Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.383,27.621,27.337,27.564,192059,0
2005-02-28,27.526,27.764,27.465,27.687,179135,0
2005-03-01,27.629,27.968,27.621,27.792,105399,0
2005-03-02,27.73,27.939,27.73,27.875,133556,0
2005-03-03,27.883,27.883,27.508,27.687,125117,0
2005-03-04,27.721,27.846,27.648,27.837,112739,0
2005-03-07,27.875,27.883,27.73,27.828,57958,0
2005-03-08,27.828,27.856,27.658,27.745,78227,0
2005-03-09,27.737,27.819,27.658,27.73,91593,0
2005-03-10,27.721,27.939,27.721,27.846,242348,0
2005-03-11,27.875,27.949,27.792,27.883,81184,0
2005-03-14,27.856,27.977,27.713,27.92,206192,0
2005-03-15,27.875,27.911,27.136,27.227,218903,0
2005-03-16,27.273,27.428,27.035,27.055,122815,0
2005-03-17,27.136,27.208,26.953,27.118,127420,0
2005-03-18,27.118,27.128,26.726,26.773,249800,0
2005-03-21,26.726,26.811,26.594,26.745,267874,0
2005-03-22,26.745,26.988,26.745,26.896,278722,0
2005-03-23,26.961,27.163,26.896,27.092,228980,0
2005-03-24,27.092,27.263,27.064,27.146,143414,0
2005-03-28,27.118,27.583,27.092,27.383,191075,0
2005-03-29,27.337,27.592,27.337,27.526,192166,0
2005-03-30,27.526,27.554,27.364,27.482,389376,0
2005-03-31,27.428,27.428,27.199,27.217,217365,0
2005-04-01,27.346,27.482,26.905,26.915,178914,0
2005-04-04,26.934,27.163,26.754,27.074,151851,0
2005-04-05,27.035,27.526,27.026,27.4,123145,0
2005-04-06,27.41,27.658,27.383,27.428,175406,0
2005-04-07,27.383,27.546,27.227,27.508,72310,0
2005-04-08,27.73,27.755,27.482,27.536,73076,0
2005-04-11,27.508,27.526,27.282,27.309,85348,0
2005-04-12,27.263,27.583,27.217,27.508,203233,0
2005-04-13,27.474,27.491,27.318,27.455,131913,0
2005-04-14,27.428,27.658,27.383,27.474,138704,0
2005-04-15,27.383,27.745,27.383,27.482,136182,0
2005-04-18,27.41,27.554,27.154,27.318,129828,0
2005-04-19,27.309,27.437,27.217,27.4,78334,0
2005-04-20,27.437,27.517,27.154,27.19,132570,0
2005-04-21,27.19,27.383,27.035,27.19,151410,0
2005-04-22,27.136,27.337,26.97,27.19,163356,0
2005-04-25,27.309,27.677,27.309,27.611,131913,0
2005-04-26,27.611,27.737,27.474,27.482,185705,0
2005-04-27,27.474,27.508,27.282,27.428,137937,0
2005-04-28,27.428,27.474,27.092,27.136,183075,0
2005-04-29,27.163,27.163,26.802,27.101,235120,0
2005-05-02,27.101,27.227,26.961,27.055,224599,0
2005-05-03,27.055,27.282,27.017,27.118,314879,0
2005-05-04,27.118,27.309,27.092,27.163,325176,0
2005-05-05,27.118,27.383,27.064,27.292,125555,0
2005-05-06,27.328,27.383,27.064,27.182,155252,0
2005-05-09,25.029,25.029,23.357,23.485,3046761,0
2005-05-10,23.577,23.73,23.375,23.531,775140,0
2005-05-11,23.531,23.649,23.411,23.559,450622,0
2005-05-12,23.559,24.464,23.531,24.416,440869,0
2005-05-13,24.464,24.788,24.389,24.681,418958,0
2005-05-16,24.636,24.963,24.36,24.646,276747,0
2005-05-17,24.588,24.588,24.216,24.445,195674,0
2005-05-18,24.617,25.32,24.608,25.32,320244,0
2005-05-19,25.245,25.493,25.119,25.373,159848,0
2005-05-20,25.347,25.493,25.227,25.438,186034,0
2005-05-23,25.338,25.493,25.182,25.448,238731,0
2005-05-24,25.521,25.521,25.029,25.136,251990,0
2005-05-25,25.182,25.2,24.862,24.973,187457,0
2005-05-26,24.973,25.074,24.881,24.927,194249,0
2005-05-27,24.955,25.029,24.689,24.927,221971,0
2005-05-31,24.927,24.955,24.754,24.763,178363,0
2005-06-01,24.681,25.074,24.681,25.074,190963,0
2005-06-02,25.245,25.245,24.936,24.945,214849,0
2005-06-03,24.908,25.127,24.781,24.872,178143,0
2005-06-06,24.817,25.127,24.681,25.074,211454,0
2005-06-07,25.1,25.174,24.9,24.9,207397,0
2005-06-08,25.227,25.227,24.843,24.881,159190,0
2005-06-09,24.918,24.918,24.588,24.654,229529,0
2005-06-10,24.772,25.1,24.772,25,112412,0
2005-06-13,24.955,25.2,24.9,25.02,184500,0
2005-06-14,24.9,24.936,24.534,24.561,185048,0
2005-06-15,24.681,24.772,24.464,24.579,132678,0
2005-06-16,24.481,24.708,24.481,24.579,139248,0
2005-06-17,24.708,24.718,24.515,24.543,259001,0
2005-06-20,24.498,24.872,24.472,24.781,142538,0
2005-06-21,24.781,24.973,24.534,24.636,146701,0
2005-06-22,24.681,24.788,24.481,24.543,165765,0
2005-06-23,24.598,24.627,24.233,24.251,94879,0
2005-06-24,24.294,24.332,23.958,23.958,234567,0
2005-06-27,24.031,24.323,23.93,23.966,265903,0
2005-06-28,24.05,24.908,24.05,24.843,202904,0
2005-06-29,24.843,25.064,24.843,24.927,196662,0
2005-06-30,24.955,25.064,24.807,24.807,175406,0
2005-07-01,24.681,25.081,24.681,24.963,108792,0
2005-07-05,25.029,25.1,24.872,25,196991,0
2005-07-06,24.981,24.981,24.561,24.735,261409,0
2005-07-07,24.726,24.754,24.598,24.627,191953,0
2005-07-08,24.726,25.127,24.726,25.119,197426,0
2005-07-11,25.1,25.119,24.9,25.01,275435,0
2005-07-12,25.074,25.291,25.047,25.2,351798,0
2005-07-13,25.2,25.227,25.081,25.209,181211,0
2005-07-14,25.2,25.503,25.174,25.311,289459,0
2005-07-15,25.209,25.32,25,25,214080,0
2005-07-18,25.127,25.273,25.039,25.064,121609,0
2005-07-19,25.119,25.301,25.029,25.227,137171,0
2005-07-20,24.981,25.255,24.973,25.209,172229,0
2005-07-21,25.136,25.2,24.835,24.908,232921,0
2005-07-22,24.908,25.383,24.908,25.356,227011,0
2005-07-25,25.282,25.311,24.963,25.047,60041,0
2005-07-26,25.164,25.356,25.1,25.1,79762,0
2005-07-27,25.174,25.383,25.127,25.174,96743,0
2005-07-28,25.11,25.392,25.11,25.366,149661,0
2005-07-29,25.338,25.356,25.11,25.227,222408,0
2005-08-01,25.255,25.521,25.235,25.356,190196,0
2005-08-02,25.373,25.429,25.273,25.402,140893,0
2005-08-03,25.356,25.457,25.32,25.356,74500,0
2005-08-04,25.32,25.467,25.136,25.136,97179,0
2005-08-05,25.064,25.255,24.991,25,112627,0
2005-08-08,25.055,25.209,24.817,24.817,161493,0
2005-08-09,24.534,25.119,24.304,24.908,508579,0
2005-08-10,25.1,25.255,24.718,24.835,212438,0
2005-08-11,24.835,25.182,24.835,25.029,115257,0
2005-08-12,24.981,25.174,24.788,25.055,292963,0
2005-08-15,25.055,25.074,24.881,25.01,218903,0
2005-08-16,25.029,25.029,24.718,24.788,163790,0
2005-08-17,24.735,24.853,24.654,24.662,178691,0
2005-08-18,24.636,24.772,24.534,24.708,120077,0
2005-08-19,24.708,24.708,24.389,24.416,140893,0
2005-08-22,24.323,24.588,24.323,24.543,125883,0
2005-08-23,24.561,24.561,24.472,24.515,107153,0
2005-08-24,24.454,24.506,24.277,24.313,134210,0
2005-08-25,24.313,24.561,24.225,24.397,154262,0
2005-08-26,24.426,24.426,24.216,24.225,121833,0
2005-08-29,24.207,24.49,24.172,24.481,120298,0
2005-08-30,24.49,24.534,24.199,24.351,193047,0
2005-08-31,24.351,24.454,24.251,24.426,240154,0
2005-09-01,24.49,24.781,24.445,24.481,170150,0
2005-09-02,24.561,24.627,24.351,24.445,108681,0
2005-09-06,24.445,24.561,24.445,24.498,115148,0
2005-09-07,24.525,24.543,24.416,24.515,148675,0
2005-09-08,24.525,24.525,24.268,24.323,140787,0
2005-09-09,24.323,24.445,24.258,24.323,164229,0
2005-09-12,24.341,24.534,24.313,24.515,179462,0
2005-09-13,24.37,24.445,24.144,24.251,175077,0
2005-09-14,24.144,24.172,24.05,24.06,141660,0
2005-09-15,24.05,24.286,24.05,24.268,115475,0
2005-09-16,24.268,24.49,24.233,24.49,335475,0
2005-09-19,24.49,24.506,24.031,24.098,137057,0
2005-09-20,24.05,24.144,23.93,23.949,226242,0
2005-09-21,23.559,23.913,23.457,23.503,413590,0
2005-09-22,23.411,23.54,23.338,23.357,439665,0
2005-09-23,23.357,23.42,23.239,23.348,173760,0
2005-09-26,23.393,23.475,23.303,23.348,164229,0
2005-09-27,23.448,23.448,23.038,23.082,338650,0
2005-09-28,23.11,23.212,22.846,22.883,232921,0
2005-09-29,22.902,23.1,22.855,23.1,202687,0
2005-09-30,23.073,23.11,22.947,23.091,185705,0
2005-10-03,23.038,23.239,22.965,23.063,193703,0
2005-10-04,23.038,23.23,22.965,22.965,116351,0
2005-10-05,22.956,23.02,22.534,22.563,238951,0
2005-10-06,22.563,22.719,22.472,22.599,260314,0
2005-10-07,22.693,22.746,22.472,22.534,113286,0
2005-10-10,22.617,22.711,22.544,22.626,136403,0
2005-10-11,22.626,22.693,22.4,22.455,285076,0
2005-10-12,22.507,22.507,22.242,22.299,220434,0
2005-10-13,22.307,22.381,22.099,22.299,195674,0
2005-10-14,22.279,22.391,22.099,22.344,125337,0
2005-10-17,22.334,22.563,22.325,22.563,101341,0
2005-10-18,22.563,22.702,22.427,22.664,112957,0
2005-10-19,22.664,22.746,22.391,22.626,90607,0
2005-10-20,22.534,22.581,22.316,22.445,134760,0
2005-10-21,22.418,22.507,22.279,22.445,105399,0
2005-10-24,22.455,22.608,22.363,22.472,97508,0
2005-10-25,22.4,22.4,22.062,22.188,207506,0
2005-10-26,22.125,22.207,22.062,22.197,237089,0
2005-10-27,22.142,22.252,21.986,22.08,270066,0
2005-10-28,22.089,22.436,22.052,22.391,233475,0
2005-10-31,22.464,22.626,22.4,22.608,163134,0
2005-11-01,22.525,22.626,22.4,22.59,198744,0
2005-11-02,22.59,22.846,22.507,22.746,145936,0
2005-11-03,22.781,22.993,22.693,22.827,162148,0
2005-11-04,22.772,22.864,22.544,22.673,189758,0
2005-11-07,22.673,22.673,22.553,22.635,126544,0
2005-11-08,22.553,22.635,22.455,22.59,311917,0
2005-11-09,22.626,22.864,22.626,22.836,152399,0
2005-11-10,22.772,23.295,22.737,23.22,195674,0
2005-11-11,23.303,23.312,23.164,23.312,98056,0
2005-11-14,23.438,23.467,23.174,23.375,140018,0
2005-11-15,23.43,23.594,23.357,23.531,164014,0
2005-11-16,23.503,23.503,23.063,23.137,214410,0
2005-11-17,23.063,23.082,22.729,23.02,211125,0
2005-11-18,23.082,23.295,23.002,23.295,98934,0
2005-11-21,23.22,23.383,22.956,23.383,115586,0
2005-11-22,23.383,23.448,23.146,23.338,117338,0
2005-11-23,23.285,23.569,23.285,23.559,135748,0
2005-11-25,23.475,23.639,23.411,23.639,50508,0
2005-11-28,23.629,24.689,23.629,24.277,566535,0
2005-11-29,24.286,24.515,23.966,24.031,241799,0
2005-11-30,24.088,24.207,23.843,23.851,149549,0
2005-12-01,23.879,24.031,23.879,23.949,164997,0
2005-12-02,23.921,23.93,23.685,23.825,148452,0
2005-12-05,23.825,23.861,23.559,23.73,149111,0
2005-12-06,23.807,24.012,23.559,23.569,262724,0
2005-12-07,23.531,23.676,23.411,23.569,208933,0
2005-12-08,23.493,23.668,23.267,23.357,164449,0
2005-12-09,23.32,23.55,23.32,23.475,130264,0
2005-12-12,23.475,23.531,23.375,23.383,119644,0
2005-12-13,23.357,23.559,23.348,23.43,127747,0
2005-12-14,23.338,23.887,23.338,23.843,300634,0
2005-12-15,23.879,23.984,23.861,23.94,316083,0
2005-12-16,23.966,24.135,23.887,24.021,383678,0
2005-12-19,24.021,24.069,23.861,23.966,254182,0
2005-12-20,23.958,24.021,23.861,23.861,232595,0
2005-12-21,23.861,24.144,23.861,23.958,202030,0
2005-12-22,24.003,24.117,23.879,24.088,150866,0
2005-12-23,24.117,24.286,24.088,24.216,205533,0
2005-12-27,24.207,24.515,24.207,24.332,128620,0
2005-12-28,24.332,24.464,24.242,24.397,141660,0
2005-12-29,24.351,24.445,24.233,24.258,103863,0
2005-12-30,24.216,24.304,24.012,24.251,125994,0
2006-01-03,24.251,24.543,23.994,24.294,185484,0
2006-01-04,24.294,24.332,23.749,24.286,441418,0
2006-01-05,24.323,24.525,24.286,24.426,250563,0
2006-01-06,24.506,24.588,24.435,24.588,360670,0
2006-01-09,24.534,24.57,24.397,24.57,313452,0
2006-01-10,24.561,24.608,24.445,24.598,330762,0
2006-01-11,24.598,24.754,24.588,24.699,236652,0
2006-01-12,24.718,25.182,24.699,24.981,308849,0
2006-01-13,24.945,25.039,24.872,24.955,136841,0
2006-01-17,24.927,24.991,24.843,24.945,139143,0
2006-01-18,24.945,25.081,24.918,24.981,192385,0
2006-01-19,24.991,25.2,24.853,25.029,151194,0
2006-01-20,25.029,25.047,24.49,24.506,152616,0
2006-01-23,24.515,24.552,24.277,24.323,180446,0
2006-01-24,24.332,24.341,24.163,24.233,139362,0
2006-01-25,24.242,24.242,23.994,24.107,232160,0
2006-01-26,24.199,24.277,24.088,24.144,223284,0
2006-01-27,24.154,24.286,24.088,24.286,204110,0
2006-01-30,24.277,24.332,23.949,23.966,152507,0
2006-01-31,23.966,24.19,23.879,24.154,347085,0
2006-02-01,24.172,24.277,24.06,24.233,130160,0
2006-02-02,24.233,24.242,23.994,24.04,269957,0
2006-02-03,24.05,24.117,23.887,24.088,271054,0
2006-02-06,24.069,24.341,23.975,24.341,408551,0
2006-02-07,25.392,26.773,25.273,25.958,1346056,0
2006-02-08,25.976,26.011,25.503,25.683,308521,0
2006-02-09,25.664,25.766,25.493,25.521,147796,0
2006-02-10,25.503,25.529,25.209,25.338,167845,0
2006-02-13,25.32,25.373,25.119,25.329,192825,0
2006-02-14,25.347,25.738,25.329,25.647,203452,0
2006-02-15,25.638,26.086,25.593,25.832,451168,0
2006-02-16,25.842,26.057,25.703,25.703,602911,0
2006-02-17,25.804,25.949,25.757,25.885,255714,0
2006-02-21,25.895,25.985,25.475,25.503,201042,0
2006-02-22,25.448,25.62,25.264,25.484,195894,0
2006-02-23,25.392,25.601,25.219,25.529,159632,0
2006-02-24,25.484,25.484,25.227,25.338,192608,0
2006-02-27,25.366,25.366,25.227,25.291,131249,0
2006-02-28,25.245,25.373,24.835,24.945,196112,0
2006-03-01,25,25.402,24.881,25.402,200714,0
2006-03-02,25.402,25.711,25.174,25.638,465411,0
2006-03-03,25.647,25.795,25.402,25.438,545830,0
2006-03-06,25.914,25.914,25.373,25.503,255276,0
2006-03-07,25.512,25.521,25.174,25.255,270614,0
2006-03-08,25.209,25.638,25.182,25.61,483709,0
2006-03-09,25.61,25.823,25.521,25.766,401757,0
2006-03-10,25.786,26.248,25.711,26.029,562590,0
2006-03-13,26.076,26.189,26.067,26.152,172009,0
2006-03-14,26.086,26.231,25.967,26.231,237634,0
2006-03-15,26.076,26.508,26.057,26.499,319039,0
2006-03-16,26.67,26.735,26.434,26.68,265574,0
2006-03-17,26.745,27.083,26.717,26.934,398909,0
2006-03-20,26.961,26.979,26.764,26.934,404385,0
2006-03-21,26.87,26.97,26.754,26.792,391565,0
2006-03-22,26.783,26.998,26.651,26.97,202467,0
2006-03-23,26.915,26.961,26.735,26.896,162042,0
2006-03-24,26.988,27.136,26.961,26.988,230298,0
2006-03-27,26.988,27.045,26.886,26.988,230408,0
2006-03-28,27.163,27.163,26.915,27.026,228106,0
2006-03-29,27.154,27.182,26.924,26.943,226788,0
2006-03-30,27.074,27.101,26.886,26.998,103753,0
2006-03-31,27.083,27.109,26.862,26.988,256478,0
2006-04-03,26.943,26.943,26.642,26.698,255276,0
2006-04-04,26.745,26.745,26.248,26.248,344017,0
2006-04-05,26.105,26.224,25.766,25.904,434408,0
2006-04-06,26.002,26.105,25.693,25.776,157989,0
2006-04-07,25.885,25.985,25.529,25.62,155796,0
2006-04-10,25.711,25.711,25.392,25.448,94331,0
2006-04-11,25.493,25.539,25.164,25.245,146151,0
2006-04-12,25.273,25.311,24.862,25.074,259549,0
2006-04-13,25.055,25.055,24.835,24.981,136294,0
2006-04-17,25.02,25.174,24.862,25.01,222955,0
2006-04-18,25.081,25.164,24.991,25.064,104522,0
2006-04-19,25.127,25.329,25.127,25.235,251658,0
2006-04-20,25.174,25.42,25.01,25.329,141115,0
2006-04-21,25.42,25.457,25.192,25.32,150644,0
2006-04-24,25.373,25.557,25.091,25.512,174419,0
2006-04-25,25.512,25.512,25.047,25.119,160287,0
2006-04-26,25.146,25.155,25.047,25.074,107480,0
2006-04-27,25.074,25.273,24.945,25.273,129281,0
2006-04-28,25.264,25.301,25.127,25.2,255166,0
2006-05-01,25.174,25.209,24.981,25.127,254397,0
2006-05-02,25.127,25.182,24.963,25.01,119201,0
2006-05-03,25.074,25.074,24.689,25.01,361878,0
2006-05-04,25.055,25.127,24.945,25.1,115696,0
2006-05-05,25.127,25.127,24.945,25,142649,0
2006-05-08,25,25.02,24.798,24.908,254182,0
2006-05-09,26.011,26.038,25.081,25.255,735478,0
2006-05-10,25.255,25.347,25.074,25.264,303150,0
2006-05-11,25.209,25.209,24.963,25.11,246402,0
2006-05-12,25.039,25.146,24.735,24.772,202467,0
2006-05-15,24.708,25.064,24.654,25.039,215724,0
2006-05-16,24.981,25.475,24.973,25.356,310711,0
2006-05-17,25.301,25.383,24.955,24.955,185158,0
2006-05-18,24.927,24.936,24.627,24.627,294060,0
2006-05-19,24.735,24.798,24.435,24.515,238073,0
2006-05-22,24.454,24.763,24.416,24.646,131249,0
2006-05-23,24.689,24.735,24.216,24.216,162148,0
2006-05-24,24.163,24.426,24.117,24.351,232160,0
2006-05-25,24.426,24.654,24.416,24.646,180336,0
2006-05-26,24.646,24.754,24.543,24.654,356838,0
2006-05-30,24.588,24.735,24.515,24.534,268202,0
2006-05-31,24.588,24.862,24.515,24.798,350264,0
2006-06-01,24.853,25.119,24.781,24.945,165328,0
2006-06-02,25.047,25.182,25,25.055,107368,0
2006-06-05,24.927,25.146,24.817,24.843,136511,0
2006-06-06,24.9,24.9,24.543,24.718,196220,0
2006-06-07,24.662,24.853,24.608,24.608,251440,0
2006-06-08,24.681,24.754,24.389,24.416,351248,0
2006-06-09,24.407,24.654,24.389,24.472,214629,0
2006-06-12,24.515,24.588,24.154,24.216,408990,0
2006-06-13,24.144,24.294,23.94,24.031,489187,0
2006-06-14,23.896,24.003,23.712,23.949,184062,0
2006-06-15,24.069,24.304,24.031,24.242,289568,0
2006-06-16,24.36,24.445,23.958,24.199,261409,0
2006-06-19,24.216,24.286,23.921,24.021,179568,0
2006-06-20,23.975,24.05,23.879,23.94,236652,0
2006-06-21,23.93,24.117,23.869,23.966,193813,0
2006-06-22,23.887,23.887,23.43,23.54,300963,0
2006-06-23,23.457,23.531,23.402,23.531,237307,0
2006-06-26,23.531,23.759,23.375,23.676,364723,0
2006-06-27,23.778,23.887,23.402,23.438,190308,0
2006-06-28,23.42,23.42,23.146,23.193,292308,0
2006-06-29,23.312,23.668,23.174,23.668,372286,0
2006-06-30,23.685,23.869,23.639,23.807,386420,0
2006-07-03,23.807,23.984,23.787,23.984,90607,0
2006-07-05,24.012,24.18,23.668,23.749,227992,0
2006-07-06,23.749,23.887,23.639,23.685,196773,0
2006-07-07,23.685,24.079,23.685,23.94,159959,0
2006-07-10,23.994,24.163,23.904,24.125,361443,0
2006-07-11,24.098,24.351,24.098,24.332,238623,0
2006-07-12,24.277,24.36,24.079,24.154,184391,0
2006-07-13,24.154,24.207,23.887,23.93,162042,0
2006-07-14,23.896,23.975,23.73,23.896,160066,0
2006-07-17,23.896,23.975,23.721,23.887,108137,0
2006-07-18,23.887,23.975,23.513,23.778,139362,0
2006-07-19,23.833,24.199,23.807,24.19,104522,0
2006-07-20,24.258,24.323,23.949,24.079,131802,0
2006-07-21,24.069,24.088,23.921,24.012,96851,0
2006-07-24,24.098,24.144,23.861,24.098,116245,0
2006-07-25,24.031,24.445,23.984,24.313,122378,0
2006-07-26,24.268,24.506,24.199,24.389,105948,0
2006-07-27,24.389,24.481,24.098,24.18,90167,0
2006-07-28,24.251,24.49,24.251,24.454,194031,0
2006-07-31,24.445,24.445,24.233,24.37,102328,0
2006-08-01,24.323,24.323,24.031,24.242,132019,0
2006-08-02,24.225,24.426,24.144,24.207,109890,0
2006-08-03,24.172,24.242,24.098,24.172,143414,0
2006-08-04,24.216,24.351,24.172,24.294,155464,0
2006-08-07,24.286,24.389,24.098,24.19,118982,0
2006-08-08,24.19,24.225,23.904,23.994,153164,0
2006-08-09,25.174,26.303,24.817,26.293,1092643,0
2006-08-10,26.248,26.698,26.205,26.689,439556,0
2006-08-11,26.248,26.854,26.231,26.764,386091,0
2006-08-14,26.341,27.419,26.341,26.934,406470,0
2006-08-15,27.026,27.318,26.934,27.017,376887,0
2006-08-16,27.064,27.227,26.961,26.961,368999,0
2006-08-17,26.915,27.173,26.886,27.035,436159,0
2006-08-18,26.988,27.19,26.924,27.017,323641,0
2006-08-21,26.961,27.101,26.594,26.594,421151,0
2006-08-22,26.558,26.998,26.532,26.827,1021760,0
2006-08-23,26.924,27.19,26.886,27.136,314001,0
2006-08-24,27.19,27.282,27.092,27.244,404385,0
2006-08-25,27.199,27.546,27.199,27.428,277295,0
2006-08-28,27.526,27.687,27.4,27.517,383790,0
2006-08-29,27.602,27.949,27.573,27.911,413482,0
2006-08-30,27.92,28.058,27.828,27.911,218025,0
2006-08-31,28.039,28.114,27.901,28.003,167955,0
2006-09-01,28.132,28.425,28.096,28.33,202467,0
2006-09-05,28.285,28.524,28.166,28.175,238295,0
2006-09-06,28.132,28.132,27.837,27.865,279161,0
2006-09-07,27.846,28.15,27.846,28.03,180774,0
2006-09-08,27.901,28.461,27.875,28.387,223176,0
2006-09-11,28.312,28.524,28.141,28.461,144512,0
2006-09-12,28.461,28.533,28.141,28.267,261083,0
2006-09-13,28.132,28.212,27.901,27.968,241140,0
2006-09-14,27.985,28.104,27.856,27.985,148675,0
2006-09-15,27.977,27.994,27.755,27.92,287266,0
2006-09-18,27.73,27.911,27.621,27.667,286061,0
2006-09-19,27.629,27.801,27.455,27.73,239828,0
2006-09-20,27.828,28.096,27.658,27.939,322982,0
2006-09-21,28.003,28.067,27.677,27.73,121940,0
2006-09-22,27.667,27.92,27.564,27.911,142867,0
2006-09-25,27.901,27.92,27.546,27.846,116903,0
2006-09-26,27.792,27.959,27.73,27.901,140347,0
2006-09-27,27.828,27.985,27.694,27.837,170585,0
