Date,Open,High,Low,Close,Volume,OpenInt
2007-03-01,22.987,23.472,22.899,23.297,272068,0
2007-03-02,23.2,23.268,22.833,22.87,97145,0
2007-03-05,22.619,22.783,22.404,22.404,45327,0
2007-03-06,22.813,23.093,22.736,23.005,47181,0
2007-03-07,22.996,23.228,22.957,23.005,140515,0
2007-03-08,23.347,23.55,23.297,23.347,85091,0
2007-03-09,23.54,23.54,23.347,23.472,41722,0
2007-03-12,23.462,23.599,23.317,23.55,68917,0
2007-03-13,23.462,23.54,22.987,22.987,50889,0
2007-03-14,23.123,23.123,22.746,23.103,39250,0
2007-03-15,23.2,23.307,23.103,23.268,21735,0
2007-03-16,23.317,23.327,23.034,23.133,50992,0
2007-03-19,23.337,23.462,23.238,23.462,31111,0
2007-03-20,23.502,23.677,23.452,23.657,53467,0
2007-03-21,23.753,24.112,23.657,24.074,253627,0
2007-03-22,24.221,25.803,23.985,24.084,166064,0
2007-03-23,24.142,24.239,24.122,24.181,89316,0
2007-03-26,24.269,24.279,23.887,24.142,100647,0
2007-03-27,24.152,24.152,24.014,24.084,99104,0
2007-03-28,23.927,24.005,23.792,23.83,49652,0
2007-03-29,24.074,24.142,23.733,23.965,63664,0
2007-03-30,24.024,24.171,23.878,24.005,43577,0
2007-04-02,24.102,24.221,24.005,24.191,56967,0
2007-04-03,24.327,24.483,24.327,24.425,217468,0
2007-04-04,24.512,24.529,24.377,24.522,274024,0
2007-04-05,24.539,24.589,24.415,24.559,226326,0
2007-04-09,24.801,24.801,24.598,24.675,213347,0
2007-04-10,24.762,24.859,24.666,24.744,126504,0
2007-04-11,24.791,24.791,24.455,24.522,100852,0
2007-04-12,24.539,24.646,24.435,24.636,66754,0
2007-04-13,24.695,24.715,24.539,24.715,151229,0
2007-04-16,24.898,25.034,24.753,24.938,158027,0
2007-04-17,24.928,25.511,24.84,24.948,74479,0
2007-04-18,24.801,24.948,24.656,24.869,140823,0
2007-04-19,24.801,24.898,24.608,24.811,44401,0
2007-04-20,25.062,25.171,24.898,25.042,95393,0
2007-04-23,25.102,25.249,25.092,25.199,78808,0
2007-04-24,25.229,25.229,24.996,25.141,84164,0
2007-04-25,25.209,25.754,25.092,25.258,57276,0
2007-04-26,25.375,25.423,25.229,25.375,74479,0
2007-04-27,25.239,25.356,25.161,25.317,44504,0
2007-04-30,25.249,25.288,24.879,24.918,96837,0
2007-05-01,24.811,24.898,24.589,24.753,50068,0
2007-05-02,24.782,25.307,24.782,25.249,64693,0
2007-05-03,25.288,25.288,25.072,25.171,75613,0
2007-05-04,25.239,25.823,25.18,25.278,35128,0
2007-05-07,25.403,25.403,25.219,25.298,67889,0
2007-05-08,25.239,25.346,24.996,25.327,106107,0
2007-05-09,25.336,25.675,25.327,25.656,63458,0
2007-05-10,25.549,25.549,25.141,25.209,86429,0
2007-05-11,25.141,25.558,25.141,25.549,47285,0
2007-05-14,25.656,25.656,25.403,25.481,30287,0
2007-05-15,25.531,25.646,25.278,25.346,66241,0
2007-05-16,25.472,25.472,25.189,25.385,78599,0
2007-05-17,25.336,25.432,25.229,25.365,37809,0
2007-05-18,25.452,25.549,25.278,25.481,33790,0
2007-05-21,25.578,26.112,25.511,25.666,117953,0
2007-05-22,25.773,25.783,25.617,25.656,94980,0
2007-05-23,25.734,25.899,25.626,25.626,45122,0
2007-05-24,25.666,25.823,25.102,25.189,90552,0
2007-05-25,25.307,25.714,25.249,25.375,39351,0
2007-05-29,25.549,25.549,25.385,25.511,45739,0
2007-05-30,25.288,25.899,25.288,25.899,112083,0
2007-05-31,26.027,26.093,25.889,25.988,59030,0
2007-06-01,26.209,26.219,26.027,26.074,86945,0
2007-06-04,26.141,26.209,26.007,26.151,82516,0
2007-06-05,26.209,26.209,25.889,26.054,87151,0
2007-06-06,25.831,25.918,25.541,25.626,62840,0
2007-06-07,25.588,25.626,25.042,25.042,52231,0
2007-06-08,24.957,25.336,24.869,25.336,98999,0
2007-06-11,25.209,25.375,25.161,25.258,56143,0
2007-06-12,25.121,25.239,24.918,24.948,34201,0
2007-06-13,25.131,25.346,25.042,25.346,75305,0
2007-06-14,25.432,25.704,25.432,25.558,55627,0
2007-06-15,25.823,25.849,25.695,25.783,198306,0
2007-06-18,25.938,26.141,25.724,25.783,727605,0
2007-06-19,25.675,25.869,25.626,25.869,69744,0
2007-06-20,25.793,25.918,25.403,25.403,61088,0
2007-06-21,25.317,25.549,25.239,25.521,60679,0
2007-06-22,25.578,25.578,25.239,25.336,39970,0
2007-06-25,25.423,25.452,25.062,25.121,56967,0
2007-06-26,25.298,25.298,24.918,24.918,30903,0
2007-06-27,24.753,25.268,24.405,25.268,79631,0
2007-06-28,25.346,25.462,25.229,25.317,70771,0
2007-06-29,25.472,25.531,25.111,25.239,108063,0
2007-07-02,25.336,25.666,25.336,25.666,42547,0
2007-07-03,25.724,25.859,25.724,25.783,13492,0
2007-07-05,25.968,25.968,25.734,25.918,51302,0
2007-07-06,25.968,26.112,25.636,26.112,389608,0
2007-07-09,26.19,26.286,26.103,26.228,30903,0
2007-07-10,26.209,26.209,25.831,25.879,72834,0
2007-07-11,25.764,26.093,25.764,26.083,156275,0
2007-07-12,26.277,26.509,26.277,26.499,182854,0
2007-07-13,26.618,26.675,26.49,26.655,59646,0
2007-07-16,26.743,26.743,26.403,26.442,132272,0
2007-07-17,26.646,26.646,26.383,26.423,152157,0
2007-07-18,26.345,26.462,26.171,26.462,43989,0
2007-07-19,26.549,26.675,26.529,26.655,43679,0
2007-07-20,26.714,26.714,26.2,26.315,53158,0
2007-07-23,26.481,26.481,26.258,26.296,36363,0
2007-07-24,25.997,26.064,25.549,25.626,82208,0
2007-07-25,25.734,25.813,25.141,25.442,86327,0
2007-07-26,25.239,25.239,24.337,24.753,205412,0
2007-07-27,24.753,24.957,24.357,24.455,85194,0
2007-07-30,24.559,24.957,24.455,24.869,49243,0
2007-07-31,25.189,25.307,24.589,24.589,220868,0
2007-08-01,24.559,24.589,24.074,24.493,260013,0
2007-08-02,24.608,24.83,24.522,24.772,26063,0
2007-08-03,24.753,24.772,23.945,23.945,79220,0
2007-08-06,24.024,24.191,23.366,24.171,235597,0
2007-08-07,24.142,24.464,24.122,24.347,25133,0
2007-08-08,24.483,24.879,24.386,24.559,135057,0
2007-08-09,24.132,24.405,23.452,23.917,892123,0
2007-08-10,23.376,24.112,23.347,23.975,76439,0
2007-08-13,24.367,24.598,24.191,24.191,57485,0
2007-08-14,24.367,24.396,23.609,23.609,66652,0
2007-08-15,23.395,23.811,22.937,22.947,155143,0
2007-08-16,22.716,23.151,21.404,23.133,259910,0
2007-08-17,23.53,23.878,22.899,23.347,99928,0
2007-08-20,23.54,23.609,23.18,23.52,60679,0
2007-08-21,23.386,23.677,23.376,23.609,75820,0
2007-08-22,24.014,24.269,23.965,24.23,152979,0
2007-08-23,24.386,24.598,23.907,24.102,271140,0
2007-08-24,24.211,24.522,24.074,24.493,140928,0
2007-08-27,24.512,24.512,24.221,24.279,163591,0
2007-08-28,24.171,24.171,23.57,23.599,139177,0
2007-08-29,23.743,24.269,23.733,24.152,79631,0
2007-08-30,23.897,24.317,23.897,24.112,86843,0
2007-08-31,24.435,24.646,24.367,24.549,129286,0
2007-09-04,24.502,24.996,24.493,24.82,89521,0
2007-09-05,24.83,24.83,24.464,24.618,226019,0
2007-09-06,24.85,24.85,24.522,24.666,165032,0
2007-09-07,24.279,24.464,24.102,24.259,60060,0
2007-09-10,24.269,24.299,23.753,24.024,62426,0
2007-09-11,24.221,24.337,24.064,24.279,38114,0
2007-09-12,24.142,24.405,24.142,24.249,33688,0
2007-09-13,24.464,24.618,24.327,24.464,133303,0
2007-09-14,24.415,24.666,24.269,24.666,24725,0
2007-09-17,24.483,24.636,24.483,24.549,21428,0
2007-09-18,24.618,26.403,24.549,25.346,192331,0
2007-09-19,25.695,25.849,25.442,25.568,152979,0
2007-09-20,25.472,25.617,25.403,25.442,36673,0
2007-09-21,25.531,25.646,25.491,25.558,45224,0
2007-09-24,25.578,25.879,25.462,25.511,36569,0
2007-09-25,25.317,25.531,25.268,25.531,66136,0
2007-09-26,25.675,25.793,25.588,25.764,65412,0
2007-09-27,26.017,26.017,25.813,25.988,40484,0
2007-09-28,25.823,26.103,25.803,25.909,63664,0
2007-10-01,26.064,26.354,26.064,26.286,27711,0
2007-10-02,26.258,26.373,26.151,26.277,55320,0
2007-10-03,26.064,26.2,26.017,26.047,51509,0
2007-10-04,26.047,26.161,25.928,26.161,432978,0
2007-10-05,26.403,26.549,26.296,26.481,51612,0
2007-10-08,26.472,26.549,26.423,26.529,52846,0
2007-10-09,26.598,26.87,26.539,26.87,126916,0
2007-10-10,26.87,26.956,26.665,26.909,62633,0
2007-10-11,27.16,27.179,26.559,26.636,65310,0
2007-10-12,26.646,27.005,26.646,26.976,50375,0
2007-10-15,27.151,27.151,26.588,26.861,59855,0
2007-10-16,26.695,26.695,26.519,26.636,30903,0
2007-10-17,26.9,26.9,26.403,26.695,38632,0
2007-10-18,26.636,26.821,26.569,26.763,33790,0
2007-10-19,26.665,26.665,25.899,25.899,63044,0
2007-10-22,25.356,26.017,25.356,25.997,84164,0
2007-10-23,26.112,26.452,26.103,26.403,90449,0
2007-10-24,26.354,26.432,25.889,26.383,41516,0
2007-10-25,26.325,26.519,26.181,26.442,44604,0
2007-10-26,26.792,26.792,26.549,26.763,20294,0
2007-10-29,26.87,27.033,26.841,26.986,33171,0
2007-10-30,26.831,26.89,26.539,26.578,68508,0
2007-10-31,26.743,26.956,26.519,26.956,37703,0
2007-11-01,26.665,26.695,26.209,26.296,79426,0
2007-11-02,26.462,26.569,26.103,26.529,39659,0
2007-11-05,26.017,26.403,26.017,26.296,26063,0
2007-11-06,26.588,26.753,26.354,26.753,24005,0
2007-11-07,25.859,26.608,25.859,26.083,42442,0
2007-11-08,26.2,26.267,25.675,26.064,74479,0
2007-11-09,25.783,25.909,25.541,25.608,70254,0
2007-11-12,25.375,25.501,24.753,24.879,61397,0
2007-11-13,25.161,25.432,24.938,25.432,60684,0
2007-11-14,25.666,25.849,25.472,25.472,243121,0
2007-11-15,25.442,25.541,25.015,25.239,25133,0
2007-11-16,25.481,25.481,25.062,25.346,106415,0
2007-11-19,25.229,25.229,24.82,24.889,34306,0
2007-11-20,24.948,25.278,24.636,24.879,35026,0
2007-11-21,24.735,24.948,24.455,24.618,25653,0
2007-11-23,24.84,25.006,24.753,25.006,10508,0
2007-11-26,25.034,25.317,24.715,24.735,57688,0
2007-11-27,25.015,25.015,24.636,25.006,241574,0
2007-11-28,25.413,25.869,25.307,25.859,121768,0
2007-11-29,25.823,26.074,25.734,25.958,113009,0
2007-11-30,26.286,26.539,25.879,26.112,571639,0
2007-12-03,26.093,26.2,25.918,26.037,236835,0
2007-12-04,25.754,25.968,25.754,25.879,165650,0
2007-12-05,26.305,26.423,26.19,26.335,511888,0
2007-12-06,26.695,26.89,26.354,26.88,1554314,0
2007-12-07,27.083,27.189,26.87,26.956,287417,0
2007-12-10,27.278,27.617,26.986,27.122,544131,0
2007-12-11,27.258,27.297,26.345,26.383,236215,0
2007-12-12,27.092,27.667,26.258,26.481,1062496,0
2007-12-13,26.481,26.578,26.219,26.578,258778,0
2007-12-14,26.373,26.598,26.296,26.335,100132,0
2007-12-17,26.383,26.403,25.646,25.704,102295,0
2007-12-18,26.037,26.037,25.531,25.909,110434,0
2007-12-19,25.968,26.064,25.831,25.978,786532,0
2007-12-20,25.869,26.296,25.869,26.296,95393,0
2007-12-21,26.354,26.841,26.354,26.831,135569,0
2007-12-24,26.938,27.033,26.851,27.033,96630,0
2007-12-26,26.976,27.073,26.831,27.063,139281,0
2007-12-27,27.053,27.053,26.646,26.655,69607,0
2007-12-28,26.966,26.966,26.608,26.743,80045,0
2007-12-31,26.472,26.792,26.472,26.49,53158,0
2008-01-02,26.783,27.053,26.083,26.219,54413,0
2008-01-03,26.598,26.598,25.889,26.238,123234,0
2008-01-04,25.823,26.054,25.511,25.549,155699,0
2008-01-07,24.772,25.704,24.685,25.317,220352,0
2008-01-08,26.054,26.054,24.908,24.986,690211,0
2008-01-09,24.464,25.015,24.337,25.015,647767,0
2008-01-10,25.608,26.027,23.821,25.229,112905,0
2008-01-11,25.189,25.189,24.753,24.85,78449,0
2008-01-14,24.377,25.258,24.377,25.199,60654,0
2008-01-15,24.493,25.199,24.102,24.579,70876,0
2008-01-16,24.152,24.675,23.579,24.064,291563,0
2008-01-17,23.897,24.259,23.218,23.218,228992,0
2008-01-18,24.112,24.112,22.813,23.17,326678,0
2008-01-22,14.571,23.063,12.618,22.908,512397,0
2008-01-23,21.433,23.238,21.433,22.967,153223,0
2008-01-24,23.782,23.782,22.977,23.462,113264,0
2008-01-25,24.415,24.415,23.19,23.278,128908,0
2008-01-28,24.044,24.044,23.054,23.579,462133,0
2008-01-29,23.927,23.927,23.54,23.878,712977,0
2008-01-30,24.044,24.908,23.54,23.936,636534,0
2008-01-31,24.299,24.299,23.356,24.074,506826,0
2008-02-01,24.84,24.84,24.142,24.473,221760,0
2008-02-04,24.735,24.735,24.347,24.425,380183,0
2008-02-05,24.308,24.308,23.599,23.619,381933,0
2008-02-06,23.965,23.965,23.228,23.258,256409,0
2008-02-07,23.462,23.579,22.996,23.415,83815,0
2008-02-08,23.337,23.694,23.337,23.579,118787,0
2008-02-11,23.297,23.965,23.297,23.936,88963,0
2008-02-12,24.122,24.337,23.868,23.965,230448,0
2008-02-13,24.377,24.598,24.092,24.425,177910,0
2008-02-14,24.502,24.502,24.074,24.122,317392,0
2008-02-15,23.782,24.074,23.782,24.064,91065,0
2008-02-19,24.522,24.522,24.122,24.152,88592,0
2008-02-20,23.878,24.529,23.878,24.445,71758,0
2008-02-21,24.685,24.83,24.201,24.239,101407,0
2008-02-22,24.502,24.502,24.014,24.425,81744,0
2008-02-25,24.337,24.869,24.317,24.859,107549,0
2008-02-26,24.735,25.111,24.636,24.976,229673,0
2008-02-27,24.918,25.092,24.715,24.859,211682,0
2008-02-28,24.705,24.966,24.675,24.811,127194,0
2008-02-29,24.608,24.772,24.064,24.181,577037,0
2008-03-03,24.112,24.317,23.985,24.289,119087,0
2008-03-04,24.092,24.239,23.763,24.074,275711,0
2008-03-05,24.23,24.522,24.152,24.367,105489,0
2008-03-06,24.396,24.396,23.878,23.878,314922,0
2008-03-07,23.657,23.907,23.297,23.492,569888,0
2008-03-10,23.482,23.482,22.793,22.842,406395,0
2008-03-11,22.927,23.811,22.927,23.511,161224,0
2008-03-12,23.639,23.792,23.395,23.432,236640,0
2008-03-13,23.21,23.811,22.996,23.704,463575,0
2008-03-14,23.927,23.927,22.823,23.356,103944,0
2008-03-17,22.908,23.044,22.463,22.833,122711,0
2008-03-18,23.113,23.667,22.947,23.589,180071,0
2008-03-19,23.763,23.897,22.996,23.005,34841,0
2008-03-20,23.024,23.317,22.619,23.287,63166,0
2008-03-24,23.287,24.102,23.287,23.887,205957,0
2008-03-25,23.995,24.502,23.878,24.259,486959,0
2008-03-26,24.054,24.377,24.054,24.269,215923,0
2008-03-27,24.473,24.473,23.917,23.995,162456,0
2008-03-28,24.084,24.142,23.714,23.733,197483,0
2008-03-31,23.821,23.945,23.657,23.83,77880,0
2008-04-01,24.455,24.608,23.995,24.608,93334,0
2008-04-02,24.646,24.928,24.549,24.715,112270,0
2008-04-03,24.675,24.938,24.559,24.762,93643,0
2008-04-04,24.879,25.249,24.82,25.052,191052,0
2008-04-07,25.092,25.346,24.908,25.025,155244,0
2008-04-08,24.908,25.111,24.83,25.082,105180,0
2008-04-09,25.111,25.151,24.715,24.811,80894,0
2008-04-10,24.725,24.976,24.608,24.928,90035,0
2008-04-11,24.782,24.782,24.493,24.549,400478,0
2008-04-14,24.579,24.744,24.464,24.608,57882,0
2008-04-15,24.782,25.481,24.522,24.82,90552,0
2008-04-16,24.976,25.462,24.966,25.432,235139,0
2008-04-17,25.365,25.462,25.102,25.239,83229,0
2008-04-18,25.724,25.813,25.501,25.695,487148,0
2008-04-21,25.588,25.754,25.501,25.714,123334,0
2008-04-22,25.636,25.656,25.307,25.481,142013,0
2008-04-23,25.491,25.666,25.394,25.521,84410,0
2008-04-24,25.491,25.617,25.042,25.521,200175,0
2008-04-25,25.636,25.823,25.442,25.773,220250,0
2008-04-28,25.831,25.869,25.695,25.764,244084,0
2008-04-29,25.549,25.666,25.239,25.298,74050,0
2008-04-30,25.298,25.501,25.102,25.239,195937,0
2008-05-01,25.171,25.481,25.072,25.432,185926,0
2008-05-02,25.685,25.823,25.481,25.598,256889,0
2008-05-05,25.675,25.714,25.558,25.675,155694,0
2008-05-06,25.511,26.093,25.511,26.047,116965,0
2008-05-07,26.074,26.161,25.588,25.636,89471,0
2008-05-08,25.636,25.813,25.568,25.803,174506,0
2008-05-09,25.531,25.831,25.531,25.646,97318,0
2008-05-12,25.724,25.948,25.481,25.948,317998,0
2008-05-13,26.047,26.181,25.831,26.181,123029,0
2008-05-14,26.286,26.462,26.151,26.171,110369,0
2008-05-15,26.083,26.509,26.083,26.509,49031,0
2008-05-16,26.588,26.685,26.403,26.675,79779,0
2008-05-19,26.695,26.919,26.432,26.529,122403,0
2008-05-20,26.423,26.539,26.335,26.539,99897,0
2008-05-21,26.539,26.655,25.968,26.017,130092,0
2008-05-22,26.054,26.103,25.84,25.948,465403,0
2008-05-23,25.849,25.849,25.472,25.675,93798,0
2008-05-27,25.666,25.734,25.432,25.714,75138,0
2008-05-28,25.823,26.209,25.317,26.209,131128,0
2008-05-29,26.181,26.335,26.064,26.19,74613,0
2008-05-30,26.286,26.481,26.286,26.432,189539,0
2008-06-02,26.383,26.383,26.103,26.248,112360,0
2008-06-03,26.345,26.452,25.928,26.132,118073,0
