45.657,46.433,292873,0
2016-03-02,46.345,47.097,46.135,46.998,297238,0
2016-03-03,46.939,47.78,46.611,47.741,348356,0
2016-03-04,47.741,47.741,46.502,46.899,281612,0
2016-03-07,46.851,47.78,46.651,47.78,256009,0
2016-03-08,47.414,47.414,46.355,46.423,209856,0
2016-03-09,46.721,46.791,46.215,46.325,216468,0
2016-03-10,46.482,46.978,45.283,45.819,262519,0
2016-03-11,46.165,46.651,45.968,46.581,225466,0
2016-03-14,46.375,46.641,45.779,46.453,156096,0
2016-03-15,46.135,46.135,45.372,45.422,167446,0
2016-03-16,45.402,46.096,45.402,45.938,492860,0
2016-03-17,45.948,47.524,45.126,47.314,325948,0
2016-03-18,47.604,47.741,47.145,47.574,692407,0
2016-03-21,47.584,47.751,46.89,47.225,207010,0
2016-03-22,47.127,47.761,47.087,47.574,237667,0
2016-03-23,47.324,47.683,47.092,47.165,351398,0
2016-03-24,46.978,47.444,46.871,47.434,162587,0
2016-03-28,47.554,47.79,47.245,47.454,231317,0
2016-03-29,47.255,48.544,47.255,48.495,200701,0
2016-03-30,48.544,48.593,48.008,48.197,183489,0
2016-03-31,48.167,48.297,48.008,48.147,251632,0
2016-04-01,47.654,48.326,47.374,48.187,244938,0
2016-04-04,48.137,48.137,47.255,47.324,281248,0
2016-04-05,47.057,47.504,46.771,46.871,185397,0
2016-04-06,46.978,47.225,46.443,47.135,174513,0
2016-04-07,46.741,46.899,46.375,46.621,306080,0
2016-04-08,47.165,47.634,47.008,47.245,175218,0
2016-04-11,47.215,47.664,46.601,46.811,247573,0
2016-04-12,46.89,47.751,46.89,47.464,127426,0
2016-04-13,47.868,48.671,47.434,48.651,249577,0
2016-04-14,48.771,48.771,48.027,48.126,143005,0
2016-04-15,47.907,48.43,47.838,48.086,185322,0
2016-04-18,47.74,48.554,47.74,48.216,270799,0
2016-04-19,48.425,48.641,47.72,47.957,316168,0
2016-04-20,48.096,49.289,47.897,48.771,305654,0
2016-04-21,48.681,49.039,48.335,48.415,146461,0
2016-04-22,48.465,49.009,48.385,48.731,222473,0
2016-04-25,48.485,48.485,47.452,47.612,277696,0
2016-04-26,47.818,48.126,47.452,48.027,318453,0
2016-04-27,48.156,48.455,47.701,47.997,345760,0
2016-04-28,47.838,49.496,47.282,47.838,561588,0
2016-04-29,48.136,48.711,47.848,48.106,326593,0
2016-05-02,48.116,48.485,47.402,47.769,293761,0
2016-05-03,47.392,47.592,46.698,46.858,280635,0
2016-05-04,46.708,47.015,46.271,46.371,299918,0
2016-05-05,46.678,47.253,46.668,46.916,268070,0
2016-05-06,46.578,47.203,46.449,47.203,207840,0
2016-05-09,47.193,47.592,46.848,47.005,174566,0
2016-05-10,47.233,47.622,47.084,47.622,209449,0
2016-05-11,47.522,47.652,47.173,47.253,191184,0
2016-05-12,47.342,47.691,47.094,47.233,154496,0
2016-05-13,47.054,47.352,46.043,46.361,170943,0
2016-05-16,46.638,46.985,46.41,46.748,157655,0
2016-05-17,46.608,46.788,45.189,45.497,481082,0
2016-05-18,45.417,45.637,44.882,45.307,229795,0
2016-05-19,44.932,45.101,43.929,44.623,270057,0
2016-05-20,44.892,45.667,44.892,45.417,229411,0
2016-05-23,45.377,45.662,45.101,45.397,213364,0
2016-05-24,45.647,46.439,45.647,46.371,203093,0
2016-05-25,46.658,46.99,46.488,46.738,156435,0
2016-05-26,46.848,47.203,46.768,47.025,150555,0