2006-09-28,27.837,27.939,27.677,27.875,100686,0
2006-09-29,27.93,28.039,27.73,27.968,389160,0
2006-10-02,28.03,28.114,27.901,27.994,231062,0
2006-10-03,27.939,28.067,27.875,27.985,213863,0
2006-10-04,27.911,28.039,27.856,27.985,193703,0
2006-10-05,27.92,28.132,27.92,28.076,337444,0
2006-10-06,27.994,28.193,27.949,28.132,273354,0
2006-10-09,28.067,28.275,27.949,28.267,292857,0
2006-10-10,28.23,28.294,28.049,28.221,298334,0
2006-10-11,28.166,28.267,28.096,28.221,189979,0
2006-10-12,28.294,28.321,28.067,28.239,310276,0
2006-10-13,28.193,28.396,28.166,28.396,160066,0
2006-10-16,28.452,28.612,28.349,28.524,233802,0
2006-10-17,28.425,28.649,28.425,28.56,200167,0
2006-10-18,28.604,28.705,28.396,28.443,122270,0
2006-10-19,28.495,28.63,28.425,28.587,122926,0
2006-10-20,28.578,28.62,28.387,28.505,99919,0
2006-10-23,28.461,28.879,28.452,28.879,374146,0
2006-10-24,28.762,28.762,28.387,28.569,278503,0
2006-10-25,28.469,28.64,28.339,28.461,184500,0
2006-10-26,28.433,28.879,27.337,27.985,1049148,0
2006-10-27,27.985,28.132,27.977,28.123,406577,0
2006-10-30,28.15,28.595,28.15,28.587,280472,0
2006-10-31,28.705,29.153,28.705,28.798,864103,0
2006-11-01,28.798,28.807,28.56,28.612,478559,0
2006-11-02,28.595,29.346,28.56,28.743,485243,0
2006-11-03,28.668,28.788,28.569,28.612,414576,0
2006-11-06,28.734,28.862,28.486,28.715,401215,0
2006-11-07,28.659,28.961,28.612,28.762,201810,0
2006-11-08,28.63,28.724,28.486,28.552,269408,0
2006-11-09,28.524,28.612,28.123,28.123,260861,0
2006-11-10,28.123,28.258,28.076,28.258,258674,0
2006-11-13,28.303,28.406,28.039,28.123,144184,0
2006-11-14,28.058,28.249,27.949,28.23,282884,0
2006-11-15,28.294,28.368,28.15,28.166,200277,0
2006-11-16,29.808,30.287,29.269,30.223,1167143,0
2006-11-17,30.223,30.531,29.665,29.694,601158,0
2006-11-20,29.563,29.646,29.346,29.421,274339,0
2006-11-21,28.705,29.153,28.687,28.961,360125,0
2006-11-22,29.053,29.117,28.816,28.896,276533,0
2006-11-24,28.78,28.952,28.687,28.862,100686,0
2006-11-27,28.762,28.762,28.339,28.396,359358,0
2006-11-28,28.377,28.612,28.368,28.433,194690,0
2006-11-29,28.505,28.64,28.358,28.495,287811,0
2006-11-30,28.495,28.514,28.321,28.396,202359,0
2006-12-01,28.443,28.514,28.166,28.368,294497,0
2006-12-04,28.452,28.816,28.452,28.752,287266,0
2006-12-05,28.879,29.153,28.844,29.091,461467,0
2006-12-06,28.997,29.189,28.979,29.062,286610,0
2006-12-07,29.053,29.346,29.035,29.108,423015,0
2006-12-08,29.117,29.298,29.044,29.134,241582,0
2006-12-11,29.091,29.506,29.091,29.421,266669,0
2006-12-12,29.346,29.489,29.207,29.355,262616,0
2006-12-13,29.355,29.563,29.279,29.374,1046299,0
2006-12-14,29.365,29.665,29.365,29.403,262724,0
2006-12-15,29.437,29.446,29.235,29.279,248043,0
2006-12-18,29.288,29.497,29.242,29.355,139034,0
2006-12-19,29.307,29.307,28.505,28.514,457308,0
2006-12-20,28.461,28.659,28.433,28.578,274121,0
2006-12-21,28.612,28.715,28.23,28.294,195785,0
2006-12-22,28.358,28.368,28.067,28.104,207725,0
2006-12-26,28.067,28.104,27.648,27.883,260756,0
2006-12-27,27.93,28.096,27.901,27.977,245744,0
2006-12-28,27.968,28.086,27.865,27.911,357276,0
2006-12-29,27.901,28.159,27.846,27.939,242895,0
2007-01-03,28.368,28.368,27.677,27.828,502222,0
2007-01-04,27.819,27.92,27.602,27.648,584942,0
2007-01-05,27.263,27.573,27.263,27.474,305562,0
2007-01-08,27.428,27.474,27.045,27.128,585163,0
2007-01-09,27.128,27.273,26.886,27.026,570260,0
2007-01-10,27.026,27.253,26.988,27.146,368015,0
2007-01-11,27.208,27.465,27.146,27.244,256700,0
2007-01-12,27.244,27.383,27.136,27.199,247823,0
2007-01-16,27.236,27.253,26.988,27.109,389047,0
2007-01-17,27.092,27.428,27.055,27.373,272037,0
2007-01-18,27.318,27.648,27.282,27.592,697351,0
2007-01-19,27.667,27.667,27.346,27.491,386637,0
2007-01-22,27.508,27.564,27.309,27.393,401649,0
2007-01-23,27.393,27.447,27.282,27.41,191733,0
2007-01-24,27.4,27.783,27.393,27.764,253849,0
2007-01-25,27.73,27.81,27.648,27.721,977390,0
2007-01-26,27.745,27.92,27.554,27.828,278395,0
2007-01-29,27.865,27.901,27.677,27.694,286281,0
2007-01-30,27.774,27.994,27.602,27.977,567303,0
2007-01-31,27.977,28.141,27.883,27.977,305017,0
2007-02-01,28.076,28.221,27.959,28.221,228870,0
2007-02-02,28.294,28.433,28.203,28.339,220653,0
2007-02-05,28.349,28.495,28.104,28.469,362974,0
2007-02-06,29.534,29.739,29.081,29.619,814252,0
2007-02-07,29.454,29.619,28.997,29.279,462342,0
2007-02-08,29.279,29.506,29.189,29.355,384777,0
2007-02-09,29.327,29.374,28.971,29.108,254837,0
2007-02-12,29.197,29.279,28.844,29.062,294389,0
2007-02-13,28.771,29.242,28.762,29.242,214178,0
2007-02-14,29.298,29.524,29.298,29.489,448211,0
2007-02-15,29.515,29.543,29.421,29.506,208164,0
2007-02-16,29.489,29.59,29.374,29.48,242457,0
2007-02-20,29.412,29.837,29.365,29.739,263382,0
2007-02-21,29.721,29.789,29.446,29.637,213315,0
2007-02-22,29.637,29.656,29.43,29.656,212438,0
2007-02-23,29.609,29.637,29.43,29.553,232268,0
2007-02-26,29.637,29.637,29.437,29.59,273280,0
2007-02-27,29.472,29.497,29.197,29.403,402853,0
2007-02-28,29.403,29.553,29.197,29.355,448316,0
2007-03-01,29.099,29.403,28.853,29.189,334922,0
2007-03-02,29.288,29.48,29.091,29.144,369220,0
2007-03-05,29.025,29.189,28.78,28.78,431011,0
2007-03-06,28.788,28.853,28.524,28.78,504415,0
2007-03-07,28.771,28.771,28.461,28.63,326819,0
2007-03-08,28.762,28.904,28.387,28.668,429693,0
2007-03-09,28.788,28.961,28.612,28.835,186141,0
2007-03-12,28.771,28.896,28.715,28.853,186471,0
2007-03-13,28.734,28.825,28.514,28.552,880315,0
2007-03-14,28.461,28.533,28.203,28.358,220106,0
2007-03-15,28.275,28.486,28.275,28.443,349496,0
2007-03-16,28.425,28.486,28.258,28.377,445361,0
2007-03-19,28.495,28.578,28.425,28.543,366263,0
2007-03-20,28.495,28.743,28.349,28.659,846683,0
2007-03-21,28.715,28.896,28.524,28.807,387517,0
2007-03-22,28.825,29.081,28.771,29.044,611017,0
2007-03-23,29.081,29.307,29.044,29.171,442622,0
2007-03-26,29.226,29.279,29.053,29.207,277806,0
2007-03-27,29.189,29.279,29.081,29.161,228323,0
2007-03-28,29.099,29.161,28.887,29.144,347310,0
2007-03-29,29.242,29.242,28.807,28.979,400004,0
2007-03-30,28.914,29.171,28.914,29.134,246618,0
2007-04-02,29.144,29.279,29.134,29.226,149992,0
2007-04-03,29.298,29.628,29.298,29.472,180553,0
2007-04-04,29.524,29.739,29.463,29.739,194690,0
2007-04-05,29.739,29.994,29.739,29.948,152836,0
2007-04-09,29.893,29.977,29.543,29.6,192281,0
2007-04-10,29.563,29.694,29.454,29.506,141551,0
2007-04-11,29.506,29.506,29.18,29.421,169490,0
2007-04-12,29.365,29.59,29.26,29.506,75379,0
2007-04-13,29.59,29.628,29.403,29.59,98167,0
2007-04-16,29.684,30.147,29.684,30.11,163683,0
2007-04-17,30.09,30.25,30.03,30.204,165765,0
2007-04-18,30.137,30.185,29.808,29.948,178802,0
2007-04-19,29.817,29.948,29.684,29.837,93782,0
2007-04-20,29.957,30.038,29.756,29.938,164560,0
2007-04-23,29.938,29.938,29.772,29.808,144620,0
2007-04-24,29.837,30.25,29.746,30.185,131581,0
2007-04-25,30.268,30.476,30.128,30.429,147139,0
2007-04-26,30.42,30.513,30.35,30.402,132785,0
2007-04-27,30.402,30.523,30.258,30.296,129500,0
2007-04-30,30.365,30.365,30.012,30.012,132349,0
2007-05-01,29.967,29.967,29.764,29.865,189433,0
2007-05-02,29.694,30.11,29.694,30.055,209368,0
2007-05-03,30.072,30.137,29.837,29.893,178474,0
2007-05-04,29.92,29.92,29.553,29.619,208164,0
2007-05-07,29.646,29.721,29.189,29.421,434625,0
2007-05-08,29.355,29.938,29.081,29.875,260314,0
2007-05-09,29.817,30.081,29.756,30.012,253743,0
2007-05-10,31.407,33.444,31.407,33.02,1689651,0
2007-05-11,33.698,34.083,32.784,33.123,714529,0
2007-05-14,33.075,33.481,32.53,32.747,453252,0
2007-05-15,32.521,32.879,32.046,32.511,658019,0
2007-05-16,32.548,33.011,32.429,32.879,293184,0
2007-05-17,32.784,32.784,32.493,32.567,178143,0
2007-05-18,32.614,32.879,32.577,32.747,276310,0
2007-05-21,32.677,33.104,32.631,32.961,338322,0
2007-05-22,32.879,32.897,32.631,32.66,238509,0
2007-05-23,32.747,32.86,32.53,32.548,194907,0
2007-05-24,32.483,32.702,32.239,32.348,177267,0
2007-05-25,32.41,32.521,32.303,32.493,103317,0
2007-05-29,32.521,32.756,32.357,32.457,131037,0
2007-05-30,32.357,32.548,32.329,32.548,152507,0
2007-05-31,32.548,32.747,32.348,32.483,295373,0
2007-06-01,32.558,32.586,32.384,32.483,203127,0
2007-06-04,32.239,33.279,32.239,33.039,270066,0
2007-06-05,32.987,33.151,32.402,32.54,240814,0
2007-06-06,32.474,32.87,32.311,32.677,299976,0
2007-06-07,32.719,32.86,32.311,32.311,440102,0
2007-06-08,32.311,32.65,32.192,32.631,231170,0
2007-06-11,32.614,32.614,32.202,32.376,312026,0
2007-06-12,32.303,32.339,31.993,31.993,179897,0
2007-06-13,31.817,32.146,31.663,32.136,173760,0
2007-06-14,32.183,32.493,32.183,32.284,124789,0
2007-06-15,32.284,32.429,32.22,32.248,164560,0
2007-06-18,32.257,32.329,32.001,32.055,118106,0
2007-06-19,31.993,32.248,31.901,32.146,131037,0
2007-06-20,32.146,32.267,32.073,32.146,131037,0
2007-06-21,32.146,32.267,32.001,32.239,140563,0
2007-06-22,32.146,32.173,31.808,31.874,250128,0
2007-06-25,31.874,32.229,31.636,31.644,190196,0
2007-06-26,31.762,31.929,31.526,31.708,197209,0
2007-06-27,31.562,32.046,31.562,32.02,94440,0
2007-06-28,32.046,32.192,31.937,32.03,70667,0
2007-06-29,32.146,32.146,31.672,31.901,326819,0
2007-07-02,32.02,32.348,31.883,32.339,263274,0
2007-07-03,32.392,32.677,32.339,32.429,86335,0
2007-07-05,32.41,32.53,32.257,32.511,112846,0
2007-07-06,32.465,32.756,32.083,32.738,142867,0
2007-07-09,32.631,32.685,32.036,32.483,198633,0
2007-07-10,32.392,32.439,32.155,32.248,142428,0
2007-07-11,32.183,32.502,31.937,32.502,98167,0
2007-07-12,32.631,32.897,32.521,32.851,110436,0
2007-07-13,32.879,33.047,32.502,32.978,82062,0
2007-07-16,32.803,33.011,32.621,32.915,126322,0
2007-07-17,32.897,33.35,32.803,32.803,288254,0
2007-07-18,32.685,33.057,32.621,32.756,124352,0
2007-07-19,32.86,32.994,32.586,32.851,80309,0
2007-07-20,32.756,32.832,32.127,32.329,165873,0
2007-07-23,32.41,32.86,32.339,32.41,125555,0
2007-07-24,32.183,32.402,31.817,31.946,165328,0
2007-07-25,32.11,32.11,31.626,31.68,203127,0
2007-07-26,31.334,31.435,30.887,31.179,347414,0
2007-07-27,31.198,31.324,30.595,30.595,328351,0
2007-07-30,30.531,30.587,29.985,30.137,430570,0
2007-07-31,30.35,31.297,30.33,30.932,353769,0
2007-08-01,30.906,31.416,30.523,31.381,325721,0
2007-08-02,31.517,31.672,31.079,31.307,208056,0
2007-08-03,31.334,31.482,30.997,31.052,250454,0
2007-08-06,31.25,31.663,31.034,31.491,274121,0
2007-08-07,31.371,32.064,31.324,31.901,353660,0
2007-08-08,31.826,33.132,31.744,33.057,618360,0
2007-08-09,31.68,33.198,29.524,31.398,757280,0
2007-08-10,31.089,31.162,28.942,29.756,547693,0
2007-08-13,29.902,30.287,28.705,29.062,688478,0
2007-08-14,29.025,29.153,28.715,28.844,257026,0
2007-08-15,28.835,29.007,28.479,28.587,254069,0
2007-08-16,28.368,28.659,28.123,28.249,627232,0
2007-08-17,28.825,28.825,27.611,28.184,440869,0
2007-08-20,28.184,28.358,28.012,28.159,259986,0
2007-08-21,28.003,28.321,27.985,28.076,237089,0
2007-08-22,28.294,28.303,27.713,27.977,348949,0
2007-08-23,28.096,28.443,27.755,27.801,293073,0
2007-08-24,27.713,28.239,27.713,28.212,220546,0
2007-08-27,28.114,28.443,28.114,28.294,216493,0
2007-08-28,28.049,28.132,27.309,27.346,272694,0
2007-08-29,27.508,28.114,27.508,28.114,329665,0
2007-08-30,27.828,28.258,27.774,27.949,1011679,0
2007-08-31,28.387,28.443,27.977,28.239,149221,0
2007-09-04,28.267,28.303,28.15,28.175,209589,0
2007-09-05,28.021,28.067,27.629,27.648,336460,0
2007-09-06,27.658,27.792,27.337,27.792,265903,0
2007-09-07,27.508,28.132,27.508,28.104,274557,0
2007-09-10,28.166,28.239,27.621,27.81,237089,0
2007-09-11,27.939,28.076,27.687,27.977,193264,0
2007-09-12,27.837,28.076,27.774,28.039,201481,0
2007-09-13,28.159,28.358,27.939,28.294,199292,0
2007-09-14,28.104,28.258,28.096,28.203,275000,0
2007-09-17,28.221,28.321,27.783,28.012,272260,0
2007-09-18,28.15,28.303,27.911,28.132,209150,0
2007-09-19,28.339,28.569,28.221,28.396,265133,0
2007-09-20,28.33,28.387,27.949,27.977,193813,0
2007-09-21,28.184,28.258,27.994,28.159,273792,0
2007-09-24,28.123,28.123,27.592,27.713,163027,0
2007-09-25,27.658,27.721,27.337,27.383,256808,0
2007-09-26,27.526,27.546,26.886,27.017,339090,0
2007-09-27,27.101,27.101,26.584,26.783,474503,0
2007-09-28,26.827,27.182,26.827,26.998,334048,0
2007-10-01,27.035,27.064,26.67,26.835,261630,0
2007-10-02,26.87,26.97,26.745,26.915,378313,0
2007-10-03,26.844,26.988,26.575,26.651,261740,0
2007-10-04,26.745,26.87,26.426,26.517,245195,0
2007-10-05,26.717,27.154,26.707,27.035,214410,0
2007-10-08,27.118,27.163,26.97,27.064,126761,0
2007-10-09,27.128,27.19,26.97,27.064,312467,0
2007-10-10,27.017,27.118,26.818,26.844,233911,0
2007-10-11,27.017,27.083,26.68,26.773,361878,0
2007-10-12,26.854,26.854,26.549,26.623,278395,0
2007-10-15,26.575,26.745,26.508,26.651,432764,0
2007-10-16,26.802,26.862,26.632,26.818,403839,0
2007-10-17,27.007,27.007,26.584,26.876,483271,0
2007-10-18,26.835,26.961,26.594,26.689,274557,0
2007-10-19,26.689,26.689,26.224,26.224,173544,0
2007-10-22,26.048,26.115,25.729,25.994,586586,0
2007-10-23,26.048,26.048,25.664,25.813,172448,0
2007-10-24,25.703,25.776,25.146,25.565,296905,0
2007-10-25,25.62,26.038,25.62,25.985,382473,0
2007-10-26,26.248,26.689,26.115,26.613,413042,0
2007-10-29,26.68,26.835,26.471,26.594,362753,0
2007-10-30,26.594,26.844,26.549,26.707,209368,0
2007-10-31,26.745,27.101,26.68,27.101,261302,0
2007-11-01,26.953,27.182,26.943,27.083,294278,0
2007-11-02,27.092,27.564,26.854,27.564,440762,0
2007-11-05,27.985,27.985,26.827,26.998,358599,0
2007-11-06,26.998,27.118,26.575,26.67,289017,0
2007-11-07,26.462,26.745,26.379,26.594,157656,0
2007-11-08,26.773,27.19,26.443,27.163,434295,0
2007-11-09,26.998,27.554,26.998,27.455,346540,0
2007-11-12,27.482,28.212,27.482,27.713,394767,0
2007-11-13,27.875,28.452,27.639,27.968,334706,0
2007-11-14,28.067,28.123,27.517,27.621,333063,0
2007-11-15,27.227,27.977,27.227,27.667,370489,0
2007-11-16,27.704,27.846,26.811,27.055,412499,0
2007-11-19,26.811,27.017,26.594,26.745,281898,0
2007-11-20,26.802,26.802,25.949,26.224,275446,0
2007-11-21,26.019,26.171,25.813,25.823,160398,0
2007-11-23,25.949,26.124,25.776,25.895,248918,0
2007-11-26,25.859,26.205,25.721,25.766,385869,0
2007-11-27,25.914,26.205,25.823,26.048,345114,0
2007-11-28,26.048,26.471,26.048,26.36,271709,0
2007-11-29,26.231,26.398,25.895,26.029,432981,0
2007-11-30,26.239,26.532,26.143,26.426,295285,0
2007-12-03,26.197,26.526,26.143,26.285,199513,0
2007-12-04,26.105,26.408,26.057,26.285,252099,0
2007-12-05,26.549,26.632,26.417,26.604,231721,0
2007-12-06,26.481,26.792,26.481,26.754,243443,0
2007-12-07,26.862,26.988,26.689,26.876,193160,0
2007-12-10,26.87,27.026,26.792,26.961,152727,0
2007-12-11,26.979,27.101,26.689,26.802,669303,0
2007-12-12,27.199,27.208,26.076,26.452,753335,0
2007-12-13,26.285,26.726,26.224,26.707,330434,0
2007-12-14,26.567,26.792,26.49,26.575,212987,0
2007-12-17,26.481,26.613,26.276,26.285,232595,0
2007-12-18,26.341,26.471,26.214,26.389,186252,0
2007-12-19,26.426,26.827,26.408,26.764,170585,0
2007-12-20,26.943,27.253,26.827,27.253,258233,0
2007-12-21,27.482,27.482,27.128,27.328,395669,0
2007-12-24,27.428,27.482,27.309,27.482,53948,0
2007-12-26,27.273,27.546,27.273,27.491,232942,0
2007-12-27,27.474,27.648,27.309,27.526,190196,0
2007-12-28,27.677,27.846,27.611,27.694,105509,0
2007-12-31,27.677,27.745,27.282,27.346,134587,0
2008-01-02,27.236,27.554,27.026,27.236,344679,0
2008-01-03,27.227,27.639,27.163,27.354,190359,0
2008-01-04,27.035,27.309,26.953,27.026,165627,0
2008-01-07,27.092,27.687,27.045,27.236,234128,0
2008-01-08,27.337,27.592,27.136,27.163,202687,0
2008-01-09,27.136,27.602,27.118,27.536,246946,0
2008-01-10,27.292,27.373,26.68,27.109,217151,0
2008-01-11,26.97,26.988,26.532,26.818,205755,0
2008-01-14,26.953,26.961,26.541,26.689,214080,0
2008-01-15,26.426,27.055,26.426,26.896,222734,0
2008-01-16,27.026,27.273,26.87,26.943,238951,0
2008-01-17,26.943,27.346,26.434,26.97,470014,0
2008-01-18,27.017,27.083,25.877,25.914,308631,0
2008-01-22,25.338,25.766,25.235,25.467,341173,0
2008-01-23,24.89,25.392,24.646,24.9,392866,0
2008-01-24,25.11,25.11,24.671,24.781,1300359,0
2008-01-25,25,25,24.416,24.472,298051,0
2008-01-28,24.426,24.718,24.258,24.671,321468,0
2008-01-29,24.817,25.192,24.654,25.192,318053,0
2008-01-30,25.1,25.629,24.991,24.991,343579,0
2008-01-31,24.646,25.584,24.646,25.429,353657,0
2008-02-01,25.329,25.711,25.255,25.711,277079,0
2008-02-04,25.711,25.842,25.539,25.584,158219,0
2008-02-05,25.182,25.693,25.182,25.656,193482,0
2008-02-06,25.804,25.804,25.01,25.245,236102,0
2008-02-07,25.729,26.943,25.629,26.379,612921,0
2008-02-08,26.351,26.532,25.629,26.239,306003,0
2008-02-11,26.231,26.231,25.813,25.859,185396,0
2008-02-12,26.038,26.389,25.786,26.115,275206,0
2008-02-13,26.313,26.417,25.192,25.438,543202,0
2008-02-14,25.42,25.931,25.42,25.629,235338,0
2008-02-15,25.475,25.601,25.273,25.503,146151,0
2008-02-19,25.711,25.757,25.366,25.529,164466,0
2008-02-20,25.373,25.521,25.209,25.493,139797,0
2008-02-21,25.593,25.683,24.881,24.918,124010,0
2008-02-22,25.047,25.904,25.047,25.776,291979,0
2008-02-25,25.813,26.558,25.813,26.558,269957,0
2008-02-26,26.452,26.735,26.379,26.575,209093,0
2008-02-27,26.426,26.764,26.398,26.735,164834,0
2008-02-28,26.642,26.818,26.379,26.434,159848,0
2008-02-29,26.313,26.398,25.683,25.747,176062,0
2008-03-03,25.703,25.842,25.457,25.842,295154,0
2008-03-04,25.62,26.434,25.593,26.197,812497,0
2008-03-05,26.267,26.285,25.958,26.076,1022857,0
2008-03-06,25.976,26.124,25.42,25.467,115369,0
2008-03-07,25.273,25.448,24.9,24.9,176743,0
2008-03-10,24.881,25.039,24.662,24.689,207944,0
2008-03-11,25.074,25.264,24.445,24.534,286288,0
2008-03-12,24.534,25.136,24.464,24.89,331420,0
2008-03-13,24.534,24.955,24.534,24.781,265814,0
2008-03-14,24.872,24.963,24.407,24.407,205977,0
2008-03-17,23.94,24.407,23.879,24.05,209723,0
2008-03-18,25.219,25.219,23.749,24.021,489115,0
2008-03-19,24.144,24.646,24.098,24.379,351579,0
2008-03-20,24.351,24.57,23.594,23.778,417683,0
2008-03-24,23.869,24.163,23.807,24.031,446774,0
2008-03-25,23.994,24.57,23.994,24.515,635323,0
2008-03-26,24.36,24.726,24.341,24.598,697899,0
2008-03-27,24.726,24.781,24.498,24.543,364834,0
2008-03-28,24.534,24.57,24.003,24.003,422961,0
2008-03-31,23.958,24.163,23.258,23.457,2623148,0
2008-04-01,23.411,24.199,22.117,24.199,1640336,0
2008-04-02,24.125,24.552,23.749,24.242,1134924,0
2008-04-03,23.759,24.708,23.749,24.57,1412317,0
2008-04-04,24.233,24.579,23.958,24.286,788053,0
2008-04-07,24.323,24.552,23.913,24.242,939916,0
2008-04-08,24.012,24.117,23.807,23.851,1115038,0
2008-04-09,23.851,24.069,23.843,23.843,617637,0
2008-04-10,23.797,23.913,23.295,23.825,525960,0
2008-04-11,23.621,23.93,23.448,23.475,884905,0
2008-04-14,23.493,23.521,23.045,23.055,365452,0
2008-04-15,22.947,22.947,22.216,22.252,833928,0
2008-04-16,22.507,22.581,22.271,22.418,661706,0
2008-04-17,22.525,22.525,21.832,22.279,649039,0
2008-04-18,21.996,22.544,21.996,22.41,577251,0
2008-04-21,22.289,22.808,22.178,22.608,595723,0
2008-04-22,22.563,22.902,22.464,22.827,461232,0
2008-04-23,22.746,23.383,22.581,23.338,573413,0
2008-04-24,23.23,23.485,23.02,23.063,443654,0
2008-04-25,23.586,23.603,23.045,23.603,453477,0
2008-04-28,23.503,23.586,23.303,23.32,505750,0
2008-04-29,23.375,23.503,23.045,23.375,1082842,0
2008-04-30,23.521,23.521,22.763,22.938,457830,0