2008-06-04,26.103,26.296,25.978,26.027,151191,0
2008-06-05,26.141,26.655,26.122,26.636,169248,0
2008-06-06,26.559,26.618,26.007,26.027,209577,0
2008-06-09,26.074,26.296,25.958,26.181,77996,0
2008-06-10,25.928,26.054,25.724,25.968,136283,0
2008-06-11,26.017,26.017,25.531,25.568,425792,0
2008-06-12,25.588,25.764,25.141,25.394,922508,0
2008-06-13,25.608,25.938,25.608,25.938,105248,0
2008-06-16,25.978,26.132,25.831,26.064,121669,0
2008-06-17,26.209,26.286,26.093,26.122,445924,0
2008-06-18,26.064,26.064,25.813,25.978,139930,0
2008-06-19,26.064,26.161,25.869,26.093,124969,0
2008-06-20,26.007,26.017,25.531,25.626,111284,0
2008-06-23,25.724,25.889,25.656,25.859,100516,0
2008-06-24,25.695,25.803,25.452,25.501,155928,0
2008-06-25,25.531,25.823,25.452,25.636,157316,0
2008-06-26,25.403,25.403,24.908,24.976,232165,0
2008-06-27,24.938,25.18,24.83,25.015,103486,0
2008-06-30,25.111,25.268,25.025,25.072,56573,0
2008-07-01,24.938,25.034,24.455,25.034,161760,0
2008-07-02,25.141,25.189,23.985,23.985,209770,0
2008-07-03,24.054,24.074,23.492,23.763,147108,0
2008-07-07,23.85,24.092,23.278,23.54,242562,0
2008-07-08,23.57,23.811,23.044,23.811,212214,0
2008-07-09,23.917,24.211,23.52,23.52,110194,0
2008-07-10,23.714,24.024,23.462,24.014,220290,0
2008-07-11,23.955,24.064,23.502,23.927,129985,0
2008-07-14,24.181,24.221,23.733,23.86,257743,0
2008-07-15,23.936,23.936,23.141,23.405,244041,0
2008-07-16,23.462,23.667,23.17,23.667,169137,0
2008-07-17,23.772,23.887,23.462,23.639,824369,0
2008-07-18,23.821,23.821,23.472,23.609,322462,0
2008-07-21,23.975,23.985,23.609,23.887,311182,0
2008-07-22,23.782,23.801,23.482,23.801,279377,0
2008-07-23,24.034,24.512,23.442,23.55,1439562,0
2008-07-24,23.724,24.084,22.823,22.89,701170,0
2008-07-25,23.034,24.044,22.937,23.228,434911,0
2008-07-28,23.228,23.327,22.957,22.987,154922,0
2008-07-29,23.054,23.395,23.054,23.395,280086,0
2008-07-30,23.57,24.024,23.376,24.024,246197,0
2008-07-31,24.054,24.054,23.482,23.53,333810,0
2008-08-01,23.811,23.811,23.17,23.307,177138,0
2008-08-04,23.337,23.337,22.344,22.511,276845,0
2008-08-05,22.619,22.803,22.113,22.803,623113,0
2008-08-06,22.647,23.218,22.647,23.18,259952,0
2008-08-07,22.937,23.238,22.647,22.756,105194,0
2008-08-08,22.783,22.967,22.511,22.967,57048,0
2008-08-11,22.766,22.967,22.677,22.957,196883,0
2008-08-12,22.957,22.967,22.628,22.736,152512,0
2008-08-13,22.511,23.083,22.502,23.044,237653,0
2008-08-14,22.947,23.093,22.746,23.093,189327,0
2008-08-15,23.123,23.123,22.803,22.89,152790,0
2008-08-18,22.937,23.005,22.541,22.619,68516,0
2008-08-19,22.589,22.619,22.423,22.55,144581,0
2008-08-20,22.55,22.87,22.55,22.87,242146,0
2008-08-21,22.842,23.034,22.706,22.937,40821,0
2008-08-22,23.054,23.063,22.852,22.977,63048,0
2008-08-25,22.937,22.937,22.404,22.502,120965,0
2008-08-26,22.473,22.677,22.473,22.628,60265,0
2008-08-27,22.657,23.015,22.657,22.957,47110,0
2008-08-28,23.073,23.18,22.957,23.141,42350,0
2008-08-29,23.151,23.2,22.833,22.89,134521,0
2008-09-02,23.228,23.228,22.22,22.277,398147,0
2008-09-03,22.19,22.344,21.706,21.899,108749,0
2008-09-04,21.755,21.804,21.025,21.163,690171,0
2008-09-05,21.093,21.305,20.647,21.23,554229,0
2008-09-08,21.355,21.599,20.92,21.163,164981,0
2008-09-09,21.239,21.239,20.063,20.063,248416,0
2008-09-10,20.142,20.666,20.103,20.473,317486,0
2008-09-11,20.228,20.822,20.034,20.822,443209,0
2008-09-12,20.744,21.277,20.734,21.182,512292,0
2008-09-15,20.17,20.872,20.073,20.142,205705,0
2008-09-16,19.774,20.608,19.036,20.541,345317,0
2008-09-17,20.297,20.327,19.512,19.629,264884,0
2008-09-18,19.774,20.394,18.852,20.209,277173,0
2008-09-19,25.704,26.209,19.269,21.182,148655,0
2008-09-22,21.678,21.678,20.434,20.492,107357,0
2008-09-23,20.434,20.608,19.861,19.92,226734,0
2008-09-24,19.734,20.054,19.541,19.774,76335,0
2008-09-25,20.152,20.209,19.073,20.073,87188,0
2008-09-26,19.141,19.861,19.102,19.861,70261,0
2008-09-29,19.424,19.424,17.327,17.881,350086,0
2008-09-30,17.687,18.852,17.687,18.852,455233,0
2008-10-01,18.502,18.619,18.327,18.452,302777,0
2008-10-02,18.122,18.268,17.424,17.462,89561,0
2008-10-03,17.687,18.027,17.161,17.19,119850,0
2008-10-06,16.93,16.93,15.696,16.482,720208,0
2008-10-07,16.454,16.921,15.599,15.599,117368,0
2008-10-08,15.124,16.066,15.036,15.57,240477,0
2008-10-09,15.609,16.018,14.367,14.503,179367,0
2008-10-10,11.911,14.988,11.911,14.405,320700,0
2008-10-13,15.046,16.018,15.046,16.018,102623,0
2008-10-14,16.22,18.443,15.328,15.755,596035,0
2008-10-15,15.677,15.677,14.278,14.327,138940,0
2008-10-16,14.287,14.638,13.483,14.618,74783,0
2008-10-17,14.561,15.28,14.376,14.677,79386,0
2008-10-20,14.862,15.347,14.687,15.26,87863,0
2008-10-21,15.017,15.347,14.716,14.716,68361,0
2008-10-22,14.434,14.677,13.561,13.744,150596,0
2008-10-23,13.87,14.173,12.989,13.58,122157,0
2008-10-24,11.989,13.532,11.989,13.309,139065,0
2008-10-27,12.774,13.414,12.774,12.784,199110,0
2008-10-28,13.347,13.803,12.618,13.697,88672,0
2008-10-29,13.822,14.542,13.724,14.125,37037,0
2008-10-30,14.726,14.765,14.221,14.571,65445,0
2008-10-31,14.765,15.163,14.425,15.008,85443,0
2008-11-03,15.046,15.181,14.891,14.998,68976,0
2008-11-04,15.25,15.472,15.153,15.319,58947,0
2008-11-05,15.086,15.385,14.561,14.561,209599,0
2008-11-06,14.347,14.444,13.822,13.91,64933,0
2008-11-07,14.066,14.153,13.88,14.135,99733,0
2008-11-10,14.231,14.484,13.744,13.89,51493,0
2008-11-11,13.6,13.647,13.269,13.464,66759,0
2008-11-12,13.251,13.329,12.764,12.774,677427,0
2008-11-13,12.784,13.677,12.357,13.677,164712,0
2008-11-14,13.542,13.734,13.096,13.096,68227,0
2008-11-17,12.951,13.201,12.863,12.873,50307,0
2008-11-18,12.804,13.076,12.445,12.794,88025,0
2008-11-19,12.814,12.863,11.999,12.057,145040,0
2008-11-20,11.863,12.076,11.183,11.203,485816,0
2008-11-21,11.377,11.726,11,11.726,176069,0
2008-11-24,11.941,12.706,11.863,12.55,101243,0
2008-11-25,12.6,12.873,12.405,12.814,91328,0
2008-11-26,12.59,13.424,12.55,13.377,47530,0
2008-11-28,13.377,13.561,13.289,13.561,37696,0
2008-12-01,13.017,13.017,12.172,12.172,106922,0
2008-12-02,12.376,12.794,12.337,12.764,98373,0
2008-12-03,12.533,13.096,12.503,13.086,47026,0
2008-12-04,12.901,13.211,12.541,12.716,123158,0
2008-12-05,12.6,13.347,12.317,13.347,91614,0
2008-12-08,13.59,13.929,13.512,13.744,100180,0
2008-12-09,13.667,13.979,13.347,13.387,107207,0
2008-12-10,13.492,13.793,13.464,13.706,84457,0
2008-12-11,13.552,13.793,13.056,13.174,82654,0
2008-12-12,12.824,13.309,12.774,13.269,77475,0
2008-12-15,13.434,13.434,12.873,13.076,66041,0
2008-12-16,13.201,13.841,13.201,13.822,60834,0
2008-12-17,13.813,14.251,13.687,14.018,568070,0
2008-12-18,13.989,14.125,13.677,13.764,97937,0
2008-12-19,13.989,14.085,13.784,13.91,44593,0
2008-12-22,13.803,13.803,13.367,13.62,70077,0
2008-12-23,13.744,13.803,13.444,13.532,66768,0
2008-12-24,13.492,13.706,13.492,13.6,103430,0
2008-12-26,13.62,13.754,13.532,13.754,100244,0
2008-12-29,13.687,13.715,13.387,13.532,198333,0
2008-12-30,13.6,13.959,13.319,13.939,90522,0
2008-12-31,13.929,14.297,13.92,14.213,88545,0
2009-01-02,14.337,14.618,14.048,14.571,288690,0
2009-01-05,14.551,14.581,14.376,14.522,149110,0
2009-01-06,14.464,14.677,14.367,14.542,134975,0
2009-01-07,14.251,14.716,14.038,14.115,131150,0
2009-01-08,13.91,14.135,13.91,14.125,88527,0
2009-01-09,14.085,14.085,13.754,13.841,55661,0
2009-01-12,13.929,13.929,13.444,13.6,49951,0
2009-01-13,13.483,13.657,13.444,13.571,68905,0
2009-01-14,13.532,13.532,12.941,13.192,252442,0
2009-01-15,13.066,13.502,12.901,13.387,187421,0
2009-01-16,13.434,13.59,13.251,13.561,61206,0
2009-01-20,13.522,13.522,12.892,12.901,45046,0
2009-01-21,13.066,13.444,12.873,13.367,206927,0
2009-01-22,13.299,13.434,12.998,13.192,97660,0
2009-01-23,12.989,13.279,12.618,13.183,82065,0
2009-01-26,13.309,13.464,13.135,13.241,54597,0
2009-01-27,13.241,13.414,13.192,13.347,51589,0
2009-01-28,13.532,13.764,13.532,13.724,44542,0
2009-01-29,13.552,13.667,13.387,13.406,31927,0
2009-01-30,13.434,13.483,13.046,13.096,26003,0
2009-02-02,12.998,13.201,12.883,13.155,47613,0
2009-02-03,13.279,13.397,13.116,13.319,84910,0
2009-02-04,13.299,13.532,13.221,13.269,63112,0
2009-02-05,13.106,13.62,13.106,13.406,137029,0
2009-02-06,13.357,13.744,13.357,13.715,65077,0
2009-02-09,13.764,13.764,13.6,13.677,74058,0
2009-02-10,13.571,13.657,13.106,13.125,42845,0
2009-02-11,13.106,13.26,12.98,13.174,44150,0
2009-02-12,12.961,13.211,12.784,13.201,431772,0
2009-02-13,13.251,13.299,13.096,13.096,43314,0
2009-02-17,12.667,12.774,11.523,12.6,297772,0
2009-02-18,12.628,12.716,12.473,12.58,286912,0
2009-02-19,12.746,12.754,12.395,12.435,226775,0
2009-02-20,12.143,12.493,12.133,12.415,130251,0
2009-02-23,12.454,12.503,11.941,11.96,218531,0
2009-02-24,12.057,12.415,11.989,12.376,116960,0
2009-02-25,12.425,12.503,12.113,12.259,59526,0
2009-02-26,12.435,12.463,12.038,12.057,65263,0
2009-02-27,11.873,12.143,11.592,11.911,120582,0
2009-03-02,11.765,11.765,11.229,11.416,212881,0
2009-03-03,11.494,11.592,11.289,11.367,141275,0
2009-03-04,11.416,11.795,11.416,11.63,60899,0
2009-03-05,11.436,11.504,10.921,11.193,96596,0
2009-03-06,11.259,11.358,10.911,11.153,108190,0
2009-03-09,11.163,11.269,10.95,11,57358,0
2009-03-10,11.076,11.572,11.076,11.513,46748,0
2009-03-11,11.484,11.677,11.484,11.572,79115,0
2009-03-12,11.533,12.029,11.474,11.999,55251,0
2009-03-13,12.123,12.123,11.911,12.057,111599,0
2009-03-16,12.22,12.259,11.96,11.96,117360,0
2009-03-17,11.96,12.366,11.931,12.366,36932,0
2009-03-18,12.279,12.667,12.182,12.58,139483,0
2009-03-19,12.647,12.647,12.473,12.493,113711,0
2009-03-20,12.454,12.56,12.211,12.24,23514,0
2009-03-23,12.357,12.901,12.357,12.892,202034,0
2009-03-24,12.784,12.853,12.609,12.609,67600,0
2009-03-25,12.834,12.911,12.376,12.716,87555,0
2009-03-26,12.687,13.106,12.687,13.076,565093,0
2009-03-27,12.921,13.008,12.843,12.843,44673,0
2009-03-30,12.503,12.56,12.435,12.523,68104,0
2009-03-31,12.609,12.873,12.523,12.706,34343,0
2009-04-01,12.533,12.853,12.513,12.794,76279,0
2009-04-02,13.076,13.339,13.076,13.135,62342,0
2009-04-03,13.26,13.387,13.135,13.387,43509,0
2009-04-06,13.201,13.289,13.066,13.241,71365,0
2009-04-07,13.135,13.135,12.951,12.951,33034,0
2009-04-08,13.056,13.145,12.931,13.145,39115,0
2009-04-09,13.357,13.464,13.347,13.444,68263,0
2009-04-13,13.319,13.473,13.241,13.387,44774,0
2009-04-14,13.241,13.339,13.155,13.211,27826,0
2009-04-15,13.106,13.251,13.086,13.251,47350,0
2009-04-16,13.241,13.59,13.241,13.512,41967,0
2009-04-17,13.59,13.59,13.414,13.522,96207,0
2009-04-20,13.299,13.299,13.096,13.106,35988,0
2009-04-21,12.989,13.309,12.814,13.309,58398,0
2009-04-22,13.279,13.61,13.211,13.339,157033,0
2009-04-23,13.414,13.444,13.211,13.424,63035,0
2009-04-24,13.414,13.677,13.414,13.522,67424,0
2009-04-27,13.289,13.697,13.289,13.512,24843,0
2009-04-28,13.279,13.697,13.279,13.561,40383,0
2009-04-29,13.697,13.88,13.677,13.744,43890,0
2009-04-30,13.929,13.979,13.657,13.687,55514,0
2009-05-01,13.61,13.754,13.552,13.647,27426,0
2009-05-04,13.803,13.939,13.744,13.939,27922,0
2009-05-05,13.959,13.959,13.813,13.929,43165,0
2009-05-06,14.057,14.057,13.803,13.969,82026,0
2009-05-07,14.075,14.105,13.637,13.706,92751,0
2009-05-08,13.754,14.008,13.754,13.88,115543,0
2009-05-11,13.764,13.88,13.647,13.784,66330,0
2009-05-12,13.744,13.793,13.552,13.715,79817,0
2009-05-13,13.464,13.542,13.299,13.339,250267,0
2009-05-14,13.309,13.542,13.309,13.454,197924,0
2009-05-15,13.377,13.552,13.367,13.397,103801,0
2009-05-18,13.492,13.715,13.464,13.677,253467,0
2009-05-19,13.677,13.86,13.647,13.734,51598,0
2009-05-20,13.851,13.979,13.628,13.637,320065,0
2009-05-21,13.502,13.542,13.309,13.434,83729,0
2009-05-22,13.347,13.532,13.339,13.444,47866,0
2009-05-26,13.299,13.86,13.299,13.803,79411,0
2009-05-27,13.744,13.9,13.59,13.62,219363,0
2009-05-28,13.657,13.764,13.512,13.715,54854,0
2009-05-29,13.793,13.87,13.724,13.87,32384,0
2009-06-01,14.028,14.386,14.028,14.357,37263,0
2009-06-02,14.347,14.464,14.287,14.405,69142,0
2009-06-03,14.357,14.357,14.143,14.251,30861,0
2009-06-04,14.26,14.347,14.221,14.317,31029,0
2009-06-05,14.464,14.474,14.297,14.337,82265,0
2009-06-08,14.317,14.396,14.143,14.317,28001,0
2009-06-09,14.327,14.494,14.307,14.415,24215,0
2009-06-10,14.386,14.386,14.203,14.327,23415,0
2009-06-11,14.357,14.561,14.357,14.396,39423,0
2009-06-12,14.357,14.367,14.213,14.337,96907,0
2009-06-15,14.231,14.231,14.018,14.075,34163,0
2009-06-16,14.143,14.173,13.89,13.9,85257,0
2009-06-17,13.88,14.075,13.88,13.979,159309,0
2009-06-18,13.959,14.135,13.92,14.095,262194,0
2009-06-19,14.135,14.163,13.969,14.028,162371,0
2009-06-22,13.939,13.939,13.657,13.667,257549,0
2009-06-23,13.706,13.706,13.561,13.6,68914,0
2009-06-24,13.715,13.88,13.687,13.734,44772,0
2009-06-25,13.724,14.066,13.706,14.048,71088,0
2009-06-26,14.048,14.105,13.998,14.048,35160,0
2009-06-29,14.066,14.213,14.018,14.163,30898,0
2009-06-30,14.221,14.221,14.018,14.085,77312,0
2009-07-01,14.163,14.347,14.163,14.173,36489,0
2009-07-02,14.028,14.028,13.706,13.706,62908,0
2009-07-06,13.61,13.628,13.397,13.58,63266,0
2009-07-07,13.502,13.522,13.221,13.241,65089,0
2009-07-08,13.289,13.339,12.98,13.221,233653,0
2009-07-09,13.279,13.387,13.221,13.299,69189,0
2009-07-10,13.279,13.406,13.174,13.339,91526,0
2009-07-13,13.377,13.706,13.192,13.677,41772,0
2009-07-14,13.715,13.822,13.61,13.813,27879,0
2009-07-15,13.969,14.251,13.969,14.203,37793,0
2009-07-16,14.163,14.494,14.143,14.405,89706,0
2009-07-17,14.376,14.444,14.287,14.425,27386,0
2009-07-20,14.532,14.687,14.503,14.687,163784,0
2009-07-21,14.813,14.813,14.464,14.716,116987,0
2009-07-22,14.716,14.803,14.667,14.745,23640,0
2009-07-23,14.765,15.191,14.745,15.163,98032,0
2009-07-24,15.026,15.28,15.008,15.28,73560,0
2009-07-27,15.211,15.337,15.134,15.31,128096,0
2009-07-28,15.231,15.231,14.968,15.181,115961,0
2009-07-29,15.114,15.114,14.948,15.056,34745,0
2009-07-30,15.221,15.55,15.221,15.404,183712,0
2009-07-31,15.367,15.589,15.367,15.482,42514,0
2009-08-03,15.609,15.823,15.58,15.814,29403,0
2009-08-04,15.716,15.9,15.706,15.823,22503,0
2009-08-05,15.823,15.89,15.658,15.785,61295,0
2009-08-06,15.881,16.037,15.658,15.726,130040,0
2009-08-07,15.881,16.173,15.852,16.105,67930,0
2009-08-10,16.066,16.105,15.909,16.018,31963,0
2009-08-11,15.909,15.949,15.765,15.871,30223,0
2009-08-12,15.909,16.193,15.909,16.056,36881,0
2009-08-13,16.085,16.183,16.018,16.173,64460,0
2009-08-14,16.008,16.008,15.804,15.929,24778,0
2009-08-17,15.795,15.795,15.385,15.404,43078,0
2009-08-18,15.492,15.677,15.492,15.648,88284,0
2009-08-19,15.472,15.814,15.472,15.755,49420,0
2009-08-20,15.775,16.085,15.716,16.076,74443,0
2009-08-21,16.085,16.396,16.085,16.376,85967,0
2009-08-24,16.434,16.551,16.258,16.258,52674,0
2009-08-25,16.297,16.501,16.297,16.337,45737,0
2009-08-26,16.297,16.376,16.183,16.239,32856,0
2009-08-27,16.277,16.337,15.988,16.327,22939,0
2009-08-28,16.434,16.511,16.202,16.317,28736,0
2009-08-31,16.249,16.249,16.008,16.095,19008,0
2009-09-01,16.027,16.258,15.589,15.628,199730,0
2009-09-02,15.54,15.696,15.522,15.628,28001,0
2009-09-03,15.686,15.89,15.589,15.89,38626,0
2009-09-04,15.862,16.124,15.804,16.076,23530,0
2009-09-08,16.202,16.346,16.202,16.327,16120,0
2009-09-09,16.327,16.697,16.267,16.6,41536,0
2009-09-10,16.638,16.872,16.58,16.872,22886,0