2016-05-27,47.015,47.352,46.936,47.183,143882,0
2016-05-31,47.253,47.582,46.965,47.183,314349,0
2016-06-01,46.828,47.163,46.618,47.163,341912,0
2016-06-02,47.183,47.412,46.896,47.382,253042,0
2016-06-03,47.332,47.462,46.708,47.233,189060,0
2016-06-06,47.272,47.828,47.272,47.75,169979,0
2016-06-07,47.808,47.977,47.482,47.887,124233,0
2016-06-08,47.987,48.505,47.808,48.276,145510,0
2016-06-09,47.897,48.465,47.76,48.385,218087,0
2016-06-10,47.848,48.101,47.552,47.75,160328,0
2016-06-13,47.482,47.857,46.858,46.887,158891,0
2016-06-14,46.698,47.114,46.391,46.868,124565,0
2016-06-15,47.005,47.005,46.439,46.488,174101,0
2016-06-16,46.102,46.728,45.12,46.678,142556,0
2016-06-17,46.808,46.887,46.281,46.488,453125,0
2016-06-20,47.094,47.143,46.728,46.738,218003,0
2016-06-21,47.642,48.385,46.858,48.076,425348,0
2016-06-22,48.106,48.515,47.917,47.927,258830,0
2016-06-23,48.554,49.039,48.405,48.979,178062,0
2016-06-24,47.332,47.937,46.778,47.263,771975,0
2016-06-27,46.658,46.693,45.507,45.864,323506,0
2016-06-28,46.439,46.668,46.121,46.449,268954,0
2016-06-29,46.995,47.957,46.658,47.897,387443,0
2016-06-30,47.897,49.308,47.75,48.88,9722450,0
2016-07-01,48.969,49.496,48.236,48.266,729686,0
2016-07-05,47.887,48.206,47.32,48.076,362068,0
2016-07-06,47.711,48.465,47.522,48.266,315420,0
2016-07-07,48.505,49.427,48.415,49.318,435497,0
2016-07-08,49.823,51.014,49.823,50.537,437607,0
2016-07-11,50.587,51.074,50.442,50.746,312430,0
2016-07-12,51.281,51.589,50.856,51.242,343262,0
2016-07-13,51.48,51.579,51.054,51.193,240671,0
2016-07-14,51.55,51.859,51.286,51.68,330907,0
2016-07-15,52.156,52.165,51.421,51.55,207036,0
2016-07-18,51.54,51.75,51.154,51.371,205663,0
2016-07-19,50.546,50.825,49.775,50.775,299687,0
2016-07-20,50.775,51.074,50.358,51.034,380809,0
2016-07-21,50.945,51.441,50.378,50.626,321188,0
2016-07-22,50.486,50.925,50.03,50.875,257404,0
2016-07-25,50.815,51.174,50.775,51.014,298356,0
2016-07-26,51.024,51.819,50.815,51.76,405503,0
2016-07-27,51.73,52.275,51.73,52.215,382044,0
2016-07-28,52.833,56.082,52.833,55.616,1233162,0
2016-07-29,55.873,56.515,55.247,55.357,770647,0
2016-08-01,55.297,55.496,54.8,55.128,364582,0
2016-08-02,55.227,55.436,54.756,55.158,583155,0
2016-08-03,55.049,55.606,54.83,55.526,375041,0
2016-08-04,55.516,55.516,54.79,54.98,257083,0
2016-08-05,55.198,56.549,55.158,56.202,334056,0
2016-08-08,56.092,56.411,55.646,56.092,265792,0
2016-08-09,56.152,56.688,55.873,56.291,174465,0
2016-08-10,56.321,56.321,55.755,56.122,222425,0
2016-08-11,56.321,56.421,56.003,56.042,225875,0
2016-08-12,56.092,56.461,55.844,56.431,278519,0
2016-08-15,56.421,57.037,55.963,56.927,182185,0
2016-08-16,56.887,57.196,56.549,56.718,345070,0
2016-08-17,56.698,56.698,55.913,56.062,301729,0
2016-08-18,56.062,56.579,55.933,56.539,186505,0
2016-08-19,56.451,56.481,55.943,56.321,208509,0
2016-08-22,56.172,56.897,55.883,56.788,334680,0
2016-08-23,57.126,57.255,56.867,57.087,423042,0