2008-05-01,22.993,23.276,22.702,23.155,437018,0
2008-05-02,23.958,25.264,23.879,24.552,610953,0
2008-05-05,24.543,24.991,24.294,24.981,921277,0
2008-05-06,24.881,25.529,24.654,25.338,597340,0
2008-05-07,25.484,25.994,25.2,25.776,555801,0
2008-05-08,25.823,26.322,25.823,25.994,739923,0
2008-05-09,25.804,26.076,25.593,25.967,448742,0
2008-05-12,26.105,26.575,25.922,26.575,502209,0
2008-05-13,26.642,26.783,26.239,26.707,658518,0
2008-05-14,27.704,28.997,27.19,28.505,1119183,0
2008-05-15,28.505,29.197,28.123,29.134,739607,0
2008-05-16,29.412,29.856,28.988,29.144,835219,0
2008-05-19,29.144,29.665,28.904,29.581,611148,0
2008-05-20,29.216,29.764,29.18,29.721,495078,0
2008-05-21,29.827,30.003,29.072,29.153,693745,0
2008-05-22,29.153,29.893,29.144,29.572,852954,0
2008-05-23,29.393,29.446,28.668,28.678,545602,0
2008-05-27,28.659,28.853,28.377,28.63,418507,0
2008-05-28,28.595,28.78,28.086,28.221,302613,0
2008-05-29,28.096,28.649,27.939,28.33,309126,0
2008-05-30,28.203,28.486,27.828,28.067,539411,0
2008-06-02,27.939,29.153,27.939,29.091,474414,0
2008-06-03,29.336,29.336,28.62,29.189,516327,0
2008-06-04,29.207,29.846,28.904,29.827,484142,0
2008-06-05,30.038,30.541,29.837,30.541,540353,0
2008-06-06,30.313,30.374,29.609,29.609,554590,0
2008-06-09,29.789,29.912,29.298,29.694,327211,0
2008-06-10,29.355,29.756,29.025,29.403,363055,0
2008-06-11,28.387,28.697,27.383,27.694,1132656,0
2008-06-12,27.783,28.469,27.546,28.021,625768,0
2008-06-13,28.021,28.87,27.764,28.862,427953,0
2008-06-16,28.578,28.997,28.396,28.879,274443,0
2008-06-17,28.835,29.161,28.604,28.904,383857,0
2008-06-18,28.879,29.062,28.569,28.798,737737,0
2008-06-19,28.705,29.016,28.184,28.23,691907,0
2008-06-20,27.977,28.03,27.517,27.985,921998,0
2008-06-23,27.309,27.309,24.654,25.575,2848506,0
2008-06-24,24.543,25.786,24.258,24.268,1913297,0
2008-06-25,24.397,25.601,24.36,25.402,1380930,0
2008-06-26,24.963,25.721,24.955,25.127,1400774,0
2008-06-27,25.245,25.245,24.671,24.689,1042237,0
2008-06-30,24.718,24.781,24.472,24.627,1070898,0
2008-07-01,24.426,24.826,24.389,24.627,752480,0
2008-07-02,24.608,24.862,24.088,24.233,517043,0
2008-07-03,24.435,24.435,23.639,23.843,307787,0
2008-07-07,24.012,24.125,23.54,23.577,814096,0
2008-07-08,23.73,25.11,23.32,25.01,751226,0
2008-07-09,24.963,25.347,24.646,24.708,354103,0
2008-07-10,24.525,25.192,24.225,24.936,721305,0
2008-07-11,24.973,25.245,24.608,24.763,594154,0
2008-07-14,24.763,24.918,24.233,24.258,635048,0
2008-07-15,24.098,24.534,23.861,23.861,805493,0
2008-07-16,23.975,24.552,23.703,24.49,444126,0
2008-07-17,24.464,25.219,24.258,25.127,680481,0
2008-07-18,25.2,25.638,24.955,25.438,525792,0
2008-07-21,25.329,25.647,25.047,25.192,507458,0
2008-07-22,25.074,26.379,25.039,26.303,684752,0
2008-07-23,26.322,26.584,26.171,26.276,563998,0
2008-07-24,26.379,26.379,25.392,25.601,768200,0
2008-07-25,25.647,26.096,25.467,25.931,1077541,0
2008-07-28,25.786,26.076,25.565,25.629,323901,0
2008-07-29,25.584,26.115,25.584,25.914,316259,0
2008-07-30,26.351,26.351,25.512,25.629,601365,0
2008-07-31,25.565,26.105,25.412,25.638,573176,0
2008-08-01,25.674,26.152,25.503,25.922,386609,0
2008-08-04,25.786,26.076,25.484,25.647,535480,0
2008-08-05,25.786,26.038,25.557,25.766,533482,0
2008-08-06,25.776,26.351,25.521,26.248,760410,0
2008-08-07,27.292,27.292,24.199,25.245,2282539,0
2008-08-08,25.064,26.549,25.064,26.499,818954,0
2008-08-11,26.471,27.118,26.313,26.896,640865,0
2008-08-12,26.754,27.328,26.707,27.109,520926,0
2008-08-13,27.017,27.383,26.707,27.092,384283,0
2008-08-14,26.998,27.41,26.844,27.354,331125,0
2008-08-15,27.328,27.639,27.045,27.428,516188,0
2008-08-18,27.428,27.428,26.134,26.575,719539,0
2008-08-19,26.532,27.227,26.417,27.092,583279,0
2008-08-20,27.092,27.318,26.179,26.575,622809,0
2008-08-21,26.773,27.629,26.426,27.419,521706,0
2008-08-22,27.393,28.021,27.263,27.994,449509,0
2008-08-25,27.911,28.221,27.007,27.328,722585,0
2008-08-26,27.236,27.447,27.083,27.437,540191,0
2008-08-27,27.383,27.737,27.163,27.447,555944,0
2008-08-28,27.447,27.977,27.292,27.865,380574,0
2008-08-29,27.755,28.239,27.301,27.328,477096,0
2008-09-02,28.096,28.096,27.354,27.554,619664,0
2008-09-03,27.465,27.755,27.007,27.491,1020002,0
2008-09-04,27.41,27.583,26.915,27.092,642950,0
2008-09-05,27.19,27.19,26.152,26.876,849304,0
2008-09-08,27.244,27.455,26.862,27.383,577823,0
2008-09-09,27.182,27.592,26.508,26.827,783542,0
2008-09-10,27.4,27.4,26.594,27.045,642484,0
2008-09-11,27.064,27.163,26.689,27.035,778567,0
2008-09-12,26.651,27.064,26.517,26.745,670291,0
2008-09-15,26.171,26.689,25.804,26.076,810409,0
2008-09-16,26.076,26.076,25.329,25.521,793859,0
2008-09-17,25.311,25.412,24.608,24.798,1172119,0
2008-09-18,24.918,27.939,24.918,27.163,2056885,0
2008-09-19,27.393,31.663,27.227,28.114,1392845,0
2008-09-22,28.166,28.743,27.583,27.667,598222,0
2008-09-23,27.721,28.275,27.263,28.039,612808,0
2008-09-24,28.123,28.175,27.602,27.639,489611,0
2008-09-25,27.783,28.021,27.383,27.721,285993,0
2008-09-26,27.465,28.067,27.337,27.774,429339,0
2008-09-29,27.428,28.104,26.773,27.292,874218,0
2008-09-30,27.875,28.03,26.988,27.667,556202,0
2008-10-01,27.667,27.994,27.154,27.419,657943,0
2008-10-02,26.584,27.573,26.584,27.136,890293,0
2008-10-03,27.491,27.639,25.448,25.738,765076,0
2008-10-06,25.329,25.329,22.599,24.242,2026700,0
2008-10-07,24.498,25.557,23.861,23.958,1848741,0
2008-10-08,23.276,24.426,22.344,22.929,1839771,0
2008-10-09,23.045,23.475,20.865,21.814,1902640,0
2008-10-10,20.983,21.347,18.905,19.487,2941562,0
2008-10-13,20.701,22.711,20.026,21.588,3239386,0
2008-10-14,22.052,22.626,21.376,21.64,2815675,0
2008-10-15,21.551,21.705,20.838,21.084,1510069,0
2008-10-16,21.103,21.732,19.679,21.569,1601932,0
2008-10-17,21.213,21.796,20.666,21.486,1094684,0
2008-10-20,21.677,21.952,21.084,21.677,893719,0
2008-10-21,21.366,21.722,20.992,21.186,673260,0
2008-10-22,20.855,20.855,20.116,20.461,726978,0
2008-10-23,20.498,20.737,19.705,20.026,1029516,0
2008-10-24,18.754,20.152,18.667,20.152,1224640,0
2008-10-27,19.888,20.391,19.341,19.415,864622,0
2008-10-28,19.679,21.177,19.424,21.177,960291,0
2008-10-29,21.084,21.677,20.737,21.001,968123,0
2008-10-30,21.404,21.451,20.593,20.81,766818,0
2008-10-31,20.82,20.992,20.418,20.773,1069986,0
2008-11-03,20.666,21.632,20.666,21.432,757712,0
2008-11-04,21.796,22.289,21.284,22.135,1086808,0
2008-11-05,22.344,22.772,21.541,21.64,794504,0
2008-11-06,21.495,21.952,20.892,20.957,873529,0
2008-11-07,21.167,21.705,20.884,21.329,647100,0
2008-11-10,21.578,21.805,21.158,21.213,998782,0
2008-11-11,21.213,23.045,20.666,21.787,1951423,0
2008-11-12,21.404,21.569,20.602,20.719,1399221,0
2008-11-13,20.892,21.879,19.689,21.879,829996,0
2008-11-14,21.64,22.363,21.248,21.451,585513,0
2008-11-17,21.084,21.578,20.755,20.838,590183,0
2008-11-18,20.649,20.847,19.25,20.026,720066,0
2008-11-19,19.56,20.283,18.291,18.291,1021715,0
2008-11-20,18.072,18.255,17.177,17.382,912297,0
2008-11-21,17.77,18.037,16.583,16.995,1591373,0
2008-11-24,17.297,18.236,16.814,17.89,960620,0
2008-11-25,18.273,18.356,17.476,17.981,877114,0
2008-11-26,18.054,18.648,17.496,18.547,1387275,0
2008-11-28,18.611,18.82,18.217,18.746,245833,0
2008-12-01,18.255,18.401,17.505,17.861,954777,0
2008-12-02,18.028,18.136,17.251,17.476,1216809,0
2008-12-03,17.186,18.236,17.122,18.154,1075930,0
2008-12-04,17.843,18.319,17.325,17.476,791139,0
2008-12-05,17.406,18.42,16.832,18.401,714904,0
2008-12-08,18.782,19.479,18.696,19.066,1217967,0
2008-12-09,19.012,19.368,18.208,18.337,513311,0
2008-12-10,18.539,18.849,18.255,18.594,522757,0
2008-12-11,18.383,19.595,18.283,19.159,857283,0
2008-12-12,18.754,19.304,18.491,18.801,665042,0
2008-12-15,18.791,18.82,17.389,17.552,929983,0
2008-12-16,16.438,17.441,16.257,16.748,1323931,0
2008-12-17,16.521,16.894,16.292,16.541,1026337,0
2008-12-18,16.658,16.923,16.191,16.455,809696,0
2008-12-19,16.31,16.848,14.605,15.132,2715464,0
2008-12-22,15.17,15.17,14.52,14.915,864510,0
2008-12-23,14.996,15.335,14.75,15.025,837527,0
2008-12-24,14.831,15.09,14.275,14.493,395077,0
2008-12-26,14.577,14.821,14.448,14.634,329646,0
2008-12-29,14.634,14.66,13.835,14.275,692895,0
2008-12-30,14.323,14.858,14.323,14.858,645357,0
2008-12-31,14.797,15.123,14.624,15.025,547712,0
2009-01-02,15.09,15.523,14.74,15.47,692730,0
2009-01-05,15.426,15.426,14.247,14.577,1163036,0
2009-01-06,14.615,14.788,13.892,14.029,1599018,0
2009-01-07,14.029,14.075,13.262,13.563,1823583,0
2009-01-08,13.233,13.351,12.304,13.343,2469101,0
2009-01-09,13.845,13.855,12.96,13.181,2213763,0
2009-01-12,13.155,13.214,12.87,12.989,873416,0
2009-01-13,13.025,13.206,12.834,13.071,1578510,0
2009-01-14,12.02,13.69,12.02,13.455,2454821,0
2009-01-15,13.309,13.399,12.87,13.351,966751,0
2009-01-16,13.526,14.183,13.455,13.992,1005278,0
2009-01-20,13.936,14.085,13.343,13.389,877092,0
2009-01-21,13.389,13.719,13.098,13.492,1029300,0
2009-01-22,13.271,13.536,13.034,13.483,756144,0
2009-01-23,13.243,13.361,13.025,13.089,913057,0
2009-01-26,13.061,13.455,12.86,13.071,676722,0
2009-01-27,13.098,13.483,13.061,13.271,465309,0
2009-01-28,13.509,13.793,13.464,13.69,669203,0
2009-01-29,13.536,13.6,13.233,13.37,457461,0
2009-01-30,13.517,13.553,12.806,12.852,607537,0
2009-02-02,12.715,12.751,12.285,12.505,738760,0
2009-02-03,12.451,12.852,12.322,12.806,683749,0
2009-02-04,12.724,13.108,12.294,12.495,708905,0
2009-02-05,12.075,12.377,11.557,11.601,1993178,0
2009-02-06,11.501,11.591,11.254,11.529,2001067,0
2009-02-09,11.52,11.628,11.137,11.372,894009,0
2009-02-10,11.345,11.994,11.254,11.51,1638701,0
2009-02-11,11.464,11.583,11.264,11.501,635164,0
2009-02-12,11.254,11.345,10.907,11.156,927160,0
2009-02-13,11.19,11.19,10.77,10.962,919370,0
2009-02-17,10.696,10.97,10.498,10.808,774065,0
2009-02-18,10.899,10.899,10.396,10.605,898021,0
2009-02-19,10.57,11.024,10.57,10.703,1251490,0
2009-02-20,10.552,10.651,10.131,10.489,793767,0
2009-02-23,10.46,10.498,10.039,10.039,649464,0
2009-02-24,10.131,10.34,9.914,10.305,784713,0
2009-02-25,10.312,10.387,9.813,10.03,747031,0
2009-02-26,10.049,10.131,9.567,9.685,948692,0
2009-02-27,9.547,9.63,8.9082,8.9632,2088142,0
2009-03-02,8.8263,8.9266,8.1962,8.242,1323087,0
2009-03-03,8.306,8.3971,8.0321,8.1144,941971,0
2009-03-04,8.1876,9.2355,8.1781,9.0996,1903570,0
2009-03-05,8.9448,9.0269,8.3971,8.5344,1429437,0
2009-03-06,8.5615,8.6434,8.1322,8.525,989625,0
2009-03-09,8.4703,8.5523,8.0416,8.1781,849469,0
2009-03-10,8.3241,8.7805,8.2331,8.7624,822598,0
2009-03-11,8.8445,8.9538,8.2513,8.2969,645187,0
2009-03-12,8.2603,8.6622,7.8222,8.6345,673530,0
2009-03-13,8.735,8.8625,8.4151,8.7989,621904,0
2009-03-16,8.8808,9.1179,8.7989,8.7989,546722,0
2009-03-17,8.7805,8.8625,8.2786,8.6622,1128453,0
2009-03-18,8.6622,8.9813,8.5888,8.9177,439839,0
2009-03-19,8.9448,8.9813,8.5158,8.7805,486238,0
2009-03-20,8.8536,9.0996,8.7624,8.8721,1101553,0
2009-03-23,8.9904,9.3656,8.9266,9.31,655513,0
2009-03-24,9.1909,9.3375,9.0269,9.0269,480643,0
2009-03-25,9.1091,9.2278,8.6529,8.8625,514846,0
2009-03-26,8.8993,9.2726,8.8078,9.1811,784262,0
2009-03-27,9.0909,9.1547,8.9448,8.9632,428360,0
2009-03-30,8.8721,8.9357,8.6345,8.8721,657127,0
2009-03-31,9.0087,9.2089,8.9082,9.0269,557249,0
2009-04-01,8.9357,9.1179,8.735,9.0996,493814,0
2009-04-02,9.3187,9.711,9.2638,9.685,756626,0
2009-04-03,9.639,10.295,9.502,10.295,1145198,0
2009-04-06,10.186,10.46,10.078,10.396,2242936,0
2009-04-07,10.322,10.962,10.186,10.552,1153096,0
2009-04-08,10.615,10.987,10.605,10.865,626777,0
2009-04-09,11.043,11.691,10.97,11.427,1052787,0
2009-04-13,11.437,11.83,11.317,11.728,562514,0
2009-04-14,11.656,11.738,11.289,11.317,1000243,0
2009-04-15,11.354,11.454,10.396,10.789,889983,0
2009-04-16,10.799,11.118,10.377,11.081,691893,0
2009-04-17,11.062,11.156,10.916,11.062,704460,0
2009-04-20,10.865,11.128,10.78,11.034,1093998,0
2009-04-21,10.979,10.996,10.668,10.934,1230523,0
2009-04-22,10.892,11.099,10.741,10.953,738038,0
2009-04-23,10.953,10.979,10.359,10.605,946967,0
2009-04-24,10.634,11.118,10.543,10.97,620046,0
2009-04-27,10.808,11.156,10.722,10.953,605832,0
2009-04-28,10.924,11.354,10.817,11.182,445696,0
2009-04-29,11.273,11.71,11.19,11.663,660878,0
2009-04-30,11.72,12.348,11.583,11.849,1483379,0
2009-05-01,11.876,11.928,11.52,11.902,539766,0
2009-05-04,11.928,12.386,11.681,12.322,906724,0
2009-05-05,13.361,14.112,12.879,13.919,2329252,0
2009-05-06,14.029,14.148,13.016,13.172,1277446,0
2009-05-07,13.343,13.911,13.335,13.545,1011361,0
2009-05-08,13.7,13.956,13.618,13.793,635398,0
2009-05-11,13.719,13.929,13.464,13.874,650011,0
2009-05-12,13.992,13.992,13.428,13.681,593337,0
2009-05-13,13.581,13.719,13.271,13.343,754141,0
2009-05-14,13.399,13.673,13.243,13.572,657001,0
2009-05-15,13.464,13.737,13.28,13.563,624795,0
2009-05-18,13.618,13.901,13.553,13.864,539894,0
2009-05-19,13.973,14.384,13.901,14.247,875219,0
2009-05-20,14.351,14.678,14.112,14.475,995516,0
2009-05-21,14.285,14.529,14.011,14.341,656382,0
2009-05-22,14.351,14.812,14.341,14.586,561210,0
2009-05-26,14.493,15.015,14.256,15.015,459839,0
2009-05-27,15.025,15.053,14.384,14.493,568366,0
2009-05-28,14.642,14.74,14.085,14.475,515254,0
2009-05-29,14.558,14.75,14.341,14.75,356936,0
2009-06-01,14.821,15.015,14.713,14.941,435811,0
2009-06-02,14.812,15.09,14.65,14.958,419584,0
2009-06-03,14.924,15.16,14.577,14.642,429823,0
2009-06-04,14.624,14.721,14.156,14.721,599214,0
2009-06-05,14.779,15.006,14.52,14.924,358920,0
2009-06-08,14.721,14.721,13.956,14.038,553639,0
2009-06-09,14.038,14.493,13.82,14.43,315756,0
2009-06-10,14.458,14.458,13.728,13.956,356747,0
2009-06-11,14.112,14.558,14.001,14.093,427152,0
2009-06-12,14.038,14.384,13.982,14.237,289374,0
2009-06-15,14.112,14.156,13.38,13.747,317712,0
2009-06-16,13.855,14.102,13.747,13.835,303953,0
2009-06-17,13.783,14.332,13.719,14.156,373647,0
2009-06-18,14.121,14.403,14.029,14.403,294879,0
2009-06-19,14.421,14.769,14.421,14.586,402655,0
2009-06-22,14.493,14.493,14.192,14.247,236290,0
2009-06-23,14.403,14.403,13.911,14.075,256161,0
2009-06-24,14.131,14.511,14.001,14.503,364536,0
2009-06-25,14.412,15.224,14.323,15.141,458034,0
2009-06-26,15.015,15.053,14.686,14.996,502827,0
2009-06-29,14.915,15.114,14.678,14.788,385402,0
2009-06-30,14.858,14.941,14.66,14.804,356768,0
2009-07-01,14.831,15.006,14.52,14.703,272705,0
2009-07-02,14.605,14.605,14.102,14.227,588734,0
2009-07-06,14.227,14.596,14.131,14.266,278326,0
2009-07-07,14.183,14.247,13.728,13.774,323931,0
2009-07-08,13.845,13.845,13.361,13.517,227865,0
2009-07-09,13.553,13.636,13.196,13.361,213151,0
2009-07-10,13.262,13.553,13.224,13.318,212570,0
2009-07-13,13.318,13.709,13.224,13.709,261881,0
2009-07-14,13.747,14.029,13.654,13.835,500928,0
2009-07-15,13.919,14.394,13.845,14.384,285975,0
2009-07-16,14.376,14.703,14.285,14.668,187531,0
2009-07-17,14.713,14.779,14.503,14.634,485163,0
2009-07-20,14.668,14.779,14.52,14.634,385804,0
2009-07-21,14.65,14.849,14.412,14.577,264049,0
2009-07-22,14.642,14.812,14.539,14.605,345383,0
2009-07-23,14.642,15.114,14.642,14.831,388542,0
2009-07-24,14.788,15.488,14.788,15.15,425621,0
2009-07-27,15.179,15.382,15.025,15.354,398107,0
2009-07-28,15.215,15.683,15.16,15.48,246211,0
2009-07-29,15.463,15.683,15.316,15.665,202475,0
2009-07-30,15.744,15.973,15.57,15.965,262322,0
2009-07-31,15.973,16.083,15.637,15.646,544699,0
2009-08-03,15.744,16.047,15.56,16.011,380429,0
2009-08-04,15.881,16.109,15.718,15.771,271722,0
2009-08-05,15.872,16.047,15.523,15.91,292763,0
2009-08-06,15.9,16.483,15.463,16.164,723360,0
2009-08-07,16.383,16.383,14.896,16.1,1180163,0
2009-08-10,16.091,17.918,16.083,17.861,587437,0
2009-08-11,17.76,18.082,17.432,17.589,345299,0
2009-08-12,17.552,18.037,17.552,17.871,287917,0
2009-08-13,17.843,18.226,17.691,18.217,233481,0
2009-08-14,18.162,18.356,17.76,18.082,169154,0
2009-08-17,17.991,18.019,17.75,17.834,163958,0
2009-08-18,18.009,18.154,17.698,18.009,205695,0
2009-08-19,17.963,18.037,17.717,17.788,414833,0
2009-08-20,17.816,17.834,17.691,17.779,671074,0
2009-08-21,17.826,17.953,17.76,17.861,392698,0
2009-08-24,17.945,18.629,17.89,18.62,293781,0
2009-08-25,18.83,19.196,18.648,18.958,274809,0
2009-08-26,18.887,19.178,18.31,18.41,546814,0
2009-08-27,18.455,18.858,18.118,18.811,1102534,0
2009-08-28,18.93,19.022,18.539,18.849,585457,0
2009-08-31,18.791,18.849,18.603,18.702,316322,0
2009-09-01,18.594,19.286,18.446,18.629,237885,0
2009-09-02,18.556,18.905,18.42,18.629,418702,0
2009-09-03,18.62,18.754,18.392,18.754,231481,0
2009-09-04,18.696,19.269,18.603,19.178,131924,0
2009-09-08,19.278,19.469,18.896,18.914,241360,0
2009-09-09,18.896,19.469,18.896,19.469,499260,0
2009-09-10,19.524,20.691,19.505,20.673,486809,0
2009-09-11,20.639,20.892,20.454,20.489,424790,0
2009-09-14,20.364,20.93,20.216,20.874,239952,0
2009-09-15,20.874,21.131,20.639,20.974,362781,0
2009-09-16,21.113,21.32,20.657,21.311,235105,0
2009-09-17,21.221,21.46,21.057,21.186,189453,0
2009-09-18,21.257,21.257,20.409,20.62,565076,0
2009-09-21,20.574,20.666,20.116,20.152,453812,0
2009-09-22,20.292,21.514,20.189,21.167,447523,0
2009-09-23,21.294,21.423,20.673,20.673,578532,0
2009-09-24,20.639,20.801,20.017,20.181,277435,0
2009-09-25,20.225,20.338,19.934,19.962,236969,0
2009-09-28,20.08,20.649,19.971,20.461,193753,0
2009-09-29,20.62,20.737,20.328,20.526,286735,0
2009-09-30,20.479,20.657,19.642,19.878,425526,0
2009-10-01,19.888,19.896,19.046,19.046,465776,0
2009-10-02,18.922,19.286,18.763,18.896,744447,0
2009-10-05,18.887,19.671,18.801,19.496,395311,0
2009-10-06,19.642,19.896,19.278,19.825,301259,0
2009-10-07,19.743,19.896,19.469,19.542,213234,0
2009-10-08,19.633,19.971,19.441,19.652,384384,0
2009-10-09,19.568,19.925,19.524,19.87,133082,0
2009-10-12,20.026,20.134,19.696,19.962,205070,0
2009-10-13,19.87,20.181,19.753,20.045,241370,0
2009-10-14,20.124,20.516,20.088,20.391,213537,0
2009-10-15,20.373,20.657,20.124,20.454,164263,0
2009-10-16,20.302,20.612,20.098,20.409,173092,0
2009-10-19,20.479,20.93,20.264,20.564,174036,0
2009-10-20,20.516,20.516,19.999,20.189,168854,0
2009-10-21,20.107,20.554,19.825,19.825,329883,0
2009-10-22,19.762,19.971,19.168,19.844,260951,0
2009-10-23,19.944,20.143,19.451,19.56,234814,0
2009-10-26,19.623,19.999,19.451,19.595,210105,0
2009-10-27,19.714,19.925,19.441,19.505,202068,0
2009-10-28,19.515,19.586,18.702,18.754,156053,0
2009-10-29,18.858,18.896,18.09,18.83,203172,0
2009-10-30,18.702,18.858,17.797,17.88,443953,0
2009-11-02,17.871,18.301,17.608,18.208,356477,0
2009-11-03,18.082,18.356,18.054,18.226,306873,0
2009-11-04,18.346,18.667,18.162,18.172,331136,0
2009-11-05,18.346,19.131,18.236,19.131,282381,0
2009-11-06,18.94,19.112,18.529,18.839,206485,0
2009-11-09,18.94,19.424,18.887,19.415,195415,0
2009-11-10,19.26,19.661,19.26,19.487,367286,0
2009-11-11,19.534,19.671,18.887,19.652,405127,0
2009-11-12,20.107,21.722,20.08,20.902,992144,0
2009-11-13,21.047,21.047,20.755,20.992,673687,0
2009-11-16,20.992,21.001,20.82,20.983,630147,0
2009-11-17,20.865,20.974,20.583,20.791,245285,0
2009-11-18,20.855,20.992,20.765,20.83,209004,0
2009-11-19,20.847,20.847,19.971,20.124,312469,0
2009-11-20,20.017,20.072,19.576,19.852,259556,0
2009-11-23,19.981,20.471,19.896,20.244,273279,0
2009-11-24,20.273,20.94,20.273,20.94,332728,0
2009-11-25,20.948,21.075,20.719,21.001,618683,0