2009-09-11,16.872,16.959,16.736,16.853,34255,0
2009-09-14,16.716,16.979,16.716,16.969,10059,0
2009-09-15,16.949,17.219,16.949,17.2,26001,0
2009-09-16,17.297,17.549,17.268,17.53,56729,0
2009-09-17,17.511,17.658,17.307,17.433,32692,0
2009-09-18,17.52,17.52,17.307,17.452,47668,0
2009-09-21,17.249,17.472,17.161,17.385,34818,0
2009-09-22,17.53,17.618,17.452,17.579,29812,0
2009-09-23,17.648,17.648,17.307,17.307,25131,0
2009-09-24,17.395,17.424,16.93,17.008,157661,0
2009-09-25,16.969,17.046,16.823,16.872,16379,0
2009-09-28,16.979,17.336,16.979,17.317,17498,0
2009-09-29,17.317,17.481,17.209,17.278,28277,0
2009-09-30,17.365,17.433,16.999,17.2,29512,0
2009-10-01,17.171,17.171,16.57,16.57,50306,0
2009-10-02,16.396,16.658,16.258,16.511,593068,0
2009-10-05,16.6,16.999,16.6,16.989,41010,0
2009-10-06,17.123,17.395,17.084,17.259,28625,0
2009-10-07,17.219,17.268,17.113,17.219,26280,0
2009-10-08,17.395,17.628,17.346,17.549,29585,0
2009-10-09,17.52,17.648,17.472,17.648,14491,0
2009-10-12,17.765,17.843,17.618,17.677,17215,0
2009-10-13,17.707,17.707,17.472,17.579,35617,0
2009-10-14,17.823,18.027,17.775,17.999,35589,0
2009-10-15,17.97,17.999,17.833,17.999,53470,0
2009-10-16,17.804,17.863,17.638,17.756,37680,0
2009-10-19,17.795,18.027,17.736,17.989,24053,0
2009-10-20,17.989,18.027,17.736,17.833,25116,0
2009-10-21,17.795,18.074,17.648,17.648,66141,0
2009-10-22,17.648,17.97,17.491,17.921,33044,0
2009-10-23,17.999,17.999,17.588,17.608,43098,0
2009-10-26,17.608,17.901,17.297,17.327,82744,0
2009-10-27,17.375,17.385,16.979,16.999,82175,0
2009-10-28,16.94,16.949,16.287,16.317,158544,0
2009-10-29,16.482,16.901,16.482,16.882,84429,0
2009-10-30,16.882,16.882,16.202,16.317,227918,0
2009-11-02,16.307,16.648,16.115,16.396,145866,0
2009-11-03,16.307,16.736,16.287,16.716,129387,0
2009-11-04,16.813,16.969,16.551,16.551,60736,0
2009-11-05,16.687,16.949,16.648,16.949,20665,0
2009-11-06,16.911,17.027,16.803,16.959,104963,0
2009-11-09,17.094,17.472,17.094,17.472,52040,0
2009-11-10,17.442,17.608,17.385,17.53,133588,0
2009-11-11,17.667,17.795,17.559,17.667,38633,0
2009-11-12,17.707,17.756,17.356,17.375,38186,0
2009-11-13,17.462,17.608,17.356,17.579,48533,0
2009-11-16,17.648,18.009,17.648,17.931,40962,0
2009-11-17,17.881,17.921,17.736,17.891,32742,0
2009-11-18,17.775,17.891,17.727,17.823,42618,0
2009-11-19,17.677,17.677,17.336,17.452,59423,0
2009-11-20,17.336,17.424,17.259,17.336,19823,0
2009-11-23,17.511,17.756,17.452,17.491,104544,0
2009-11-24,17.53,17.53,17.317,17.405,146502,0
2009-11-25,17.433,17.549,17.424,17.53,10965,0
2009-11-27,17.008,17.336,16.648,17.143,21994,0
2009-11-30,17.084,17.209,16.989,17.2,33671,0
2009-12-01,17.229,17.579,17.229,17.491,31008,0
2009-12-02,17.717,17.717,17.54,17.618,20504,0
2009-12-03,17.638,17.804,17.462,17.462,20035,0
2009-12-04,17.648,17.901,17.501,17.736,41341,0
2009-12-07,17.765,17.765,17.549,17.608,11396,0
2009-12-08,17.481,17.559,17.375,17.462,18842,0
2009-12-09,17.433,17.53,17.307,17.52,9308,0
2009-12-10,17.579,17.638,17.569,17.579,14333,0
2009-12-11,17.687,17.687,17.54,17.638,21221,0
2009-12-14,17.795,17.951,17.697,17.951,19251,0
2009-12-15,17.853,17.931,17.785,17.804,45210,0
2009-12-16,17.941,18.056,17.921,17.96,41472,0
2009-12-17,17.853,17.853,17.697,17.707,22261,0
2009-12-18,17.785,17.814,17.598,17.795,19494,0
2009-12-21,17.853,18.036,17.853,17.989,24568,0
2009-12-22,18.056,18.152,18.056,18.152,45404,0
2009-12-23,18.171,18.298,18.132,18.268,60555,0
2009-12-24,18.327,18.677,18.327,18.376,206807,0
2009-12-28,18.347,18.415,18.307,18.357,26831,0
2009-12-29,18.357,18.443,18.307,18.307,68911,0
2009-12-30,18.258,18.298,18.2,18.288,25553,0
2009-12-31,18.288,18.288,18.074,18.074,31344,0
2010-01-04,18.317,18.395,18.288,18.376,27668,0
2010-01-05,18.415,18.492,18.337,18.492,28496,0
2010-01-06,18.462,18.532,18.462,18.482,32151,0
2010-01-07,18.433,18.532,18.367,18.532,100207,0
2010-01-08,18.443,18.667,18.433,18.667,49174,0
2010-01-11,18.714,18.734,18.609,18.714,27074,0
2010-01-12,18.56,18.57,18.278,18.405,43576,0
2010-01-13,18.492,18.637,18.327,18.628,49217,0
2010-01-14,18.56,18.657,18.551,18.647,37949,0
2010-01-15,18.59,18.59,18.337,18.405,26980,0
2010-01-19,18.386,18.637,18.386,18.637,63202,0
2010-01-20,18.472,18.472,18.258,18.424,59002,0
2010-01-21,18.462,18.512,18.046,18.046,22761,0
2010-01-22,17.999,18.027,17.54,17.559,41616,0
2010-01-25,17.727,17.765,17.549,17.648,55449,0
2010-01-26,17.598,17.795,17.52,17.638,39921,0
2010-01-27,17.559,17.687,17.424,17.658,26971,0
2010-01-28,17.746,17.765,17.317,17.415,28982,0
2010-01-29,17.405,17.579,17.074,17.104,40931,0
2010-02-01,17.152,17.501,17.152,17.481,123591,0
2010-02-02,17.54,17.775,17.462,17.756,44802,0
2010-02-03,17.677,17.756,17.618,17.658,16061,0
2010-02-04,17.511,17.511,16.959,16.969,33099,0
2010-02-05,17.123,17.123,16.697,17.037,71721,0
2010-02-08,17.094,17.307,16.999,17.037,48944,0
2010-02-09,17.249,17.385,17.152,17.317,34027,0
2010-02-10,17.327,17.395,17.123,17.278,40120,0
2010-02-11,17.278,17.598,17.229,17.569,50199,0
2010-02-12,17.385,17.628,17.385,17.618,40231,0
2010-02-16,17.736,17.98,17.736,17.98,23744,0
2010-02-17,18.094,18.142,18.036,18.142,12887,0
2010-02-18,18.161,18.337,18.152,18.327,53628,0
2010-02-19,18.288,18.452,18.258,18.376,134436,0
2010-02-22,18.433,18.433,18.347,18.357,26573,0
2010-02-23,18.288,18.307,18.046,18.074,15990,0
2010-02-24,18.21,18.298,18.152,18.248,15414,0
2010-02-25,17.97,18.347,17.941,18.347,11504,0
2010-02-26,18.395,18.472,18.248,18.462,20151,0
2010-03-01,18.492,18.852,18.492,18.852,75866,0
2010-03-02,18.9,19.008,18.861,18.929,143033,0
2010-03-03,18.959,19.054,18.88,18.929,111929,0
2010-03-04,18.978,18.998,18.813,18.939,29088,0
2010-03-05,19.054,19.289,19.054,19.279,383906,0
2010-03-08,19.279,19.328,19.23,19.269,99240,0
2010-03-09,19.191,19.434,19.191,19.337,353720,0
2010-03-10,19.346,19.474,19.289,19.434,149949,0
2010-03-11,19.386,19.56,19.298,19.493,192126,0
2010-03-12,19.59,19.59,19.464,19.541,135697,0
2010-03-15,19.454,19.484,19.298,19.484,27163,0
2010-03-16,19.541,19.696,19.503,19.696,21555,0
2010-03-17,19.754,19.871,19.754,19.822,64570,0
2010-03-18,19.764,19.803,19.678,19.696,20496,0
2010-03-19,19.744,19.803,19.503,19.503,22150,0
2010-03-22,19.424,19.813,19.298,19.793,27001,0
2010-03-23,19.871,20.004,19.764,19.985,59346,0
2010-03-24,19.901,19.93,19.832,19.851,20275,0
2010-03-25,19.976,20.044,19.696,19.715,28336,0
2010-03-26,19.774,19.861,19.61,19.705,14459,0
2010-03-29,19.813,19.92,19.813,19.881,16414,0
2010-03-30,19.949,19.968,19.793,19.881,17861,0
2010-03-31,19.793,19.911,19.734,19.754,19860,0
2010-04-01,19.901,20.063,19.803,19.959,76509,0
2010-04-05,20.024,20.337,20.024,20.327,34056,0
2010-04-06,20.278,20.453,20.278,20.404,25600,0
2010-04-07,20.357,20.366,20.152,20.248,54198,0
2010-04-08,20.162,20.347,20.024,20.337,48223,0
2010-04-09,20.357,20.463,20.307,20.453,37387,0
2010-04-12,20.521,20.531,20.434,20.473,53872,0
2010-04-13,20.473,20.521,20.297,20.501,39925,0
2010-04-14,20.637,21.248,20.599,20.813,150692,0
2010-04-15,20.754,20.891,20.734,20.832,41677,0
2010-04-16,20.764,20.764,20.357,20.482,27864,0
2010-04-19,20.337,20.482,20.093,20.384,31738,0
2010-04-20,20.531,20.696,20.492,20.686,46167,0
2010-04-21,20.696,20.832,20.647,20.813,32688,0
2010-04-22,20.647,21.153,20.531,21.113,23289,0
2010-04-23,21.163,21.404,21.123,21.404,70651,0
2010-04-26,21.443,21.589,21.385,21.414,48318,0
2010-04-27,21.248,21.257,20.676,20.705,43921,0
2010-04-28,20.774,20.842,20.531,20.627,25554,0
2010-04-29,20.891,21.248,20.842,21.182,242976,0
2010-04-30,21.182,21.221,20.608,20.608,17385,0
2010-05-03,20.901,21.084,20.852,21.064,33624,0
2010-05-04,20.531,20.647,20.288,20.414,86482,0
2010-05-05,20.063,20.434,19.822,20.073,104472,0
2010-05-06,19.985,20.18,8.7363,19.386,514762,0
2010-05-07,19.279,19.424,18.472,18.813,428558,0
2010-05-10,19.58,20.014,19.58,20.004,341000,0
2010-05-11,19.754,20.278,19.658,19.976,71628,0
2010-05-12,20.093,20.501,20.093,20.473,55665,0
2010-05-13,20.453,20.608,20.19,20.248,83743,0
2010-05-14,20.034,20.034,19.512,19.668,71629,0
2010-05-17,19.744,19.793,19.171,19.658,89551,0
2010-05-18,19.861,19.949,19.23,19.279,44143,0
2010-05-19,19.141,19.346,18.657,19.026,250191,0
2010-05-20,18.56,18.56,18.046,18.122,497166,0
2010-05-21,17.901,18.686,17.433,18.599,243816,0
2010-05-24,18.541,18.783,18.433,18.462,189320,0
2010-05-25,17.97,18.452,17.717,18.443,74393,0
2010-05-26,18.58,18.998,18.472,18.512,132372,0
2010-05-27,18.861,19.405,18.861,19.405,114375,0
2010-05-28,19.298,19.444,18.998,19.131,271736,0
2010-06-01,18.978,19.121,18.609,18.609,37447,0
2010-06-02,18.677,19.181,18.647,19.181,32710,0
2010-06-03,19.259,19.396,19.151,19.346,114717,0
2010-06-04,18.949,19.073,18.415,18.492,58004,0
2010-06-07,18.56,18.58,18.017,18.046,36266,0
2010-06-08,18.017,18.152,17.814,18.152,72553,0
2010-06-09,18.248,18.647,18.113,18.191,41915,0
2010-06-10,18.472,18.861,18.472,18.832,68985,0
2010-06-11,18.724,19.092,18.724,19.092,20368,0
2010-06-14,19.328,19.541,19.171,19.191,47131,0
2010-06-15,19.424,19.744,19.376,19.734,125668,0
2010-06-16,19.638,19.813,19.56,19.678,167686,0
2010-06-17,19.734,19.793,19.464,19.658,452875,0
2010-06-18,19.638,19.725,19.55,19.61,65978,0
2010-06-21,19.891,19.959,19.424,19.541,218672,0
2010-06-22,19.532,19.678,19.064,19.102,185702,0
2010-06-23,19.036,19.259,18.88,19.102,311755,0
2010-06-24,19.026,19.026,18.705,18.705,66827,0
2010-06-25,18.714,18.968,18.628,18.909,63353,0
2010-06-28,19.008,19.046,18.813,18.842,31085,0
2010-06-29,18.443,18.443,17.901,17.999,290118,0
2010-06-30,18.027,18.248,17.785,17.843,120623,0
2010-07-01,17.795,17.911,17.385,17.765,643221,0
2010-07-02,17.843,17.881,17.511,17.588,204721,0
2010-07-06,17.756,18.009,17.481,17.608,139488,0
2010-07-07,17.658,18.248,17.658,18.229,117948,0
2010-07-08,18.443,18.492,18.181,18.357,44840,0
2010-07-09,18.347,18.56,18.347,18.532,41272,0
2010-07-12,18.472,18.599,18.367,18.492,63540,0
2010-07-13,18.677,18.88,18.619,18.803,17847,0
2010-07-14,18.763,18.861,18.686,18.783,26341,0
2010-07-15,18.753,18.793,18.522,18.783,98353,0
2010-07-16,18.657,18.677,18.191,18.2,23050,0
2010-07-19,18.248,18.317,18.017,18.268,22629,0
2010-07-20,18.084,18.637,18.056,18.609,40899,0
2010-07-21,18.734,18.734,18.317,18.405,18487,0
2010-07-22,18.58,18.949,18.58,18.89,52997,0
2010-07-23,18.852,19.22,18.852,19.2,25962,0
2010-07-26,19.24,19.484,19.22,19.484,701127,0
2010-07-27,19.6,19.658,19.279,19.366,220597,0
2010-07-28,19.298,19.386,19.181,19.259,243558,0
2010-07-29,19.366,19.405,18.998,19.2,28800,0
2010-07-30,18.998,19.298,18.871,19.24,22833,0
2010-08-02,19.474,19.59,19.434,19.57,167969,0
2010-08-03,19.522,19.522,19.289,19.396,142225,0
2010-08-04,19.424,19.58,19.415,19.58,70340,0
2010-08-05,19.434,19.56,19.376,19.512,144554,0
2010-08-06,19.269,19.522,19.22,19.464,102205,0
2010-08-09,19.541,19.638,19.503,19.62,154540,0
2010-08-10,19.454,19.55,19.259,19.405,226930,0
2010-08-11,19.017,19.102,18.734,18.773,26730,0
2010-08-12,18.433,18.842,18.395,18.753,57165,0
2010-08-13,18.714,18.793,18.637,18.637,17642,0
2010-08-16,18.551,18.753,18.512,18.647,215798,0
2010-08-17,18.852,19.171,18.842,19.008,45008,0
2010-08-18,18.939,19.2,18.89,19.121,41907,0
2010-08-19,18.998,18.998,18.696,18.744,44588,0
2010-08-20,18.734,18.783,18.58,18.783,23833,0
2010-08-23,18.852,18.88,18.599,18.619,36945,0
2010-08-24,18.376,18.415,18.084,18.239,57558,0
2010-08-25,18.122,18.452,17.96,18.395,617319,0
2010-08-26,18.492,18.59,18.258,18.298,88221,0
2010-08-27,18.462,18.657,18.152,18.628,299984,0
2010-08-30,18.619,18.619,18.288,18.288,36131,0
2010-08-31,18.219,18.424,18.113,18.327,256069,0
2010-09-01,18.59,18.988,18.59,18.978,31067,0
2010-09-02,19.046,19.269,19.017,19.259,63367,0
2010-09-03,19.464,19.61,19.386,19.541,78877,0
2010-09-07,19.464,19.464,19.328,19.328,48482,0
2010-09-08,19.424,19.6,19.396,19.493,62176,0
2010-09-09,19.715,19.783,19.434,19.503,35079,0
2010-09-10,19.532,19.57,19.484,19.522,12811,0
2010-09-13,19.734,19.871,19.734,19.842,83771,0
2010-09-14,19.793,19.93,19.725,19.813,71146,0
2010-09-15,19.754,19.911,19.687,19.871,66904,0
2010-09-16,19.822,19.92,19.813,19.901,886545,0
2010-09-17,19.976,19.985,19.851,19.94,129140,0
2010-09-20,19.976,20.278,19.976,20.258,57014,0
2010-09-21,20.278,20.366,20.152,20.2,540717,0
2010-09-22,20.2,20.307,20.014,20.113,987225,0
2010-09-23,19.976,20.238,19.93,19.968,277739,0
2010-09-24,20.337,20.453,20.238,20.443,618807,0
2010-09-27,20.443,20.511,20.347,20.414,223397,0
2010-09-28,20.424,20.541,20.152,20.511,357725,0
2010-09-29,20.492,20.571,20.394,20.501,202518,0
2010-09-30,20.715,20.715,20.297,20.384,462852,0
2010-10-01,20.541,20.627,20.278,20.375,235647,0
2010-10-04,20.337,20.404,20.083,20.268,282063,0
2010-10-05,20.618,20.784,20.482,20.744,127406,0
2010-10-06,20.705,20.774,20.463,20.521,162659,0
2010-10-07,20.618,20.637,20.366,20.511,262194,0
2010-10-08,20.571,20.754,20.453,20.696,254721,0
2010-10-11,20.803,20.803,20.666,20.686,82720,0
2010-10-12,20.608,20.852,20.473,20.822,70216,0
2010-10-13,20.987,21.093,20.901,20.987,361777,0
2010-10-14,20.93,21.044,20.813,20.94,222546,0
2010-10-15,21.093,21.123,20.832,21.007,341271,0
2010-10-18,21.103,22.084,20.91,22.084,176115,0
2010-10-19,20.813,21.054,20.531,20.647,357765,0
2010-10-20,20.696,21.035,20.696,20.959,231803,0
2010-10-21,21.035,21.23,20.852,21.044,156015,0
2010-10-22,21.103,21.163,21.054,21.143,43199,0
2010-10-25,21.325,21.423,21.23,21.277,100017,0
2010-10-26,21.113,21.375,21.113,21.325,297482,0
2010-10-27,21.239,21.315,21.074,21.315,89345,0
2010-10-28,21.491,21.491,21.211,21.335,94379,0
2010-10-29,21.244,21.458,21.244,21.438,200950,0
2010-11-01,21.56,21.658,21.305,21.443,97617,0
2010-11-02,21.618,21.716,21.56,21.706,36935,0
2010-11-03,21.765,21.804,21.521,21.784,64297,0
2010-11-04,22.026,22.074,21.967,22.044,341218,0
2010-11-05,22.064,22.151,21.976,22.034,162564,0
2010-11-08,21.986,22.044,21.918,22.006,105541,0
2010-11-09,22.113,22.181,21.775,21.861,70141,0
2010-11-10,21.88,22.026,21.745,21.996,140920,0
2010-11-11,21.851,22.093,21.784,22.074,64822,0
2010-11-12,21.899,21.967,21.56,21.678,125097,0
2010-11-15,21.726,21.87,21.687,21.696,56406,0
2010-11-16,21.491,21.56,21.133,21.221,132357,0
2010-11-17,21.277,21.423,21.074,21.335,65864,0
2010-11-18,21.638,21.784,21.638,21.687,171685,0
2010-11-19,21.696,21.861,21.618,21.851,100340,0
2010-11-22,21.755,22.093,21.755,22.084,101874,0
2010-11-23,21.804,21.88,21.706,21.804,95874,0
2010-11-24,21.967,22.229,21.967,22.229,101650,0
2010-11-26,22.141,22.22,22.084,22.171,45566,0
2010-11-29,22.074,22.113,21.823,22.074,610173,0
2010-11-30,21.87,22.064,21.841,21.976,132383,0
2010-12-01,22.335,22.423,22.257,22.384,187904,0
2010-12-02,22.413,22.619,22.413,22.589,553902,0
2010-12-03,22.521,22.736,22.502,22.716,292948,0
2010-12-06,22.697,22.736,22.609,22.697,237962,0
2010-12-07,23.015,23.015,22.697,22.697,499235,0
2010-12-08,22.726,22.774,22.55,22.687,82375,0
2010-12-09,22.918,22.918,22.619,22.716,187546,0
2010-12-10,22.803,22.852,22.687,22.833,125370,0
2010-12-13,22.987,22.987,22.716,22.726,79584,0
2010-12-14,22.746,22.766,22.569,22.599,125886,0
2010-12-15,22.579,22.746,22.511,22.56,362054,0
2010-12-16,22.569,22.774,22.511,22.756,100102,0
2010-12-17,22.774,22.813,22.657,22.766,58386,0