2016-08-24,57.087,57.275,56.669,56.817,368764,0
2016-08-25,56.649,57.097,56.609,57.087,481487,0
2016-08-26,57.325,57.702,56.381,56.659,347592,0
2016-08-29,56.877,57.201,56.649,57.017,298030,0
2016-08-30,56.897,57.146,56.807,57.106,234940,0
2016-08-31,56.937,57.027,56.182,56.907,380389,0
2016-09-01,56.957,57.235,56.003,57.106,294052,0
2016-09-02,57.543,57.662,57.106,57.592,224270,0
2016-09-06,57.931,58.12,56.997,57.315,267992,0
2016-09-07,57.235,57.762,56.937,57.742,345043,0
2016-09-08,57.96,58.14,57.464,57.602,303250,0
2016-09-09,57.047,57.315,55.387,55.407,273744,0
2016-09-12,55.158,56.102,54.91,55.824,225738,0
2016-09-13,55.407,55.665,54.85,55.04,281358,0
2016-09-14,55.02,55.247,54.552,54.581,268547,0
2016-09-15,54.731,55.883,54.671,55.883,298378,0
2016-09-16,55.963,56.132,55.476,55.903,503208,0
2016-09-19,56.351,56.822,55.943,56.271,470406,0
2016-09-20,56.669,56.857,56.202,56.461,332525,0
2016-09-21,56.887,57.454,56.411,57.385,203022,0
2016-09-22,57.772,58.417,57.652,58.348,273855,0
2016-09-23,58.24,58.477,57.215,57.285,218919,0
2016-09-26,57.027,57.563,56.718,56.947,159268,0
2016-09-27,56.907,58.2,56.659,58.07,398399,0
2016-09-28,58.18,58.935,57.872,58.885,311228,0
2016-09-29,58.696,59.391,58.387,58.945,409488,0
2016-09-30,59.242,59.959,58.805,59.252,450536,0
2016-10-03,59.105,59.546,58.437,59.292,484004,0
2016-10-04,59.521,60.176,58.646,58.895,364625,0
2016-10-05,59.312,60.186,58.965,59.988,856497,0
2016-10-06,59.74,59.959,58.925,59.531,368887,0
2016-10-07,59.521,59.541,58.2,58.637,459084,0
2016-10-10,58.945,59.571,58.646,58.855,593193,0
2016-10-11,58.617,59.015,56.232,57.027,821665,0
2016-10-12,56.957,57.672,56.927,57.563,498123,0
2016-10-13,56.996,57.772,56.598,57.543,322364,0
2016-10-14,57.932,58.061,56.976,57.006,382755,0
2016-10-17,57.036,57.265,56.628,56.707,406189,0
2016-10-18,57.474,57.583,56.886,56.936,343866,0
2016-10-19,57.195,57.195,56.489,56.628,247896,0
2016-10-20,56.259,56.469,55.752,55.772,302711,0
2016-10-21,55.244,56.065,54.836,55.852,241436,0
2016-10-24,56.658,57.066,56.06,56.13,230810,0
2016-10-25,56.03,56.22,55.633,55.941,258819,0
2016-10-26,55.543,56.02,55.22,55.991,280521,0
2016-10-27,57.732,60.18,57.732,59.464,1397593,0
2016-10-28,59.833,60.867,59.833,60.29,811428,0
2016-10-31,60.28,60.438,59.803,60.17,701819,0
2016-11-01,60.42,60.489,58.917,59.234,533555,0
2016-11-02,59.194,59.883,59.194,59.314,397216,0
2016-11-03,59.534,60.519,59.244,59.991,421183,0
2016-11-04,59.981,60.31,59.324,59.643,456638,0
2016-11-07,60.847,61.056,60.461,60.797,502087,0
2016-11-08,60.768,61.415,60.31,60.926,366500,0
2016-11-09,61.574,65.673,60.996,64.768,787003,0
2016-11-10,65.683,66.41,64.967,65.773,774843,0
2016-11-11,65.733,67.425,65.604,67.019,636523,0
2016-11-14,67.805,69.784,67.345,69.725,505563,0
2016-11-15,69.913,70.143,68.631,69.903,594527,0
2016-11-16,69.566,70.253,69.297,70.113,409448,0
2016-11-17,70.482,70.889,69.883,70.143,472525,0