2009-11-27,20.564,20.564,20.026,20.244,67788,0
2009-11-30,20.198,20.292,19.834,20.244,311095,0
2009-12-01,20.364,21.057,20.254,20.992,592685,0
2009-12-02,21.038,21.551,20.855,21.195,281612,0
2009-12-03,21.276,21.523,20.93,20.974,240567,0
2009-12-04,21.423,21.86,21.302,21.477,324656,0
2009-12-07,21.32,21.879,21.094,21.495,240217,0
2009-12-08,21.329,21.385,21.001,21.213,284795,0
2009-12-09,21.131,21.23,20.83,21.001,228345,0
2009-12-10,21.001,21.302,20.773,20.791,314870,0
2009-12-11,20.921,21.204,20.855,20.965,214278,0
2009-12-14,21.001,21.477,20.847,21.23,233596,0
2009-12-15,21.094,21.094,20.709,20.884,446598,0
2009-12-16,21.001,21.46,20.535,20.847,593715,0
2009-12-17,20.666,20.847,20.206,20.427,337243,0
2009-12-18,20.454,21.495,20.198,21.477,1250948,0
2009-12-21,21.523,21.722,21.356,21.559,305487,0
2009-12-22,21.667,22.042,21.395,21.907,459402,0
2009-12-23,21.996,22.042,21.687,21.969,253028,0
2009-12-24,21.952,22.015,21.649,21.76,85287,0
2009-12-28,21.768,22.135,21.75,22.07,121750,0
2009-12-29,22.052,22.151,21.86,21.962,193485,0
2009-12-30,21.832,22.024,21.695,21.778,87785,0
2009-12-31,21.832,22.135,21.122,21.897,255157,0
2010-01-04,21.969,22.711,21.597,22.299,562371,0
2010-01-05,22.316,22.316,21.969,22.188,283348,0
2010-01-06,22.125,22.4,22.042,22.261,330184,0
2010-01-07,22.17,22.271,21.814,21.962,284859,0
2010-01-08,22.024,22.042,21.624,21.832,229746,0
2010-01-11,21.887,22.07,21.477,21.732,332713,0
2010-01-12,21.605,21.916,21.46,21.614,179766,0
2010-01-13,21.722,22.005,21.605,21.952,105457,0
2010-01-14,21.842,22.271,21.842,22.16,440560,0
2010-01-15,22.197,22.197,21.311,21.385,190749,0
2010-01-19,21.294,22.271,21.294,22.252,322135,0
2010-01-20,22.178,22.271,21.551,21.952,268421,0
2010-01-21,22.034,22.034,21.551,21.916,275813,0
2010-01-22,21.842,22.252,21.768,21.879,379534,0
2010-01-25,21.996,22.151,21.768,21.986,252218,0
2010-01-26,21.996,22.261,21.712,22.135,249512,0
2010-01-27,21.996,22.261,21.695,21.978,215612,0
2010-01-28,21.986,22.17,21.605,21.778,175992,0
2010-01-29,21.768,22.024,21.329,21.329,195365,0
2010-02-01,21.467,21.632,21.094,21.632,220724,0
2010-02-02,21.588,22.08,21.495,22.005,165925,0
2010-02-03,21.86,22.099,21.204,21.624,563795,0
2010-02-04,21.605,21.741,21.141,21.495,555108,0
2010-02-05,22.188,22.363,21.486,21.85,789376,0
2010-02-08,21.944,22.099,21.677,21.76,547600,0
2010-02-09,21.996,22.117,21.687,21.796,666017,0
2010-02-10,21.658,22.252,21.658,22.216,327760,0
2010-02-11,22.07,22.233,21.879,22.216,253887,0
2010-02-12,22.178,22.499,22.042,22.48,565733,0
2010-02-16,22.664,22.911,22.544,22.864,782065,0
2010-02-17,22.911,23.639,22.808,23.629,677969,0
2010-02-18,23.693,23.94,23.611,23.668,794244,0
2010-02-19,23.577,23.749,23.448,23.685,453771,0
2010-02-22,23.815,23.896,23.531,23.797,337904,0
2010-02-23,23.825,23.896,23.411,23.693,415239,0
2010-02-24,23.721,23.904,23.559,23.749,212254,0
2010-02-25,23.438,23.815,23.303,23.768,226450,0
2010-02-26,23.879,24.199,23.749,23.949,283215,0
2010-03-01,23.94,24.351,23.843,24.277,561205,0
2010-03-02,24.277,24.627,24.251,24.57,650462,0
2010-03-03,24.498,24.627,24.125,24.207,430960,0
2010-03-04,24.19,24.351,24.05,24.251,238311,0
2010-03-05,24.341,24.57,24.216,24.515,288838,0
2010-03-08,24.426,24.57,24.426,24.49,291992,0
2010-03-09,24.464,24.588,24.207,24.561,263483,0
2010-03-10,24.481,24.89,24.481,24.89,504655,0
2010-03-11,24.754,25.064,24.754,25.039,404114,0
2010-03-12,25.039,25.074,24.435,24.881,412284,0
2010-03-15,24.788,25.029,24.735,24.981,535763,0
2010-03-16,24.963,25.081,24.862,25.01,405416,0
2010-03-17,25.11,25.127,24.9,25.01,391378,0
2010-03-18,25.074,25.2,24.781,25.1,359670,0
2010-03-19,25.1,25.209,24.708,24.726,579536,0
2010-03-22,24.579,25.338,24.552,25.255,432069,0
2010-03-23,25.301,25.301,24.936,25.047,395821,0
2010-03-24,25.02,25.146,24.981,25.01,204034,0
2010-03-25,25.174,25.182,24.862,24.872,164614,0
2010-03-26,24.991,24.991,24.435,24.689,183014,0
2010-03-29,24.699,24.936,24.689,24.826,206314,0
2010-03-30,24.908,24.981,24.689,24.781,200721,0
2010-03-31,24.699,25,24.617,24.835,206440,0
2010-04-01,25.047,25.475,25.047,25.227,448578,0
2010-04-05,25.209,25.922,25.209,25.922,1066075,0
2010-04-06,25.747,26.048,25.747,25.958,525187,0
2010-04-07,25.842,26.189,25.842,26.189,697333,0
2010-04-08,26.029,26.189,25.832,26.105,410063,0
2010-04-09,26.105,26.389,26.029,26.389,325963,0
2010-04-12,26.379,26.773,26.36,26.735,354233,0
2010-04-13,26.745,27.045,26.735,26.854,350541,0
2010-04-14,27.074,27.801,26.915,27.73,583131,0
2010-04-15,27.564,28.067,27.564,27.783,742672,0
2010-04-16,27.774,27.93,27.455,27.573,299097,0
2010-04-19,27.677,28.184,27.517,27.629,695724,0
2010-04-20,27.828,28.807,27.713,28.734,405586,0
2010-04-21,28.862,28.887,28.524,28.668,423936,0
2010-04-22,28.56,28.798,28.258,28.798,511730,0
2010-04-23,28.811,29.352,28.793,29.24,868141,0
2010-04-26,29.127,29.48,29.035,29.288,678952,0
2010-04-27,29.134,29.543,28.612,28.697,603183,0
2010-04-28,28.862,29.161,28.798,29.081,353102,0
2010-04-29,29.327,29.985,29.134,29.902,959442,0
2010-04-30,29.197,29.628,28.104,28.942,782402,0
2010-05-03,29.127,29.543,28.997,29.346,751606,0
2010-05-04,28.933,28.979,28.368,28.844,662191,0
2010-05-05,29.197,29.756,28.415,29.279,2074373,0
2010-05-06,29.25,29.912,27.93,28.058,2658787,0
2010-05-07,28.23,28.312,27.083,27.318,2465611,0
2010-05-10,28.505,28.505,27.554,27.828,807986,0
2010-05-11,27.592,29.016,27.592,28.659,1029858,0
2010-05-12,28.816,29.207,28.495,28.988,902323,0
2010-05-13,29.016,29.721,28.979,29.134,925203,0
2010-05-14,28.942,29.072,28.096,28.612,699650,0
2010-05-17,28.724,28.979,27.901,28.33,525641,0
2010-05-18,28.495,28.697,28.123,28.166,649781,0
2010-05-19,28.012,28.349,27.713,28.166,612493,0
2010-05-20,27.573,27.677,26.792,26.97,2189180,0
2010-05-21,26.567,27.101,25.842,26.096,1629175,0
2010-05-24,26.002,26.389,25.448,25.512,1349335,0
2010-05-25,25.055,25.32,24.472,25.039,1956581,0
2010-05-26,25.1,25.721,24.927,25.074,941675,0
2010-05-27,25.539,25.842,25.119,25.832,704242,0
2010-05-28,25.823,25.842,25.182,25.448,933773,0
2010-06-01,25.32,25.786,25.081,25.081,1051689,0
2010-06-02,25.039,25.412,24.745,25.412,871565,0
2010-06-03,25.61,26.532,25.549,26.481,846982,0
2010-06-04,26.134,26.171,25.711,25.842,1235494,0
2010-06-07,25.823,25.823,25.02,25.1,1017661,0
2010-06-08,25.074,25.647,24.973,25.575,1558211,0
2010-06-09,25.647,26.745,25.647,26.341,1571236,0
2010-06-10,26.661,27.007,26.389,26.604,1249456,0
2010-06-11,26.379,27.064,26.276,26.953,476008,0
2010-06-14,26.87,27.482,26.87,26.953,433930,0
2010-06-15,27.074,27.687,26.97,27.629,654075,0
2010-06-16,27.383,28.141,27.337,28.086,1041153,0
2010-06-17,28.096,28.569,28.058,28.505,1171102,0
2010-06-18,28.578,29.197,28.461,29.016,1156287,0
2010-06-21,29.226,29.226,28.752,28.904,1031402,0
2010-06-22,28.933,29.161,28.285,28.294,740656,0
2010-06-23,28.267,28.294,27.611,27.949,535934,0
2010-06-24,27.828,27.911,27.474,27.639,820893,0
2010-06-25,27.737,28.505,27.364,28.495,1534492,0
2010-06-28,28.62,28.942,28.294,28.705,599756,0
2010-06-29,28.461,28.461,27.959,28.114,1090049,0
2010-06-30,28.159,28.408,27.692,27.773,780438,0
2010-07-01,27.81,27.81,26.499,27.035,849250,0
2010-07-02,27.154,27.217,26.417,26.661,648601,0
2010-07-06,27.118,27.639,26.642,26.827,640268,0
2010-07-07,26.698,27.704,26.642,27.667,622554,0
2010-07-08,27.875,28.021,27.546,27.837,509115,0
2010-07-09,27.875,28.175,27.801,28.141,372166,0
2010-07-12,28.096,28.461,27.985,28.184,484023,0
2010-07-13,28.461,28.988,28.368,28.705,517098,0
2010-07-14,28.705,29.025,28.62,28.879,430573,0
2010-07-15,28.825,28.961,28.415,28.762,790566,0
2010-07-16,28.569,28.64,27.639,27.713,501366,0
2010-07-19,27.764,27.846,27.309,27.526,316589,0
2010-07-20,27.253,27.253,26.517,26.735,1118368,0
2010-07-21,26.896,27.4,26.398,26.417,1028215,0
2010-07-22,26.613,27.318,26.584,26.876,578182,0
2010-07-23,26.87,27.309,26.717,27.208,789941,0
2010-07-26,27.337,28.03,27.337,27.704,690497,0
2010-07-27,27.764,27.856,26.322,26.632,1754024,0
2010-07-28,26.541,26.792,25.941,26.152,966275,0
2010-07-29,27.745,29.355,27.4,29.207,2643354,0
2010-07-30,29.035,30.213,28.87,30.156,1405580,0
2010-08-02,30.659,31.92,30.649,31.242,1270017,0
2010-08-03,31.043,32.402,30.485,31.762,1569361,0
2010-08-04,31.762,32.083,31.618,31.817,817704,0
2010-08-05,31.736,31.901,31.425,31.708,561030,0
2010-08-06,31.491,31.781,31.014,31.618,475530,0
2010-08-09,31.781,32.756,31.626,32.64,1297153,0
2010-08-10,32.117,32.402,31.582,32.073,702889,0
2010-08-11,31.582,31.68,30.877,31.26,830992,0
2010-08-12,31.079,31.362,30.494,31.126,791242,0
2010-08-13,30.959,31.024,30.622,30.687,537376,0
2010-08-16,30.614,30.978,30.185,30.822,407210,0
2010-08-17,30.988,31.973,30.841,31.654,596711,0
2010-08-18,31.68,31.855,31.307,31.508,324407,0
2010-08-19,31.334,31.454,30.75,31.052,448784,0
2010-08-20,30.906,30.959,30.012,30.55,579815,0
2010-08-23,30.768,31.116,30.1,30.118,476735,0
2010-08-24,29.764,29.893,29.007,29.288,638796,0
2010-08-25,29.144,29.437,28.524,29.216,619760,0
2010-08-26,29.26,29.497,28.853,28.971,422113,0
2010-08-27,29.189,29.437,28.587,29.346,371287,0
2010-08-30,29.374,29.472,28.64,28.752,366204,0
2010-08-31,28.692,29.452,28.447,29.295,754773,0
2010-09-01,29.73,30.1,29.327,30.03,459385,0
2010-09-02,30.048,30.733,30.003,30.668,388285,0
2010-09-03,30.978,31.225,30.305,30.906,380759,0
2010-09-07,30.715,30.777,30.081,30.204,197551,0
2010-09-08,30.156,30.733,30.038,30.25,232816,0
2010-09-09,30.687,30.687,30.128,30.305,301720,0
2010-09-10,30.457,31.107,30.34,30.94,379827,0
2010-09-13,31.26,31.601,31.014,31.268,417143,0
2010-09-14,31.126,31.708,31.126,31.288,298682,0
2010-09-15,31.268,31.808,31.144,31.727,354901,0
2010-09-16,31.883,32.202,31.608,32.02,493553,0
2010-09-17,32.11,32.439,31.826,32.073,333228,0
2010-09-20,32.257,32.621,31.937,32.384,393048,0
2010-09-21,32.293,32.729,32.22,32.376,248344,0
2010-09-22,32.367,32.729,31.864,32.011,280854,0
2010-09-23,31.727,32.439,31.508,31.636,326971,0
2010-09-24,32.073,32.747,32.02,32.429,616592,0
2010-09-27,32.367,32.457,31.69,32.257,674537,0
2010-09-28,32.339,32.339,31.654,32.155,554569,0
2010-09-29,31.855,32.729,31.855,32.384,646803,0
2010-09-30,32.48,32.959,32.141,32.753,635390,0
2010-10-01,33.161,33.305,32.822,33.245,579730,0
2010-10-04,33.067,33.368,32.465,32.793,326143,0
2010-10-05,33.161,34.219,33.029,34.164,696094,0
2010-10-06,34.064,34.227,33.746,34.009,371932,0
2010-10-07,34.036,34.036,33.142,33.68,804072,0
2010-10-08,33.737,34.155,33.596,33.625,355570,0
2010-10-11,33.536,33.536,33.094,33.217,403703,0
2010-10-12,33.113,33.17,32.596,32.943,238964,0
2010-10-13,33.123,33.279,32.493,33.067,380453,0
2010-10-14,32.832,33.057,32.392,32.86,363099,0
2010-10-15,33.161,33.36,32.784,33.039,257636,0
2010-10-18,32.987,33.551,32.933,33.245,395543,0
2010-10-19,32.765,33.34,32.439,32.719,445946,0
2010-10-20,32.889,34.046,32.86,33.827,491872,0
2010-10-21,34,34.839,33.471,33.926,416557,0
2010-10-22,33.954,34.128,33.569,33.653,180232,0
2010-10-25,33.781,33.982,33.578,33.698,230631,0
2010-10-26,33.559,33.954,33.227,33.773,310499,0
2010-10-27,33.462,34.2,33.35,34.083,737592,0
2010-10-28,35.168,36.894,34.858,35.953,1526049,0
2010-10-29,36.028,36.028,35.266,35.366,438415,0
2010-11-01,35.642,36.098,34.72,35.003,568588,0
2010-11-02,35.321,35.77,35.242,35.669,496127,0
2010-11-03,35.552,36.025,35.104,35.514,474644,0
2010-11-04,36.062,36.637,36.025,36.401,754818,0
2010-11-05,36.428,36.939,36.428,36.903,491175,0
2010-11-08,36.731,36.885,36.373,36.656,285315,0
2010-11-09,36.748,37.322,36.591,36.939,470217,0
2010-11-10,37.004,37.251,36.6,37.148,476929,0
2010-11-11,36.837,37.778,36.757,37.487,446806,0
2010-11-12,37.314,37.43,36.628,36.911,481773,0
2010-11-15,37.093,37.269,36.327,36.354,359005,0
2010-11-16,35.971,35.971,34.868,35.314,640940,0
2010-11-17,35.287,35.733,35.168,35.624,264803,0
2010-11-18,35.963,36.373,35.797,35.806,336017,0
2010-11-19,35.844,36.582,35.761,36.456,384833,0
2010-11-22,36.456,36.894,36.135,36.783,427270,0
2010-11-23,36.511,36.511,35.788,36.299,417891,0
2010-11-24,36.6,36.837,36.318,36.637,236799,0
2010-11-26,36.354,36.673,36.263,36.447,67981,0
2010-11-29,36.344,36.465,35.598,36.373,359082,0
2010-11-30,36.059,36.463,35.821,36.124,721528,0
2010-12-01,36.535,37.788,36.465,37.349,576672,0
2010-12-02,37.233,37.439,36.511,37.42,721280,0
2010-12-03,37.119,39.978,36.948,39.814,1510349,0
2010-12-06,39.621,39.705,38.288,39.038,819033,0
2010-12-07,39.248,39.513,38.199,38.436,886305,0
2010-12-08,38.335,38.571,37.606,38.144,610654,0
2010-12-09,38.191,38.609,37.979,38.235,491404,0
2010-12-10,38.372,38.782,38.208,38.699,451376,0
2010-12-13,38.782,38.782,37.589,37.606,643132,0
2010-12-14,37.693,38.199,37.614,37.988,587853,0
2010-12-15,37.633,38.088,37.374,37.411,627990,0
2010-12-16,37.571,38.786,37.46,38.539,402991,0
2010-12-17,38.344,38.49,37.677,37.693,484100,0
2010-12-20,37.898,38.069,37.251,37.88,765625,0
2010-12-21,38.199,38.509,38.117,38.335,444527,0
2010-12-22,38.317,38.362,37.796,37.924,333810,0
2010-12-23,37.943,37.961,36.866,36.911,752268,0
2010-12-27,36.582,37.048,36.554,36.866,520334,0
2010-12-28,36.975,37.233,36.545,36.591,272041,0
2010-12-29,36.609,36.867,36.325,36.454,219200,0
2010-12-30,36.371,36.692,36.333,36.352,195293,0
2010-12-31,36.212,36.349,35.916,35.934,211111,0
2011-01-03,36.209,36.791,35.815,36.354,395909,0
2011-01-04,36.401,36.516,35.075,35.177,509574,0
2011-01-05,35.046,35.305,34.764,35.132,641861,0
2011-01-06,35.177,35.358,34.264,34.586,624258,0
2011-01-07,34.674,34.849,34.419,34.747,838753,0
2011-01-10,34.548,35.478,34.483,35.396,637022,0
2011-01-11,35.633,36.418,35.561,36.363,591091,0
2011-01-12,36.666,36.666,36.263,36.418,532922,0
2011-01-13,36.516,36.739,36.209,36.456,288721,0
2011-01-14,36.401,36.628,36.263,36.391,264362,0
2011-01-18,36.501,37.129,36.227,37.129,471581,0
2011-01-19,37.056,37.322,36.465,36.61,419788,0
2011-01-20,36.344,36.619,35.806,36.117,415597,0
2011-01-21,36.428,36.957,36.382,36.475,762639,0
2011-01-24,36.465,36.61,36.098,36.28,931385,0
2011-01-25,36.227,37.815,36.2,37.778,1108849,0
2011-01-26,37.998,37.998,37.064,37.468,1214523,0
2011-01-27,39.12,40.161,36.438,37.03,1966453,0
2011-01-28,37.03,37.186,36.6,36.92,747330,0
2011-01-31,37.116,37.312,36.599,36.942,464692,0
2011-02-01,37.119,37.825,36.903,37.606,429507,0
2011-02-02,37.487,37.898,37.392,37.439,248355,0
2011-02-03,37.524,37.825,37.101,37.534,630581,0
2011-02-04,37.606,37.606,36.573,36.683,567146,0
2011-02-07,36.903,37.074,36.401,36.526,772558,0
2011-02-08,36.573,36.819,36.344,36.501,637745,0
2011-02-09,36.41,36.511,35.834,35.891,711037,0
2011-02-10,35.739,36.197,35.482,36.078,486476,0
2011-02-11,35.797,36.6,35.331,36.526,399168,0
2011-02-14,36.492,36.819,36.2,36.227,540988,0
2011-02-15,36.263,36.418,35.989,36.107,650018,0
2011-02-16,36.182,36.61,36.006,36.135,356403,0
2011-02-18,35.899,35.899,35.141,35.261,683255,0
2011-02-22,35.011,35.011,34.41,34.548,515341,0
2011-02-23,34.502,34.622,33.836,33.878,1219861,0
2011-02-24,34.036,34.036,33.378,33.717,791209,0
2011-02-25,34.458,34.823,34.084,34.758,677387,0
2011-02-28,34.848,34.867,34.434,34.746,1418687,0
2011-03-01,34.89,34.989,34.276,34.695,690937,0
2011-03-02,34.758,35.309,34.34,34.393,794461,0
2011-03-03,34.767,36.031,34.676,35.986,783820,0
2011-03-04,35.932,36.049,35.464,35.84,526019,0
2011-03-07,35.863,36.28,35.02,35.287,400122,0
2011-03-08,35.391,35.731,35.007,35.528,282936,0
2011-03-09,35.519,35.638,35.283,35.372,318068,0
2011-03-10,34.926,35.014,34.037,34.192,436600,0
2011-03-11,34.084,34.668,33.843,34.57,377553,0
2011-03-14,34.258,34.504,33.634,33.698,352363,0
2011-03-15,32.886,33.243,31.933,33.009,519102,0
2011-03-16,32.941,33.046,32.235,32.398,504418,0
2011-03-17,32.859,33.019,32.415,32.453,370905,0
2011-03-18,32.726,33.027,32.647,32.913,604574,0
2011-03-21,33.269,33.755,33.243,33.294,392952,0
2011-03-22,33.197,33.634,33.131,33.498,741851,0
2011-03-23,33.47,33.47,33.002,33.396,375448,0
2011-03-24,33.568,34.383,33.234,34.32,630675,0
2011-03-25,34.448,35.098,34.266,34.871,876616,0
2011-03-28,34.871,34.871,34.303,34.34,666033,0
2011-03-29,34.33,34.633,34.32,34.429,243599,0
2011-03-30,34.589,34.668,34.364,34.615,148075,0
2011-03-31,34.614,34.891,34.399,34.758,314075,0
2011-04-01,35.117,35.291,34.705,35.274,478997,0
2011-04-04,35.429,35.548,35.227,35.447,345376,0
2011-04-05,35.3,35.831,34.954,35.784,439041,0
2011-04-06,35.802,36.004,35.594,35.784,818706,0
2011-04-07,35.693,35.996,35.567,35.794,375866,0
2011-04-08,35.821,35.904,35.354,35.557,314556,0
2011-04-11,35.538,35.656,35.309,35.42,254562,0
2011-04-12,35.127,35.721,35.098,35.711,581694,0
2011-04-13,35.86,36.417,35.86,36.207,611392,0
2011-04-14,35.95,36.884,35.784,36.865,1125495,0
2011-04-15,36.975,37.26,36.809,37.187,413169,0
2011-04-18,36.665,36.773,36.253,36.626,397854,0
2011-04-19,36.682,36.965,36.49,36.608,284079,0
2011-04-20,37.11,37.469,36.818,36.929,248448,0
2011-04-21,37.064,38,36.939,37.855,467115,0
2011-04-25,37.817,37.817,36.894,37.205,503725,0
2011-04-26,37.332,37.891,37.148,37.323,329127,0
2011-04-27,37.525,37.926,37.195,37.909,505226,0
2011-04-28,38.566,41.652,38.566,40.389,1709874,0
2011-04-29,40.464,41.23,40.436,41.193,863770,0
2011-05-02,41.341,41.953,41.049,41.558,664330,0
2011-05-03,41.223,41.428,40.325,41.196,726111,0
2011-05-04,41.158,41.487,41.013,41.21,467452,0
2011-05-05,40.939,41.418,40.767,41.169,482171,0
2011-05-06,41.539,41.934,41.405,41.597,533854,0
2011-05-09,41.68,42.19,41.47,42.029,483155,0
2011-05-10,42.146,42.173,41.597,41.745,457463,0
2011-05-11,41.6,42.142,40.83,41.088,599326,0
2011-05-12,40.994,41.424,40.662,40.994,523113,0
2011-05-13,41.193,41.433,40.847,41.193,430991,0
2011-05-16,41.183,42.247,41.085,42.082,884232,0
2011-05-17,41.745,41.87,41.322,41.549,508230,0
2011-05-18,41.699,42.557,41.405,42.511,319648,0
2011-05-19,42.557,43.016,42.173,42.466,612998,0
2011-05-20,42.244,42.446,41.82,42.087,234344,0
2011-05-23,41.549,41.558,40.909,41.378,270723,0
2011-05-24,41.479,41.487,40.918,41.031,213528,0
2011-05-25,40.9,41.47,40.682,41.378,250724,0
2011-05-26,41.219,41.652,40.984,41.549,161574,0
2011-05-27,41.792,41.875,41.418,41.553,150980,0
2011-05-31,41.769,41.915,41.289,41.769,421533,0
2011-06-01,41.925,43.189,41.568,42.181,1300693,0
2011-06-02,42.284,42.622,41.754,41.963,555508,0
2011-06-03,41.325,42.033,41.179,41.187,789453,0
2011-06-06,41.06,41.233,40.143,40.281,605006,0
2011-06-07,40.51,42.326,40.372,42.025,1106787,0
2011-06-08,41.82,42.186,41.428,41.94,532706,0
2011-06-09,42.07,42.693,41.731,41.885,540611,0
2011-06-10,41.694,41.903,40.812,40.839,401890,0
2011-06-13,40.996,41.335,40.812,40.865,318008,0
2011-06-14,41.142,41.848,41.142,41.525,294704,0
2011-06-15,41.281,41.94,41.124,41.483,525942,0
2011-06-16,41.484,41.861,40.977,41.336,403159,0
2011-06-17,41.703,41.757,40.874,40.921,418753,0
2011-06-20,40.903,41.307,40.848,41.169,537650,0
2011-06-21,41.4,42.29,41.4,42.16,402305,0
2011-06-22,42.134,42.537,42.005,42.042,269490,0
2011-06-23,41.647,42.225,40.921,41.977,295332,0
2011-06-24,41.968,42.134,41.161,41.307,313872,0
2011-06-27,41.335,41.838,40.93,41.638,203986,0
2011-06-28,41.535,42.205,41.335,42.015,308399,0
2011-06-29,42.225,42.39,41.92,42.005,230733,0
2011-06-30,42.018,42.655,42.009,42.239,355943,0