2010-12-20,22.803,22.852,22.657,22.813,92622,0
2010-12-21,22.899,23.015,22.88,22.987,618463,0
2010-12-22,23.044,23.044,22.957,22.996,174465,0
2010-12-23,23.063,23.063,22.88,22.918,145571,0
2010-12-27,22.88,22.927,22.706,22.908,62860,0
2010-12-28,22.957,22.957,22.813,22.861,56926,0
2010-12-29,22.987,22.987,22.87,22.918,93784,0
2010-12-30,22.937,22.947,22.861,22.861,105901,0
2010-12-31,22.802,22.889,22.792,22.822,94208,0
2011-01-03,23.054,23.238,23.024,23.093,230064,0
2011-01-04,23.133,23.161,22.756,22.967,310980,0
2011-01-05,22.908,23.133,22.88,23.113,221182,0
2011-01-06,23.151,23.2,23.034,23.103,204585,0
2011-01-07,23.17,23.19,22.861,23.083,375218,0
2011-01-10,22.977,23.258,22.908,23.228,71298,0
2011-01-11,23.327,23.386,23.17,23.248,139447,0
2011-01-12,23.482,23.482,23.347,23.442,149453,0
2011-01-13,23.492,23.599,23.432,23.511,238405,0
2011-01-14,23.492,23.619,23.425,23.619,244132,0
2011-01-18,23.649,23.724,23.54,23.724,233828,0
2011-01-19,23.694,23.733,23.307,23.376,70676,0
2011-01-20,23.228,23.238,22.89,23.083,343769,0
2011-01-21,23.228,23.297,23.005,23.015,152204,0
2011-01-24,23.015,23.268,22.967,23.228,113782,0
2011-01-25,23.141,23.218,23.024,23.218,171556,0
2011-01-26,23.317,23.52,23.238,23.462,113025,0
2011-01-27,23.56,23.811,23.56,23.772,130936,0
2011-01-28,23.792,23.801,23.218,23.287,70167,0
2011-01-31,23.337,23.56,23.307,23.492,163685,0
2011-02-01,23.704,23.887,23.667,23.792,99589,0
2011-02-02,23.733,23.897,23.733,23.782,186584,0
2011-02-03,23.753,23.917,23.639,23.868,173193,0
2011-02-04,23.955,24.102,23.897,24.092,162968,0
2011-02-07,24.161,24.367,24.161,24.249,254789,0
2011-02-08,24.221,24.377,24.211,24.367,370795,0
2011-02-09,24.308,24.529,24.308,24.425,241481,0
2011-02-10,24.289,24.626,24.249,24.589,236242,0
2011-02-11,24.502,24.889,24.464,24.811,305604,0
2011-02-14,24.928,24.996,24.879,24.957,213953,0
2011-02-15,24.938,24.948,24.744,24.811,119777,0
2011-02-16,24.948,25.042,24.85,24.898,163421,0
2011-02-18,24.859,24.859,24.695,24.791,60556,0
2011-02-22,24.377,24.569,23.975,24.024,417949,0
2011-02-23,24.014,24.102,23.347,23.657,264778,0
2011-02-24,23.677,23.965,23.55,23.821,83727,0
2011-02-25,24.044,24.259,24.034,24.259,193696,0
2011-02-28,24.425,24.435,24.092,24.269,166880,0
2011-03-01,24.396,24.396,23.772,23.86,59076,0
2011-03-02,23.85,24.191,23.811,24.034,227941,0
2011-03-03,24.377,24.626,24.279,24.579,52859,0
2011-03-04,24.636,24.636,24.317,24.473,69291,0
2011-03-07,24.559,24.598,23.965,24.171,59707,0
2011-03-08,24.191,24.455,24.024,24.347,78655,0
2011-03-09,24.221,24.308,24.092,24.259,104094,0
2011-03-10,23.965,24.005,23.714,23.83,59416,0
2011-03-11,23.667,24.112,23.657,23.995,183961,0
2011-03-14,23.86,24.054,23.687,23.868,327567,0
2011-03-15,23.21,23.83,23.083,23.714,333500,0
2011-03-16,23.694,23.85,23.238,23.395,356776,0
2011-03-17,23.667,23.792,23.502,23.57,196677,0
2011-03-18,23.878,23.878,23.54,23.589,63188,0
2011-03-21,23.85,24.074,23.85,23.995,187894,0
2011-03-22,23.985,23.995,23.85,23.917,373684,0
2011-03-23,23.84,24.064,23.704,23.995,354761,0
2011-03-24,24.152,24.317,23.945,24.269,112958,0
2011-03-25,24.377,24.636,24.299,24.483,122869,0
2011-03-28,24.626,24.626,24.367,24.386,135077,0
2011-03-29,24.308,24.618,24.239,24.618,360914,0
2011-03-30,24.772,24.859,24.666,24.811,200509,0
2011-03-31,24.793,24.901,24.756,24.891,67290,0
2011-04-01,25.082,25.131,24.948,25.042,119327,0
2011-04-04,25.151,25.151,25.006,25.102,470350,0
2011-04-05,25.092,25.239,25.006,25.111,139811,0
2011-04-06,25.317,25.356,24.898,25.015,328365,0
2011-04-07,24.966,25.102,24.82,24.938,101738,0
2011-04-08,25.082,25.092,24.636,24.782,100567,0
2011-04-11,24.869,24.869,24.529,24.636,78183,0
2011-04-12,24.464,24.589,24.289,24.445,132883,0
2011-04-13,24.522,24.656,24.435,24.598,84940,0
2011-04-14,24.483,24.626,24.337,24.598,83899,0
2011-04-15,24.598,24.82,24.579,24.801,39674,0
2011-04-18,24.455,24.473,24.191,24.435,112632,0
2011-04-19,24.529,24.626,24.405,24.618,187063,0
2011-04-20,24.986,25.092,24.938,25.082,229841,0
2011-04-21,25.268,25.356,25.131,25.307,155017,0
2011-04-25,25.288,25.336,25.151,25.249,268600,0
2011-04-26,25.365,25.521,25.317,25.413,133417,0
2011-04-27,25.491,25.531,25.258,25.521,237487,0
2011-04-28,25.501,25.666,25.501,25.608,125676,0
2011-04-29,25.698,25.817,25.64,25.758,170266,0
2011-05-02,25.899,25.899,25.588,25.636,103396,0
2011-05-03,25.588,25.588,25.219,25.356,292651,0
2011-05-04,25.375,25.452,25.042,25.199,144850,0
2011-05-05,24.986,25.375,24.986,25.121,54243,0
2011-05-06,25.472,25.578,25.189,25.298,60397,0
2011-05-09,25.327,25.588,25.327,25.521,292903,0
2011-05-10,25.656,25.879,25.608,25.823,92996,0
2011-05-11,25.793,25.803,25.365,25.491,175015,0
2011-05-12,25.365,25.617,25.209,25.568,67180,0
2011-05-13,25.598,25.666,25.249,25.268,156986,0
2011-05-16,25.18,25.375,25.025,25.062,272344,0
2011-05-17,24.908,24.996,24.705,24.918,224399,0
2011-05-18,24.986,25.365,24.908,25.346,116479,0
2011-05-19,25.472,25.511,25.298,25.423,107179,0
2011-05-20,25.413,25.442,25.092,25.219,267080,0
2011-05-23,24.869,24.957,24.735,24.859,135313,0
2011-05-24,24.928,25.015,24.735,24.772,86368,0
2011-05-25,24.675,25.034,24.529,24.918,116528,0
2011-05-26,24.889,25.18,24.85,25.141,116083,0
2011-05-27,25.288,25.385,25.239,25.317,203895,0
2011-05-31,25.625,25.625,25.355,25.577,347461,0
2011-06-01,25.549,25.578,24.938,24.957,144234,0
2011-06-02,24.966,25.111,24.85,24.976,53980,0
2011-06-03,24.636,24.879,24.539,24.675,100889,0
2011-06-06,24.646,24.695,24.308,24.317,176794,0
2011-06-07,24.483,24.539,24.337,24.357,119645,0
2011-06-08,24.279,24.308,24.054,24.092,155138,0
2011-06-09,24.161,24.405,24.092,24.308,156488,0
2011-06-10,24.201,24.23,23.85,23.878,213180,0
2011-06-13,23.917,24.034,23.649,23.743,300318,0
2011-06-14,23.965,24.269,23.965,24.211,55704,0
2011-06-15,24.064,24.102,23.772,23.821,70964,0
2011-06-16,23.763,23.936,23.511,23.753,277357,0
2011-06-17,23.945,24.034,23.84,23.887,61984,0
2011-06-20,23.782,24.044,23.724,24.005,68782,0
2011-06-21,24.142,24.608,24.142,24.579,133283,0
2011-06-22,24.656,24.725,24.473,24.493,198877,0
2011-06-23,24.142,24.549,23.985,24.549,160323,0
2011-06-24,24.559,24.589,24.23,24.279,44592,0
2011-06-27,24.308,24.559,24.191,24.483,63799,0
2011-06-28,24.579,24.908,24.539,24.908,169259,0
2011-06-29,25.025,25.161,24.869,25.082,188765,0
2011-06-30,25.174,25.397,25.114,25.32,315197,0
2011-07-01,25.346,25.803,25.317,25.773,240687,0
2011-07-05,25.793,25.968,25.724,25.918,296204,0
2011-07-06,25.889,26.083,25.823,26.047,440837,0
2011-07-07,26.296,26.373,26.228,26.315,884961,0
2011-07-08,26.054,26.181,25.928,26.181,379364,0
2011-07-11,25.958,26.054,25.617,25.704,475660,0
2011-07-12,25.646,25.754,25.501,25.558,352065,0
2011-07-13,25.724,25.968,25.666,25.724,515943,0
2011-07-14,25.764,25.899,25.365,25.442,290815,0
2011-07-15,25.558,25.617,25.336,25.588,170884,0
2011-07-18,25.549,25.549,25.18,25.375,229142,0
2011-07-19,25.531,25.879,25.531,25.859,190368,0
2011-07-20,25.928,25.938,25.646,25.744,424794,0
2011-07-21,25.849,26.103,25.849,25.938,399595,0
2011-07-22,26.017,26.054,25.823,26.017,409607,0
2011-07-25,25.84,26.027,25.754,25.831,399791,0
2011-07-26,25.802,25.802,25.539,25.615,181455,0
2011-07-27,25.481,25.578,24.948,25.006,262184,0
2011-07-28,25.004,25.345,24.946,24.975,107155,0
2011-07-29,24.684,25.1,24.51,24.956,322077,0
2011-08-01,25.249,25.317,24.579,24.859,364072,0
2011-08-02,24.684,24.907,24.052,24.081,338530,0
2011-08-03,24.084,24.299,23.53,24.289,1949184,0
2011-08-04,23.936,23.936,22.766,22.793,1469486,0
2011-08-05,23.063,23.19,21.996,22.55,1058057,0
2011-08-08,21.804,21.976,20.822,20.832,1189625,0
2011-08-09,21.016,22.084,20.764,22.074,1018929,0
2011-08-10,21.765,22.141,21.365,21.433,657634,0
2011-08-11,21.501,22.716,21.481,22.443,526980,0
2011-08-12,22.657,22.908,22.453,22.766,557208,0
2011-08-15,22.947,23.17,22.803,23.17,371963,0
2011-08-16,22.89,22.996,22.589,22.793,496038,0
2011-08-17,22.977,23.083,22.492,22.657,270671,0
2011-08-18,22.113,22.113,21.23,21.471,444530,0
2011-08-19,21.113,21.638,21.007,21.007,211626,0
2011-08-22,21.511,21.648,20.968,21.035,113120,0
2011-08-23,21.093,21.967,21.025,21.967,113279,0
2011-08-24,21.918,22.325,21.841,22.325,223173,0
2011-08-25,22.463,22.492,21.861,21.88,269523,0
2011-08-26,21.706,22.511,21.453,22.502,248206,0
2011-08-29,22.823,23.258,22.813,23.258,142146,0
2011-08-30,23.151,23.639,23.044,23.52,899460,0
2011-08-31,23.609,23.976,23.395,23.59,706720,0
2011-09-01,23.579,23.811,23.2,23.268,194403,0
2011-09-02,22.675,22.917,22.519,22.636,162072,0
2011-09-06,22.051,22.576,21.847,22.557,146322,0
2011-09-07,22.934,23.225,22.858,23.216,204234,0
2011-09-08,23.06,23.344,22.914,22.984,204975,0
2011-09-09,22.733,23.197,22.167,22.322,137368,0
2011-09-12,21.986,22.453,21.89,22.394,306580,0
2011-09-13,22.449,22.877,22.39,22.8,294548,0
2011-09-14,22.934,23.479,22.576,23.245,176024,0
2011-09-15,23.462,23.462,23.123,23.386,53778,0
2011-09-16,23.469,23.665,23.265,23.479,82225,0
2011-09-19,23.041,23.518,22.954,23.383,44354,0
2011-09-20,23.412,23.721,23.187,23.187,99406,0
2011-09-21,23.216,23.235,22.547,22.547,176569,0
2011-09-22,21.837,22.137,21.438,21.78,522410,0
2011-09-23,21.654,22.051,21.654,21.973,225412,0
2011-09-26,22.225,22.449,21.664,22.4,403043,0
2011-09-27,22.954,23.148,22.596,22.673,136381,0
2011-09-28,22.771,22.877,22.119,22.119,156426,0
2011-09-29,22.547,22.547,21.468,21.924,169063,0
2011-09-30,21.645,21.83,21.322,21.332,211714,0
2011-10-03,21.216,21.458,20.468,20.468,879507,0
2011-10-04,20.214,21.002,19.954,20.906,1203506,0
2011-10-05,21.022,21.487,20.799,21.429,298772,0
2011-10-06,21.38,21.924,21.311,21.924,253316,0
2011-10-07,22.089,22.089,21.614,21.722,293512,0
2011-10-10,22.216,22.518,22.137,22.508,76704,0
2011-10-11,22.342,22.753,22.342,22.586,171879,0
2011-10-12,22.703,22.944,22.673,22.693,902335,0
2011-10-13,22.547,22.8,22.43,22.723,384996,0
2011-10-14,22.993,23.11,22.829,23.08,241474,0
2011-10-17,23.07,23.139,22.713,22.743,126468,0
2011-10-18,22.762,23.187,22.43,22.993,214410,0
2011-10-19,22.984,23.09,22.566,22.586,363611,0
2011-10-20,22.634,22.683,22.342,22.644,335283,0
2011-10-21,22.924,23.1,22.762,23.041,959293,0
2011-10-24,23.06,23.509,23.051,23.45,994642,0
2011-10-25,23.393,23.393,22.896,22.944,415303,0
2011-10-26,23.187,23.245,22.654,23.012,629296,0
2011-10-27,23.675,23.933,23.393,23.721,537508,0
2011-10-28,23.751,23.905,23.665,23.809,323172,0
2011-10-31,23.56,23.754,23.405,23.415,140948,0
2011-11-01,22.8,23.12,22.624,22.906,173749,0
2011-11-02,23.187,23.354,23.012,23.158,53138,0
2011-11-03,23.255,23.646,23.022,23.616,180704,0
2011-11-04,23.432,23.609,23.228,23.53,92367,0
2011-11-07,23.626,23.665,23.216,23.547,125226,0
2011-11-08,23.646,23.809,23.364,23.789,210745,0
2011-11-09,23.255,23.373,22.914,22.974,184845,0
2011-11-10,23.09,23.09,22.693,22.887,122738,0
2011-11-11,23.139,23.383,23.07,23.354,93779,0
2011-11-14,23.324,23.402,23.177,23.235,126197,0
2011-11-15,23.207,23.567,23.148,23.459,54487,0
2011-11-16,23.373,23.499,23.051,23.06,64575,0
2011-11-17,23.051,23.148,22.673,22.771,150893,0
2011-11-18,22.839,22.914,22.586,22.624,141131,0
2011-11-21,22.37,22.673,22.342,22.576,1600643,0
2011-11-22,22.557,22.693,22.37,22.547,191641,0
2011-11-23,22.39,22.43,22.137,22.147,210082,0
2011-11-25,22.099,22.294,21.992,22.051,29367,0
2011-11-28,22.693,22.858,22.576,22.771,183230,0
2011-11-29,22.8,22.896,22.654,22.713,313782,0
2011-11-30,23.277,23.52,23.277,23.52,206718,0
2011-12-01,23.479,23.665,23.431,23.459,128231,0
2011-12-02,23.658,23.772,23.424,23.424,105296,0
2011-12-05,23.711,23.809,23.499,23.606,186518,0
2011-12-06,23.658,23.658,23.415,23.482,82576,0
2011-12-07,23.405,23.53,23.161,23.462,90905,0
2011-12-08,23.327,23.376,23.004,23.033,151041,0
2011-12-09,23.102,23.502,23.102,23.442,88843,0
2011-12-12,23.245,23.265,22.974,23.13,131818,0
2011-12-13,23.267,23.346,22.685,22.765,90389,0
2011-12-14,22.578,22.685,22.285,22.392,271759,0
2011-12-15,22.664,22.664,22.4,22.479,134101,0
2011-12-16,22.549,22.841,22.549,22.675,90557,0
2011-12-19,22.812,22.898,22.422,22.471,102491,0
2011-12-20,22.802,23.122,22.773,23.083,105547,0
2011-12-21,23.122,23.132,22.851,23.112,71380,0
2011-12-22,23.112,23.248,23.043,23.132,96445,0
2011-12-23,23.228,23.356,23.151,23.346,94606,0
2011-12-27,23.346,23.52,23.287,23.452,113617,0
2011-12-28,23.512,23.512,23.102,23.151,66657,0
2011-12-29,23.238,23.366,23.161,23.317,94262,0
2011-12-30,23.313,23.333,23.175,23.175,258145,0
2012-01-03,23.55,23.59,23.209,23.238,93788,0
2012-01-04,23.189,23.356,23.141,23.287,121199,0
2012-01-05,23.218,23.502,23.053,23.482,162133,0
2012-01-06,23.512,23.59,23.386,23.462,165990,0
2012-01-09,23.52,23.609,23.432,23.56,115534,0
2012-01-10,23.812,23.822,23.694,23.782,116023,0
2012-01-11,23.763,23.822,23.714,23.792,1069440,0
2012-01-12,23.86,23.927,23.734,23.908,246718,0
2012-01-13,23.792,23.869,23.658,23.869,212156,0
2012-01-17,24.055,24.28,23.918,23.976,257228,0
2012-01-18,23.996,24.27,23.946,24.27,141866,0
2012-01-19,24.378,24.466,24.29,24.417,421358,0
2012-01-20,24.466,24.466,24.192,24.251,251076,0
2012-01-23,24.212,24.388,24.123,24.26,195204,0
2012-01-24,24.123,24.28,24.085,24.27,92140,0
2012-01-25,24.222,24.513,24.153,24.485,137071,0
2012-01-26,24.541,24.591,24.251,24.329,151831,0
2012-01-27,24.28,24.378,24.231,24.348,66381,0
2012-01-30,24.202,24.319,24.035,24.27,79871,0
2012-01-31,24.435,24.455,24.19,24.337,149268,0
2012-02-01,24.495,24.658,24.475,24.571,166722,0
2012-02-02,24.648,24.677,24.504,24.541,148949,0
2012-02-03,24.746,24.921,24.746,24.901,152667,0
2012-02-06,24.871,24.901,24.783,24.871,123893,0
2012-02-07,24.823,25.017,24.765,24.989,180624,0
2012-02-08,25.026,25.144,24.891,25.075,78637,0
2012-02-09,25.144,25.212,24.999,25.202,103228,0
2012-02-10,24.999,25.055,24.871,25.035,144072,0
2012-02-13,25.212,25.261,25.085,25.242,53871,0
2012-02-14,25.212,25.301,25.154,25.271,238028,0
2012-02-15,25.349,25.407,25.085,25.154,87931,0
2012-02-16,25.164,25.358,25.134,25.34,584764,0
2012-02-17,25.475,25.475,25.301,25.358,115015,0
2012-02-21,25.407,25.505,25.301,25.388,58327,0
2012-02-22,25.388,25.435,25.281,25.368,164968,0
2012-02-23,25.427,25.62,25.397,25.592,88146,0
2012-02-24,25.64,25.738,25.611,25.66,84244,0
2012-02-27,25.524,25.767,25.427,25.688,157743,0
2012-02-28,25.758,25.863,25.66,25.758,116167,0
2012-02-29,25.83,25.859,25.674,25.683,97127,0
2012-03-01,25.758,25.952,25.748,25.913,116562,0
2012-03-02,25.863,25.932,25.728,25.797,83270,0
2012-03-05,25.787,25.797,25.64,25.758,78998,0
2012-03-06,25.552,25.552,25.261,25.34,243592,0
2012-03-07,25.368,25.572,25.358,25.534,60996,0
2012-03-08,25.65,25.863,25.601,25.817,122503,0
2012-03-09,25.863,26.05,25.863,26.012,129858,0
2012-03-12,26.012,26.059,25.923,25.972,41510,0
2012-03-13,26.106,26.358,26.05,26.358,94075,0
2012-03-14,26.358,26.398,26.185,26.281,228537,0
2012-03-15,26.31,26.408,26.243,26.388,146645,0
2012-03-16,26.418,26.495,26.301,26.368,108438,0
2012-03-19,26.368,26.554,26.253,26.495,88055,0
2012-03-20,26.34,26.428,26.281,26.388,163537,0
2012-03-21,26.398,26.505,26.368,26.398,78939,0
2012-03-22,26.253,26.291,26.106,26.253,65342,0
2012-03-23,26.253,26.349,26.021,26.33,74256,0
2012-03-26,26.495,26.729,26.447,26.729,186111,0
2012-03-27,26.739,26.769,26.671,26.69,102027,0