2016-11-18,70.302,70.312,69.387,69.536,555910,0
2016-11-21,70.043,70.342,68.819,69.387,568641,0
2016-11-22,69.387,70.223,69.137,70.143,553794,0
2016-11-23,70.163,71.258,70.163,71.218,572754,0
2016-11-25,71.407,71.675,71.039,71.456,129855,0
2016-11-28,71.377,71.795,69.933,70.273,748575,0
2016-11-29,70.342,71.268,70.243,70.679,593431,0
2016-11-30,71.128,71.348,69.027,69.037,453785,0
2016-12-01,69.636,69.928,68.161,68.76,434423,0
2016-12-02,68.611,69.097,67.815,68.341,548240,0
2016-12-05,69.047,69.477,68.521,69.407,507990,0
2016-12-06,69.377,70.213,69.307,69.943,474174,0
2016-12-07,70.083,72.302,70.083,72.094,567732,0
2016-12-08,70.532,72.96,70.183,72.69,643689,0
2016-12-09,72.82,72.83,71.825,72.401,439269,0
2016-12-12,72.144,73.089,71.894,72.044,502748,0
2016-12-13,72.69,72.69,71.555,72.391,559261,0
2016-12-14,72.322,72.531,70.839,70.979,558477,0
2016-12-15,71.138,72.611,70.422,72.183,569792,0
2016-12-16,72.421,72.661,71.318,71.407,901492,0
2016-12-19,71.377,71.964,70.223,71.238,411984,0
2016-12-20,71.456,72.671,71.258,72.661,435861,0
2016-12-21,72.331,72.471,71.795,71.795,312316,0
2016-12-22,72.104,72.72,71.555,71.655,208119,0
2016-12-23,71.605,71.904,71.268,71.495,145807,0
2016-12-27,71.725,72.124,71.228,71.865,133346,0
2016-12-28,72.014,72.154,70.183,70.442,280753,0
2016-12-29,70.6,71.138,70.293,70.63,165497,0
2016-12-30,70.879,71.11,70.223,70.422,203446,0
2017-01-03,71.188,71.655,70.013,70.502,232391,0
2017-01-04,71.079,72.361,71.079,72.104,321736,0
2017-01-05,71.964,72.531,70.709,71.049,285639,0
2017-01-06,71.208,71.457,69.586,69.616,370185,0
2017-01-09,69.317,69.521,67.029,67.048,512234,0
2017-01-10,67.355,68.111,67.167,67.725,497047,0
2017-01-11,67.923,68.043,67.295,67.675,439630,0
2017-01-12,67.715,67.983,66.389,67.943,455977,0
2017-01-13,67.953,68.949,67.953,68.712,301652,0
2017-01-17,68.222,68.304,66.778,66.858,241586,0
2017-01-18,66.938,67.335,66.758,67.186,223890,0
2017-01-19,67.485,68.212,66.998,67.475,361599,0
2017-01-20,67.475,68.262,67.475,67.895,228014,0
2017-01-23,67.865,68.362,66.339,67.176,368053,0
2017-01-24,67.545,69.578,67.545,69.359,271082,0
2017-01-25,70.206,71.073,69.668,70.623,307656,0
2017-01-26,70.713,70.923,69.836,70.465,314463,0
2017-01-27,70.593,70.793,69.916,70.613,240086,0
2017-01-30,69.896,70.16,68.751,69.976,264153,0
2017-01-31,69.756,70.166,68.582,69.439,266661,0
2017-02-01,69.996,70.435,69.009,69.459,384044,0
2017-02-02,69.329,69.538,67.953,68.502,366815,0
2017-02-03,69.319,70.723,68.84,69.926,248892,0
2017-02-06,69.598,69.926,68.592,68.999,265796,0
2017-02-07,69.419,69.568,67.943,68.662,271083,0
2017-02-08,68.592,68.592,67.315,67.405,275584,0
2017-02-09,67.455,68.592,67.097,68.482,262630,0
2017-02-10,68.919,69.089,68.162,68.91,257600,0
2017-02-13,69.379,69.906,68.761,68.959,186375,0
2017-02-14,68.85,69.727,68.152,69.648,262197,0
2017-02-15,69.489,70.475,69.489,69.896,557842,0
2017-02-16,69.846,70.046,68.612,69.986,229648,0