2011-07-01,42.409,43.582,42.234,43.426,432029,0
2011-07-05,43.393,43.454,42.969,43.024,203557,0
2011-07-06,43.113,43.778,43.094,43.41,657269,0
2011-07-07,43.776,43.941,43.354,43.563,301603,0
2011-07-08,43.188,43.518,42.96,43.435,218568,0
2011-07-11,42.979,43.006,41.242,41.364,809437,0
2011-07-12,41.298,41.949,41.298,41.563,324315,0
2011-07-13,41.912,42.362,41.474,41.516,517670,0
2011-07-14,41.591,42.574,41.316,41.428,328165,0
2011-07-15,41.638,41.647,41.052,41.261,310510,0
2011-07-18,41.213,41.213,40.316,40.883,249024,0
2011-07-19,41.17,41.401,41.015,41.262,186539,0
2011-07-20,41.638,44.776,41.582,42.904,959794,0
2011-07-21,43.079,43.326,42.61,42.829,385613,0
2011-07-22,42.731,42.792,42.418,42.792,150516,0
2011-07-25,42.4,42.453,42.096,42.234,360862,0
2011-07-26,42.055,42.111,41.061,41.134,480759,0
2011-07-27,40.874,40.874,39.858,40.261,635229,0
2011-07-28,34.538,36.243,31.174,33.258,4530178,0
2011-07-29,33.311,34.926,33.311,34.215,1689901,0
2011-08-01,34.315,34.36,31.041,31.553,3014109,0
2011-08-02,31.396,32.463,31.092,31.111,1521398,0
2011-08-03,31.087,31.232,29.401,30.47,1766460,0
2011-08-04,30.319,30.889,29.212,29.221,2011359,0
2011-08-05,29.968,30.178,28.232,29.223,1723748,0
2011-08-08,28.305,28.866,25.893,25.994,1835012,0
2011-08-09,26.965,28.059,26.409,28.049,1637067,0
2011-08-10,27.38,27.48,26.028,26.171,1402103,0
2011-08-11,26.332,27.389,25.975,27.05,1519262,0
2011-08-12,27.297,27.792,26.947,27.627,1303177,0
2011-08-15,27.93,28.455,27.609,27.959,788357,0
2011-08-16,27.675,28.418,27.389,28.03,1134102,0
2011-08-17,28.222,28.775,27.315,27.571,770496,0
2011-08-18,26.786,26.857,25.671,25.708,1255812,0
2011-08-19,25.857,26.673,25.378,25.607,1310184,0
2011-08-22,26.095,26.654,25.196,25.352,804280,0
2011-08-23,25.315,26.644,25.104,26.644,814320,0
2011-08-24,26.526,27.021,26.104,26.757,518311,0
2011-08-25,26.88,27.132,25.654,25.773,444985,0
2011-08-26,25.574,26.583,25.058,26.228,975912,0
2011-08-29,26.569,27.389,26.569,27.334,588744,0
2011-08-30,27.141,27.72,26.795,27.489,618265,0
2011-08-31,27.595,28.278,27.547,27.798,752385,0
2011-09-01,27.864,28.37,27.48,27.6,642713,0
2011-09-02,26.975,27.161,26.289,26.548,622895,0
2011-09-06,25.664,25.852,25.042,25.168,869432,0
2011-09-07,25.629,26.593,25.408,26.574,576919,0
2011-09-08,26.376,26.574,25.703,25.951,599150,0
2011-09-09,25.757,25.757,24.873,25.114,732142,0
2011-09-12,25.094,25.399,24.68,25.37,890515,0
2011-09-13,25.547,25.97,25.287,25.647,685245,0
2011-09-14,25.887,27.24,25.703,26.864,720299,0
2011-09-15,27.15,28.577,27.058,28.559,1124083,0
2011-09-16,28.467,28.668,27.765,28.383,917180,0
2011-09-19,27.686,28.639,27.544,28.355,704021,0
2011-09-20,28.403,29.121,28.108,28.136,863604,0
2011-09-21,28.17,28.422,26.897,26.907,438385,0
2011-09-22,26.09,26.754,25.878,26.548,1073174,0
2011-09-23,26.424,27.62,26.262,27.601,897345,0
2011-09-26,27.775,27.857,26.812,27.821,590879,0
2011-09-27,28.522,29.4,28.318,28.826,506848,0
2011-09-28,28.836,28.935,27.591,27.628,574067,0
2011-09-29,28.226,28.422,27.721,28.412,913477,0
2011-09-30,27.965,28.42,27.621,27.659,889762,0
2011-10-03,27.361,27.793,27.01,27.02,1662593,0
2011-10-04,26.631,27.867,26.376,27.867,801325,0
2011-10-05,27.903,28.889,27.73,28.817,611425,0
2011-10-06,28.658,29.275,28.45,29.247,333750,0
2011-10-07,29.275,29.628,29.095,29.202,875828,0
2011-10-10,29.765,29.941,29.487,29.895,696613,0
2011-10-11,29.721,30.354,29.712,29.781,659974,0
2011-10-12,30.122,30.687,29.904,29.95,506298,0
2011-10-13,29.684,29.97,28.945,29.304,857762,0
2011-10-14,29.599,29.739,29.342,29.552,543930,0
2011-10-17,29.256,29.256,27.811,27.903,904022,0
2011-10-18,27.971,29,27.15,28.541,765552,0
2011-10-19,28.594,29.487,28.594,28.826,290991,0
2011-10-20,28.991,29.175,28.145,29,325611,0
2011-10-21,29.285,29.765,28.906,29.523,742589,0
2011-10-24,29.721,31.203,29.721,31.121,523928,0
2011-10-25,30.886,31.22,30.259,30.323,420973,0
2011-10-26,30.559,30.952,29.931,30.76,748643,0
2011-10-27,31.94,32.345,30.706,32.245,1224542,0
2011-10-28,32.17,32.272,31.895,32.095,692037,0
2011-10-31,31.665,32.035,31.006,31.015,403857,0
2011-11-01,29.095,30.142,29.095,29.599,707939,0
2011-11-02,29.988,30.778,29.628,30.76,592157,0
2011-11-03,31.254,31.617,30.896,31.201,632929,0
2011-11-04,30.959,31.137,30.489,30.702,336960,0
2011-11-07,30.511,31.065,30.006,31.008,159279,0
2011-11-08,31.203,32.014,30.578,31.967,368232,0
2011-11-09,30.94,31.395,30.079,30.223,402568,0
2011-11-10,30.527,30.564,29.898,30.116,473010,0
2011-11-11,30.521,31.193,30.408,30.658,312696,0
2011-11-14,30.474,31.092,29.923,30.014,472703,0
2011-11-15,29.941,30.715,29.781,30.549,279255,0
2011-11-16,30.151,30.742,29.838,29.913,342774,0
2011-11-17,29.73,29.819,29.075,29.212,389981,0
2011-11-18,29.323,29.418,28.522,28.799,507191,0
2011-11-21,28.327,28.467,27.765,27.885,491928,0
2011-11-22,27.913,27.979,27.591,27.913,606901,0
2011-11-23,27.61,27.737,27.204,27.268,322111,0
2011-11-25,27.197,27.447,27.106,27.18,58028,0
2011-11-28,28.024,28.594,27.951,28.422,335579,0
2011-11-29,28.594,28.725,27.704,27.811,509800,0
2011-11-30,28.854,29.215,28.788,29.114,567979,0
2011-12-01,28.964,29.4,28.881,29.038,483344,0
2011-12-02,29.344,29.472,28.372,28.475,387262,0
2011-12-05,28.935,29.773,28.881,29.721,448375,0
2011-12-06,29.723,30.251,29.554,30.089,399767,0
2011-12-07,29.812,30.692,29.715,30.646,472226,0
2011-12-08,30.332,30.413,29.907,29.991,851613,0
2011-12-09,30.061,31.156,29.916,30.628,423919,0
2011-12-12,30.296,30.314,30.036,30.165,402627,0
2011-12-13,30.46,30.712,29.554,29.715,587993,0
2011-12-14,29.314,29.668,29.212,29.648,343950,0
2011-12-15,30.036,30.045,29.305,29.733,272900,0
2011-12-16,29.954,30.155,29.525,29.775,789228,0
2011-12-19,29.86,30.194,29.056,29.157,210476,0
2011-12-20,29.775,30.811,29.768,30.74,219070,0
2011-12-21,30.535,30.766,30.045,30.712,259439,0
2011-12-22,30.757,31.109,30.619,30.95,225085,0
2011-12-23,31.015,31.58,31.015,31.543,250957,0
2011-12-27,31.404,31.959,31.22,31.737,217573,0
2011-12-28,31.6,31.672,30.747,30.997,220706,0
2011-12-29,31.006,31.451,31.006,31.404,148839,0
2011-12-30,31.352,31.597,31.128,31.147,204432,0
2012-01-03,31.968,31.987,31.498,31.69,380953,0
2012-01-04,31.672,32.096,31.302,31.561,310712,0
2012-01-05,31.246,31.441,30.849,31.182,654235,0
2012-01-06,31.164,31.524,30.95,31.33,452275,0
2012-01-09,31.339,31.59,30.702,30.997,605186,0
2012-01-10,31.451,31.94,31.339,31.886,450710,0
2012-01-11,29.056,29.232,27.215,28.195,2661333,0
2012-01-12,28.362,28.362,27.699,27.843,1567510,0
2012-01-13,27.699,27.882,27.529,27.816,2429910,0
2012-01-17,28.047,28.287,27.499,27.563,677371,0
2012-01-18,27.547,27.77,27.318,27.708,729378,0
2012-01-19,27.726,28.667,27.652,28.438,730018,0
2012-01-20,28.362,28.628,28.362,28.53,473051,0
2012-01-23,28.491,28.657,28.132,28.465,439905,0
2012-01-24,28.278,28.549,27.975,28.429,496922,0
2012-01-25,28.456,29.295,28.456,29.184,340745,0
2012-01-26,28.105,30.278,28.105,30.165,813106,0
2012-01-27,30.036,30.84,30.027,30.692,512954,0
2012-01-30,30.278,30.924,30.045,30.637,656911,0
2012-01-31,30.905,31.081,30.161,30.515,865356,0
2012-02-01,30.664,31.571,30.527,31.349,535360,0
2012-02-02,31.201,31.59,31.201,31.451,511647,0
2012-02-03,31.792,32.392,31.663,32.392,565869,0
2012-02-06,32.18,32.18,31.672,31.773,408270,0
2012-02-07,31.516,31.943,31.322,31.803,395450,0
2012-02-08,31.673,32.064,31.656,31.683,489506,0
2012-02-09,31.86,32.045,31.443,31.794,458137,0
2012-02-10,31.479,32.32,31.414,32.218,491116,0
2012-02-13,32.411,32.734,32.199,32.31,308501,0
2012-02-14,32.123,32.494,31.886,32.466,402309,0
2012-02-15,32.607,32.672,32.032,32.542,537078,0
2012-02-16,32.532,33.047,32.32,32.985,334489,0
2012-02-17,33.237,33.272,32.698,32.931,408155,0
2012-02-21,32.993,33.263,32.542,32.913,492070,0
2012-02-22,32.76,33.084,32.644,32.922,392811,0
2012-02-23,32.867,32.959,32.532,32.706,261921,0
2012-02-24,32.901,33.016,32.64,32.776,365618,0
2012-02-27,32.579,32.876,32.015,32.357,506893,0
2012-02-28,32.458,32.76,32.087,32.542,454569,0
2012-02-29,32.542,32.542,31.378,31.405,603083,0
2012-03-01,31.626,32.061,31.551,31.857,294942,0
2012-03-02,31.87,32,31.452,31.601,274065,0
2012-03-05,31.515,31.571,30.969,31.254,396527,0
2012-03-06,31.006,31.264,30.682,30.792,384940,0
2012-03-07,30.876,31.359,30.876,31.246,117733,0
2012-03-08,31.526,31.665,31.044,31.508,207303,0
2012-03-09,31.35,32.352,31.35,32.194,265817,0
2012-03-12,32.203,32.343,31.766,31.889,261144,0
2012-03-13,32.091,32.556,31.926,32.415,396643,0
2012-03-14,32.241,32.712,32.222,32.462,245366,0
2012-03-15,32.547,33.101,32.371,32.974,282272,0
2012-03-16,33.036,33.521,32.873,33.217,397277,0
2012-03-19,32.883,33.342,32.62,32.992,273960,0
2012-03-20,32.703,32.825,32.518,32.748,194706,0
2012-03-21,32.712,33.503,32.518,33.362,344529,0
2012-03-22,33.13,33.13,32.333,32.805,241062,0
2012-03-23,32.669,32.815,31.889,32.019,431202,0
2012-03-26,32.379,32.49,31.202,31.516,1265938,0
2012-03-27,31.544,31.553,31.255,31.433,470979,0
2012-03-28,31.452,31.544,31.164,31.433,353622,0
2012-03-29,31.283,31.414,31.034,31.072,843856,0
2012-03-30,31.343,31.352,30.922,30.997,776558,0
2012-04-02,30.997,31.619,30.931,31.35,617273,0
2012-04-03,31.396,31.702,31.273,31.553,761064,0
2012-04-04,31.237,31.433,30.746,30.81,615100,0
2012-04-05,30.746,31.081,30.653,30.746,324633,0
2012-04-09,30.303,30.533,30.239,30.383,348185,0
2012-04-10,30.373,30.467,29.356,29.376,412326,0
2012-04-11,29.691,29.737,29.439,29.595,428448,0
2012-04-12,29.491,30.104,29.491,29.978,330010,0
2012-04-13,29.893,29.893,29.068,29.134,287211,0
2012-04-16,29.168,29.474,28.917,29.215,403816,0
2012-04-17,29.466,29.681,28.946,29.087,1176341,0
2012-04-18,29.002,29.318,28.946,29.134,476448,0
2012-04-19,29.205,29.662,29.087,29.395,357609,0
2012-04-20,29.491,29.846,29.449,29.71,585061,0
2012-04-23,29.356,29.5,28.89,29.298,379382,0
2012-04-24,29.269,29.376,28.837,28.837,680834,0
2012-04-25,29.178,29.538,28.696,29.03,1366798,0
2012-04-26,29.097,30.161,29.097,30.023,1306045,0
2012-04-27,30.05,30.663,29.921,30.429,729695,0
2012-04-30,30.36,30.387,29.95,30.106,475571,0
2012-05-01,30.142,30.876,30.132,30.524,648523,0
2012-05-02,30.265,30.617,30.123,30.617,419748,0
2012-05-03,30.614,30.79,30.325,30.511,310714,0
2012-05-04,30.275,30.524,29.893,30.059,300750,0
2012-05-07,29.969,30.21,29.691,30.152,352061,0
2012-05-08,29.903,30.429,29.672,30.393,398367,0
2012-05-09,30.089,30.234,29.849,30.099,324662,0
2012-05-10,30.298,30.397,30.108,30.185,285688,0
2012-05-11,29.996,30.312,29.949,30.041,592455,0
2012-05-14,29.672,30.059,29.672,29.797,316297,0
2012-05-15,29.728,29.788,29.241,29.376,407300,0
2012-05-16,29.509,29.576,29.134,29.16,386995,0
2012-05-17,29.308,29.457,28.204,28.204,229593,0
2012-05-18,28.342,28.465,27.389,27.462,454726,0
2012-05-21,27.639,27.823,27.165,27.777,716415,0
2012-05-22,27.777,27.87,27.102,27.313,395415,0
2012-05-23,27.128,27.304,26.625,27.257,477326,0
2012-05-24,27.462,27.535,27.202,27.499,214565,0
2012-05-25,27.474,27.682,27.305,27.399,151154,0
2012-05-29,27.687,28.194,27.545,28.103,273789,0
2012-05-30,27.795,27.879,27.563,27.687,344615,0
2012-05-31,27.62,27.705,27.114,27.282,423338,0
2012-06-01,26.739,27.017,26.414,26.653,547229,0
2012-06-04,26.693,26.824,26.377,26.518,447118,0
2012-06-05,26.327,26.913,26.047,26.874,405099,0
2012-06-06,27.036,27.418,26.96,27.278,477354,0
2012-06-07,27.652,27.969,27.176,27.615,622322,0
2012-06-08,27.615,28.454,27.381,28.397,435480,0
2012-06-11,28.626,28.636,27.93,27.995,659505,0
2012-06-12,27.978,28.099,27.427,28.014,372678,0
2012-06-13,28.358,29.011,27.752,28.655,473254,0
2012-06-14,28.636,28.983,28.435,28.694,236772,0
2012-06-15,28.76,29.27,28.616,28.926,495352,0
2012-06-18,28.788,29.441,28.636,29.141,502610,0
2012-06-19,29.134,29.626,29.039,29.432,473474,0
2012-06-20,29.406,29.502,28.973,29.049,406691,0
2012-06-21,28.983,29.169,27.742,27.94,927533,0
2012-06-22,28.07,28.348,27.95,27.95,1679026,0
2012-06-25,27.682,27.682,27.335,27.362,504766,0
2012-06-26,27.465,27.643,27.046,27.13,327053,0
2012-06-27,26.653,27.682,26.653,27.624,375784,0
2012-06-28,27.408,27.94,27.166,27.624,476905,0
2012-06-29,28.179,29.022,28.05,28.742,422644,0
2012-07-02,28.78,29.124,28.564,29.021,360159,0
2012-07-03,29.097,29.196,28.78,29.169,173825,0
2012-07-05,29.187,29.655,29.03,29.348,701249,0
2012-07-06,29.039,29.664,28.955,29.587,594719,0
2012-07-09,29.53,29.645,29.348,29.578,356790,0
2012-07-10,29.684,29.791,29.241,29.386,387402,0
2012-07-11,29.377,29.502,29.105,29.357,428451,0
2012-07-12,29.077,29.386,29.03,29.25,371560,0
2012-07-13,29.348,29.8,29.299,29.45,300776,0
2012-07-16,29.467,29.467,28.713,28.889,420021,0
2012-07-17,29.087,29.299,28.871,29.279,227565,0
2012-07-18,29.144,30.115,29.089,29.959,309354,0
2012-07-19,30.137,30.454,29.458,29.578,472356,0
2012-07-20,29.396,29.432,29.141,29.357,340613,0
2012-07-23,28.78,29.169,28.732,28.945,307967,0
2012-07-24,29.107,29.302,28.837,29.098,705206,0
2012-07-25,29.206,29.684,29.105,29.367,498538,0
2012-07-26,27.017,27.585,23.002,24.035,2684964,0
2012-07-27,24.232,24.808,23.311,24.698,1012472,0
2012-07-30,24.604,24.754,24.448,24.448,852004,0
2012-07-31,24.343,24.737,24.343,24.362,732937,0
2012-08-01,24.332,24.52,24.223,24.241,460621,0
2012-08-02,23.745,23.784,23.334,23.57,893605,0
2012-08-03,23.796,24.448,23.598,24.131,665732,0
2012-08-06,24.16,24.502,23.951,24.277,462264,0
2012-08-07,24.475,24.903,24.448,24.799,361490,0
2012-08-08,24.754,24.959,24.485,24.836,322983,0
2012-08-09,24.845,25.236,24.595,25.125,274891,0
2012-08-10,25.006,25.118,24.799,25.035,306210,0
2012-08-13,25.035,25.035,24.352,24.576,343037,0
2012-08-14,24.707,24.921,24.169,24.475,531308,0
2012-08-15,24.633,25.946,24.633,25.808,703171,0
2012-08-16,25.731,25.826,25.088,25.406,599288,0
2012-08-17,25.377,25.406,25.079,25.2,597142,0
2012-08-20,25.108,25.303,25.044,25.108,436876,0
2012-08-21,25.182,25.592,25.118,25.191,353347,0
2012-08-22,25.163,25.303,24.818,24.855,380170,0
2012-08-23,24.855,24.893,24.52,24.529,363580,0
2012-08-24,24.558,24.953,24.558,24.802,688688,0
2012-08-27,24.921,25.275,24.734,25.053,518549,0
2012-08-28,24.921,25.462,24.725,25.453,594973,0
2012-08-29,25.433,26.037,25.433,25.656,419632,0
2012-08-30,25.443,25.826,25.219,25.619,373358,0
2012-08-31,25.737,26.124,25.57,25.834,502069,0
2012-09-04,25.898,26.625,25.853,26.489,562774,0
2012-09-05,26.569,26.635,26.065,26.48,848543,0
2012-09-06,26.586,27.723,26.569,27.487,936397,0
2012-09-07,27.403,27.62,27.16,27.253,478723,0
2012-09-10,27.301,27.442,27.106,27.338,444874,0
2012-09-11,27.282,27.768,27.282,27.432,728909,0
2012-09-12,27.46,27.908,27.253,27.777,525119,0
2012-09-13,27.777,28.367,27.533,28.03,779080,0
2012-09-14,28.078,28.564,28.03,28.396,433379,0
2012-09-17,28.357,28.357,27.562,27.649,525864,0
2012-09-18,27.442,27.533,27.114,27.235,589873,0
2012-09-19,27.395,28.003,27.17,27.898,782875,0
2012-09-20,27.748,27.881,27.479,27.507,333378,0
2012-09-21,27.62,27.739,27.17,27.18,716042,0
2012-09-24,27.207,27.45,26.886,27.197,428273,0
2012-09-25,27.357,27.46,27.01,27.133,535418,0
2012-09-26,27.133,27.273,26.972,27.039,320380,0
2012-09-27,27.114,27.47,27.029,27.376,395823,0
2012-09-28,27.197,27.31,26.963,27.189,561977,0
2012-10-01,27.197,27.413,27.114,27.319,469641,0
2012-10-02,27.507,28.218,27.18,28.218,653291,0
2012-10-03,27.601,28.245,27.133,28.226,1439828,0
2012-10-04,28.235,28.517,28.04,28.329,593016,0
2012-10-05,28.6,28.733,28.426,28.592,603115,0
2012-10-08,28.498,28.666,28.406,28.507,290441,0
2012-10-09,28.517,28.517,27.366,27.695,789327,0
2012-10-10,27.695,27.832,27.348,27.497,828811,0
2012-10-11,27.731,28.059,27.601,27.918,536089,0
2012-10-12,27.908,28.012,27.263,27.319,504532,0
2012-10-15,27.413,27.768,27.263,27.649,531189,0
2012-10-16,27.715,27.89,27.658,27.695,498919,0
2012-10-17,27.723,28.406,27.649,27.787,881949,0
2012-10-18,27.824,27.824,27.078,27.432,1351928,0
2012-10-19,27.31,27.61,26.915,27.02,432768,0
2012-10-22,27.143,27.153,26.625,26.655,888261,0
2012-10-23,26.405,26.586,26.171,26.198,818714,0
2012-10-24,26.346,26.451,25.515,25.834,1379073,0
2012-10-25,26.606,28.808,26.075,27.442,2234404,0
2012-10-26,27.282,27.395,26.541,26.559,949228,0
2012-10-31,26.645,26.799,26.152,26.279,636821,0
2012-11-01,26.414,26.606,26.307,26.432,1062961,0
2012-11-02,26.586,26.789,26.075,26.075,421811,0
2012-11-05,26.114,26.171,25.861,26.075,437983,0
2012-11-06,26.19,26.356,25.962,26.026,1124944,0
2012-11-07,25.908,25.918,25.506,25.644,563145,0
2012-11-08,25.654,25.747,25.308,25.392,494631,0
2012-11-09,25.346,25.701,25.251,25.552,507686,0
2012-11-12,25.616,25.616,25.168,25.373,1053525,0
2012-11-13,25.196,25.468,24.943,24.99,487475,0
2012-11-14,25.065,25.241,24.597,24.7,497934,0
2012-11-15,24.645,25.149,24.645,25.13,885246,0
2012-11-16,25.112,25.177,24.606,24.802,442175,0
2012-11-19,25.055,25.328,24.98,25.231,380869,0
2012-11-20,25.139,25.204,24.915,25.121,386148,0
2012-11-21,25.139,25.355,24.887,25.308,290563,0
2012-11-23,25.429,25.671,25.308,25.654,103870,0
2012-11-26,25.58,25.786,25.299,25.671,372660,0
2012-11-27,25.598,25.888,25.355,25.421,605385,0
2012-11-28,25.328,25.598,25.083,25.56,746540,0
2012-11-29,25.756,26.451,25.756,26.162,988981,0
2012-11-30,26.18,26.242,25.972,26.162,594953,0
2012-12-03,26.234,26.432,25.998,26.198,444481,0
2012-12-04,26.084,26.356,25.991,26.225,461630,0
2012-12-05,26.19,26.26,25.888,25.981,320447,0
2012-12-06,25.954,26.198,25.691,26.065,413143,0
2012-12-07,26.055,26.606,26.016,26.242,495941,0
2012-12-10,26.18,26.414,25.926,26.26,443406,0
2012-12-11,26.76,27.47,26.75,26.843,760516,0
2012-12-12,26.94,27.185,26.619,27.185,743743,0
2012-12-13,27.241,27.448,26.959,27.25,793671,0
2012-12-14,27.167,27.429,27.035,27.241,471555,0
2012-12-17,27.25,27.383,27.055,27.25,444808,0
2012-12-18,26.93,27.167,26.191,27.075,661322,0
2012-12-19,27.084,27.103,26.765,26.872,554162,0
2012-12-20,26.901,27.111,26.678,27.084,499930,0
2012-12-21,26.804,27.075,26.58,26.986,930823,0
2012-12-24,26.969,26.969,26.444,26.821,183591,0
2012-12-26,26.838,26.891,26.528,26.649,293278,0
2012-12-27,26.639,27.055,26.629,26.872,390290,0
2012-12-28,26.804,26.901,26.464,26.492,178493,0
2012-12-31,26.454,26.838,26.191,26.784,310128,0
2013-01-02,27.317,27.814,27.194,27.814,473659,0
2013-01-03,27.824,28.265,27.787,28.219,307949,0
2013-01-04,28.209,28.265,27.976,28.219,415435,0
2013-01-07,28.05,28.811,28.003,28.659,446162,0
2013-01-08,28.65,28.86,28.484,28.491,387330,0
2013-01-09,28.62,29.095,28.484,28.932,398745,0
2013-01-10,29.027,29.095,28.679,28.765,204553,0
2013-01-11,28.811,28.887,28.136,28.455,407614,0
2013-01-14,28.418,28.727,28.359,28.65,327994,0
2013-01-15,28.558,29.056,28.265,28.989,372765,0
2013-01-16,28.952,28.98,28.707,28.841,295370,0
2013-01-17,28.877,29.571,28.85,29.377,402067,0
2013-01-18,29.289,29.59,29.289,29.571,276904,0
2013-01-22,29.494,29.873,29.486,29.707,298672,0
2013-01-23,29.751,29.864,29.468,29.725,466642,0
2013-01-24,29.844,31.396,29.795,30.802,822827,0
2013-01-25,30.972,31.019,30.58,30.821,433713,0
2013-01-28,30.841,31.179,30.811,31.17,387590,0
2013-01-29,31.114,31.574,30.643,31.481,608646,0
2013-01-30,31.367,31.508,31.152,31.481,635692,0
2013-01-31,31.339,31.367,30.926,31.179,741512,0
2013-02-01,31.453,31.453,31.057,31.189,412067,0