2012-03-28,26.622,26.651,26.349,26.524,167653,0
2012-03-29,26.418,26.524,26.253,26.495,98839,0
2012-03-30,26.607,26.626,26.471,26.538,69597,0
2012-04-02,26.544,26.876,26.281,26.769,196968,0
2012-04-03,26.7,26.924,26.7,26.876,109611,0
2012-04-04,26.69,26.69,26.447,26.603,66822,0
2012-04-05,26.514,26.749,26.514,26.709,62739,0
2012-04-09,26.291,26.544,26.271,26.495,139827,0
2012-04-10,26.457,26.485,25.834,25.863,361419,0
2012-04-11,26.088,26.243,26.088,26.185,292756,0
2012-04-12,26.214,26.594,26.204,26.544,337847,0
2012-04-13,26.505,26.574,26.349,26.437,95299,0
2012-04-16,26.554,26.613,26.262,26.34,100574,0
2012-04-17,26.485,26.778,26.485,26.7,314927,0
2012-04-18,26.661,26.847,26.631,26.788,94575,0
2012-04-19,26.739,26.933,26.485,26.641,186805,0
2012-04-20,26.719,26.924,26.709,26.709,283880,0
2012-04-23,26.467,26.467,26.185,26.418,228349,0
2012-04-24,26.428,26.467,26.146,26.262,138209,0
2012-04-25,26.651,26.886,26.651,26.876,156555,0
2012-04-26,26.906,27.166,26.876,27.108,363624,0
2012-04-27,27.225,27.401,27.118,27.324,225614,0
2012-04-30,27.328,27.328,27.044,27.094,198516,0
2012-05-01,27.195,27.429,27.069,27.157,433945,0
2012-05-02,27.029,27.401,27.029,27.371,250984,0
2012-05-03,27.41,27.547,27.02,27.079,293419,0
2012-05-04,26.952,26.952,26.584,26.651,300023,0
2012-05-07,26.554,26.7,26.437,26.622,186268,0
2012-05-08,26.477,26.495,25.932,26.428,465527,0
2012-05-09,26.156,26.418,26.021,26.281,322779,0
2012-05-10,26.447,26.574,26.271,26.368,147080,0
2012-05-11,26.233,26.613,26.214,26.437,236220,0
2012-05-14,26.185,26.262,26.002,26.002,271664,0
2012-05-15,25.992,26.243,25.893,25.942,253122,0
2012-05-16,26.041,26.176,25.853,25.863,207185,0
2012-05-17,25.883,25.883,25.026,25.026,841757,0
2012-05-18,25.134,25.242,24.793,24.823,462821,0
2012-05-21,24.881,25.514,24.793,25.485,398388,0
2012-05-22,25.562,25.834,25.524,25.592,265916,0
2012-05-23,25.475,25.863,25.271,25.817,250223,0
2012-05-24,25.853,25.962,25.64,25.863,195697,0
2012-05-25,25.827,25.883,25.688,25.777,131682,0
2012-05-29,25.972,26.146,25.834,26.079,183854,0
2012-05-30,25.873,25.913,25.63,25.66,236919,0
2012-05-31,25.622,25.73,25.252,25.573,212830,0
2012-06-01,25.098,25.177,24.71,24.749,326725,0
2012-06-04,24.746,24.823,24.398,24.687,1569637,0
2012-06-05,24.613,24.992,24.594,24.954,217490,0
2012-06-06,25.098,25.586,25.098,25.567,355798,0
2012-06-07,25.968,25.968,25.421,25.47,428988,0
2012-06-08,25.392,25.703,25.236,25.683,204515,0
2012-06-11,25.903,25.903,25.252,25.261,161935,0
2012-06-12,25.344,25.615,25.206,25.606,125626,0
2012-06-13,25.586,25.615,25.186,25.266,133026,0
2012-06-14,25.31,25.524,25.232,25.427,118984,0
2012-06-15,25.43,25.703,25.43,25.683,142800,0
2012-06-18,25.576,25.987,25.489,25.938,396848,0
2012-06-19,26.055,26.326,26.017,26.22,469776,0
2012-06-20,26.21,26.277,25.948,26.122,311127,0
2012-06-21,26.19,26.19,25.489,25.529,206502,0
2012-06-22,25.615,25.645,25.47,25.606,76286,0
2012-06-25,25.324,25.324,25.059,25.158,113313,0
2012-06-26,25.186,25.392,25.098,25.334,144201,0
2012-06-27,25.295,25.334,25.158,25.226,191945,0
2012-06-28,25.011,25.108,24.806,25.088,291950,0
2012-06-29,25.553,25.72,25.418,25.71,165868,0
2012-07-02,25.802,25.928,25.606,25.859,217021,0
2012-07-03,25.859,26.055,25.83,26.027,110104,0
2012-07-05,25.958,26.2,25.948,26.103,376644,0
2012-07-06,25.898,25.948,25.753,25.878,315440,0
2012-07-09,25.868,25.948,25.763,25.908,109144,0
2012-07-10,26.027,26.103,25.615,25.723,277961,0
2012-07-11,25.703,25.723,25.363,25.548,107533,0
2012-07-12,25.411,25.606,25.206,25.499,109023,0
2012-07-13,25.548,25.948,25.548,25.888,145177,0
2012-07-16,25.822,25.928,25.733,25.782,69715,0
2012-07-17,25.859,25.987,25.665,25.898,114403,0
2012-07-18,25.836,26.09,25.836,26.034,62333,0
2012-07-19,26.093,26.249,26.007,26.22,151966,0
2012-07-20,25.977,25.977,25.773,25.773,113121,0
2012-07-23,25.421,25.567,25.266,25.519,264907,0
2012-07-24,25.516,25.516,25.055,25.222,198780,0
2012-07-25,25.276,25.324,25.079,25.216,183077,0
2012-07-26,25.509,25.665,25.383,25.576,150896,0
2012-07-27,25.743,26.112,25.693,26.047,120609,0
2012-07-30,26.055,26.161,25.928,26.007,124942,0
2012-07-31,25.945,25.974,25.789,25.799,98983,0
2012-08-01,25.849,25.938,25.519,25.539,146717,0
2012-08-02,25.373,25.586,25.334,25.529,171841,0
2012-08-03,25.849,26.055,25.83,26.007,121597,0
2012-08-06,26.027,26.122,25.997,26.047,156099,0
2012-08-07,26.074,26.259,26.074,26.181,407287,0
2012-08-08,25.987,26.103,25.948,26.074,179985,0
2012-08-09,26.027,26.142,25.997,26.065,358211,0
2012-08-10,25.977,26.055,25.898,26.027,129178,0
2012-08-13,26.017,26.065,25.878,26.065,63326,0
2012-08-14,26.132,26.19,26.047,26.093,293616,0
2012-08-15,26.047,26.229,26.047,26.2,77565,0
2012-08-16,26.249,26.444,26.152,26.404,175662,0
2012-08-17,26.434,26.57,26.374,26.541,97503,0
2012-08-20,26.551,26.56,26.404,26.511,99489,0
2012-08-21,26.551,26.657,26.444,26.521,227774,0
2012-08-22,26.444,26.6,26.434,26.57,116899,0
2012-08-23,26.414,26.511,26.364,26.473,105712,0
2012-08-24,26.404,26.628,26.404,26.61,51783,0
2012-08-27,26.697,26.697,26.531,26.58,122781,0
2012-08-28,26.58,26.687,26.521,26.628,463709,0
2012-08-29,26.667,26.746,26.6,26.677,172714,0
2012-08-30,26.57,26.62,26.511,26.541,118471,0
2012-08-31,26.675,26.703,26.451,26.675,97054,0
2012-09-04,26.626,26.792,26.461,26.713,172410,0
2012-09-05,26.743,26.753,26.568,26.626,78631,0
2012-09-06,26.753,27.084,26.713,27.044,481631,0
2012-09-07,27.123,27.25,27.123,27.191,480185,0
2012-09-10,27.136,27.203,27.046,27.056,419765,0
2012-09-11,27.028,27.076,26.94,26.989,293439,0
2012-09-12,27.028,27.076,26.949,27.037,186190,0
2012-09-13,27.096,27.399,26.989,27.312,218966,0
2012-09-14,27.319,27.533,27.319,27.377,426260,0
2012-09-17,27.399,27.399,27.233,27.252,93943,0
2012-09-18,27.27,27.27,27.064,27.113,143805,0
2012-09-19,27.142,27.3,27.103,27.25,254951,0
2012-09-20,27.191,27.191,27.044,27.161,80979,0
2012-09-21,27.309,27.357,27.152,27.152,81791,0
2012-09-24,27.054,27.113,26.928,27.044,111062,0
2012-09-25,27.133,27.171,26.753,26.773,152975,0
2012-09-26,26.763,26.773,26.538,26.645,169399,0
2012-09-27,26.733,26.977,26.665,26.909,131484,0
2012-09-28,26.841,26.928,26.684,26.851,94165,0
2012-10-01,26.919,27.103,26.783,26.871,184819,0
2012-10-02,26.928,26.996,26.821,26.919,217358,0
2012-10-03,26.987,27.152,26.928,27.133,145952,0
2012-10-04,27.21,27.367,27.181,27.319,228002,0
2012-10-05,27.425,27.563,27.3,27.387,70593,0
2012-10-08,27.3,27.3,27.142,27.201,85557,0
2012-10-09,27.152,27.161,26.841,26.841,93572,0
2012-10-10,26.802,26.928,26.763,26.821,91896,0
2012-10-11,26.967,27.044,26.831,26.851,67471,0
2012-10-12,26.928,26.947,26.773,26.821,36452,0
2012-10-15,26.871,27.064,26.783,27.054,91371,0
2012-10-16,27.142,27.348,27.142,27.348,46781,0
2012-10-17,27.387,27.563,27.348,27.484,455867,0
2012-10-18,27.415,27.573,27.397,27.484,55638,0
2012-10-19,27.397,27.397,26.947,27.034,77283,0
2012-10-22,27.025,27.025,26.802,26.987,87772,0
2012-10-23,26.684,26.811,26.461,26.743,144184,0
2012-10-24,26.821,26.851,26.675,26.703,107133,0
2012-10-25,26.821,26.881,26.558,26.655,53134,0
2012-10-26,26.684,26.743,26.441,26.597,89474,0
2012-10-31,26.665,26.743,26.411,26.713,141105,0
2012-11-01,26.743,27.123,26.723,27.094,265684,0
2012-11-02,27.21,27.28,26.811,26.831,382972,0
2012-11-05,26.821,26.938,26.694,26.909,471346,0
2012-11-06,26.957,27.064,26.881,26.996,277792,0
2012-11-07,26.851,26.851,26.391,26.558,408684,0
2012-11-08,26.587,26.635,26.246,26.265,209555,0
2012-11-09,26.197,26.518,25.954,26.333,340728,0
2012-11-12,26.488,26.528,26.362,26.421,145490,0
2012-11-13,26.343,26.626,26.313,26.431,141168,0
2012-11-14,26.498,26.498,25.935,25.964,329417,0
2012-11-15,25.954,26.024,25.34,25.845,498361,0
2012-11-16,25.895,26.227,25.819,26.188,887235,0
2012-11-19,26.381,26.694,26.381,26.684,324834,0
2012-11-20,26.675,26.841,26.626,26.821,118246,0
2012-11-21,26.851,26.9,26.783,26.881,123143,0
2012-11-23,26.977,27.161,26.977,27.161,35320,0
2012-11-26,27.094,27.142,26.987,27.133,553329,0
2012-11-27,27.084,27.123,26.957,26.957,243472,0
2012-11-28,26.881,27.133,26.694,27.123,473656,0
2012-11-29,27.201,27.3,27.103,27.28,353972,0
2012-11-30,27.27,27.357,27.201,27.309,115642,0
2012-12-03,27.504,27.504,27.161,27.191,243252,0
2012-12-04,27.22,27.27,27.064,27.123,173479,0
2012-12-05,27.181,27.181,26.89,27.094,118218,0
2012-12-06,27.123,27.25,27.064,27.23,95318,0
2012-12-07,27.309,27.328,27.171,27.26,419157,0
2012-12-10,27.23,27.367,27.23,27.309,140166,0
2012-12-11,27.434,27.484,27.348,27.407,144389,0
2012-12-12,27.533,27.533,27.309,27.357,176843,0
2012-12-13,27.357,27.407,27.133,27.191,187400,0
2012-12-14,27.21,27.21,26.987,27.064,124218,0
2012-12-17,27.161,27.367,27.103,27.367,142039,0
2012-12-18,27.387,27.62,27.328,27.591,357638,0
2012-12-19,27.611,27.62,27.454,27.464,477340,0
2012-12-20,27.543,27.591,27.415,27.573,261463,0
2012-12-21,27.213,27.419,27.066,27.371,221381,0
2012-12-24,27.332,27.371,27.263,27.352,51680,0
2012-12-26,27.41,27.41,27.096,27.135,99401,0
2012-12-27,27.154,27.243,26.811,27.115,139510,0
2012-12-28,26.968,27.125,26.901,26.901,149433,0
2012-12-31,26.872,27.382,26.832,27.382,120936,0
2013-01-02,27.83,28.017,27.83,28.017,1217703,0
2013-01-03,28.017,28.096,27.889,27.958,586135,0
2013-01-04,28.027,28.126,27.949,28.106,344725,0
2013-01-07,28.046,28.086,27.958,28.046,266562,0
2013-01-08,28.008,28.056,27.879,27.998,186519,0
2013-01-09,28.066,28.176,28.056,28.136,239118,0
2013-01-10,28.196,28.233,28.017,28.176,320067,0
2013-01-11,28.186,28.196,28.076,28.196,260471,0
2013-01-14,28.166,28.252,28.156,28.176,248523,0
2013-01-15,28.186,28.322,28.076,28.312,142911,0
2013-01-16,28.233,28.282,28.166,28.242,188197,0
2013-01-17,28.332,28.538,28.332,28.489,222144,0
2013-01-18,28.479,28.509,28.332,28.479,180746,0
2013-01-22,28.548,28.655,28.469,28.655,221477,0
2013-01-23,28.683,28.683,28.538,28.627,264023,0
2013-01-24,28.693,28.899,28.655,28.771,197169,0
2013-01-25,28.771,28.949,28.733,28.949,187273,0
2013-01-28,28.978,28.978,28.771,28.811,171563,0
2013-01-29,28.821,28.86,28.655,28.86,140956,0
2013-01-30,28.88,28.899,28.636,28.674,322507,0
2013-01-31,28.743,28.771,28.597,28.674,1033930,0
2013-02-01,28.743,29.067,28.743,28.988,355827,0
2013-02-04,28.86,28.978,28.713,28.733,140913,0
2013-02-05,28.919,29.067,28.88,28.968,241617,0
2013-02-06,28.959,29.087,28.909,29.077,488659,0
2013-02-07,29.077,29.077,28.811,28.978,192854,0
2013-02-08,28.998,29.176,28.998,29.176,113180,0
2013-02-11,29.206,29.294,29.067,29.146,126799,0
2013-02-12,29.136,29.206,29.028,29.156,105080,0
2013-02-13,29.186,29.226,29.028,29.097,110353,0
2013-02-14,29.028,29.077,28.949,29.037,97095,0
2013-02-15,28.988,29.206,28.988,29.106,136665,0
2013-02-19,29.116,29.216,29.106,29.206,89857,0
2013-02-20,29.206,29.236,28.87,28.889,253890,0
2013-02-21,28.801,28.939,28.528,28.646,294619,0
2013-02-22,28.753,28.939,28.713,28.939,131946,0
2013-02-25,28.978,29.028,28.39,28.39,256143,0
2013-02-26,28.469,28.617,28.322,28.578,378018,0
2013-02-27,28.578,29.136,28.578,29.037,119526,0
2013-02-28,29.071,29.25,29.022,29.061,127516,0
2013-03-01,28.919,29.206,28.88,29.156,152780,0
2013-03-04,29.116,29.351,29.077,29.351,135509,0
2013-03-05,29.45,29.655,29.431,29.605,158753,0
2013-03-06,29.685,29.725,29.556,29.635,216163,0
2013-03-07,29.665,29.715,29.635,29.665,163686,0
2013-03-08,29.773,29.87,29.625,29.793,306568,0
2013-03-11,29.773,29.861,29.715,29.861,80093,0
2013-03-12,29.861,29.861,29.715,29.793,63114,0
2013-03-13,29.823,29.969,29.753,29.959,68425,0
2013-03-14,30.038,30.078,29.959,30.078,118966,0
2013-03-15,29.998,29.998,29.861,29.929,138609,0
2013-03-18,29.725,29.939,29.705,29.832,123761,0
2013-03-19,29.88,29.939,29.576,29.763,134583,0
2013-03-20,29.861,30.078,29.861,30.068,150613,0
2013-03-21,29.88,29.978,29.753,29.803,98570,0
2013-03-22,29.861,29.929,29.832,29.88,83706,0
2013-03-25,30.008,30.098,29.705,29.851,265544,0
2013-03-26,29.969,30.048,29.899,30.028,128929,0
2013-03-27,29.88,30.117,29.783,30.098,239818,0
2013-03-28,30.098,30.322,30.098,30.322,80529,0
2013-04-01,30.342,30.429,29.978,30.098,2855017,0
2013-04-02,30.136,30.272,30.048,30.117,251015,0
2013-04-03,30.166,30.166,29.655,29.744,142907,0
2013-04-04,29.753,29.899,29.725,29.851,129282,0
2013-04-05,29.576,29.832,29.391,29.813,124236,0
2013-04-08,29.851,30.098,29.734,30.078,117565,0
2013-04-09,30.176,30.203,29.988,30.108,113540,0
2013-04-10,30.223,30.499,30.156,30.499,211865,0
2013-04-11,30.528,30.774,30.499,30.676,142605,0
2013-04-12,30.528,30.666,30.459,30.656,84857,0
2013-04-15,30.558,30.558,29.823,29.842,236456,0
2013-04-16,30.048,30.39,30.008,30.39,115096,0
2013-04-17,30.176,30.176,29.832,30.018,519067,0
2013-04-18,30.048,30.098,29.753,29.851,338102,0
2013-04-19,29.929,30.292,29.851,30.282,393074,0
2013-04-22,30.332,30.479,30.078,30.4,96786,0
2013-04-23,30.538,30.686,30.381,30.656,160548,0
2013-04-24,30.666,30.774,30.618,30.666,100172,0
2013-04-25,30.754,31.088,30.618,30.95,188905,0
2013-04-26,30.97,31.03,30.764,30.862,169841,0
2013-04-29,30.892,31.03,30.852,31,203856,0
2013-04-30,31.007,31.151,30.889,31.133,198932,0
2013-05-01,31.039,31.098,30.784,30.804,185962,0
2013-05-02,30.833,31.049,30.823,31.03,252323,0
2013-05-03,31.136,31.527,31.136,31.372,449701,0
2013-05-06,31.411,31.537,31.352,31.488,298627,0
2013-05-07,31.517,31.657,31.449,31.637,107280,0
2013-05-08,31.637,31.763,31.567,31.763,246998,0
2013-05-09,31.744,31.773,31.507,31.557,128459,0
2013-05-10,31.617,31.734,31.547,31.734,206335,0
2013-05-13,31.677,31.783,31.597,31.706,182192,0
2013-05-14,31.706,32.155,31.706,32.155,127894,0
2013-05-15,32.076,32.364,32.066,32.314,257763,0
2013-05-16,32.284,32.314,31.961,32.018,299182,0
2013-05-17,32.096,32.354,32.096,32.354,101165,0
2013-05-20,32.344,32.402,32.215,32.274,145971,0
2013-05-21,32.334,32.441,32.244,32.334,220900,0
2013-05-22,32.372,32.559,31.706,31.833,125728,0
2013-05-23,31.557,31.725,31.302,31.667,235399,0
2013-05-24,31.537,31.617,31.302,31.617,386732,0
2013-05-28,31.932,32.136,31.744,31.852,77769,0
2013-05-29,31.703,31.703,31.309,31.515,199514,0
2013-05-30,31.517,31.744,31.517,31.647,353102,0
2013-05-31,31.577,31.705,31.232,31.232,196601,0
2013-06-03,31.292,31.292,30.892,31.154,253880,0
2013-06-04,31.21,31.279,30.84,30.937,249618,0
2013-06-05,30.889,30.919,30.406,30.425,246895,0
2013-06-06,30.425,30.879,30.377,30.859,227514,0
2013-06-07,31.017,31.329,30.937,31.299,206208,0
2013-06-10,31.372,31.381,31.118,31.183,272636,0
2013-06-11,31.075,31.22,30.83,30.947,134875,0
2013-06-12,31.068,31.174,30.578,30.618,172047,0
2013-06-13,30.608,31.233,30.578,31.183,238545,0
2013-06-14,31.124,31.26,31.027,31.085,92439,0
2013-06-17,31.233,31.362,31.118,31.253,361712,0
2013-06-18,31.23,31.585,31.23,31.545,164150,0
2013-06-19,31.496,31.605,31.065,31.065,123963,0
2013-06-20,30.78,30.78,30.083,30.171,464719,0
2013-06-21,30.268,30.367,29.818,30.093,330376,0
2013-06-24,29.875,30.053,29.444,29.768,584559,0
2013-06-25,30.023,30.199,29.865,30.103,150215,0
2013-06-26,30.328,30.574,30.308,30.465,162350,0
2013-06-27,30.632,30.859,30.524,30.79,127163,0
2013-06-28,30.682,30.859,30.544,30.672,508753,0
2013-07-01,30.927,31.075,30.869,30.937,190524,0
2013-07-02,30.947,31.036,30.711,30.859,171743,0
2013-07-03,30.721,30.947,30.711,30.859,65450,0