2017-02-17,69.816,69.986,68.582,69.229,284326,0
2017-02-21,69.159,69.966,68.672,68.87,952326,0
2017-02-22,68.552,69.019,68.033,68.242,790347,0
2017-02-23,65.323,66.498,60.451,61.408,1591386,0
2017-02-24,61.318,63.33,61.318,61.716,1000217,0
2017-02-27,61.706,63.919,61.553,63.719,737867,0
2017-02-28,63.909,64.077,61.238,61.258,794276,0
2017-03-01,62.433,64.057,62.215,63.44,645907,0
2017-03-02,63.889,63.998,63.072,63.639,739461,0
2017-03-03,63.709,63.976,63.072,63.53,466489,0
2017-03-06,62.972,63.21,62.295,63.082,386016,0
2017-03-07,62.982,63.539,62.702,63.191,497093,0
2017-03-08,63.659,64.147,62.972,63.102,562083,0
2017-03-09,62.932,63.191,61.616,62.045,554862,0
2017-03-10,62.792,63.39,62.355,63.37,671819,0
2017-03-13,62.932,63.779,62.563,62.842,554377,0
2017-03-14,62.305,62.588,60.928,61.965,553737,0
2017-03-15,62.305,64.037,62.145,63.689,469383,0
2017-03-16,63.929,64.093,63.479,63.929,642222,0
2017-03-17,63.958,64.287,62.862,63.36,652344,0
2017-03-20,63.35,63.569,62.095,62.145,707393,0
2017-03-21,62.643,62.643,60.261,60.301,473117,0
2017-03-22,60.121,61.088,60.051,60.701,469567,0
2017-03-23,60.691,61.518,60.401,60.948,234673,0
2017-03-24,61.158,61.596,60.681,60.928,267532,0
2017-03-27,59.724,61.408,59.544,61.138,318669,0
2017-03-28,60.928,61.825,60.908,61.428,346821,0
2017-03-29,61.308,61.945,61.078,61.736,369299,0
2017-03-30,61.726,62.922,61.726,62.832,312843,0
2017-03-31,62.722,63.36,62.581,62.722,343210,0
2017-04-03,62.792,63.44,61.835,62.433,354391,0
2017-04-04,62.245,62.603,61.766,61.985,307432,0
2017-04-05,62.493,63.28,61.656,61.766,252416,0
2017-04-06,61.795,62.732,61.795,62.275,235586,0
2017-04-07,61.895,63.45,61.855,62.653,273707,0
2017-04-10,62.553,63.36,62.215,62.413,245333,0
2017-04-11,62.085,63.559,61.925,63.549,280132,0
2017-04-12,63.23,63.23,60.935,61.025,442958,0
2017-04-13,60.896,61.545,60.166,60.247,293460,0
2017-04-17,60.427,61.545,60.157,61.515,267757,0
2017-04-18,60.995,61.614,60.836,61.225,280483,0
2017-04-19,61.684,62.223,61.5,61.863,341279,0
2017-04-20,62.283,63.3,61.793,63.081,246138,0
2017-04-21,62.971,62.971,62.003,62.402,335685,0
2017-04-24,63.46,64.088,63.021,63.669,281932,0
2017-04-25,64.258,65.016,63.699,64.388,244235,0
2017-04-26,64.408,65.595,64.093,65.106,414912,0
2017-04-27,65.834,68.976,65.618,67.211,731232,0
2017-04-28,67.64,67.64,65.106,65.585,546903,0
2017-05-01,65.874,66.463,65.036,66.243,305553,0
2017-05-02,66.114,66.542,65.565,66.443,221142,0
2017-05-03,65.874,66.303,65.435,65.894,221065,0
2017-05-04,66.044,66.463,65.405,66.213,191540,0
2017-05-05,66.443,66.443,65.405,66.084,210118,0
2017-05-08,65.864,66.124,65.166,65.645,165926,0
2017-05-09,65.694,66.114,65.345,65.615,212377,0
2017-05-10,65.455,65.525,64.807,65.196,198498,0
2017-05-11,64.936,65.196,63.649,64.797,224008,0
2017-05-12,64.348,64.627,63.829,64.358,211204,0
2017-05-15,64.557,65.256,64.487,64.587,181040,0
2017-05-16,64.627,65.156,63.689,64.268,193231,0
2017-05-17,62.811,63.28,62.281,62.781,300509,0