2013-02-04,30.916,31.281,30.7,30.746,376515,0
2013-02-05,31.019,31.226,30.831,31.152,395381,0
2013-02-06,31.659,32.166,31.526,32.017,578513,0
2013-02-07,31.932,32.117,31.78,31.998,380716,0
2013-02-08,31.998,32.474,31.998,32.39,406017,0
2013-02-11,31.611,31.817,30.982,31.329,1228250,0
2013-02-12,31.32,32.194,31.3,31.923,673089,0
2013-02-13,31.968,32.136,31.659,31.826,418682,0
2013-02-14,31.79,31.914,31.17,31.189,532948,0
2013-02-15,31.152,31.244,31,31.039,528031,0
2013-02-19,31.077,31.235,30.784,31.152,625909,0
2013-02-20,31.207,31.31,30.831,30.841,370935,0
2013-02-21,30.878,30.878,30.531,30.682,200377,0
2013-02-22,30.802,30.943,30.643,30.73,236364,0
2013-02-25,30.916,31.17,30.522,30.522,534212,0
2013-02-26,30.652,30.71,30.174,30.297,732269,0
2013-02-27,30.334,30.878,30.334,30.522,567909,0
2013-02-28,30.522,30.952,30.474,30.802,455151,0
2013-03-01,30.616,30.802,30.297,30.54,508633,0
2013-03-04,30.531,30.952,30.361,30.926,301891,0
2013-03-05,31.17,31.686,31.077,31.602,382044,0
2013-03-06,31.611,31.705,31.3,31.339,255463,0
2013-03-07,31.32,31.32,30.943,31.077,281188,0
2013-03-08,31.252,31.64,31.198,31.574,260047,0
2013-03-11,31.5,32.222,31.189,32.204,478534,0
2013-03-12,32.09,32.325,32.09,32.288,184262,0
2013-03-13,32.395,32.557,32.111,32.528,210895,0
2013-03-14,32.577,32.623,32.48,32.614,253699,0
2013-03-15,32.547,32.68,32.266,32.538,379629,0
2013-03-18,32.227,32.652,32.198,32.378,248025,0
2013-03-19,32.461,32.633,32.189,32.453,173306,0
2013-03-20,32.633,32.87,32.509,32.791,138145,0
2013-03-21,32.577,32.781,32.49,32.567,162913,0
2013-03-22,32.605,32.633,32.434,32.577,238143,0
2013-03-25,32.698,32.899,32.247,32.5,238323,0
2013-03-26,32.557,33.007,32.5,32.972,210505,0
2013-03-27,32.791,33.171,32.528,33.035,157600,0
2013-03-28,33.007,33.274,32.781,33.22,170941,0
2013-04-01,33.248,33.463,32.811,33.31,334292,0
2013-04-02,33.229,33.547,32.955,33.092,361193,0
2013-04-03,33.007,33.152,31.936,32.14,786096,0
2013-04-04,32.217,32.434,31.82,32.395,307407,0
2013-04-05,31.992,32.275,31.907,32.207,306893,0
2013-04-08,32.369,32.577,32.103,32.557,283253,0
2013-04-09,32.68,33.171,32.547,33.102,330627,0
2013-04-10,33.238,33.631,33.238,33.612,387827,0
2013-04-11,33.554,34.169,33.554,34.086,285720,0
2013-04-12,33.874,34.169,33.803,33.866,251970,0
2013-04-15,33.708,33.803,32.991,33.3,618677,0
2013-04-16,33.367,33.52,32.89,33.396,389855,0
2013-04-17,33.338,33.367,32.605,32.734,292021,0
2013-04-18,32.743,32.999,32.011,32.283,486446,0
2013-04-19,32.33,32.821,32.312,32.643,279379,0
2013-04-22,32.707,33.3,32.605,33.132,548503,0
2013-04-23,33.347,33.491,32.964,33.454,272513,0
2013-04-24,33.482,33.651,33.229,33.283,533683,0
2013-04-25,32.614,32.614,30.322,31.547,1270251,0
2013-04-26,31.415,31.727,31.18,31.604,837008,0
2013-04-29,31.754,31.962,31.415,31.802,354416,0
2013-04-30,31.783,32.34,31.604,32.131,749441,0
2013-05-01,31.953,32.33,31.849,32.066,538958,0
2013-05-02,32.207,32.35,31.926,32.303,276063,0
2013-05-03,32.518,32.781,32.48,32.605,280325,0
2013-05-06,32.547,32.84,32.453,32.633,329013,0
2013-05-07,32.752,33.092,32.577,33.092,312977,0
2013-05-08,33.073,33.737,32.84,33.737,416817,0
2013-05-09,33.774,34.094,33.631,33.981,412812,0
2013-05-10,34.009,34.49,34,34.385,385509,0
2013-05-13,34.302,34.659,34.284,34.471,595847,0
2013-05-14,34.415,34.868,34.385,34.81,371562,0
2013-05-15,34.791,35.016,34.761,35.008,388980,0
2013-05-16,34.916,34.916,34.641,34.707,402243,0
2013-05-17,34.697,35.063,34.649,34.963,238261,0
2013-05-20,34.954,35.122,34.859,35.036,330853,0
2013-05-21,35.036,35.31,34.916,34.998,312402,0
2013-05-22,34.998,35.083,33.803,33.904,479145,0
2013-05-23,33.593,33.972,33.482,33.923,296072,0
2013-05-24,33.765,33.874,33.491,33.793,95120,0
2013-05-28,34.179,34.385,34.047,34.255,227478,0
2013-05-29,34.057,34.294,33.501,34.123,676611,0
2013-05-30,34.094,34.424,34.009,34.197,132945,0
2013-05-31,34.052,34.678,34.052,34.071,185981,0
2013-06-03,34.141,34.141,33.406,33.857,274456,0
2013-06-04,33.857,34.009,33.274,33.708,376616,0
2013-06-05,33.622,33.718,32.89,32.946,193877,0
2013-06-06,32.899,33.064,32.557,33.007,264137,0
2013-06-07,33.22,33.434,33.092,33.376,249528,0
2013-06-10,33.434,34.066,33.035,33.972,364148,0
2013-06-11,33.631,33.933,33.347,33.679,197843,0
2013-06-12,33.912,33.912,33.107,33.117,102136,0
2013-06-13,33.059,33.754,32.844,33.687,138483,0
2013-06-14,33.735,33.754,33.382,33.441,102992,0
2013-06-17,33.687,33.715,33.049,33.316,179188,0
2013-06-18,33.177,33.507,33.107,33.459,169189,0
2013-06-19,33.392,33.58,32.825,32.903,173953,0
2013-06-20,32.656,32.656,31.13,31.15,350582,0
2013-06-21,31.328,31.678,31.064,31.613,582633,0
2013-06-24,31.357,31.471,30.997,31.261,163345,0
2013-06-25,31.585,31.717,31.122,31.357,280332,0
2013-06-26,31.623,31.669,31.251,31.453,228275,0
2013-06-27,31.669,31.792,31.471,31.623,129620,0
2013-06-28,31.565,31.992,31.481,31.889,1287308,0
2013-07-01,32.076,32.666,32.058,32.132,362003,0
2013-07-02,32.067,32.57,32.067,32.239,285067,0
2013-07-03,32.076,32.352,32.067,32.18,198816,0
2013-07-05,32.616,32.656,32.285,32.502,338226,0
2013-07-08,32.646,32.765,32.511,32.646,348677,0
2013-07-09,31.879,32.021,31.102,31.678,910138,0
2013-07-10,31.678,31.944,31.319,31.462,769643,0
2013-07-11,31.783,32.085,31.736,31.954,1156521,0
2013-07-12,32.001,32.104,31.849,32.031,453179,0
2013-07-15,32.142,32.541,32.021,32.305,520348,0
2013-07-16,32.314,32.598,32.239,32.502,288909,0
2013-07-17,32.446,32.884,32.416,32.775,545501,0
2013-07-18,32.332,33.412,32.011,33.344,689036,0
2013-07-19,33.296,33.61,33.167,33.59,368008,0
2013-07-22,33.561,34.103,33.402,34.065,410677,0
2013-07-23,34.197,34.491,33.952,34.294,354108,0
2013-07-24,34.366,34.491,34.123,34.395,525382,0
2013-07-25,36.772,36.772,33.6,34.9,664818,0
2013-07-26,34.803,34.871,34.405,34.812,181977,0
2013-07-29,34.763,34.947,34.491,34.642,142448,0
2013-07-30,34.453,34.831,34.376,34.669,192581,0
2013-07-31,34.803,35.259,34.679,35.096,411339,0
2013-08-01,35.419,35.845,35.39,35.617,392853,0
2013-08-02,35.504,35.522,35.145,35.466,99825,0
2013-08-05,35.458,35.458,35.057,35.201,197362,0
2013-08-06,35.172,35.332,34.957,35.047,187147,0
2013-08-07,34.9,34.9,34.264,34.453,219930,0
2013-08-08,34.642,34.679,34.376,34.549,250085,0
2013-08-09,34.501,34.754,34.274,34.616,144278,0
2013-08-12,34.462,34.65,34.264,34.578,120624,0
2013-08-13,34.598,34.669,34.16,34.32,199948,0
2013-08-14,34.235,34.415,34.131,34.235,319047,0
2013-08-15,33.961,34.027,33.402,33.402,278192,0
2013-08-16,33.316,33.479,33.04,33.147,351525,0
2013-08-19,33.088,33.287,32.94,33.04,238842,0
2013-08-20,33.078,33.225,32.795,33.078,285671,0
2013-08-21,33.011,33.306,32.646,32.785,211768,0
2013-08-22,32.893,33.571,32.728,33.186,116024,0
2013-08-23,33.279,33.325,32.95,33.167,157178,0
2013-08-26,33.186,33.402,33.069,33.205,183057,0
2013-08-27,32.844,32.884,32.161,32.161,159074,0
2013-08-28,32.18,32.295,32.001,32.171,189027,0
2013-08-29,32.048,32.511,32.048,32.426,173810,0
2013-08-30,32.464,32.464,32.112,32.323,434626,0
2013-09-03,32.656,32.904,31.78,32.247,597338,0
2013-09-04,32.237,32.531,32.237,32.502,314410,0
2013-09-05,32.599,32.988,32.599,32.636,237923,0
2013-09-06,32.756,32.856,32.189,32.599,243992,0
2013-09-09,32.7,32.994,32.666,32.893,225241,0
2013-09-10,33.189,33.415,32.885,33.395,435344,0
2013-09-11,33.412,33.782,33.412,33.677,202013,0
2013-09-12,33.561,33.754,33.269,33.61,601358,0
2013-09-13,33.661,33.995,33.502,33.759,220282,0
2013-09-16,34.018,34.14,33.725,34.018,218395,0
2013-09-17,34.014,34.43,34.014,34.43,195326,0
2013-09-18,34.469,34.707,33.995,34.527,235193,0
2013-09-19,34.624,34.87,34.373,34.383,138195,0
2013-09-20,34.489,34.489,33.878,33.878,423842,0
2013-09-23,33.869,33.985,33.575,33.816,186115,0
2013-09-24,33.878,34.166,33.642,33.985,202871,0
2013-09-25,33.927,34.383,33.73,34.109,357001,0
2013-09-26,34.099,34.281,33.888,34.242,169051,0
2013-09-27,34.166,34.383,33.842,33.995,195668,0
2013-09-30,33.834,34.091,33.633,34.052,348493,0
2013-10-01,33.985,34.687,33.869,34.586,646824,0
2013-10-02,34.537,34.87,34.193,34.84,351410,0
2013-10-03,34.716,35.279,34.586,35.106,608369,0
2013-10-04,35.221,35.496,34.928,35.371,357275,0
2013-10-07,35.116,35.371,34.993,35.039,308063,0
2013-10-08,35.067,35.23,34.697,34.707,318955,0
2013-10-09,34.772,35.096,34.586,34.734,275923,0
2013-10-10,35.067,35.324,34.937,35.155,233871,0
2013-10-11,35.106,35.619,35.076,35.564,252231,0
2013-10-14,35.421,35.943,35.391,35.915,339672,0
2013-10-15,35.752,36.171,35.752,35.905,311982,0
2013-10-16,36.161,36.438,35.905,36.389,374792,0
2013-10-17,36.332,36.903,36.132,36.855,256964,0
2013-10-18,36.912,37.026,36.724,37.018,408043,0
2013-10-21,36.931,37.14,36.733,37.045,177582,0
2013-10-22,37.1,37.483,36.816,37.092,203659,0
2013-10-23,36.989,37.283,36.845,37.189,269374,0
2013-10-24,36.826,37.063,36.477,36.656,693690,0
2013-10-25,35.999,36.895,35.981,36.885,696962,0
2013-10-28,36.865,37.777,36.865,37.768,731367,0
2013-10-29,37.929,38.48,37.768,38.453,553541,0
2013-10-30,38.499,38.879,38.48,38.556,392431,0
2013-10-31,38.746,39.373,38.593,39.24,524325,0
2013-11-01,39.345,39.345,38.48,38.766,589323,0
2013-11-04,38.869,39.316,38.727,39.296,552088,0
2013-11-05,39.079,39.572,38.869,39.46,485093,0
2013-11-06,39.736,39.801,38.869,38.965,594435,0
2013-11-07,39.069,39.212,38.376,38.48,439801,0
2013-11-08,38.433,39.688,38.433,39.61,439643,0
2013-11-11,38.279,39.155,38.11,38.699,611430,0
2013-11-12,38.536,38.813,38.309,38.784,420565,0
2013-11-13,38.528,39.326,38.224,39.27,434621,0
2013-11-14,39.316,39.431,38.965,39.231,647189,0
2013-11-15,39.355,39.411,39.031,39.231,359575,0
2013-11-18,39.441,39.688,39.231,39.336,460159,0
2013-11-19,39.231,39.545,39.013,39.411,299465,0
2013-11-20,39.411,40.011,39.345,39.707,280159,0
2013-11-21,39.45,40.447,39.306,40.145,546289,0
2013-11-22,40.125,40.182,39.811,39.992,360736,0
2013-11-25,40.047,40.342,39.6,39.668,299972,0
2013-11-26,39.62,39.859,39.382,39.581,345361,0
2013-11-27,39.527,39.716,39.392,39.572,377586,0
2013-11-29,39.61,39.698,39.345,39.355,108825,0
2013-12-02,39.212,39.564,39.126,39.165,393341,0
2013-12-03,38.889,39.126,38.708,38.899,504921,0
2013-12-04,38.746,38.813,37.796,38.242,529287,0
2013-12-05,38.233,39.013,38.015,38.975,526277,0
2013-12-06,39.316,39.658,39.231,39.279,291264,0
2013-12-09,39.165,39.306,38.86,39.222,238188,0
2013-12-10,39.24,39.355,39.003,39.175,281250,0
2013-12-11,39.153,39.667,38.142,38.192,579882,0
2013-12-12,38.192,38.283,37.961,38.162,522682,0
2013-12-13,38.293,38.541,37.999,38.371,398298,0
2013-12-16,38.182,38.99,37.219,38.419,303389,0
2013-12-17,38.514,38.541,37.435,37.914,718431,0
2013-12-18,37.942,38.79,37.552,38.695,602872,0
2013-12-19,38.752,38.752,38.192,38.371,356811,0
2013-12-20,38.448,38.876,38.448,38.579,540476,0
2013-12-23,38.772,39.153,38.579,39.086,343083,0
2013-12-24,39.134,39.41,38.629,39.268,49488,0
2013-12-26,39.429,39.478,39.038,39.21,270278,0
2013-12-27,39.429,39.667,39.163,39.391,113883,0
2013-12-30,39.401,39.507,39.228,39.314,163462,0
2013-12-31,39.381,39.753,39.182,39.419,209035,0
2014-01-02,39.277,39.629,38.981,39.076,313116,0
2014-01-03,38.961,39.144,38.723,39.019,418695,0
2014-01-06,39.047,40.135,39.028,39.791,848401,0
2014-01-07,39.896,40.62,39.677,40.479,476250,0
2014-01-08,40.354,41.155,40.354,41.08,508140,0
2014-01-09,41.182,41.453,41.08,41.413,377786,0
2014-01-10,41.622,41.786,41.042,41.182,697557,0
2014-01-13,41.052,41.71,40.42,40.563,574247,0
2014-01-14,40.804,41.23,40.527,41.098,322047,0
2014-01-15,41.061,41.821,41.052,41.554,404000,0
2014-01-16,41.583,41.956,41.423,41.786,341892,0
2014-01-17,41.86,42.051,41.366,41.515,368294,0
2014-01-21,41.802,42.147,41.544,42.109,674865,0
2014-01-22,42.213,42.566,42.015,42.061,646318,0
2014-01-23,36.529,37.895,35.31,35.435,3426388,0
2014-01-24,35.301,35.71,34.47,35.643,1594232,0
2014-01-27,35.605,35.605,34.252,34.727,1073111,0
2014-01-28,34.679,35.273,34.578,35.158,1220767,0
2014-01-29,34.872,34.995,34.509,34.568,656216,0
2014-01-30,34.853,35.244,34.708,35.234,592278,0
2014-01-31,34.882,34.93,34.508,34.588,584901,0
2014-02-03,34.441,34.642,33.546,33.833,1141614,0
2014-02-04,34.071,34.242,33.46,33.499,622008,0
2014-02-05,33.431,33.896,33.316,33.805,532051,0
2014-02-06,33.887,34.203,33.689,33.841,425442,0
2014-02-07,33.85,34.383,33.85,34.347,295086,0
2014-02-10,34.252,34.853,34.184,34.814,455376,0
2014-02-11,34.784,35.234,34.538,35.013,429495,0
2014-02-12,35.244,35.501,34.93,35.185,694043,0
2014-02-13,34.968,35.739,34.968,35.652,419683,0
2014-02-14,35.569,35.844,35.385,35.681,217104,0
2014-02-18,35.739,36.11,35.633,35.883,481039,0
2014-02-19,35.73,36.072,35.375,35.375,218794,0
2014-02-20,35.375,35.911,35.32,35.814,303553,0
2014-02-21,35.883,35.883,35.559,35.776,233386,0
2014-02-24,35.805,36.159,35.739,35.901,276740,0
2014-02-25,35.978,35.978,35.529,35.597,266556,0
2014-02-26,35.701,36.178,35.539,35.949,298588,0
2014-02-27,35.93,36.31,35.71,36.168,333646,0
2014-02-28,36.197,36.635,35.786,36.073,391057,0
2014-03-03,35.661,35.873,35.395,35.435,367201,0
2014-03-04,35.749,36.577,35.749,36.33,305046,0
2014-03-05,36.338,36.455,35.758,36.072,282859,0
2014-03-06,36.178,36.348,35.959,36.264,229514,0
2014-03-07,36.378,36.625,36.11,36.503,197090,0
2014-03-10,36.387,36.635,36.13,36.635,276058,0
2014-03-11,36.713,36.751,36.092,36.197,235836,0
2014-03-12,35.978,36.32,35.814,36.159,270477,0
2014-03-13,36.264,36.3,35.511,35.671,269515,0
2014-03-14,35.569,36.236,35.491,35.519,194944,0
2014-03-17,35.643,36.596,35.643,36.529,415226,0
2014-03-18,36.495,37.04,36.467,36.973,257139,0
2014-03-19,36.963,37.087,36.302,36.409,385975,0
2014-03-20,36.312,36.686,36.312,36.521,207463,0
2014-03-21,36.763,36.868,36.188,36.322,532800,0
2014-03-24,36.438,36.589,35.651,35.978,300786,0
2014-03-25,36.101,36.619,35.949,36.37,254461,0
2014-03-26,36.599,36.983,36.169,36.198,186871,0
2014-03-27,36.179,36.256,35.642,35.93,293692,0
2014-03-28,36.043,36.541,35.766,36.35,425739,0
2014-03-31,36.619,37.097,36.418,36.897,335155,0
2014-04-01,36.907,37.559,36.878,37.549,601943,0
2014-04-02,37.501,38.122,37.411,38.025,411659,0
2014-04-03,38.132,38.191,37.768,37.959,397087,0
2014-04-04,38.227,38.391,37.058,37.299,537887,0
2014-04-07,37.135,37.279,36.15,36.302,476589,0
2014-04-08,36.274,36.467,35.814,36.237,230697,0
2014-04-09,36.247,36.531,35.911,36.467,299035,0
2014-04-10,36.237,36.399,35.709,35.748,552423,0
2014-04-11,35.155,35.27,34.426,34.602,699600,0
2014-04-14,34.828,34.945,34.35,34.655,331415,0
2014-04-15,34.674,34.992,33.938,34.926,302685,0
2014-04-16,35.251,35.261,34.907,35.212,269354,0
2014-04-17,35.116,35.547,35.018,35.096,211418,0
2014-04-21,35.076,35.623,34.974,35.605,256961,0
2014-04-22,35.66,36.015,35.605,35.709,193220,0
2014-04-23,35.651,35.795,35.354,35.651,322462,0
2014-04-24,35.911,35.949,35.28,35.298,366847,0
2014-04-25,35.136,35.433,35.01,35.393,246712,0
2014-04-28,35.517,35.729,34.684,35.403,389473,0
2014-04-29,35.547,35.729,35.173,35.251,291318,0
2014-04-30,35.202,35.883,35.038,35.766,411131,0
2014-05-01,35.795,35.969,35.383,35.7,766515,0
2014-05-02,35.834,36.838,35.834,36.57,702230,0
2014-05-05,36.274,36.716,36.063,36.448,394611,0
2014-05-06,36.265,37.411,36.237,37.401,719769,0
2014-05-07,37.337,37.337,36.448,36.696,489277,0
2014-05-08,36.668,36.916,36.302,36.668,505814,0
2014-05-09,36.619,37.145,36.514,37.135,488251,0
2014-05-12,37.289,37.922,37.204,37.806,331717,0
2014-05-13,37.922,38.025,37.347,37.53,336641,0
2014-05-14,37.559,37.644,36.706,37.243,452140,0
2014-05-15,37.185,37.185,36.256,37.058,387144,0
2014-05-16,37.252,37.728,36.916,37.708,297601,0
2014-05-19,37.681,38.132,37.53,37.94,514349,0
2014-05-20,37.845,37.94,37.125,37.471,552281,0
2014-05-21,37.624,37.688,37.031,37.155,406545,0
2014-05-22,37.115,37.135,36.8,36.993,475400,0
2014-05-23,37.077,37.185,36.696,36.848,508611,0
2014-05-27,37.049,37.441,36.716,37.272,421682,0
2014-05-28,37.373,37.826,36.973,37.588,530642,0
2014-05-29,37.835,37.835,37.391,37.671,252469,0
2014-05-30,37.718,38.209,37.661,37.998,362260,0
2014-06-02,38.007,38.132,37.471,37.998,393253,0
2014-06-03,37.884,38.401,37.884,38.381,316202,0
2014-06-04,38.322,38.754,38.199,38.659,283824,0
2014-06-05,38.764,39.079,38.505,38.744,220904,0
2014-06-06,38.764,38.907,38.571,38.677,211947,0
2014-06-09,38.562,38.677,38.151,38.209,386104,0
2014-06-10,38.103,38.283,37.728,38.274,265103,0
2014-06-11,38.229,38.257,37.768,37.923,183564,0
2014-06-12,37.817,38.471,37.718,38.173,649686,0
2014-06-13,38.238,38.306,37.836,37.95,188948,0
2014-06-16,38.085,38.845,37.836,38.528,582832,0
2014-06-17,38.508,38.643,38.257,38.518,790237,0
2014-06-18,38.451,38.883,38.229,38.729,637836,0
2014-06-19,38.777,38.835,38.404,38.672,243893,0
2014-06-20,38.873,39.123,38.748,39.008,305184,0
2014-06-23,39.056,39.104,38.565,38.643,163474,0
2014-06-24,38.556,38.835,38.451,38.643,278249,0
2014-06-25,38.739,39.095,38.729,39.008,232422,0
2014-06-26,39.882,39.94,39.037,39.863,560416,0
2014-06-27,39.691,40.026,39.45,39.911,593395,0
2014-06-30,39.94,40.035,39.528,39.892,390362,0
2014-07-01,39.882,40.479,39.632,40.363,581665,0
2014-07-02,40.191,40.227,39.592,40.152,496347,0
2014-07-03,40.171,40.383,39.826,40.257,472364,0
2014-07-07,40.277,40.479,39.95,40.045,316436,0
2014-07-08,39.796,39.836,39.056,39.162,564835,0
2014-07-09,39.305,39.335,38.739,39.277,291829,0
2014-07-10,38.565,39.305,38.286,39.172,233450,0
2014-07-11,39.172,39.268,38.845,39.238,142807,0
2014-07-14,39.45,39.602,38.969,39.123,119073,0
2014-07-15,39.085,39.182,38.461,38.787,353680,0
2014-07-16,38.959,39.114,38.565,38.604,300334,0
2014-07-17,38.584,39.018,38.267,38.394,247010,0
2014-07-18,38.594,39.295,38.404,39.152,207644,0
2014-07-21,38.959,38.959,38.471,38.528,227793,0
2014-07-22,38.624,39.095,38.422,38.614,331582,0
2014-07-23,38.643,38.855,38.335,38.431,202477,0
2014-07-24,38.565,38.787,38.276,38.556,266492,0
2014-07-25,38.374,38.681,38.257,38.565,198225,0
2014-07-28,38.536,38.556,38.134,38.498,193094,0
2014-07-29,38.508,38.807,38.404,38.461,303494,0
2014-07-30,38.681,38.883,38.404,38.748,138192,0
2014-07-31,38.404,38.451,37.748,37.865,435103,0
2014-08-01,37.797,38.306,37.336,37.865,505257,0
2014-08-04,37.923,38.046,37.45,37.989,440548,0
2014-08-05,37.885,38.758,37.718,38.422,433200,0
2014-08-06,38.229,39.325,38.055,39.046,518141,0
2014-08-07,38.055,39.228,37.728,38.643,743024,0
2014-08-08,38.672,39.691,38.672,39.681,537709,0
2014-08-11,39.691,40.133,39.661,39.71,445388,0
2014-08-12,39.701,39.902,39.382,39.873,648656,0
2014-08-13,39.921,40.479,39.921,40.343,319279,0
2014-08-14,40.488,40.641,40.353,40.43,368210,0
2014-08-15,40.767,40.89,39.767,40.777,438735,0
2014-08-18,40.909,41.543,40.767,41.402,495670,0
2014-08-19,41.523,41.69,41.383,41.573,259474,0
2014-08-20,41.612,41.641,41.226,41.612,348845,0
2014-08-21,41.794,42.247,41.632,42.055,561857,0
2014-08-22,42.055,42.256,41.919,41.997,317067,0
2014-08-25,42.207,42.207,41.832,41.881,211720,0
2014-08-26,41.938,42.285,41.776,41.814,368148,0
2014-08-27,41.823,42.093,41.671,42.046,233631,0
2014-08-28,41.948,42.247,41.823,42.093,218683,0
2014-08-29,42.177,42.207,41.804,42.103,223797,0
2014-09-02,42.207,42.515,42.007,42.197,371252,0
2014-09-03,42.525,42.64,42.036,42.046,742704,0
2014-09-04,42.055,42.324,41.533,41.671,375245,0