2013-07-05,30.977,31.27,30.879,31.27,98092,0
2013-07-08,31.359,31.505,31.359,31.428,173070,0
2013-07-09,31.625,31.781,31.545,31.731,410592,0
2013-07-10,31.665,31.811,31.615,31.791,261310,0
2013-07-11,32.095,32.262,32.075,32.253,475346,0
2013-07-12,32.272,32.391,32.204,32.332,122627,0
2013-07-15,32.401,32.47,32.292,32.401,152598,0
2013-07-16,32.48,32.48,32.055,32.125,189269,0
2013-07-17,32.234,32.332,32.145,32.234,199947,0
2013-07-18,32.243,32.42,32.243,32.381,219458,0
2013-07-19,32.362,32.46,32.302,32.45,212866,0
2013-07-22,32.49,32.53,32.371,32.47,232432,0
2013-07-23,32.578,32.627,32.322,32.362,149478,0
2013-07-24,32.46,32.5,32.125,32.184,120585,0
2013-07-25,32.135,32.332,32.105,32.332,129205,0
2013-07-26,32.214,32.312,32.085,32.302,111936,0
2013-07-29,32.253,32.322,32.105,32.154,405519,0
2013-07-30,32.253,32.371,32.164,32.243,98242,0
2013-07-31,32.272,32.51,32.234,32.272,133772,0
2013-08-01,32.548,32.989,32.51,32.96,231889,0
2013-08-02,32.92,32.989,32.832,32.95,170687,0
2013-08-05,32.91,32.97,32.85,32.9,216569,0
2013-08-06,32.91,32.93,32.578,32.627,117876,0
2013-08-07,32.558,32.558,32.342,32.401,81819,0
2013-08-08,32.548,32.627,32.401,32.548,82964,0
2013-08-09,32.558,32.694,32.51,32.587,113827,0
2013-08-12,32.51,32.607,32.42,32.548,39948,0
2013-08-13,32.587,32.607,32.352,32.548,62292,0
2013-08-14,32.548,32.548,32.332,32.332,626854,0
2013-08-15,32.174,32.174,31.741,31.85,488861,0
2013-08-16,31.741,31.92,31.703,31.731,397754,0
2013-08-19,31.675,31.801,31.555,31.555,121104,0
2013-08-20,31.565,31.969,31.565,31.88,88797,0
2013-08-21,31.811,31.998,31.675,31.703,49514,0
2013-08-22,31.731,32.115,31.731,32.065,125398,0
2013-08-23,32.075,32.184,31.93,32.164,129592,0
2013-08-26,32.135,32.292,32.055,32.105,89327,0
2013-08-27,31.761,31.85,31.555,31.565,278388,0
2013-08-28,31.515,31.731,31.466,31.645,119456,0
2013-08-29,31.545,31.89,31.545,31.751,172826,0
2013-08-30,31.821,31.821,31.505,31.565,101899,0
2013-09-03,31.833,32.018,31.567,31.733,235365,0
2013-09-04,31.695,32.018,31.656,31.971,172955,0
2013-09-05,31.941,32.097,31.941,32.008,70474,0
2013-09-06,32.097,32.216,31.793,32.038,238423,0
2013-09-09,32.125,32.5,32.125,32.5,231348,0
2013-09-10,32.62,32.766,32.61,32.766,246985,0
2013-09-11,32.734,32.88,32.655,32.88,181516,0
2013-09-12,32.88,32.93,32.724,32.753,122192,0
2013-09-13,32.815,32.904,32.737,32.894,202518,0
2013-09-16,33.206,33.294,33.096,33.136,225412,0
2013-09-17,33.169,33.248,33.119,33.248,170498,0
2013-09-18,33.258,33.729,33.109,33.729,167928,0
2013-09-19,33.759,33.858,33.652,33.679,103195,0
2013-09-20,33.709,33.729,33.416,33.445,100558,0
2013-09-23,33.376,33.376,33.109,33.209,78546,0
2013-09-24,33.229,33.426,33.109,33.229,107145,0
2013-09-25,33.258,33.356,33.149,33.199,110950,0
2013-09-26,33.248,33.484,33.248,33.426,174986,0
2013-09-27,33.317,33.396,33.229,33.386,146631,0
2013-09-30,33.119,33.356,33.023,33.277,167731,0
2013-10-01,33.277,33.689,33.277,33.632,285064,0
2013-10-02,33.514,33.613,33.356,33.604,162360,0
2013-10-03,33.484,33.574,33.032,33.239,110530,0
2013-10-04,33.248,33.632,33.248,33.584,65160,0
2013-10-07,33.297,33.386,33.129,33.149,97669,0
2013-10-08,33.109,33.149,32.413,32.413,272228,0
2013-10-09,32.275,32.325,31.783,32.087,279540,0
2013-10-10,32.513,32.874,32.513,32.854,790276,0
2013-10-11,32.864,33.119,32.864,33.079,150178,0
2013-10-14,32.924,33.258,32.835,33.209,140850,0
2013-10-15,33.189,33.268,32.914,32.984,170132,0
2013-10-16,33.139,33.623,33.139,33.623,967253,0
2013-10-17,33.564,33.897,33.494,33.897,552854,0
2013-10-18,34.035,34.134,33.858,34.095,312892,0
2013-10-21,34.182,34.222,33.945,34.065,199730,0
2013-10-22,34.192,34.359,33.955,34.251,133518,0
2013-10-23,34.192,34.192,33.935,34.152,132971,0
2013-10-24,34.143,34.399,34.143,34.379,112602,0
2013-10-25,34.439,34.478,34.202,34.399,228085,0
2013-10-28,34.468,34.468,34.182,34.281,131083,0
2013-10-29,34.389,34.389,34.162,34.379,223221,0
2013-10-30,34.439,34.546,34.085,34.212,311162,0
2013-10-31,34.095,34.331,33.955,34.114,221851,0
2013-11-01,34.202,34.291,33.945,34.152,319352,0
2013-11-04,34.261,34.291,34.105,34.291,244397,0
2013-11-05,34.291,34.379,33.995,34.291,359344,0
2013-11-06,34.331,34.419,34.015,34.075,169479,0
2013-11-07,34.172,34.172,33.287,33.307,266859,0
2013-11-08,33.346,33.915,33.346,33.915,150534,0
2013-11-11,33.985,34.075,33.915,34.015,102701,0
2013-11-12,34.025,34.045,33.888,34.035,102428,0
2013-11-13,33.925,34.498,33.897,34.459,234774,0
2013-11-14,34.565,34.663,34.409,34.643,256903,0
2013-11-15,34.771,34.831,34.605,34.831,180360,0
2013-11-18,34.91,34.949,34.419,34.517,107334,0
2013-11-19,34.527,34.575,34.241,34.331,126578,0
2013-11-20,34.429,34.517,34.143,34.251,149925,0
2013-11-21,34.359,34.643,34.349,34.634,188687,0
2013-11-22,34.752,34.93,34.673,34.93,118102,0
2013-11-25,34.997,35.106,34.831,34.9,128884,0
2013-11-26,34.958,35.086,34.841,35.007,110863,0
2013-11-27,35.066,35.126,34.978,35.116,129374,0
2013-11-29,35.176,35.233,35.096,35.233,22506,0
2013-12-02,35.156,35.293,35.007,35.176,177919,0
2013-12-03,35.086,35.116,34.841,34.968,239879,0
2013-12-04,34.9,35.086,34.624,34.92,105123,0
2013-12-05,34.86,34.997,34.811,34.89,92287,0
2013-12-06,35.076,35.156,34.92,35.116,142706,0
2013-12-09,35.166,35.293,35.027,35.086,116994,0
2013-12-10,35.076,35.195,34.949,35.037,102027,0
2013-12-11,35.076,35.086,34.429,34.459,106656,0
2013-12-12,34.419,34.555,34.359,34.449,85732,0
2013-12-13,34.555,34.614,34.349,34.468,109313,0
2013-12-16,34.585,34.742,34.527,34.653,132494,0
2013-12-17,34.692,34.692,34.419,34.575,304505,0
2013-12-18,34.614,35.096,34.281,35.086,305003,0
2013-12-19,35.056,35.106,34.94,35.086,302413,0
2013-12-20,35.238,35.584,35.238,35.545,253897,0
2013-12-23,35.771,35.819,35.663,35.733,181201,0
2013-12-24,35.79,35.838,35.743,35.838,67157,0
2013-12-26,35.937,36.036,35.887,35.996,156841,0
2013-12-27,36.085,36.292,35.829,35.838,95200,0
2013-12-30,35.887,35.976,35.771,35.917,129507,0
2013-12-31,36.036,36.085,35.927,36.056,171230,0
2014-01-02,35.956,35.966,35.604,35.713,358567,0
2014-01-03,35.79,35.829,35.614,35.624,146522,0
2014-01-06,35.663,35.723,35.357,35.445,360186,0
2014-01-07,35.565,35.838,35.565,35.8,179833,0
2014-01-08,35.81,35.996,35.723,35.937,254172,0
2014-01-09,36.075,36.155,35.79,35.966,189638,0
2014-01-10,36.026,36.125,35.897,36.125,184587,0
2014-01-13,36.095,36.174,35.505,35.594,328407,0
2014-01-14,35.663,36.066,35.535,36.066,202340,0
2014-01-15,36.125,36.282,36.115,36.272,299925,0
2014-01-16,36.252,36.32,36.194,36.3,206098,0
2014-01-17,36.262,36.31,36.085,36.165,143818,0
2014-01-21,36.36,36.459,36.125,36.34,302880,0
2014-01-22,36.42,36.538,36.35,36.528,180093,0
2014-01-23,36.39,36.44,35.986,36.204,281457,0
2014-01-24,36.006,36.006,35.18,35.19,278061,0
2014-01-27,35.209,35.278,34.493,34.845,399958,0
2014-01-28,34.865,35.248,34.865,35.2,134530,0
2014-01-29,35.022,35.248,34.826,34.925,112870,0
2014-01-30,35.525,35.683,35.377,35.575,258740,0
2014-01-31,35.248,35.584,35.161,35.367,306116,0
2014-02-03,35.367,35.426,34.265,34.295,976613,0
2014-02-04,34.453,34.737,34.315,34.678,241365,0
2014-02-05,34.433,34.619,34.019,34.542,279148,0
2014-02-06,34.658,35.041,34.542,35.012,734994,0
2014-02-07,35.209,35.643,35.161,35.604,264251,0
2014-02-10,35.584,35.762,35.525,35.743,520950,0
2014-02-11,35.78,36.194,35.78,36.125,271319,0
2014-02-12,36.242,36.38,36.184,36.31,470217,0
2014-02-13,36.066,36.695,35.976,36.655,340470,0
2014-02-14,36.636,36.813,36.576,36.763,184477,0
2014-02-18,36.882,37.098,36.833,37.039,319304,0
2014-02-19,37.049,37.167,36.763,36.803,576411,0
2014-02-20,36.912,37.059,36.724,37.039,181095,0
2014-02-21,37.187,37.337,37.049,37.187,588210,0
2014-02-24,37.297,37.668,37.297,37.473,359964,0
2014-02-25,37.522,37.737,37.384,37.512,232482,0
2014-02-26,37.512,37.698,37.347,37.463,504761,0
2014-02-27,37.443,37.698,37.384,37.678,311316,0
2014-02-28,37.648,37.787,37.257,37.502,315670,0
2014-03-03,37.118,37.356,36.912,37.247,387309,0
2014-03-04,37.619,37.933,37.619,37.884,371466,0
2014-03-05,37.874,37.894,37.767,37.807,147676,0
2014-03-06,37.894,37.933,37.668,37.757,235416,0
2014-03-07,37.884,37.913,37.638,37.797,145683,0
2014-03-10,37.767,37.894,37.57,37.797,192610,0
2014-03-11,37.826,37.923,37.443,37.531,234566,0
2014-03-12,37.327,37.609,37.148,37.6,682183,0
2014-03-13,37.688,37.717,36.971,37.098,382067,0
2014-03-14,37,37.257,36.981,36.991,147319,0
2014-03-17,37.207,37.483,37.207,37.327,173063,0
2014-03-18,37.376,37.698,37.376,37.678,175283,0
2014-03-19,37.737,37.737,37.167,37.356,300783,0
2014-03-20,37.277,37.443,37.098,37.414,119097,0
2014-03-21,37.463,37.609,37,37.03,186157,0
2014-03-24,37.197,37.197,36.3,36.538,136113,0
2014-03-25,36.695,36.942,36.34,36.479,208534,0
2014-03-26,36.685,36.695,36.095,36.095,90161,0
2014-03-27,36.135,36.204,35.743,36.036,292074,0
2014-03-28,36.145,36.449,36.066,36.145,237288,0
2014-03-31,36.31,36.675,36.31,36.645,172818,0
2014-04-01,36.743,37.128,36.743,37.118,316993,0
2014-04-02,37.227,37.287,37.088,37.247,236862,0
2014-04-03,37.307,37.307,36.783,36.961,122887,0
2014-04-04,37.138,37.138,36.026,36.095,528668,0
2014-04-07,35.966,36.075,35.209,35.485,550732,0
2014-04-08,35.475,35.771,35.228,35.733,172909,0
2014-04-09,35.877,36.44,35.8,36.44,83644,0
2014-04-10,36.39,36.39,35.268,35.347,167406,0
2014-04-11,35.061,35.465,34.875,34.915,475725,0
2014-04-14,35.2,35.417,34.766,35.121,236620,0
2014-04-15,35.131,35.455,34.59,35.308,722109,0
2014-04-16,35.604,35.966,35.515,35.966,188204,0
2014-04-17,35.966,36.31,35.937,36.075,159292,0
2014-04-21,36.115,36.32,35.956,36.272,300098,0
2014-04-22,36.39,36.743,36.39,36.645,319803,0
2014-04-23,36.655,36.704,36.44,36.44,448812,0
2014-04-24,36.714,36.763,36.184,36.449,244591,0
2014-04-25,36.41,36.41,35.848,35.897,194044,0
2014-04-28,36.036,36.194,35.318,35.743,265539,0
2014-04-29,35.838,36.155,35.78,36.125,296764,0
2014-04-30,36.046,36.35,35.976,36.34,383293,0
2014-05-01,36.41,36.685,36.3,36.38,664769,0
2014-05-02,36.509,36.596,36.3,36.459,201708,0
2014-05-05,36.242,36.733,36.174,36.695,305817,0
2014-05-06,36.626,36.665,36.262,36.272,131485,0
2014-05-07,36.292,36.41,35.829,36.242,266957,0
2014-05-08,36.174,36.596,35.986,36.056,131636,0
2014-05-09,35.956,36.125,35.752,36.125,177038,0
2014-05-12,36.204,36.743,36.204,36.724,195047,0
2014-05-13,36.753,36.892,36.636,36.636,143844,0
2014-05-14,36.645,36.724,36.41,36.479,180872,0
2014-05-15,36.36,36.36,35.743,36.085,273455,0
2014-05-16,36.165,36.282,35.887,36.282,243460,0
2014-05-19,36.223,36.636,36.204,36.576,96310,0
2014-05-20,36.547,36.547,36.095,36.233,149377,0
2014-05-21,36.38,36.606,36.34,36.576,108108,0
2014-05-22,36.596,36.981,36.576,36.872,148030,0
2014-05-23,36.852,37.158,36.813,37.128,88737,0
2014-05-27,37.257,37.55,37.257,37.54,165427,0
2014-05-28,37.59,37.609,37.414,37.483,239120,0
2014-05-29,37.57,37.747,37.483,37.747,184320,0
2014-05-30,37.717,37.797,37.58,37.737,226542,0
2014-06-02,37.817,37.894,37.493,37.894,127164,0
2014-06-03,37.835,37.904,37.727,37.864,85406,0
2014-06-04,37.826,38.052,37.717,38.023,159028,0
2014-06-05,38.023,38.309,37.884,38.25,110787,0
2014-06-06,38.329,38.457,38.269,38.448,236503,0
2014-06-09,38.438,38.555,38.269,38.339,493394,0
2014-06-10,38.348,38.368,38.102,38.25,138718,0
2014-06-11,38.023,38.221,38.023,38.181,131279,0
2014-06-12,38.25,38.25,37.757,37.864,383286,0
2014-06-13,37.894,37.923,37.678,37.874,150250,0
2014-06-16,37.807,38.042,37.767,37.943,196067,0
2014-06-17,37.913,38.142,37.835,38.052,103173,0
2014-06-18,38.072,38.259,37.904,38.25,204930,0
2014-06-19,38.25,38.299,38.082,38.231,169303,0
2014-06-20,38.339,38.368,38.259,38.358,87302,0
2014-06-23,38.339,38.368,38.221,38.269,93330,0
2014-06-24,38.25,38.428,37.884,37.904,136575,0
2014-06-25,37.904,38.279,37.904,38.241,99387,0
2014-06-26,38.269,38.269,37.904,38.181,72518,0
2014-06-27,38.221,38.269,38.092,38.269,75816,0
2014-06-30,38.269,38.398,38.241,38.378,76499,0
2014-07-01,38.515,38.86,38.515,38.751,76549,0
2014-07-02,38.741,38.79,38.525,38.564,101750,0
2014-07-03,38.653,38.79,38.634,38.77,54658,0
2014-07-07,38.691,38.691,38.457,38.505,168941,0
2014-07-08,38.467,38.535,38.122,38.269,97348,0
2014-07-09,38.378,38.535,38.319,38.525,89097,0
2014-07-10,38.122,38.438,37.953,38.319,288175,0
2014-07-11,38.348,38.408,38.221,38.368,127448,0
2014-07-14,38.584,38.682,38.574,38.604,107286,0
2014-07-15,38.711,38.77,38.319,38.486,117622,0
2014-07-16,38.624,38.653,38.398,38.496,150398,0
2014-07-17,38.398,38.634,38.042,38.082,186095,0
2014-07-18,38.231,38.594,38.201,38.545,140492,0
2014-07-21,38.428,38.535,38.319,38.467,76183,0
2014-07-22,38.634,38.711,38.535,38.634,88926,0
2014-07-23,38.701,38.79,38.643,38.672,66069,0
2014-07-24,38.8,38.83,38.691,38.711,79927,0
2014-07-25,38.624,38.672,38.486,38.555,103983,0
2014-07-28,38.574,38.574,38.299,38.505,80559,0
2014-07-29,38.545,38.594,38.299,38.299,94381,0
2014-07-30,38.388,38.486,38.132,38.269,53095,0
2014-07-31,37.973,37.993,37.443,37.443,229962,0
2014-08-01,37.394,37.668,37.227,37.522,215574,0
2014-08-04,37.629,37.894,37.404,37.835,267376,0
2014-08-05,37.678,37.826,37.414,37.512,104710,0
2014-08-06,37.384,37.698,37.366,37.493,214510,0
2014-08-07,37.698,37.737,37.247,37.337,331818,0
2014-08-08,37.434,37.884,37.376,37.884,90530,0
2014-08-11,38.052,38.221,38.013,38.042,197267,0
2014-08-12,37.993,38.122,37.854,37.953,100699,0
2014-08-13,38.092,38.25,38.013,38.181,100929,0
2014-08-14,38.279,38.368,38.201,38.358,100485,0
2014-08-15,38.525,38.564,38.112,38.388,173963,0
2014-08-18,38.594,38.8,38.594,38.8,126355,0
2014-08-19,38.89,38.968,38.87,38.939,112396,0
2014-08-20,38.909,39.134,38.89,39.105,110102,0
2014-08-21,39.065,39.183,39.026,39.143,167544,0
2014-08-22,39.134,39.223,39.016,39.115,84133,0
2014-08-25,39.293,39.432,39.283,39.352,143629,0
2014-08-26,39.372,39.481,39.343,39.352,185495,0
2014-08-27,39.323,39.382,39.283,39.352,111144,0
2014-08-28,39.233,39.471,39.193,39.442,65822,0
2014-08-29,39.481,39.576,39.402,39.537,69451,0
2014-09-02,39.576,39.774,39.557,39.675,97447,0
2014-09-03,39.872,39.872,39.586,39.645,128159,0
2014-09-04,39.735,39.882,39.489,39.576,230899,0
2014-09-05,39.557,39.764,39.451,39.764,81379,0
2014-09-08,39.745,39.793,39.576,39.695,100071,0
2014-09-09,39.665,39.715,39.392,39.422,103957,0
2014-09-10,39.451,39.557,39.253,39.547,230249,0
2014-09-11,39.402,39.615,39.382,39.615,93592,0
2014-09-12,39.586,39.665,39.273,39.382,91687,0
2014-09-15,39.382,39.382,39.153,39.213,155942,0
2014-09-16,39.143,39.576,39.085,39.527,105308,0
2014-09-17,39.615,39.755,39.432,39.586,129151,0
2014-09-18,39.715,39.793,39.635,39.755,97429,0
2014-09-19,39.875,39.905,39.559,39.608,171517,0
2014-09-22,39.648,39.777,39.225,39.275,104469,0
2014-09-23,39.245,39.295,38.998,38.998,87620,0
2014-09-24,38.94,39.325,38.92,39.305,137748,0
2014-09-25,39.275,39.275,38.663,38.663,351216,0
2014-09-26,38.821,39.175,38.791,39.097,127080,0
2014-09-29,38.821,39.117,38.692,39.077,133559,0
2014-09-30,39.136,39.145,38.722,38.732,141222,0
2014-10-01,38.692,38.692,37.864,38.033,333033,0
2014-10-02,37.983,38.191,37.511,38.112,450930,0
2014-10-03,38.181,38.712,38.181,38.654,150579,0
2014-10-06,38.791,38.821,38.339,38.419,119900,0
2014-10-07,38.299,38.299,37.777,37.787,220143,0