2017-05-18,62.383,63.021,62.233,62.313,189812,0
2017-05-19,62.652,63.959,62.512,63.171,241493,0
2017-05-22,63.33,63.34,62.293,62.901,457093,0
2017-05-23,63.5,64.178,63.001,63.929,359039,0
2017-05-24,63.949,64.298,63.39,63.869,224418,0
2017-05-25,64.168,64.398,63.699,63.899,201300,0
2017-05-26,63.649,63.924,63.021,63.42,189391,0
2017-05-30,63.091,63.559,62.751,62.801,180590,0
2017-05-31,62.901,62.921,61.823,62.871,448627,0
2017-06-01,63.24,64.378,62.751,64.358,377923,0
2017-06-02,64.348,66.183,64.328,65.116,368748,0
2017-06-05,65.076,65.076,63.779,64.408,277791,0
2017-06-06,63.779,64.258,63.295,63.819,216480,0
2017-06-07,63.819,64.447,63.619,63.779,208100,0
2017-06-08,63.839,65.046,63.839,64.697,330175,0
2017-06-09,64.916,66.962,64.916,66.592,321908,0
2017-06-12,66.652,67.002,65.305,65.535,315087,0
2017-06-13,65.834,66.453,65.166,65.844,327284,0
2017-06-14,65.974,66.044,64.657,65.525,343049,0
2017-06-15,64.487,65.497,64.368,65.156,278642,0
2017-06-16,65.156,65.515,64.777,65.186,644239,0
2017-06-19,65.465,66.293,65.365,65.794,616788,0
2017-06-20,65.455,65.656,64.088,64.617,308194,0
2017-06-21,64.837,65.415,63.969,64.078,388876,0
2017-06-22,64.118,64.697,63.629,64.477,252503,0
2017-06-23,64.557,65.555,64.068,65.465,1154488,0
2017-06-26,65.674,66.532,65.169,65.505,260792,0
2017-06-27,65.455,66.024,64.812,65.405,182313,0
2017-06-28,66.164,66.572,65.664,65.784,341503,0
2017-06-29,65.954,65.954,64.248,65.106,338410,0
2017-06-30,65.325,65.704,64.896,65.226,359253,0
2017-07-03,65.565,66.502,65.3,66.223,122219,0
2017-07-05,66.044,66.872,65.699,66.742,250912,0
2017-07-06,66.203,67.121,66.203,66.532,407142,0
2017-07-07,66.702,66.922,66.094,66.792,194662,0
2017-07-10,66.343,66.982,65.365,65.375,335942,0
2017-07-11,65.475,65.724,64.767,65.076,316266,0
2017-07-12,65.704,66.308,65.216,65.246,187338,0
2017-07-13,65.325,65.325,64.576,65.066,242635,0
2017-07-14,65.066,65.4,64.896,64.956,162245,0
2017-07-17,64.886,65.435,64.616,65.335,180720,0
2017-07-18,65.166,65.236,64.097,64.696,213170,0
2017-07-19,64.926,65.895,64.926,65.895,223659,0
2017-07-20,65.895,65.9,64.806,65.345,133409,0
2017-07-21,65.855,65.925,64.556,64.796,271103,0
2017-07-24,64.686,64.686,63.798,63.947,483308,0
2017-07-25,64.466,64.866,64.237,64.576,542372,0
2017-07-26,64.596,64.731,63.413,63.617,337606,0
2017-07-27,66.424,69.411,65.875,68.632,801548,0
2017-07-28,68.242,69.091,67.004,67.353,607389,0
2017-07-31,67.513,67.823,66.954,67.423,481866,0
2017-08-01,67.733,68.422,67.313,68.282,377836,0
2017-08-02,68.372,68.881,67.173,67.393,549390,0
2017-08-03,67.393,67.393,66.464,66.974,499345,0
2017-08-04,67.313,67.333,66.424,66.634,447762,0
2017-08-07,66.744,67.563,66.464,67.443,245025,0
2017-08-08,67.393,69.121,67.333,67.903,252309,0
2017-08-09,67.513,67.733,66.874,67.373,197116,0
2017-08-10,66.884,67.063,65.096,65.136,298265,0
2017-08-11,64.766,65.505,64.716,65.076,406578,0
2017-08-14,65.555,66.554,65.555,66.294,196550,0