2014-09-05,41.729,41.958,41.373,41.602,348217,0
2014-09-08,41.622,42.027,41.602,41.881,437475,0
2014-09-09,41.928,42.036,41.402,41.431,504452,0
2014-09-10,41.314,41.72,41.305,41.383,648468,0
2014-09-11,41.198,41.804,41.179,41.757,337681,0
2014-09-12,41.692,42.319,41.653,41.951,508501,0
2014-09-15,41.874,42.319,41.826,42.03,630349,0
2014-09-16,42.02,42.857,41.788,42.808,944984,0
2014-09-17,42.877,42.877,41.931,42.309,600866,0
2014-09-18,42.339,42.695,42.231,42.357,413048,0
2014-09-19,42.675,42.808,42.136,42.173,472425,0
2014-09-22,42.059,42.201,41.769,41.779,281945,0
2014-09-23,41.614,41.614,40.928,40.958,250015,0
2014-09-24,41.037,41.412,40.843,41.403,435281,0
2014-09-25,41.355,41.355,40.572,40.766,407042,0
2014-09-26,40.852,41.057,40.399,40.477,492932,0
2014-09-29,40.188,40.719,40.159,40.611,299774,0
2014-09-30,40.62,40.63,39.956,39.956,460592,0
2014-10-01,39.956,40.226,39.56,39.811,546310,0
2014-10-02,39.811,40.15,39.666,39.888,419393,0
2014-10-03,40.178,40.525,40.14,40.312,322179,0
2014-10-06,40.562,40.746,40.302,40.399,322371,0
2014-10-07,40.254,40.553,40.031,40.1,316947,0
2014-10-08,40.07,40.553,39.869,40.506,409223,0
2014-10-09,40.418,40.447,39.734,39.762,335493,0
2014-10-10,39.743,40.09,39.059,39.578,530615,0
2014-10-13,39.522,39.86,39.078,39.136,239457,0
2014-10-14,39.425,39.637,39.049,39.261,377499,0
2014-10-15,38.451,39.56,38.172,39.222,506432,0
2014-10-16,38.615,39.435,38.286,39.261,465732,0
2014-10-17,39.493,40.639,39.493,40.178,527156,0
2014-10-20,40.168,40.611,39.752,40.601,376340,0
2014-10-21,40.87,41.286,40.719,41.277,344472,0
2014-10-22,41.442,41.682,41.112,41.198,299068,0
2014-10-23,41.643,42.163,41.403,42.03,395268,0
2014-10-24,42.116,42.435,41.865,42.069,258996,0
2014-10-27,42.03,42.367,41.807,42.069,265799,0
2014-10-28,42.181,42.666,42.097,42.54,319733,0
2014-10-29,42.589,42.589,41.961,42.319,404124,0
2014-10-30,42.181,43.032,42.01,42.618,369945,0
2014-10-31,43.081,43.254,42.666,42.897,909620,0
2014-11-03,42.887,43.156,42.444,42.589,303148,0
2014-11-04,42.435,42.818,42.03,42.231,550300,0
2014-11-05,41.075,43.176,41.027,42.897,755502,0
2014-11-06,43.081,43.166,42.656,43.081,412503,0
2014-11-07,43.061,43.09,42.329,42.49,662526,0
2014-11-10,42.471,42.917,42.471,42.818,422431,0
2014-11-11,42.907,43.282,42.762,42.847,497440,0
2014-11-12,42.608,43.737,42.54,43.63,738004,0
2014-11-13,43.621,43.978,43.196,43.427,450820,0
2014-11-14,43.4,43.4,42.656,43.166,479747,0
2014-11-17,43.014,43.756,42.897,43.581,489672,0
2014-11-18,43.542,44.335,43.351,44.287,691723,0
2014-11-19,44.13,44.13,43.811,43.9,611544,0
2014-11-20,43.718,44.217,43.513,44.188,526282,0
2014-11-21,44.584,44.584,43.841,43.928,490262,0
2014-11-24,44.102,44.575,44.102,44.506,268282,0
2014-11-25,44.575,44.603,43.978,44.326,518418,0
2014-11-26,44.316,44.643,44.277,44.421,308605,0
2014-11-28,44.43,44.594,44.037,44.13,220309,0
2014-12-01,43.841,44.13,43.571,43.978,616868,0
2014-12-02,44.701,44.835,44.007,44.488,589052,0
2014-12-03,44.448,44.883,44.056,44.759,398808,0
2014-12-04,44.663,44.855,43.918,44.168,572356,0
2014-12-05,44.168,44.923,43.988,44.855,379825,0
2014-12-08,44.786,45.637,44.575,44.729,361012,0
2014-12-09,44.363,44.855,43.988,44.845,335396,0
2014-12-10,44.845,44.98,43.958,44.207,440959,0
2014-12-11,44.29,44.927,44.29,44.607,390375,0
2014-12-12,44.17,44.394,43.822,43.881,265795,0
2014-12-15,44.009,44.26,43.165,43.223,415634,0
2014-12-16,43.097,43.92,42.845,42.964,357160,0
2014-12-17,43.002,43.446,42.682,43.436,491982,0
2014-12-18,43.822,44.122,43.621,44.112,347024,0
2014-12-19,44.2,44.51,44.019,44.2,515591,0
2014-12-22,44.329,44.588,43.861,44.347,259338,0
2014-12-23,44.569,44.579,43.71,44.151,267912,0
2014-12-24,44.27,44.87,44.27,44.549,94814,0
2014-12-26,44.753,44.908,44.414,44.569,108340,0
2014-12-29,44.559,44.966,44.491,44.715,215222,0
2014-12-30,44.637,45.208,44.637,44.888,226356,0
2014-12-31,44.918,45.121,44.075,44.141,340504,0
2015-01-02,44.357,44.598,43.494,43.803,280319,0
2015-01-05,43.822,44.51,43.71,44.029,583022,0
2015-01-06,44.22,44.29,43.243,43.67,699225,0
2015-01-07,44.549,45.082,44.347,44.588,627532,0
2015-01-08,45.033,45.586,45.033,45.306,563344,0
2015-01-09,45.306,45.806,45.14,45.449,579368,0
2015-01-12,45.653,45.846,45.188,45.586,367490,0
2015-01-13,45.856,46.165,44.898,45.257,347798,0
2015-01-14,44.8,45.391,44.366,45.091,213424,0
2015-01-15,45.962,46.727,45.477,46.155,1594834,0
2015-01-16,46.002,47.143,45.904,46.852,504756,0
2015-01-20,46.979,47.317,45.982,46.428,407116,0
2015-01-21,46.388,46.813,46.097,46.301,332971,0
2015-01-22,46.428,47.636,46.194,47.616,358764,0
2015-01-23,47.259,47.733,47.103,47.133,336232,0
2015-01-26,47.289,47.463,46.756,47.143,454293,0
2015-01-27,46.717,47.453,46.456,47.172,201351,0
2015-01-28,47.413,47.578,46.611,46.708,174515,0
2015-01-29,46.698,47.036,46.214,46.91,253535,0
2015-01-30,46.688,47.008,46.185,46.214,319046,0
2015-02-02,46.291,46.659,45.178,46.484,521877,0
2015-02-03,46.107,46.562,44.966,45.419,962357,0
2015-02-04,45.257,45.371,44.677,44.84,559216,0
2015-02-05,45.004,45.576,44.87,45.227,477102,0
2015-02-06,45.391,45.73,44.966,45.257,363089,0
2015-02-09,45.082,45.381,44.347,44.461,449195,0
2015-02-10,44.772,45.033,44.442,44.927,350416,0
2015-02-11,45.091,45.644,44.772,45.159,617215,0
2015-02-12,45.411,45.673,45.082,45.227,264809,0
2015-02-13,45.178,45.507,45.004,45.362,186366,0
2015-02-17,45.419,45.663,44.84,45.296,319639,0
2015-02-18,45.159,45.7,45.149,45.69,329494,0
2015-02-19,45.596,45.72,45.391,45.527,168488,0
2015-02-20,45.537,46.252,45.062,46.252,300374,0
2015-02-23,46.127,46.447,45.992,46.242,236018,0
2015-02-24,46.185,46.447,46.136,46.242,239188,0
2015-02-25,46.185,46.321,46.031,46.242,311497,0
2015-02-26,46.242,46.438,45.836,46.194,266595,0
2015-02-27,46.155,46.668,46.05,46.369,436293,0
2015-03-02,46.33,46.902,46.222,46.746,257229,0
2015-03-03,46.069,46.532,46.069,46.321,297636,0
2015-03-04,46.242,46.765,45.952,46.493,329571,0
2015-03-05,46.408,46.804,46.107,46.765,461542,0
2015-03-06,46.232,46.601,46.214,46.271,297015,0
2015-03-09,46.252,46.688,46.175,46.649,262602,0
2015-03-10,46.466,46.523,45.914,46.311,425577,0
2015-03-11,46.311,46.562,46.127,46.398,305593,0
2015-03-12,46.484,46.92,46.484,46.882,297430,0
2015-03-13,46.92,47.124,46.465,46.707,193443,0
2015-03-16,46.989,47.425,46.862,46.979,233717,0
2015-03-17,46.746,46.842,46.502,46.756,249787,0
2015-03-18,46.59,47.066,46.319,46.736,258541,0
2015-03-19,46.667,47.028,46.571,46.91,207862,0
2015-03-20,47.114,47.153,46.474,46.61,525220,0
2015-03-23,46.465,46.902,46.357,46.784,256893,0
2015-03-24,46.823,47.23,46.522,46.91,349596,0
2015-03-25,47.028,47.561,46.328,46.377,470936,0
2015-03-26,46.134,46.667,45.921,46.396,411915,0
2015-03-27,46.426,47.28,46.426,47.212,266988,0
2015-03-30,47.405,47.911,47.405,47.493,444980,0
2015-03-31,47.503,47.861,47.28,47.57,310262,0
2015-04-01,47.493,47.522,46.756,47.299,468052,0
2015-04-02,47.696,48.026,46.862,47.309,658405,0
2015-04-06,47.629,48.611,47.542,48.182,1774251,0
2015-04-07,48.242,48.649,48.192,48.212,372895,0
2015-04-08,48.222,48.901,48.154,48.851,406868,0
2015-04-09,48.795,49.077,48.367,48.94,231128,0
2015-04-10,48.667,49.416,48.649,49.229,167795,0
2015-04-13,49.308,49.677,49.308,49.609,278731,0
2015-04-14,49.551,49.658,49.107,49.629,431897,0
2015-04-15,49.677,49.843,49.126,49.308,379858,0
2015-04-16,49.221,49.687,49.144,49.514,327382,0
2015-04-17,49.327,49.581,48.804,49.551,338369,0
2015-04-20,49.745,50.056,49.599,49.862,216559,0
2015-04-21,50.113,50.327,49.658,50.212,251183,0
2015-04-22,50.261,50.531,49.93,50.494,167807,0
2015-04-23,50.455,50.589,50.222,50.396,218061,0
2015-04-24,50.425,50.494,50.173,50.425,153093,0
2015-04-27,50.474,50.725,49.337,49.735,188705,0
2015-04-28,49.639,49.735,48.958,49.707,239897,0
2015-04-29,49.571,49.774,48.958,49.144,159863,0
2015-04-30,48.881,49.298,48.374,48.484,341665,0
2015-05-01,48.601,49.173,48.182,48.367,496997,0
2015-05-04,48.348,49.126,48.319,48.851,805082,0
2015-05-05,53.677,53.677,47.968,48.374,967211,0
2015-05-06,48.434,49.211,48.182,48.775,609301,0
2015-05-07,48.795,49.229,48.64,48.832,322778,0
2015-05-08,49.144,49.531,48.881,49.047,324773,0
2015-05-11,48.978,49.707,48.978,49.446,336206,0
2015-05-12,49.067,49.347,48.649,48.988,257669,0
2015-05-13,49.097,49.239,48.687,49.037,134626,0
2015-05-14,49.308,49.92,48.93,49.892,186336,0
2015-05-15,49.794,50.387,49.716,50.317,346406,0
2015-05-18,50.222,50.599,50.056,50.337,235186,0
2015-05-19,50.337,50.609,50.143,50.599,223109,0
2015-05-20,50.609,50.648,50.133,50.638,214971,0
2015-05-21,50.551,50.648,50.153,50.455,268530,0
2015-05-22,50.337,50.57,50.133,50.163,90542,0
2015-05-26,50.046,50.232,49.387,49.514,167812,0
2015-05-27,49.494,50.337,49.494,50.261,229494,0
2015-05-28,50.242,50.357,49.725,50.143,150204,0
2015-05-29,50.046,50.261,49.697,50.056,336001,0
2015-06-01,50.123,50.484,49.92,50.143,240655,0
2015-06-02,49.95,50.103,49.765,50.056,203397,0
2015-06-03,50.163,50.609,49.901,50.541,298712,0
2015-06-04,50.484,50.844,50.396,50.834,299846,0
2015-06-05,50.765,50.824,50.133,50.765,262250,0
2015-06-08,50.484,50.864,50.327,50.327,136583,0
2015-06-09,50.251,50.251,49.765,49.872,156818,0
2015-06-10,50.086,50.958,49.609,50.882,260710,0
2015-06-11,51.33,51.475,50.814,51.387,262795,0
2015-06-12,51.194,51.436,50.844,51.105,285170,0
2015-06-15,50.814,51.184,50.315,51.145,282090,0
2015-06-16,51.145,51.417,50.657,51.007,330354,0
2015-06-17,54.416,56.433,53.558,54.241,2231043,0
2015-06-18,54.29,55.118,54.114,54.523,1504202,0
2015-06-19,54.699,55.37,54.369,55.147,907472,0
2015-06-22,55.507,55.71,54.739,54.863,412711,0
2015-06-23,54.892,55.291,54.61,55.099,482064,0
2015-06-24,54.99,55.301,54.456,54.465,527620,0
2015-06-25,54.503,54.67,54.027,54.231,526183,0
2015-06-26,54.397,54.6,53.977,54.484,1132773,0
2015-06-29,54.25,54.64,53.568,53.636,388989,0
2015-06-30,54.076,54.25,52.84,52.907,687260,0
2015-07-01,53.256,53.502,52.558,52.859,666972,0
2015-07-02,53.151,53.354,52.585,52.79,374306,0
2015-07-06,52.469,53.19,52.381,52.83,560687,0
2015-07-07,52.907,52.936,51.572,52.79,377282,0
2015-07-08,52.196,52.78,51.845,52.051,657525,0
2015-07-09,52.479,52.615,51.941,51.981,255800,0
2015-07-10,52.469,52.79,52.07,52.701,470628,0
2015-07-13,52.994,53.073,52.243,52.595,785579,0
2015-07-14,52.567,53.774,52.567,53.686,409405,0
2015-07-15,53.765,53.842,53.474,53.606,295116,0
2015-07-16,53.89,54.221,53.735,54.007,490448,0
2015-07-17,54.046,54.29,53.765,53.977,330867,0
2015-07-20,54.007,54.65,53.774,54.474,271102,0
2015-07-21,54.426,54.892,54.046,54.3,394536,0
2015-07-22,54.231,54.62,54.134,54.503,182274,0
2015-07-23,54.552,54.788,53.939,54.056,169644,0
2015-07-24,54.241,54.241,53.656,53.862,229306,0
2015-07-27,53.596,53.842,53.111,53.121,380468,0
2015-07-28,53.276,53.384,52.701,53.101,619323,0
2015-07-29,53.111,53.745,53.013,53.676,236187,0
2015-07-30,53.484,54.056,52.974,53.919,266892,0
2015-07-31,54.124,54.844,53.987,54.562,265761,0
2015-08-03,54.542,54.68,53.502,53.804,370425,0
2015-08-04,53.794,54.817,53.666,53.774,184842,0
2015-08-05,54.017,54.807,54.017,54.416,283938,0
2015-08-06,54.397,54.739,52.73,53.131,518977,0
2015-08-07,53.131,53.706,50.268,51.525,867628,0
2015-08-10,51.778,53.236,51.74,53.004,565923,0
2015-08-11,52.682,53.22,52.262,52.499,350227,0
2015-08-12,52.206,52.701,51.562,52.653,320290,0
2015-08-13,52.528,53.236,52.361,53.111,383033,0
2015-08-14,52.73,53.434,52.282,53.043,430578,0
2015-08-17,52.73,53.131,52.342,52.927,489933,0
2015-08-18,52.663,53.305,52.615,52.635,290921,0
2015-08-19,52.272,52.538,51.874,52.011,289996,0
2015-08-20,51.553,51.845,51.085,51.085,414970,0
2015-08-21,50.775,51.67,50.627,50.755,503284,0
2015-08-24,48.204,50.24,48.008,49.654,905892,0
2015-08-25,50.53,51.242,49.703,50.073,695416,0
2015-08-26,50.948,51.572,49.986,51.456,791945,0
2015-08-27,51.778,52.429,51.387,51.892,457278,0
2015-08-28,51.7,52.021,51.446,51.902,252001,0
2015-08-31,51.75,52.168,51.32,51.456,336718,0
2015-09-01,50.569,50.892,49.226,49.283,576911,0
2015-09-02,49.703,49.917,48.934,49.48,530394,0
2015-09-03,49.567,50.151,49.441,49.663,326554,0
2015-09-04,49.216,49.625,48.807,49.234,358798,0
2015-09-08,49.859,50.2,49.48,50.111,212156,0
2015-09-09,51.232,51.912,50.755,50.948,644175,0
2015-09-10,50.873,51.931,50.637,51.63,459352,0
2015-09-11,51.436,52.615,51.368,52.031,448241,0
2015-09-14,52.188,52.188,51.298,51.543,330695,0
2015-09-15,51.629,52.168,51.523,52.031,260870,0
2015-09-16,51.961,52.892,51.689,52.752,323726,0
2015-09-17,52.762,54.891,52.762,54.356,637255,0
2015-09-18,53.954,56.105,53.388,56.025,972734,0
2015-09-21,56.209,57.363,56.055,56.447,1152313,0
2015-09-22,56.006,56.358,54.881,55.459,461029,0
2015-09-23,55.518,56.513,55.38,55.889,517851,0
2015-09-24,55.429,56.825,55.34,56.015,563709,0
2015-09-25,56.503,56.611,53.27,53.74,763161,0
2015-09-28,53.779,53.779,50.869,51.298,916836,0
2015-09-29,51.366,52.343,50.234,50.555,725890,0
2015-09-30,50.907,51.23,50.175,50.781,771862,0
2015-10-01,50.781,51.23,50.087,51.181,566584,0
2015-10-02,50.721,52.06,50.604,52.06,350455,0
2015-10-05,52.46,52.957,52.041,52.244,373548,0
2015-10-06,52.168,52.5,50.731,51.473,329159,0
2015-10-07,51.609,52.08,51.308,51.902,283805,0
2015-10-08,51.797,51.902,50.741,51.444,414956,0
2015-10-09,51.444,52.051,51.172,51.991,347282,0
2015-10-12,51.709,52.703,51.23,52.5,313131,0
2015-10-13,52.178,52.569,51.434,51.513,310321,0
2015-10-14,51.619,51.991,50.946,51.092,247664,0
2015-10-15,51.172,51.874,50.85,51.815,261791,0
2015-10-16,51.797,52.235,51.493,51.912,246537,0
2015-10-19,51.807,52.041,50.965,51.201,597478,0
2015-10-20,51.122,51.201,50.633,50.907,227310,0
2015-10-21,51.172,51.473,50.204,51.152,280017,0
2015-10-22,51.385,51.385,49.512,49.579,418539,0
2015-10-23,49.961,50.741,49.539,50.527,669377,0
2015-10-26,50.498,51.043,50.282,50.409,494200,0
2015-10-27,50.35,50.594,49.931,50.594,478126,0
2015-10-28,50.771,51.425,50.488,51.072,732342,0
2015-10-29,50.937,51.619,50.879,51.444,499832,0
2015-10-30,51.405,51.961,51.26,51.464,493586,0
2015-11-02,51.561,51.854,51.298,51.639,644659,0
2015-11-03,51.561,51.921,51.172,51.571,414035,0
2015-11-04,51.659,52.12,51.22,51.444,662464,0
2015-11-05,52.158,53.973,51.874,53.026,635899,0
2015-11-06,52.822,52.822,51.328,52.402,516211,0
2015-11-09,52.253,52.55,51.543,52.13,358445,0
2015-11-10,52.1,52.842,52.09,52.842,463792,0
2015-11-11,52.872,52.872,51.991,52.11,297522,0
2015-11-12,51.825,51.825,49.901,50.018,416492,0
2015-11-13,49.872,50.185,49.423,49.764,445362,0
2015-11-16,49.754,50.545,49.715,50.508,357826,0
2015-11-17,50.478,51.142,50.194,50.35,324654,0
2015-11-18,50.478,50.653,50.115,50.32,319330,0
2015-11-19,50.31,50.34,49.433,49.482,298548,0
2015-11-20,49.598,49.951,49.462,49.744,287388,0
2015-11-23,49.647,50.145,49.453,50.135,330184,0
2015-11-24,49.794,50.224,49.275,50.018,316464,0
2015-11-25,50.018,50.244,49.901,50.087,200261,0
2015-11-27,50.115,50.488,49.872,50.399,114259,0
2015-11-30,50.449,50.575,49.715,49.724,356292,0
2015-12-01,49.794,50.185,49.549,49.951,573706,0
2015-12-02,49.99,50.204,49.394,49.502,416664,0
2015-12-03,49.579,49.734,47.615,48.133,460527,0
2015-12-04,48.104,48.593,47.625,47.831,607332,0
2015-12-07,47.849,48.465,47.069,47.371,657295,0
2015-12-08,47.137,47.939,47.078,47.498,403617,0
2015-12-09,47.274,47.684,46.668,46.757,514574,0
2015-12-10,46.717,47.097,46.55,46.922,302335,0
2015-12-11,46.453,46.726,46.079,46.197,306431,0
2015-12-14,46.187,46.559,45.659,45.775,617764,0
2015-12-15,46.061,46.275,45.384,46.217,592045,0
2015-12-16,46.952,48.363,46.952,48.166,1346132,0
2015-12-17,48.186,48.519,47.607,47.746,1044191,0
2015-12-18,47.785,48.078,47.49,47.706,1094598,0
2015-12-21,47.951,48.049,47.079,47.334,560718,0
2015-12-22,47.49,47.5,47.039,47.255,836079,0
2015-12-23,47.285,47.815,47.148,47.706,470514,0
2015-12-24,47.677,47.892,47.412,47.578,152882,0
2015-12-28,47.128,48.088,47.098,48.01,414184,0
2015-12-29,48.226,48.735,48.157,48.275,402745,0
2015-12-30,48.315,48.574,47.971,48.019,314696,0
2015-12-31,47.785,48.142,47.098,47.098,405903,0
2016-01-04,46.657,46.79,45.893,46.197,872713,0
2016-01-05,46.217,46.883,46.123,46.539,548687,0
2016-01-06,45.952,46.515,45.853,46.295,1671438,0
2016-01-07,45.52,46.098,45.217,45.65,720501,0
2016-01-08,45.775,45.853,45.061,45.404,838625,0
2016-01-11,45.59,45.775,44.296,44.767,534038,0
2016-01-12,45.57,47.637,45.11,47.442,1197313,0
2016-01-13,47.706,48.882,47.118,47.225,1245053,0
2016-01-14,47.314,47.364,46.5,47.088,785471,0
2016-01-15,46.177,47.519,46.089,47.402,752429,0
2016-01-19,47.805,47.99,46.235,46.981,657657,0
2016-01-20,46.529,46.594,44.913,46.147,1023662,0
2016-01-21,47.001,47.607,46.453,46.942,884519,0
2016-01-22,47.383,47.99,47.011,47.637,722458,0
2016-01-25,47.373,47.627,46.843,46.962,397566,0
2016-01-26,47.03,47.529,46.785,47.529,653544,0
2016-01-27,47.519,48.3,47.25,47.578,597737,0
2016-01-28,47.785,48.019,46.589,46.942,587673,0
2016-01-29,47.039,47.912,47.039,47.902,849521,0
2016-02-01,49.167,49.607,47.842,48.315,916366,0
2016-02-02,47.932,48.519,47.393,48.295,719773,0
2016-02-03,48.5,48.784,46.746,47.314,642355,0
2016-02-04,47.255,47.509,46.79,47.167,553908,0
2016-02-05,46.952,47.206,44.805,45.011,459841,0
2016-02-08,44.531,44.531,42.581,43.022,829542,0
2016-02-09,42.854,44.017,42.689,43.286,566886,0
2016-02-10,43.54,44.531,43.54,43.943,488868,0
2016-02-11,43.356,43.62,42.395,42.424,409048,0
2016-02-12,43.188,43.874,42.131,43.386,637264,0
2016-02-16,43.894,44.501,43.894,44.296,417345,0
2016-02-17,44.56,45.315,44.56,44.658,440927,0
2016-02-18,44.648,44.865,44.287,44.354,501075,0
2016-02-19,44.296,44.893,43.709,44.758,400174,0
2016-02-22,45.011,45.853,44.855,45.1,369893,0
2016-02-23,44.835,45.187,44.668,44.688,321783,0
2016-02-24,44.335,44.941,44.1,44.835,314856,0
2016-02-25,44.941,45.833,44.893,45.794,414361,0
2016-02-26,45.962,46.462,45.364,45.64,456658,0
2016-02-29,45.6,45.745,45.11,45.422,478409,0
2016-03-01,45.61,46.177,45.359,46.177,444032,0
2016-03-02,46.032,46.167,45.52,46.061,497570,0
2016-03-03,46.079,46.52,45.62,46.52,392059,0
2016-03-04,46.618,47.059,46.339,46.736,384734,0
2016-03-07,46.529,46.912,46.079,46.628,507244,0
2016-03-08,46.265,46.453,45.736,45.785,421365,0
2016-03-09,45.913,46.002,45.525,45.813,285376,0
2016-03-10,46.042,46.267,45.559,45.913,340672,0
2016-03-11,46.218,46.809,45.973,46.729,260986,0
2016-03-14,46.552,47.177,46.376,47.005,314985,0
2016-03-15,46.68,46.847,45.998,46.042,299690,0
2016-03-16,45.943,46.168,45.519,45.873,324367,0
2016-03-17,45.863,45.943,44.734,45.539,304041,0
2016-03-18,45.431,46.719,45.372,46.247,487386,0
2016-03-21,46.09,47.25,45.794,47.23,524957,0
2016-03-22,46.936,47.939,46.936,47.812,543439,0
2016-03-23,47.822,48.47,47.448,47.802,589550,0
2016-03-24,47.448,47.773,47.133,47.684,555608,0
2016-03-28,47.85,48.008,47.379,47.85,593165,0
2016-03-29,47.792,49.542,47.575,49.405,607154,0
2016-03-30,49.659,50.271,49.505,49.709,686482,0
2016-03-31,49.65,50.005,49.306,49.475,454750,0
2016-04-01,49.296,50.595,49.286,50.507,393337,0
2016-04-04,50.654,51.046,50.329,50.9,635666,0
2016-04-05,50.428,50.615,50.241,50.309,1067527,0
2016-04-06,50.299,51.747,50.29,51.627,706564,0
2016-04-07,51.372,51.737,51.191,51.43,499281,0
2016-04-08,51.882,51.991,51.372,51.687,438241,0