2014-10-08,37.797,38.369,37.393,38.339,209168,0
2014-10-09,38.25,38.329,37.452,37.482,223618,0
2014-10-10,37.375,37.539,36.811,36.821,520736,0
2014-10-13,36.811,36.91,35.855,35.884,954724,0
2014-10-14,36.073,36.564,35.786,36.181,506074,0
2014-10-15,35.894,36.317,32.309,36.171,1485190,0
2014-10-16,35.501,36.741,35.481,36.487,382429,0
2014-10-17,36.979,37.286,36.781,36.979,884316,0
2014-10-20,36.979,37.442,36.979,37.442,585927,0
2014-10-21,37.687,38.399,37.687,38.389,399325,0
2014-10-22,38.497,38.526,37.953,37.973,317754,0
2014-10-23,38.419,38.831,38.329,38.556,498429,0
2014-10-24,38.585,38.871,38.429,38.871,297160,0
2014-10-27,38.811,38.811,38.458,38.771,217609,0
2014-10-28,38.959,39.295,38.871,39.295,388792,0
2014-10-29,39.325,39.414,38.851,39.145,217292,0
2014-10-30,39.028,39.443,38.979,39.315,410771,0
2014-10-31,39.885,39.885,39.618,39.758,477002,0
2014-11-03,39.865,40.014,39.698,39.786,504106,0
2014-11-04,39.668,39.738,39.364,39.51,443627,0
2014-11-05,39.855,39.975,39.52,39.628,351326,0
2014-11-06,39.767,40.102,39.608,40.072,237457,0
2014-11-07,40.063,40.212,39.955,40.142,337469,0
2014-11-10,40.192,40.369,40.192,40.29,183248,0
2014-11-11,40.379,40.428,40.212,40.28,340831,0
2014-11-12,40.26,40.419,40.162,40.369,242229,0
2014-11-13,40.379,40.556,40.182,40.339,252507,0
2014-11-14,40.31,40.399,40.192,40.359,147857,0
2014-11-17,40.31,40.369,40.132,40.192,249416,0
2014-11-18,40.162,40.614,40.162,40.565,393655,0
2014-11-19,40.399,40.556,40.29,40.466,346303,0
2014-11-20,40.31,40.712,40.31,40.662,346934,0
2014-11-21,41.118,41.118,40.604,40.692,280703,0
2014-11-24,40.861,40.95,40.791,40.95,261647,0
2014-11-25,41.049,41.156,40.88,40.99,190627,0
2014-11-26,41.079,41.118,40.95,41.118,145741,0
2014-11-28,41.166,41.166,40.89,40.93,44950,0
2014-12-01,41.059,41.059,40.231,40.29,225887,0
2014-12-02,40.32,40.565,40.26,40.526,139222,0
2014-12-03,40.565,40.94,40.536,40.9,160538,0
2014-12-04,40.811,41.02,40.722,40.9,250246,0
2014-12-05,40.93,41.059,40.821,40.9,157227,0
2014-12-08,40.781,40.95,40.3,40.526,181260,0
2014-12-09,40.122,40.437,39.855,40.428,315510,0
2014-12-10,40.399,40.399,39.688,39.758,137098,0
2014-12-11,39.885,40.389,39.865,39.945,208501,0
2014-12-12,39.836,39.836,39.364,39.374,286583,0
2014-12-15,39.529,39.628,38.831,39.077,234004,0
2014-12-16,38.94,39.473,38.702,38.722,241908,0
2014-12-17,38.881,39.678,38.781,39.618,155541,0
2014-12-18,40.241,40.496,39.995,40.496,352963,0
2014-12-19,40.604,40.624,40.29,40.536,225139,0
2014-12-22,40.516,40.536,40.349,40.496,186744,0
2014-12-23,40.682,40.712,40.466,40.643,189537,0
2014-12-24,40.652,40.851,40.652,40.771,105301,0
2014-12-26,40.88,41.02,40.851,40.94,112550,0
2014-12-29,40.94,41.147,40.92,41.108,162316,0
2014-12-30,41.089,41.089,40.781,40.791,133255,0
2014-12-31,40.9,41.04,40.456,40.456,205523,0
2015-01-02,40.692,40.771,39.985,40.29,428977,0
2015-01-05,40.231,40.25,39.638,39.777,243113,0
2015-01-06,39.855,39.895,39.018,39.315,350121,0
2015-01-07,39.758,40.132,39.598,40.092,162570,0
2015-01-08,40.359,40.761,40.359,40.761,217263,0
2015-01-09,40.841,40.841,40.3,40.437,372551,0
2015-01-12,40.575,40.575,40.102,40.202,166707,0
2015-01-13,40.585,40.811,39.748,40.063,229520,0
2015-01-14,39.608,39.985,39.52,39.806,212740,0
2015-01-15,40.004,40.053,39.394,39.394,185325,0
2015-01-16,39.315,39.975,39.275,39.965,145674,0
2015-01-20,40.102,40.29,39.728,40.231,145080,0
2015-01-21,40.212,40.536,40.043,40.409,269460,0
2015-01-22,40.614,41.147,40.27,41.089,263983,0
2015-01-23,41.138,41.216,40.95,41.04,274087,0
2015-01-26,41.108,41.314,40.94,41.305,270721,0
2015-01-27,40.801,41.246,40.712,40.97,198095,0
2015-01-28,41.382,41.382,40.526,40.585,407001,0
2015-01-29,40.546,41.166,40.379,41.128,274794,0
2015-01-30,40.94,41.02,40.3,40.349,160532,0
2015-02-02,40.496,40.496,39.708,40.399,178929,0
2015-02-03,40.614,40.781,40.329,40.761,264609,0
2015-02-04,40.546,40.92,40.447,40.722,132868,0
2015-02-05,41.03,41.276,40.93,41.226,213590,0
2015-02-06,41.305,41.382,40.92,41.03,200761,0
2015-02-09,40.89,40.89,40.546,40.643,214265,0
2015-02-10,40.9,41.305,40.831,41.266,253832,0
2015-02-11,41.266,41.47,41.147,41.363,523523,0
2015-02-12,41.52,41.649,41.344,41.619,475620,0
2015-02-13,41.728,41.896,41.599,41.896,258496,0
2015-02-17,41.906,41.975,41.728,41.856,336521,0
2015-02-18,41.827,42.154,41.777,42.124,174577,0
2015-02-19,42.221,42.299,42.144,42.173,268058,0
2015-02-20,42.154,42.595,42.004,42.595,328478,0
2015-02-23,42.576,42.743,42.576,42.713,419299,0
2015-02-24,42.663,42.733,42.516,42.673,664850,0
2015-02-25,42.733,42.91,42.624,42.753,222826,0
2015-02-26,42.753,42.86,42.624,42.792,198426,0
2015-02-27,42.772,42.87,42.536,42.556,193711,0
2015-03-02,42.595,43.039,42.576,43.039,240024,0
2015-03-03,42.95,42.95,42.516,42.792,459956,0
2015-03-04,42.673,42.673,42.388,42.576,222366,0
2015-03-05,42.683,42.821,42.595,42.753,200344,0
2015-03-06,42.653,42.663,42.134,42.182,449401,0
2015-03-09,42.241,42.496,42.241,42.436,231298,0
2015-03-10,42.164,42.164,41.876,41.906,181769,0
2015-03-11,42.024,42.024,41.827,41.866,157210,0
2015-03-12,42.144,42.516,42.014,42.506,244084,0
2015-03-13,42.516,42.653,42.114,42.358,236778,0
2015-03-16,42.624,43.009,42.566,43.009,213029,0
2015-03-17,42.999,43.236,42.87,43.157,159949,0
2015-03-18,43.057,43.69,42.812,43.482,624675,0
2015-03-19,43.511,43.7,43.472,43.69,223585,0
2015-03-20,43.94,44,43.795,43.94,361346,0
2015-03-23,43.852,43.94,43.638,43.657,183909,0
2015-03-24,43.657,43.726,43.39,43.4,239872,0
2015-03-25,43.469,43.469,42.482,42.502,254977,0
2015-03-26,42.275,42.63,42.009,42.394,297560,0
2015-03-27,42.412,42.896,42.412,42.846,160590,0
2015-03-30,43.093,43.321,43.063,43.263,511883,0
2015-03-31,43.203,43.223,42.808,42.836,500390,0
2015-04-01,42.778,42.778,42.207,42.482,387182,0
2015-04-02,42.572,42.827,42.522,42.649,188369,0
2015-04-06,42.472,42.916,42.354,42.808,153900,0
2015-04-07,42.846,42.995,42.64,42.659,166042,0
2015-04-08,42.758,43.123,42.739,43.123,171540,0
2015-04-09,43.103,43.272,42.886,43.153,369868,0
2015-04-10,43.243,43.4,43.153,43.361,212702,0
2015-04-13,43.371,43.528,43.183,43.213,233790,0
2015-04-14,43.123,43.253,42.836,43.053,423477,0
2015-04-15,43.153,43.263,43.045,43.053,209140,0
2015-04-16,42.985,43.153,42.946,43.093,302226,0
2015-04-17,42.906,42.985,42.452,42.611,186644,0
2015-04-20,42.896,43.073,42.817,43.025,239528,0
2015-04-21,43.203,43.203,43.015,43.143,167855,0
2015-04-22,43.193,43.203,42.846,43.183,135592,0
2015-04-23,43.173,43.598,43.173,43.508,106350,0
2015-04-24,43.42,43.528,43.371,43.479,163083,0
2015-04-27,43.578,43.638,42.975,43.035,240381,0
2015-04-28,42.936,43.005,42.412,42.866,152178,0
2015-04-29,42.669,42.808,42.285,42.482,559535,0
2015-04-30,42.412,42.462,41.664,41.851,324323,0
2015-05-01,42.059,42.552,42.059,42.542,572206,0
2015-05-04,42.649,42.886,42.581,42.611,367919,0
2015-05-05,42.522,42.562,41.921,41.941,160997,0
2015-05-06,42.019,42.039,41.574,41.812,355100,0
2015-05-07,41.921,42.255,41.822,42.178,226546,0
2015-05-08,42.412,42.758,42.412,42.572,252139,0
2015-05-11,42.611,42.729,42.502,42.522,145991,0
2015-05-12,42.295,42.522,42.089,42.364,184599,0
2015-05-13,42.502,42.62,42.226,42.236,112727,0
2015-05-14,42.442,42.739,42.275,42.719,215439,0
2015-05-15,42.768,42.768,42.62,42.749,301127,0
2015-05-18,42.719,43.103,42.709,43.073,190200,0
2015-05-19,43.153,43.233,43.025,43.083,128554,0
2015-05-20,43.143,43.213,42.936,43.015,132950,0
2015-05-21,43.015,43.173,42.975,43.123,114967,0
2015-05-22,43.083,43.203,43.025,43.093,121660,0
2015-05-26,43.015,43.015,42.532,42.601,109282,0
2015-05-27,42.699,43.005,42.679,42.985,103005,0
2015-05-28,42.916,43.005,42.798,42.975,85224,0
2015-05-29,42.936,42.946,42.63,42.699,133319,0
2015-06-01,42.886,42.995,42.542,42.866,117007,0
2015-06-02,42.64,42.886,42.572,42.749,134442,0
2015-06-03,42.709,42.966,42.699,42.896,256701,0
2015-06-04,42.739,42.856,42.432,42.482,171237,0
2015-06-05,42.422,42.611,42.245,42.572,105439,0
2015-06-08,42.522,42.552,42.169,42.169,76443,0
2015-06-09,42.109,42.149,41.832,42.069,621945,0
2015-06-10,42.295,42.749,42.255,42.709,133341,0
2015-06-11,42.808,42.936,42.788,42.836,116691,0
2015-06-12,42.649,42.798,42.611,42.689,105439,0
2015-06-15,42.412,42.572,42.226,42.502,89827,0
2015-06-16,42.472,42.768,42.472,42.739,162720,0
2015-06-17,42.827,43.015,42.679,42.946,250110,0
2015-06-18,43.053,43.598,43.035,43.469,155117,0
2015-06-19,43.483,43.582,43.394,43.394,101967,0
2015-06-22,43.671,43.75,43.582,43.642,145002,0
2015-06-23,43.74,43.75,43.592,43.691,126830,0
2015-06-24,43.632,43.651,43.247,43.247,167988,0
2015-06-25,43.384,43.394,43.137,43.217,156344,0
2015-06-26,43.305,43.394,43.097,43.267,110472,0
2015-06-29,42.909,43.077,42.288,42.318,324330,0
2015-06-30,42.643,42.761,42.425,42.525,160387,0
2015-07-01,42.879,42.919,42.633,42.811,388935,0
2015-07-02,42.849,42.919,42.575,42.722,167685,0
2015-07-06,42.455,42.879,42.377,42.652,115941,0
2015-07-07,42.761,42.849,42.111,42.839,321396,0
2015-07-08,42.555,42.633,41.972,42.031,253247,0
2015-07-09,42.505,42.584,42.18,42.2,126675,0
2015-07-10,42.584,42.859,42.584,42.83,119384,0
2015-07-13,43.117,43.365,43.117,43.345,230970,0
2015-07-14,43.345,43.671,43.345,43.602,172339,0
2015-07-15,43.691,43.74,43.492,43.532,158371,0
2015-07-16,43.661,43.76,43.552,43.75,306206,0
2015-07-17,43.74,43.74,43.502,43.632,270156,0
2015-07-20,43.73,43.877,43.632,43.77,222263,0
2015-07-21,43.76,43.79,43.444,43.532,174974,0
2015-07-22,43.257,43.681,43.257,43.632,476422,0
2015-07-23,43.78,43.935,43.473,43.502,170317,0
2015-07-24,43.492,43.592,42.929,43.048,442904,0
2015-07-27,42.83,42.83,42.525,42.614,183076,0
2015-07-28,42.859,43.247,42.672,43.197,336178,0
2015-07-29,43.345,43.404,43.019,43.384,282108,0
2015-07-30,43.267,43.512,43.077,43.492,123940,0
2015-07-31,43.602,43.71,43.492,43.552,142876,0
2015-08-03,43.602,43.602,43.077,43.365,164870,0
2015-08-04,43.414,43.612,43.335,43.463,153913,0
2015-08-05,43.651,43.955,43.651,43.75,235122,0
2015-08-06,43.81,43.81,42.889,43.009,192831,0
2015-08-07,42.989,43.048,42.712,43.009,144496,0
2015-08-10,43.267,43.492,43.267,43.404,138725,0
2015-08-11,43.067,43.177,42.781,42.939,276483,0
2015-08-12,42.604,42.949,42.131,42.889,290106,0
2015-08-13,42.899,43.325,42.811,43.117,201201,0
2015-08-14,43.039,43.335,42.999,43.315,84247,0
2015-08-17,43.217,43.661,43.077,43.661,536975,0
2015-08-18,43.602,43.71,43.463,43.492,129813,0
2015-08-19,43.355,43.582,43.048,43.335,116954,0
2015-08-20,42.969,43.029,42.248,42.258,347114,0
2015-08-21,41.923,41.972,40.846,40.846,1074759,0
2015-08-24,37.892,40.619,26.259,39.405,2552042,0
2015-08-25,40.185,40.639,39.296,39.316,1053899,0
2015-08-26,40.095,40.58,39.296,40.52,426501,0
2015-08-27,41.035,41.606,40.806,41.477,723190,0
2015-08-28,41.309,41.656,41.261,41.546,429135,0
2015-08-31,41.369,41.517,40.975,41.025,629728,0
2015-09-01,40.234,40.55,39.76,39.938,789109,0
2015-09-02,40.382,40.746,40.105,40.746,401085,0
2015-09-03,40.905,41.211,40.657,40.816,224491,0
2015-09-04,40.362,40.6,40.115,40.322,110878,0
2015-09-08,40.955,41.399,40.816,41.359,237046,0
2015-09-09,41.725,41.774,40.866,40.945,320179,0
2015-09-10,40.885,41.349,40.875,41.123,361354,0
2015-09-11,40.965,41.399,40.895,41.399,127180,0
2015-09-14,41.429,41.429,41.103,41.221,153306,0
2015-09-15,41.319,41.754,41.133,41.685,263981,0
2015-09-16,41.844,42.101,41.656,42.091,168495,0
2015-09-17,42.051,42.623,41.991,42.081,497900,0
2015-09-18,41.51,41.922,41.441,41.52,316392,0
2015-09-21,41.718,42.054,41.263,41.539,177368,0
2015-09-22,41.125,41.213,40.738,40.997,110387,0
2015-09-23,40.997,41.135,40.778,40.927,118544,0
2015-09-24,40.659,40.679,40.207,40.562,143296,0
2015-09-25,40.977,41.017,40.226,40.502,131838,0
2015-09-28,40.245,40.255,38.99,39.128,548177,0
2015-09-29,39.207,39.436,38.644,38.882,555072,0
2015-09-30,39.356,39.751,39.217,39.711,342089,0
2015-10-01,39.731,39.849,39.317,39.82,259930,0
2015-10-02,39.484,40.354,39.197,40.354,205193,0
2015-10-05,40.611,40.818,40.502,40.758,276448,0
2015-10-06,40.738,40.738,40.018,40.187,411500,0
2015-10-07,40.285,40.472,39.999,40.424,444743,0
2015-10-08,40.354,40.848,40.216,40.768,179292,0
2015-10-09,40.788,41.056,40.719,40.957,264485,0
2015-10-12,41.056,41.332,40.927,41.263,195568,0
2015-10-13,41.056,41.342,40.818,40.848,107958,0
2015-10-14,40.858,41.007,40.394,40.443,127082,0
2015-10-15,40.582,41.007,40.414,41.007,126981,0
2015-10-16,41.115,41.263,40.997,41.233,129611,0
2015-10-19,41.144,41.45,41.066,41.412,240517,0
2015-10-20,41.342,41.49,41.135,41.213,80135,0
2015-10-21,41.303,41.332,40.719,40.927,170286,0
2015-10-22,41.125,41.382,40.947,41.352,226846,0
2015-10-23,41.609,41.629,41.303,41.559,257098,0
2015-10-26,41.529,41.827,41.48,41.767,297267,0
2015-10-27,41.639,41.747,41.49,41.698,368396,0
2015-10-28,41.807,42.232,41.698,42.232,286035,0
2015-10-29,42.261,42.37,42.183,42.321,179493,0
2015-10-30,42.399,42.478,42.242,42.291,563774,0
2015-11-02,42.321,42.706,42.271,42.686,921652,0
2015-11-03,42.588,42.686,42.37,42.558,428193,0
2015-11-04,42.578,42.617,42.232,42.408,344445,0
2015-11-05,42.448,42.518,42.164,42.438,314063,0
2015-11-06,42.418,42.448,42.114,42.428,274400,0
2015-11-09,42.251,42.281,41.678,41.896,551361,0
2015-11-10,41.688,42.074,41.659,42.064,146408,0
2015-11-11,42.154,42.154,41.846,41.886,195379,0
2015-11-12,41.619,41.659,41.125,41.144,507620,0
2015-11-13,41.027,41.027,40.602,40.669,215210,0
2015-11-16,40.572,41.056,40.512,41.056,199628,0
2015-11-17,41.144,41.372,40.987,41.037,208025,0
2015-11-18,41.203,41.767,41.125,41.738,230488,0
2015-11-19,41.738,41.956,41.738,41.757,253961,0
2015-11-20,41.965,42.183,41.936,42.004,221888,0
2015-11-23,42.014,42.321,41.994,42.104,213693,0
2015-11-24,41.827,42.144,41.669,42.104,241112,0
2015-11-25,42.154,42.321,42.154,42.261,200843,0
2015-11-27,42.281,42.39,42.183,42.34,35414,0
2015-11-30,42.37,42.399,41.956,42.014,217739,0
2015-12-01,42.174,42.37,42.064,42.281,515992,0
2015-12-02,42.291,42.38,41.956,42.014,336432,0
2015-12-03,42.114,42.174,41.163,41.342,256994,0
2015-12-04,41.422,42.154,41.422,42.134,115345,0
2015-12-07,42.044,42.054,41.777,41.926,183237,0
2015-12-08,41.619,42.034,41.569,41.906,160449,0
2015-12-09,41.797,42.154,41.332,41.422,295547,0
2015-12-10,41.45,41.688,41.372,41.5,192343,0
2015-12-11,41.046,41.173,40.631,40.729,185563,0
2015-12-14,40.709,40.877,40.364,40.877,213520,0
2015-12-15,41.135,41.213,40.907,41.066,364552,0
2015-12-16,41.263,41.688,41.095,41.599,709473,0
2015-12-17,41.698,41.718,41.086,41.086,279561,0
2015-12-18,40.973,40.973,40.547,40.547,87273,0
2015-12-21,40.724,40.883,40.517,40.724,397492,0
2015-12-22,40.893,41.052,40.537,40.953,460931,0
2015-12-23,41.199,41.308,41.062,41.299,228829,0
2015-12-24,41.229,41.291,41.101,41.189,99184,0
2015-12-28,41.043,41.249,40.893,41.249,211657,0
2015-12-29,41.398,41.697,41.398,41.635,261582,0
2015-12-30,41.605,41.621,41.351,41.378,202307,0
2015-12-31,41.239,41.368,40.913,40.913,325220,0
2016-01-04,40.32,40.349,39.696,40.023,1278465,0
2016-01-05,40.142,40.29,39.964,40.142,437064,0
2016-01-06,39.616,39.914,39.443,39.686,304794,0
2016-01-07,39.103,39.401,38.687,38.736,733612,0
2016-01-08,38.915,39.014,38.243,38.292,1172550,0
2016-01-11,38.48,38.628,37.739,38.184,2214142,0