2017-08-15,66.774,67.034,65.286,65.295,327341,0
2017-08-16,65.685,65.755,64.566,64.586,386910,0
2017-08-17,64.446,65.056,63.837,63.837,418491,0
2017-08-18,63.298,63.707,62.569,62.579,398554,0
2017-08-21,62.579,63.218,62.079,62.609,240810,0
2017-08-22,62.599,62.968,62.459,62.728,251016,0
2017-08-23,62.239,63.208,62.239,62.918,199433,0
2017-08-24,63.238,63.278,62.364,62.379,166412,0
2017-08-25,62.848,63.587,62.639,63.238,193534,0
2017-08-28,63.498,64.536,63.178,63.747,466654,0
2017-08-29,63.278,64.277,63.168,64.097,548143,0
2017-08-30,63.947,64.976,63.667,64.796,240406,0
2017-08-31,65.066,66.045,65.066,65.965,216608,0
2017-09-01,66.194,66.289,65.805,66.115,174510,0
2017-09-05,66.115,66.554,65.266,65.555,447056,0
2017-09-06,65.925,65.925,64.786,65.495,275526,0
2017-09-07,65.695,65.735,64.741,65.505,180392,0
2017-09-08,65.455,66.374,65.056,66.374,230370,0
2017-09-11,66.924,67.233,66.424,66.544,162929,0
2017-09-12,66.904,67.913,66.904,67.773,166933,0
2017-09-13,67.613,68.432,67.433,68.302,292183,0
2017-09-14,68.242,68.522,67.483,67.733,346727,0
2017-09-15,67.403,68.192,66.804,67.922,614040,0
2017-09-18,68.012,68.846,67.937,68.462,151342,0
2017-09-19,68.562,68.921,67.962,68.032,289538,0
2017-09-20,68.222,69.031,67.987,68.552,282026,0
2017-09-21,68.612,68.851,68.302,68.472,219987,0
2017-09-22,68.462,68.831,68.287,68.622,240879,0
2017-09-25,68.182,68.931,68.052,68.652,303458,0
2017-09-26,68.831,69.291,68.332,69.031,373573,0
2017-09-27,69.301,69.481,68.312,69.191,434207,0
2017-09-28,69.061,70.18,68.742,69.631,302915,0
2017-09-29,69.571,70,69.171,69.301,299058,0
2017-10-02,69.331,70.34,69.111,70.33,278057,0
2017-10-03,70.49,70.759,69.651,70.03,325496,0
2017-10-04,69.95,70.43,69.041,69.87,391064,0
2017-10-05,70.19,70.41,69.85,70.27,223958,0
2017-10-06,69.88,70.42,69.88,70.37,140180,0
2017-10-09,70.32,70.709,69.541,69.79,124701,0
2017-10-10,70.33,70.33,69.451,69.78,226306,0
2017-10-11,69.78,69.78,69.271,69.651,277864,0
2017-10-12,69.71,69.815,69.421,69.571,290259,0
2017-10-13,69.97,70.25,69.501,70.11,255345,0
2017-10-16,70.42,70.85,69.96,70.4,325036,0
2017-10-17,70.31,70.31,68.83,69.07,196393,0
2017-10-18,69.44,70.07,69.16,69.89,225588,0
2017-10-19,69.48,69.77,69.07,69.45,270173,0
2017-10-20,69.77,70.08,69.37,69.92,179990,0
2017-10-23,69.83,70.02,69.45,69.55,138358,0
2017-10-24,69.78,70.05,69.65,69.8,158361,0
2017-10-25,69.53,70.38,68.77,70.26,308525,0
2017-10-26,73.7,77.1,73.7,76.68,1189023,0
2017-10-27,77.23,80.64,76.84,79.38,839034,0
2017-10-30,78.5569,79.99,78.18,79.34,719436,0
2017-10-31,79.92,80.88,79.335,80.51,446239,0
2017-11-01,81.42,81.6,80.36,80.52,434995,0
2017-11-02,80.61,81.609,80.09,81.16,367536,0
2017-11-03,81.16,81.73,81.145,81.25,258442,0
2017-11-06,81.44,81.77,80.84,81.49,265277,0
2017-11-07,81.5,81.68,80.94,81.54,264132,0
2017-11-08,80.99,81.535,80.4,81.21,449108,0
2017-11-09,80.26,80.515,78.575,79.26,433242,0
2017-11-10,78.9,79.73,78.7501,79.04,484196,0