2016-04-11,51.796,52.355,51.46,51.54,410533,0
2016-04-12,51.717,52.071,51.607,51.981,386536,0
2016-04-13,52.325,52.601,51.912,52.573,265661,0
2016-04-14,52.573,52.808,52.199,52.65,275904,0
2016-04-15,52.631,52.858,52.295,52.848,257985,0
2016-04-18,52.808,53.443,52.808,53.329,316980,0
2016-04-19,53.338,53.531,52.591,52.689,333165,0
2016-04-20,52.808,53.584,52.524,53.319,327891,0
2016-04-21,53.368,53.653,52.975,53.162,267015,0
2016-04-22,53.064,53.428,52.621,52.975,454735,0
2016-04-25,52.848,53.428,52.778,53.25,495727,0
2016-04-26,53.388,53.555,53.034,53.418,343219,0
2016-04-27,53.508,53.673,53.112,53.498,406086,0
2016-04-28,53.309,53.438,52.111,52.227,641313,0
2016-04-29,50.054,50.054,46.847,47.555,1608440,0
2016-05-02,47.565,47.802,46.483,47.3,1036531,0
2016-05-03,46.956,47.069,46.257,46.582,887112,0
2016-05-04,46.336,46.789,46.023,46.779,569650,0
2016-05-05,46.907,47.27,46.542,47.123,451470,0
2016-05-06,46.867,47.25,46.336,46.749,529285,0
2016-05-09,46.65,47.545,46.65,47.054,477669,0
2016-05-10,47.143,47.545,46.552,47.418,353998,0
2016-05-11,47.428,48.047,47.074,47.89,639850,0
2016-05-12,48.008,48.106,46.572,46.946,461892,0
2016-05-13,47.015,47.389,46.317,46.386,439366,0
2016-05-16,46.473,47.26,46.415,47.133,638277,0
2016-05-17,46.926,47.525,46.68,46.739,651294,0
2016-05-18,46.612,46.956,46.317,46.621,515259,0
2016-05-19,46.445,47.035,46.138,46.739,540141,0
2016-05-20,46.965,47.408,46.68,47.3,656477,0
2016-05-23,47.182,47.703,47.005,47.23,447735,0
2016-05-24,47.545,48.205,47.182,48.126,771659,0
2016-05-25,48.304,48.755,48.067,48.195,339223,0
2016-05-26,48.195,48.284,47.87,47.88,260225,0
2016-05-27,47.988,48.37,47.703,48.225,180760,0
2016-05-31,48.4,48.4,47.949,48.324,256613,0
2016-06-01,48.294,48.992,47.98,48.903,320991,0
2016-06-02,48.804,49.395,48.804,49.385,364407,0
2016-06-03,49.485,49.485,48.873,49.208,430696,0
2016-06-06,49.228,49.591,49.056,49.514,317348,0
2016-06-07,49.562,49.641,49.198,49.375,324850,0
2016-06-08,49.395,50.461,49.187,50.432,500839,0
2016-06-09,50.274,50.667,50.175,50.549,433544,0
2016-06-10,50.155,50.511,49.325,49.445,409201,0
2016-06-13,49.266,49.597,48.666,48.705,380196,0
2016-06-14,48.536,48.753,48.067,48.31,370764,0
2016-06-15,48.457,48.636,48.231,48.271,302068,0
2016-06-16,49.69,51.072,49.553,50.876,1390136,0
2016-06-17,50.807,51.102,49.958,50.234,926633,0
2016-06-20,50.777,51.102,50.372,50.402,393076,0
2016-06-21,50.382,50.619,50.056,50.452,601387,0
2016-06-22,50.569,51.102,50.46,50.609,582132,0
2016-06-23,51.132,51.556,50.767,51.378,364513,0
2016-06-24,49.859,50.302,49.336,49.612,1081037,0
2016-06-27,49.316,49.68,47.539,47.727,683545,0
2016-06-28,47.668,48.206,47.135,47.431,802589,0
2016-06-29,47.905,48.714,47.481,48.566,590630,0
2016-06-30,48.793,49.8,48.566,49.79,509421,0
2016-07-01,49.898,50.432,49.583,50.086,615055,0
2016-07-05,49.997,50.076,48.773,48.961,494695,0
2016-07-06,48.832,49.82,48.832,49.7,746050,0
2016-07-07,49.869,50.254,49.74,50.135,266527,0
2016-07-08,50.332,50.757,50.017,50.697,334225,0
2016-07-11,50.837,50.837,50.312,50.372,424159,0
2016-07-12,50.461,50.777,50.382,50.559,334434,0
2016-07-13,50.817,50.905,50.175,50.274,253751,0
2016-07-14,50.539,50.667,49.977,50.105,496519,0
2016-07-15,50.185,50.342,49.69,49.82,475849,0
2016-07-18,49.85,49.928,49.246,49.632,387855,0
2016-07-19,49.8,50.145,49.455,49.889,434232,0
2016-07-20,50.185,51.685,50.155,51.32,1017721,0
2016-07-21,51.31,51.556,51.043,51.152,604732,0
2016-07-22,51.092,51.3,50.697,51.003,447290,0
2016-07-25,50.973,51.003,50.638,50.876,323611,0
2016-07-26,50.827,51.457,50.658,51.437,407113,0
2016-07-27,51.645,51.725,51.052,51.625,568258,0
2016-07-28,51.675,52.285,51.596,51.901,704984,0
2016-07-29,51.832,52.88,51.818,52.73,713608,0
2016-08-01,52.75,53.482,52.71,53.313,763918,0
2016-08-02,53.165,53.53,52.77,53.135,536164,0
2016-08-03,53.205,53.653,52.81,53.569,854628,0
2016-08-04,54.478,54.478,52.89,53.618,1405051,0
2016-08-05,54.211,55.968,53.618,55.958,1010960,0
2016-08-08,55.919,56.254,55.77,56.047,729625,0
2016-08-09,56.164,57.023,56.027,56.491,609285,0
2016-08-10,56.452,57.063,56.154,56.728,639323,0
2016-08-11,56.836,57.37,56.708,57.073,564926,0
2016-08-12,57.073,57.271,56.678,57.251,299323,0
2016-08-15,57.439,57.941,57.429,57.892,398446,0
2016-08-16,57.794,57.794,57.073,57.113,268954,0
2016-08-17,57.29,57.33,56.672,57.171,329939,0
2016-08-18,57.181,57.34,56.886,57.251,299683,0
2016-08-19,57.132,57.517,56.926,57.467,210851,0
2016-08-22,57.429,57.665,57.113,57.281,451969,0
2016-08-23,57.439,58.149,57.409,57.675,479495,0
2016-08-24,57.725,57.843,56.728,56.748,413443,0
2016-08-25,56.521,57.745,56.397,57.675,551602,0
2016-08-26,57.765,58.673,57.655,58.484,1211500,0
2016-08-29,58.524,58.959,58.514,58.544,474620,0
2016-08-30,58.643,58.889,58.484,58.741,282864,0
2016-08-31,58.624,58.751,58.405,58.534,507313,0
2016-09-01,58.594,58.614,57.883,58.474,320750,0
2016-09-02,58.751,59.204,58.584,59.185,522027,0
2016-09-06,59.195,59.688,58.84,59.452,621414,0
2016-09-07,59.471,59.63,58.919,59.195,619115,0
2016-09-08,59.214,59.274,58.696,58.799,348607,0
2016-09-09,58.425,58.564,56.965,56.984,707226,0
2016-09-12,56.856,58.751,56.758,58.653,699315,0
2016-09-13,58.159,58.278,57.013,57.457,573671,0
2016-09-14,57.616,58.012,57.25,57.467,381049,0
2016-09-15,57.487,58.517,57.487,58.388,534090,0
2016-09-16,58.309,59.023,58.201,58.803,917771,0
2016-09-19,58.813,59.364,58.813,59.082,529267,0
2016-09-20,59.467,59.467,58.607,58.627,328835,0
2016-09-21,58.933,59.249,58.171,59.14,252064,0
2016-09-22,59.517,60.294,59.284,60.219,439248,0
2016-09-23,60.18,60.359,60.052,60.16,421985,0
2016-09-26,59.834,60.309,59.635,59.992,344490,0
2016-09-27,60.08,60.893,59.933,60.605,337334,0
2016-09-28,60.645,61.13,60.556,61.09,370666,0
2016-09-29,61.1,61.12,59.913,60.339,436085,0
2016-09-30,60.467,61.536,60.369,61.349,431534,0
2016-10-03,61.031,61.17,60.645,61.031,499326,0
2016-10-04,61.269,61.516,60.507,60.883,392659,0
2016-10-05,60.903,61.793,60.903,61.23,809356,0
2016-10-06,61.269,61.516,60.605,61.279,534602,0
2016-10-07,61.15,61.636,60.893,61.576,597822,0
2016-10-10,61.646,62.477,61.646,61.813,467762,0
2016-10-11,61.516,61.516,59.239,59.695,522969,0
2016-10-12,59.834,59.992,59.249,59.517,466367,0
2016-10-13,59.043,59.834,58.657,59.389,540562,0
2016-10-14,59.744,59.744,58.973,58.973,266044,0
2016-10-17,58.893,59.17,58.863,58.933,170213,0
2016-10-18,59.527,59.695,59.219,59.289,333119,0
2016-10-19,59.279,59.72,58.783,58.913,351960,0
2016-10-20,58.773,59.299,58.657,59.033,173814,0
2016-10-21,58.695,58.903,58.368,58.773,157255,0
2016-10-24,59.487,59.487,58.773,59.082,282928,0
2016-10-25,58.963,59.013,56.884,57.072,1141618,0
2016-10-26,56.646,56.646,54.933,55.429,726872,0
2016-10-27,55.715,55.924,54.439,54.767,681009,0
2016-10-28,54.687,55.187,54.647,54.826,469905,0
2016-10-31,54.817,55.163,54.439,54.845,653068,0
2016-11-01,54.873,54.883,53.405,53.935,804503,0
2016-11-02,53.627,54.459,53.112,53.192,1084502,0
2016-11-03,53.47,57.21,53.47,55.399,1254775,0
2016-11-04,55.657,57.36,55.359,56.824,970314,0
2016-11-07,57.952,59.369,57.696,58.823,694049,0
2016-11-08,58.647,59.091,58.211,58.853,471006,0
2016-11-09,55.279,55.735,49.985,53.004,2766732,0
2016-11-10,53.657,54.787,53.528,54.102,1630363,0
2016-11-11,54.023,54.547,52.44,52.618,1140459,0
2016-11-14,52.766,53.866,52.45,53.806,1335788,0
2016-11-15,53.954,54.983,53.954,54.488,846872,0
2016-11-16,54.102,54.687,53.895,54.577,509699,0
2016-11-17,54.717,55.289,54.617,55.182,724953,0
2016-11-18,55.242,55.242,54.647,54.883,559023,0
2016-11-21,54.993,55.608,54.667,54.864,421733,0
2016-11-22,54.132,54.459,52.905,53.251,1042066,0
2016-11-23,53.083,54.301,52.935,54.271,832444,0
2016-11-25,54.498,55.033,54.301,54.667,197068,0
2016-11-28,54.627,54.687,53.963,54.093,352156,0
2016-11-29,54.102,54.371,52.955,53.41,1268201,0
2016-11-30,53.5,53.557,52.56,52.796,558876,0
2016-12-01,52.935,53.251,52.044,52.38,599859,0
2016-12-02,52.47,53.885,52.396,53.162,557247,0
2016-12-05,53.627,53.746,53.321,53.519,534151,0
2016-12-06,53.667,54.567,53.251,54.459,714309,0
2016-12-07,54.331,54.747,54.043,54.439,739603,0
2016-12-08,54.547,55.419,54.093,55.289,502877,0
2016-12-09,55.349,55.884,54.627,54.903,785112,0
2016-12-12,54.697,55.825,54.697,55.518,616908,0
2016-12-13,55.825,56.626,55.299,55.339,524059,0
2016-12-14,55.429,55.916,54.436,54.655,509728,0
2016-12-15,54.675,54.947,54.198,54.745,448519,0
2016-12-16,54.735,55.082,54.406,54.535,805238,0
2016-12-19,54.485,55.212,54.485,54.685,432165,0
2016-12-20,54.785,55.569,54.625,55.549,633110,0
2016-12-21,55.619,56.313,55.519,55.966,692661,0
2016-12-22,55.936,56.482,55.668,56.095,438343,0
2016-12-23,56.085,56.74,55.956,56.67,273021,0
2016-12-27,56.76,57.067,56.283,56.76,305393,0
2016-12-28,56.959,56.959,55.866,55.936,411379,0
2016-12-29,55.856,56.412,55.736,55.956,328213,0
2016-12-30,55.956,55.966,55.549,55.736,302193,0
2017-01-03,56.213,56.457,55.449,56.432,563400,0
2017-01-04,56.73,57.464,55.736,57.316,721000,0
2017-01-05,57.266,57.57,56.095,56.353,826668,0
2017-01-06,56.373,57.96,55.956,57.454,1160922,0
2017-01-09,57.405,57.882,57.306,57.703,586507,0
2017-01-10,56.6,58.547,54.645,58.21,1599060,0
2017-01-11,58.17,58.715,57.474,58.18,1057380,0
2017-01-12,58.02,59.401,57.563,59.321,714978,0
2017-01-13,59.569,59.977,59.371,59.867,555423,0
2017-01-17,59.638,59.768,59.054,59.708,597231,0
2017-01-18,59.877,59.877,58.715,58.994,524899,0
2017-01-19,58.824,58.984,58.397,58.884,391072,0
2017-01-20,59.201,59.758,57.901,58.15,701799,0
2017-01-23,57.901,58.437,57.803,58.1,496431,0
2017-01-24,59.142,60.423,58.467,59.5,850521,0
2017-01-25,59.658,60.075,59.52,59.758,529381,0
2017-01-26,59.758,59.758,59.192,59.421,476625,0
2017-01-27,59.818,60.017,56.77,59.201,1012564,0
2017-01-30,59.142,59.182,57.543,58.05,613549,0
2017-01-31,57.653,58.547,57.037,58.447,453835,0
2017-02-01,58.497,59.311,58.347,59.044,428791,0
2017-02-02,58.784,59.301,58.467,59.122,411354,0
2017-02-03,59.411,59.638,58.894,59.589,267612,0
2017-02-06,59.808,59.837,59.311,59.728,393056,0
2017-02-07,59.638,60.155,59.564,59.927,435948,0
2017-02-08,59.957,60.493,59.53,60.374,522855,0
2017-02-09,60.284,61.535,60.105,60.89,479932,0
2017-02-10,61.108,61.45,60.84,61.068,360536,0
2017-02-13,61.465,61.952,61.218,61.872,599316,0
2017-02-14,61.525,61.852,61.307,61.615,431095,0
2017-02-15,61.357,62.052,61.357,61.793,373979,0
2017-02-16,61.992,62.746,61.465,62.736,747825,0
2017-02-17,62.577,63.898,62.567,63.729,829365,0
2017-02-21,63.739,64.831,63.739,64.703,775214,0
2017-02-22,64.623,64.93,63.968,64.285,851922,0
2017-02-23,64.533,65.169,64.101,64.99,555701,0
2017-02-24,64.712,66.251,64.673,66.231,681471,0
2017-02-27,66.42,66.866,65.964,66.449,640132,0
2017-02-28,66.449,66.886,65.884,65.973,684977,0
2017-03-01,66.628,66.956,66.261,66.727,515955,0
2017-03-02,66.737,66.827,66.211,66.291,291127,0
2017-03-03,66.281,66.559,65.417,65.655,578929,0
2017-03-06,65.357,65.655,64.9,65.298,575909,0
2017-03-07,65.169,65.467,64.623,65.08,447649,0
2017-03-08,65.337,65.457,65,65.06,253853,0
2017-03-09,65.159,66.34,64.782,66.331,582658,0
2017-03-10,66.658,67.204,66.231,66.936,841306,0
2017-03-13,66.866,67.904,66.599,67.8,422878,0
2017-03-14,67.81,68.128,66.737,67.313,390939,0
2017-03-15,67.541,69.299,67.541,69.13,728168,0
2017-03-16,69.259,69.339,68.336,68.375,413084,0
2017-03-17,68.326,69.716,68.147,69.567,978743,0
2017-03-20,69.527,69.795,68.822,69.349,548539,0
2017-03-21,69.477,69.627,68.565,68.822,438722,0
2017-03-22,68.832,69.081,68.205,69.031,334090,0
2017-03-23,68.912,69.977,68.633,69.221,360538,0
2017-03-24,69.28,70.236,69.28,69.808,329317,0
2017-03-27,69.29,70.037,68.803,69.738,440113,0
2017-03-28,69.599,70.276,69.469,70.047,317663,0
2017-03-29,70.107,70.863,69.977,70.724,653580,0
2017-03-30,70.644,70.893,70.415,70.684,229960,0
2017-03-31,70.535,70.743,70.226,70.276,440588,0
2017-04-03,70.206,71.112,70.196,71.092,722660,0
2017-04-04,71.062,71.311,69.838,70.206,600883,0
2017-04-05,70.385,70.893,69.728,69.877,533318,0
2017-04-06,69.887,70.246,69.151,70.087,487029,0
2017-04-07,69.788,70.405,69.61,69.977,405997,0
2017-04-10,70.027,70.465,69.917,70.206,333774,0
2017-04-11,70.117,70.783,69.688,70.753,282764,0
2017-04-12,70.704,70.704,69.778,70.087,258341,0
2017-04-13,69.987,70.156,69.33,69.559,465423,0
2017-04-17,69.758,70.365,69.609,70.296,336194,0
2017-04-18,70.305,70.305,69.151,69.748,379997,0
2017-04-19,70.296,70.963,70.007,70.714,410861,0
2017-04-20,70.973,71.5,70.335,71.271,317640,0
2017-04-21,71.161,71.161,70.405,70.813,236069,0
2017-04-24,71.52,72.077,71.321,71.689,532221,0
2017-04-25,72.017,72.804,71.729,72.396,411685,0
2017-04-26,72.615,72.993,72.416,72.844,524598,0
2017-04-27,72.715,73.71,72.545,73.501,737719,0
2017-04-28,75.063,77.015,75.063,75.293,985827,0
2017-05-01,75.761,75.87,74.795,75.183,756616,0
2017-05-02,75.063,76.009,74.875,75.949,499879,0
2017-05-03,75.721,75.76,75.133,75.511,413133,0
2017-05-04,75.521,75.751,74.974,75.571,325737,0
2017-05-05,75.591,75.875,75.283,75.83,238222,0
2017-05-08,75.781,75.83,75.083,75.243,301529,0
2017-05-09,75.293,75.581,75.004,75.133,408617,0
2017-05-10,75.024,75.253,74.337,74.625,449102,0
2017-05-11,74.337,74.575,72.963,73.591,564782,0
2017-05-12,73.531,73.601,72.834,73.272,339178,0
2017-05-15,73.173,73.601,72.655,72.983,785285,0
2017-05-16,73.013,73.501,72.057,72.874,350820,0
2017-05-17,71.968,72.764,71.58,72.416,693974,0
2017-05-18,72.257,73.715,71.809,72.883,440081,0
2017-05-19,72.983,74.695,72.605,74.487,879373,0
2017-05-22,74.367,75.691,74.158,75.143,632364,0
2017-05-23,75.233,75.641,74.635,74.905,367829,0
2017-05-24,74.835,75.452,74.775,75.333,245779,0
2017-05-25,75.999,76.407,75.392,76.258,344519,0
2017-05-26,76.258,76.347,75.721,76.179,262671,0
2017-05-30,76.308,76.527,75.771,76.397,230078,0
2017-05-31,76.965,77.393,76.557,77.005,740326,0
2017-06-01,77.363,78.149,77.015,78.149,476125,0
2017-06-02,78.299,78.876,78.159,78.607,294986,0
2017-06-05,78.507,78.677,77.981,78.239,298683,0
2017-06-06,78,78.697,77.524,78.309,297789,0
2017-06-07,78.309,78.925,78.299,78.467,318553,0
2017-06-08,78.507,79.383,78.284,79.304,687135,0
2017-06-09,79.324,79.593,77.771,78.069,335373,0
2017-06-12,77.971,78.329,75.611,77.353,477733,0
2017-06-13,77.523,79.085,77.134,78.637,567886,0
2017-06-14,79.106,79.924,78.956,79.695,700276,0
2017-06-15,78.877,79.021,78.527,78.727,381551,0
2017-06-16,78.777,79.365,78.358,79.146,498308,0
2017-06-19,79.715,80.223,79.4,79.934,703354,0
2017-06-20,79.884,81.141,79.824,80.004,308195,0
2017-06-21,80.223,80.942,80.084,80.184,335624,0
2017-06-22,80.074,80.583,79.834,80.064,502052,0
2017-06-23,80.124,80.832,79.695,80.343,519498,0
2017-06-26,80.603,81.046,79.914,79.964,199553,0
2017-06-27,79.645,80.742,78.687,78.727,334000,0
2017-06-28,79.35,80.453,79.116,79.784,316589,0
2017-06-29,80.004,80.373,78.348,78.787,344552,0
2017-06-30,79.435,79.755,78.662,79.425,323403,0
2017-07-03,79.764,80.094,78.707,79.106,239220,0
2017-07-05,79.146,80.573,79.146,80.373,438531,0
2017-07-06,80.064,80.413,79.545,79.605,545539,0
2017-07-07,79.834,81.76,79.834,81.69,503592,0
2017-07-10,81.431,81.75,80.802,81.191,679607,0
2017-07-11,81.311,81.86,80.942,81.62,530204,0
2017-07-12,82.119,83.137,81.876,82.947,326197,0
2017-07-13,82.937,83.157,82.149,82.728,497750,0
2017-07-14,82.917,84.454,82.488,83.975,444604,0
2017-07-17,83.985,84.224,82.827,83.067,434236,0
2017-07-18,82.927,83.296,82.488,82.817,459644,0
2017-07-19,82.887,83.556,82.588,83.276,316828,0
2017-07-20,83.376,83.755,82.947,83.286,267586,0
2017-07-21,83.147,83.466,81.82,81.949,351973,0
2017-07-24,81.959,83.985,81.929,83.905,528224,0
2017-07-25,83.935,84.284,83.097,83.815,508152,0
2017-07-26,83.606,84.025,82.338,82.388,338124,0
2017-07-27,82.438,82.438,78.667,79.515,1078896,0
2017-07-28,72.98,75.694,71.833,74.567,2066824,0
2017-07-31,74.557,74.726,73.729,74.347,924355,0
2017-08-01,74.487,75.065,74.277,74.836,747710,0
2017-08-02,74.736,75.145,74.217,74.986,719358,0
2017-08-03,74.796,75.295,74.187,75.095,579331,0
2017-08-04,75.245,75.494,74.537,75.145,506825,0
2017-08-07,75.335,76.123,75.255,75.744,452868,0
2017-08-08,75.744,75.953,75.245,75.345,442129,0
2017-08-09,75.006,75.355,73.938,74.108,533207,0
2017-08-10,73.858,73.998,72.751,73.28,539267,0
2017-08-11,73.01,74.337,72.821,73.549,356067,0
2017-08-14,74.008,74.706,73.988,74.138,231764,0
2017-08-15,74.217,74.467,73.937,74.267,304390,0
2017-08-16,74.557,74.956,74.078,74.696,390095,0
2017-08-17,74.606,74.991,73.748,73.748,265176,0
2017-08-18,73.738,73.738,72.501,72.92,398747,0
2017-08-21,72.96,74.128,72.714,73.898,383443,0
2017-08-22,73.988,75.415,73.3,74.786,440634,0
2017-08-23,74.427,74.477,73.15,73.16,434951,0
2017-08-24,73.369,74.148,73.08,73.818,309493,0
2017-08-25,74.018,74.297,73.649,74.118,273138,0
2017-08-28,74.207,75.32,74.128,74.367,365572,0
2017-08-29,73.998,74.796,73.788,74.587,350068,0
2017-08-30,74.537,75.195,74.347,75.145,426658,0
2017-08-31,75.315,76.841,75.135,76.781,315681,0
2017-09-01,76.841,77.041,76.153,76.532,308021,0
2017-09-05,76.322,77.32,76.153,76.253,447248,0
2017-09-06,76.372,76.751,75.504,76.572,365990,0
2017-09-07,76.881,78.268,76.642,76.751,497532,0
2017-09-08,76.562,77.57,76.417,77.24,355069,0
2017-09-11,77.839,78.388,77.171,77.55,724279,0
2017-09-12,77.57,77.57,77.041,77.41,424864,0
2017-09-13,77.28,77.829,76.971,77.39,620265,0
2017-09-14,77.25,77.52,76.77,76.99,540798,0
2017-09-15,76.94,76.94,75.51,75.6,1612572,0
2017-09-18,75.79,75.95,75.06,75.18,716367,0
2017-09-19,75.18,75.45,72.63,72.81,809580,0
2017-09-20,72.85,73.27,71.91,72.79,910466,0
2017-09-21,72.78,73.49,72.185,73.23,445016,0
2017-09-22,73.22,73.635,73.22,73.6,368492,0
2017-09-25,73.22,73.9,73.05,73.81,383640,0
2017-09-26,74.1,74.37,73.69,73.75,366264,0
2017-09-27,73.97,74.33,73.48,74.13,306996,0
2017-09-28,74.2,74.2,73.03,73.23,493017,0
2017-09-29,73.24,74.46,73.041,74,726787,0
2017-10-02,74.15,76.625,74.055,76.5,629377,0
2017-10-03,76.42,76.88,75.49,76.12,446301,0
2017-10-04,76.18,77.35,75.84,76.92,590663,0
2017-10-05,76.93,77.83,76.93,77.63,327427,0
2017-10-06,77.72,78.345,77.27,77.38,428307,0
2017-10-09,77.21,77.42,75.67,75.92,353956,0
2017-10-10,76.39,76.39,74.82,75.24,428156,0
2017-10-11,75.43,77.86,75.43,77.17,708028,0
2017-10-12,77.07,78.42,76.69,78.36,354799,0
2017-10-13,78.23,78.23,77.68,77.84,370725,0
2017-10-16,77.9,78.25,77.6,77.97,383361,0
2017-10-17,78.11,78.99,77.68,78.72,456898,0
2017-10-18,78.91,79.97,78.905,79.47,288494,0
2017-10-19,79.39,80.3,78.95,80.3,370908,0
2017-10-20,80.64,81.29,80.64,81.19,432643,0
2017-10-23,81.73,82.78,80.89,81.04,720988,0
2017-10-24,81.11,81.11,80.09,80.32,299549,0
2017-10-25,80.23,80.43,79.4,80.2,382320,0
2017-10-26,80.26,80.855,79.73,79.95,493163,0
2017-10-27,79.96,80.62,79.81,80.46,567156,0
2017-10-30,80.14,80.785,79.5,80.09,399140,0
2017-10-31,80.22,80.81,79.7402,80.71,365867,0
2017-11-01,80.75,81.89,80.62,80.89,419787,0
2017-11-02,80.72,81.68,79.88,80,696408,0
2017-11-03,76.8,78.39,75.21,77.5,1220674,0
2017-11-06,77.61,78.79,77.61,78.4,826398,0
2017-11-07,78.45,78.76,77.921,78.47,452628,0
2017-11-08,78.34,78.51,77.8056,78.19,442541,0
2017-11-09,78,78.2,77.4,77.97,339190,0
2017-11-10,77.68,77.9,75.68,76.18,621215,0