2016-01-12,38.5,38.756,38.094,38.619,994040,0
2016-01-13,38.696,38.74,37.374,37.471,1344169,0
2016-01-14,37.59,38.214,37.068,37.915,983252,0
2016-01-15,37.155,37.432,36.789,37.324,707468,0
2016-01-19,37.649,37.789,36.996,37.334,1514839,0
2016-01-20,36.868,37.621,36.097,37.264,1422801,0
2016-01-21,37.294,37.647,37.016,37.164,368927,0
2016-01-22,37.739,38.094,37.659,38.044,461140,0
2016-01-25,37.935,37.945,37.364,37.412,158575,0
2016-01-26,37.511,37.865,37.324,37.794,480066,0
2016-01-27,37.689,37.886,36.996,37.204,364666,0
2016-01-28,37.304,37.334,36.878,37.145,228164,0
2016-01-29,37.155,38.015,37.155,37.946,250648,0
2016-02-01,37.769,38.28,37.659,38.144,196707,0
2016-02-02,37.846,37.869,37.274,37.422,253444,0
2016-02-03,37.659,37.698,36.838,37.511,458109,0
2016-02-04,37.412,37.669,37.164,37.412,278437,0
2016-02-05,37.294,37.294,36.265,36.373,216816,0
2016-02-08,36.097,36.097,35.068,35.533,753754,0
2016-02-09,35.098,36.008,35.025,35.671,1110673,0
2016-02-10,35.978,36.58,35.978,35.988,657222,0
2016-02-11,35.453,35.954,35.345,35.721,2024810,0
2016-02-12,36.097,36.443,35.908,36.423,999907,0
2016-02-16,36.769,37.224,36.749,37.184,709609,0
2016-02-17,37.461,37.881,37.461,37.779,779321,0
2016-02-18,37.828,37.828,37.491,37.54,366180,0
2016-02-19,37.374,37.759,37.212,37.739,1734397,0
2016-02-22,38.054,38.262,38.005,38.144,242017,0
2016-02-23,38.064,38.155,37.799,37.871,305782,0
2016-02-24,37.58,38.243,37.412,38.204,275453,0
2016-02-25,38.392,38.726,38.239,38.687,203915,0
2016-02-26,38.786,38.896,38.629,38.658,293029,0
2016-02-29,38.639,38.796,38.312,38.312,173637,0
2016-03-01,38.579,39.262,38.519,39.262,205821,0
2016-03-02,39.172,39.272,39.024,39.272,157304,0
2016-03-03,39.222,39.371,39.024,39.351,121554,0
2016-03-04,39.381,39.586,39.197,39.431,344901,0
2016-03-07,39.252,39.48,39.066,39.282,399509,0
2016-03-08,39.073,39.286,38.913,38.961,210769,0
2016-03-09,39.103,39.103,38.846,38.965,138011,0
2016-03-10,39.093,39.332,38.627,38.985,229452,0
2016-03-11,39.342,39.606,39.27,39.596,116844,0
2016-03-14,39.47,39.646,39.431,39.557,225009,0
2016-03-15,39.371,39.557,39.312,39.431,104096,0
2016-03-16,39.381,39.716,39.319,39.656,202643,0
2016-03-17,39.616,39.975,39.471,39.854,342962,0
2016-03-18,40.013,40.116,39.815,39.984,110334,0
2016-03-21,39.954,40.023,39.862,39.934,136777,0
2016-03-22,39.785,40.167,39.785,40.043,94407,0
2016-03-23,39.934,39.934,39.696,39.696,123039,0
2016-03-24,39.537,39.606,39.371,39.606,197378,0
2016-03-28,39.686,39.756,39.518,39.666,86631,0
2016-03-29,39.636,40.241,39.557,40.231,133665,0
2016-03-30,40.409,40.547,40.31,40.379,237397,0
2016-03-31,40.369,40.497,40.267,40.339,384823,0
2016-04-01,40.162,40.751,40.083,40.734,135015,0
2016-04-04,40.674,40.674,40.251,40.29,142128,0
2016-04-05,40.023,40.202,39.946,39.994,238307,0
2016-04-06,39.994,40.349,39.973,40.339,110397,0
2016-04-07,40.202,40.202,39.785,39.944,146916,0
2016-04-08,40.162,40.229,39.954,40.053,109146,0
2016-04-11,40.142,40.22,39.763,39.776,152756,0
2016-04-12,39.785,40.092,39.656,40.033,132276,0
2016-04-13,40.241,40.419,40.122,40.419,250805,0
2016-04-14,40.419,40.467,40.282,40.32,271688,0
2016-04-15,40.28,40.507,40.28,40.487,92084,0
2016-04-18,40.389,40.774,40.369,40.744,122664,0
2016-04-19,40.824,40.844,40.606,40.704,161747,0
2016-04-20,40.754,40.854,40.547,40.694,318182,0
2016-04-21,40.754,40.754,40.231,40.27,222128,0
2016-04-22,40.25,40.389,40.109,40.369,440807,0
2016-04-25,40.231,40.339,40.172,40.334,240759,0
2016-04-26,40.379,40.592,40.349,40.507,158557,0
2016-04-27,40.487,40.643,40.339,40.587,364859,0
2016-04-28,40.339,40.557,40.063,40.142,334811,0
2016-04-29,40.102,40.102,39.815,40.043,197009,0
2016-05-02,40.082,40.438,40.082,40.399,319938,0
2016-05-03,40.202,40.289,39.954,40.142,848472,0
2016-05-04,39.874,40.102,39.835,40.033,370711,0
2016-05-05,40.122,40.257,40.053,40.092,258553,0
2016-05-06,39.964,40.339,39.903,40.31,222415,0
2016-05-09,40.28,40.689,40.28,40.602,151930,0
2016-05-10,40.704,41.023,40.704,41.003,81242,0
2016-05-11,40.983,40.983,40.636,40.65,105752,0
2016-05-12,40.754,40.903,40.547,40.804,324482,0
2016-05-13,40.724,40.831,40.419,40.512,162445,0
2016-05-16,40.497,40.983,40.497,40.893,131522,0
2016-05-17,40.774,40.864,40.212,40.349,168848,0
2016-05-18,40.26,40.567,40.122,40.3,170110,0
2016-05-19,40.063,40.29,39.964,40.221,186461,0
2016-05-20,40.28,40.517,40.28,40.429,117386,0
2016-05-23,40.409,40.449,40.231,40.25,129303,0
2016-05-24,40.379,40.917,40.379,40.844,142710,0
2016-05-25,40.913,40.966,40.824,40.864,147735,0
2016-05-26,40.923,41.052,40.923,40.993,88755,0
2016-05-27,41.013,41.219,41.013,41.209,58806,0
2016-05-31,41.289,41.305,40.993,41.14,284402,0
2016-06-01,41.023,41.328,41.023,41.328,346579,0
2016-06-02,41.239,41.486,41.169,41.476,150625,0
2016-06-03,41.456,41.466,41.14,41.398,156581,0
2016-06-06,41.437,41.548,41.351,41.456,134081,0
2016-06-07,41.486,41.665,41.477,41.545,96990,0
2016-06-08,41.535,41.773,41.49,41.724,92746,0
2016-06-09,41.635,41.787,41.604,41.753,110945,0
2016-06-10,41.535,41.535,41.259,41.378,74717,0
2016-06-13,41.249,41.378,40.963,40.983,71106,0
2016-06-14,40.854,40.983,40.732,40.943,69197,0
2016-06-15,41.072,41.111,40.854,40.883,184855,0
2016-06-16,40.764,41.033,40.587,41.013,133328,0
2016-06-17,40.995,40.995,40.627,40.776,433784,0
2016-06-20,41.055,41.351,41.055,41.114,89571,0
2016-06-21,41.172,41.242,41.085,41.124,71748,0
2016-06-22,41.162,41.311,41.094,41.104,129444,0
2016-06-23,41.381,41.579,41.351,41.569,147886,0
2016-06-24,40.34,40.935,40.271,40.36,155581,0
2016-06-27,40.132,40.173,39.497,39.784,279139,0
2016-06-28,40.023,40.468,40.023,40.449,500856,0
2016-06-29,40.716,41.143,40.716,41.114,292073,0
2016-06-30,41.232,41.738,41.162,41.728,381140,0
2016-07-01,41.747,41.927,41.629,41.718,366944,0
2016-07-05,41.659,41.698,41.495,41.629,194002,0
2016-07-06,41.539,41.827,41.483,41.817,95175,0
2016-07-07,41.857,41.917,41.669,41.787,103714,0
2016-07-08,42.035,42.366,42.015,42.333,251899,0
2016-07-11,42.461,42.581,42.408,42.471,328170,0
2016-07-12,42.591,42.591,42.418,42.481,214615,0
2016-07-13,42.441,42.601,42.421,42.461,68168,0
2016-07-14,42.64,42.68,42.458,42.531,90381,0
2016-07-15,42.601,42.601,42.348,42.393,114497,0
2016-07-18,42.411,42.432,42.256,42.353,99682,0
2016-07-19,42.273,42.402,42.273,42.402,73372,0
2016-07-20,42.501,42.65,42.48,42.602,92495,0
2016-07-21,42.551,42.551,42.204,42.323,174524,0
2016-07-22,42.343,42.699,42.343,42.65,78451,0
2016-07-25,42.611,42.611,42.383,42.511,87333,0
2016-07-26,42.491,42.65,42.386,42.52,74148,0
2016-07-27,42.581,42.581,42.155,42.293,195937,0
2016-07-28,42.313,42.64,42.307,42.571,97728,0
2016-07-29,42.551,42.821,42.512,42.74,99900,0
2016-08-01,42.69,42.852,42.65,42.75,408505,0
2016-08-02,42.66,42.69,42.333,42.451,132612,0
2016-08-03,42.402,42.402,42.293,42.393,79004,0
2016-08-04,42.471,42.561,42.383,42.451,55965,0
2016-08-05,42.68,42.769,42.677,42.74,68337,0
2016-08-08,42.779,42.779,42.531,42.581,104454,0
2016-08-09,42.62,42.757,42.611,42.68,141416,0
2016-08-10,42.72,42.809,42.63,42.759,87707,0
2016-08-11,42.907,42.997,42.774,42.837,102427,0
2016-08-12,42.799,42.845,42.7,42.769,130164,0
2016-08-15,42.847,42.907,42.828,42.837,209687,0
2016-08-16,42.7,42.7,42.431,42.451,220981,0
2016-08-17,42.421,42.488,42.215,42.461,187176,0
2016-08-18,42.471,42.67,42.471,42.66,180478,0
2016-08-19,42.66,42.67,42.465,42.65,1054014,0
2016-08-22,42.63,42.73,42.571,42.71,123542,0
2016-08-23,42.799,42.852,42.67,42.67,107890,0
2016-08-24,42.69,42.69,42.421,42.481,280580,0
2016-08-25,42.431,42.64,42.402,42.481,88963,0
2016-08-26,42.521,42.73,42.165,42.343,70134,0
2016-08-29,42.383,42.66,42.383,42.591,102972,0
2016-08-30,42.581,42.66,42.385,42.481,85561,0
2016-08-31,42.441,42.461,42.25,42.411,99234,0
2016-09-01,42.431,42.551,42.303,42.521,81450,0
2016-09-02,42.63,42.847,42.63,42.828,72800,0
2016-09-06,42.877,42.887,42.685,42.857,316518,0
2016-09-07,42.828,42.877,42.713,42.877,206888,0
2016-09-08,42.74,42.74,42.561,42.581,226796,0
2016-09-09,42.313,42.393,41.51,41.51,169546,0
2016-09-12,41.381,42.062,41.351,42.005,122114,0
2016-09-13,41.797,41.807,41.286,41.44,145273,0
2016-09-14,41.44,41.619,41.294,41.401,99466,0
2016-09-15,41.341,41.877,41.311,41.829,240676,0
2016-09-16,41.741,41.78,41.562,41.662,227590,0
2016-09-19,41.78,41.952,41.673,41.807,216064,0
2016-09-20,41.969,41.999,41.78,41.8,92664,0
2016-09-21,41.87,42.138,41.612,42.118,109702,0
2016-09-22,42.326,42.542,42.326,42.515,345875,0
2016-09-23,42.415,42.425,42.247,42.276,78764,0
2016-09-26,42.108,42.276,42.028,42.038,263988,0
2016-09-27,42.038,42.276,42.018,42.216,112322,0
2016-09-28,42.256,42.376,42.028,42.356,71883,0
2016-09-29,42.276,42.366,41.82,41.95,82355,0
2016-09-30,42.098,42.236,41.948,42.088,117168,0
2016-10-03,42.018,42.038,41.76,41.83,371821,0
2016-10-04,41.87,41.91,41.423,41.523,279371,0
2016-10-05,41.552,41.647,41.483,41.503,183159,0
2016-10-06,41.443,41.602,41.382,41.602,65576,0
2016-10-07,41.622,41.622,41.204,41.373,67348,0
2016-10-10,41.552,41.78,41.552,41.632,106168,0
2016-10-11,41.523,41.632,40.917,41.057,151506,0
2016-10-12,41.067,41.355,41.027,41.274,85070,0
2016-10-13,41.067,41.294,40.877,41.194,133977,0
2016-10-14,41.373,41.503,41.184,41.204,73245,0
2016-10-17,41.184,41.287,41.154,41.184,77633,0
2016-10-18,41.493,41.592,41.388,41.413,169613,0
2016-10-19,41.433,41.513,41.284,41.463,124119,0
2016-10-20,41.423,41.423,41.126,41.264,98441,0
2016-10-21,41.077,41.244,40.987,41.224,126614,0
2016-10-24,41.373,41.572,41.373,41.453,242398,0
2016-10-25,41.353,41.353,41.145,41.145,181651,0
2016-10-26,41.037,41.087,40.894,40.987,133180,0
2016-10-27,40.987,40.987,40.53,40.59,371818,0
2016-10-28,40.52,40.873,40.52,40.639,138711,0
2016-10-31,40.738,40.907,40.688,40.887,665166,0
2016-11-01,40.897,40.907,40.351,40.51,1031987,0
2016-11-02,40.361,40.46,40.163,40.2,195237,0
2016-11-03,40.222,40.31,40.004,40.034,290325,0
2016-11-04,40.054,40.302,39.981,40.004,203325,0
2016-11-07,40.44,40.748,40.431,40.748,272970,0
2016-11-08,40.688,41.145,40.688,41.017,157148,0
2016-11-09,40.56,41.194,40.445,41.105,315480,0
2016-11-10,41.274,41.314,40.609,40.708,627135,0
2016-11-11,40.668,40.967,40.649,40.907,251633,0
2016-11-14,41.027,41.027,40.709,40.887,150501,0
2016-11-15,40.987,41.274,40.987,41.234,383669,0
2016-11-16,41.136,41.433,41.136,41.413,693894,0
2016-11-17,41.493,41.711,41.493,41.622,114590,0
2016-11-18,41.672,41.701,41.493,41.523,174272,0
2016-11-21,41.652,41.78,41.622,41.76,153093,0
2016-11-22,41.87,42.008,41.774,41.979,153791,0
2016-11-23,41.87,42.068,41.87,42.068,137601,0
2016-11-25,42.098,42.256,42.098,42.256,61374,0
2016-11-28,42.187,42.233,42.038,42.068,120197,0
2016-11-29,42.028,42.286,42.028,42.178,288481,0
2016-11-30,42.216,42.248,41.632,41.632,756552,0
2016-12-01,41.681,41.681,41.116,41.204,130646,0
2016-12-02,41.234,41.426,41.211,41.323,201829,0
2016-12-05,41.483,41.672,41.463,41.622,249569,0
2016-12-06,41.691,41.85,41.625,41.84,275456,0
2016-12-07,41.81,42.306,41.772,42.246,162719,0
2016-12-08,42.346,42.445,42.168,42.326,184834,0
2016-12-09,42.396,42.475,42.306,42.386,209466,0
2016-12-12,42.336,42.386,42.207,42.316,93400,0
2016-12-13,42.376,42.654,42.366,42.535,244979,0
2016-12-14,42.525,42.616,42.098,42.138,102829,0
2016-12-15,42.158,42.415,42.068,42.216,143188,0
2016-12-16,42.131,42.425,42.131,42.161,107200,0
2016-12-19,42.181,42.41,42.181,42.31,138591,0
2016-12-20,42.46,42.46,42.3,42.39,165579,0
2016-12-21,42.37,42.455,42.3,42.31,99286,0
2016-12-22,42.28,42.28,42.033,42.101,132228,0
2016-12-23,42.041,42.23,42.041,42.201,60510,0
2016-12-27,42.26,42.389,42.26,42.35,59679,0
2016-12-28,42.38,42.38,41.942,41.942,79424,0
2016-12-29,41.962,42.111,41.962,42.061,90492,0
2016-12-30,42.161,42.161,41.752,41.872,247243,0
2017-01-03,42.171,42.207,41.742,41.982,234843,0
2017-01-04,42.021,42.42,42.021,42.36,130740,0
2017-01-05,42.31,42.42,42.09,42.23,263157,0
2017-01-06,42.27,42.54,42.26,42.37,97868,0
2017-01-09,42.35,42.378,42.211,42.23,129101,0
2017-01-10,42.25,42.55,42.226,42.398,160490,0
2017-01-11,42.36,42.52,42.28,42.52,102670,0
2017-01-12,42.38,42.413,42.031,42.39,99089,0
2017-01-13,42.42,42.63,42.42,42.54,131438,0
2017-01-17,42.42,42.5,42.217,42.29,130725,0
2017-01-18,42.32,42.49,42.26,42.48,160658,0
2017-01-19,42.49,42.53,42.131,42.27,454317,0
2017-01-20,42.38,42.48,42.224,42.37,163170,0
2017-01-23,42.29,42.39,42.072,42.24,90056,0
2017-01-24,42.3,42.684,42.3,42.65,351481,0
2017-01-25,42.818,43.027,42.818,42.988,346401,0
2017-01-26,43.018,43.108,42.939,43.008,708378,0
2017-01-27,43.048,43.048,42.829,42.908,126915,0
2017-01-30,42.73,42.74,42.345,42.69,74590,0
2017-01-31,42.61,42.769,42.493,42.759,276946,0
2017-02-01,42.958,43.013,42.66,42.828,302810,0
2017-02-02,42.74,43.028,42.71,42.928,114767,0
2017-02-03,43.108,43.425,43.108,43.407,1230902,0
2017-02-06,43.337,43.465,43.337,43.447,102711,0
2017-02-07,43.527,43.666,43.434,43.497,69595,0
2017-02-08,43.467,43.716,43.348,43.716,214271,0
2017-02-09,43.726,44.145,43.726,44.045,143198,0
2017-02-10,44.185,44.285,44.105,44.235,132867,0
2017-02-13,44.345,44.464,44.325,44.325,130011,0
2017-02-14,44.285,44.414,44.215,44.384,129159,0
2017-02-15,44.335,44.673,44.295,44.633,139771,0
2017-02-16,44.633,44.683,44.434,44.623,229471,0
2017-02-17,44.483,44.753,44.444,44.753,116040,0
2017-02-21,44.863,45.059,44.853,45.032,343967,0
2017-02-22,44.962,44.962,44.833,44.883,122010,0
2017-02-23,44.972,44.982,44.64,44.793,436510,0
2017-02-24,44.583,44.942,44.573,44.922,151576,0
2017-02-27,44.952,45.082,44.893,45.062,75870,0
2017-02-28,45.042,45.132,44.952,44.982,74498,0
2017-03-01,45.331,45.61,45.331,45.53,264199,0
2017-03-02,45.52,45.52,45.072,45.092,118352,0
2017-03-03,44.982,45.152,44.952,45.102,78497,0
2017-03-06,44.972,45.054,44.843,44.962,130887,0
2017-03-07,44.873,45.002,44.823,44.833,89944,0
2017-03-08,44.893,44.952,44.713,44.753,125128,0
2017-03-09,44.743,44.863,44.573,44.753,108539,0
2017-03-10,44.962,45.052,44.793,44.962,76209,0
2017-03-13,45.017,45.163,44.972,45.152,168432,0
2017-03-14,45.022,45.032,44.823,44.942,70229,0
2017-03-15,45.022,45.401,44.972,45.282,91031,0
2017-03-16,45.381,45.381,45.122,45.202,84562,0
2017-03-17,45.292,45.371,45.197,45.302,57683,0
2017-03-20,45.282,45.331,45.152,45.212,78343,0
2017-03-21,45.381,45.381,44.513,44.563,199993,0
2017-03-22,44.503,44.753,44.474,44.723,114934,0
2017-03-23,44.673,44.962,44.653,44.693,55324,0
2017-03-24,44.803,44.917,44.554,44.673,150486,0
2017-03-27,44.255,44.753,44.185,44.683,87846,0
2017-03-28,44.673,45.092,44.615,45.022,77836,0
2017-03-29,44.952,45.062,44.773,45.042,72971,0
2017-03-30,45.022,45.202,45.017,45.202,93244,0
2017-03-31,45.162,45.282,45.112,45.152,62475,0
2017-04-03,45.202,45.202,44.719,44.952,214818,0
2017-04-04,44.853,45.061,44.824,44.893,46564,0
2017-04-05,45.102,45.222,44.634,44.663,60469,0
2017-04-06,44.663,44.778,44.454,44.693,96785,0
2017-04-07,44.613,44.693,44.533,44.583,41966,0
2017-04-10,44.643,44.825,44.504,44.623,51080,0
2017-04-11,44.563,44.753,44.335,44.753,70670,0
2017-04-12,44.663,44.663,44.305,44.305,59572,0
2017-04-13,44.255,44.443,43.982,43.985,52560,0
2017-04-17,44.075,44.454,44.025,44.424,58058,0
2017-04-18,44.295,44.487,44.27,44.464,46056,0
2017-04-19,44.543,44.733,44.504,44.583,65692,0
2017-04-20,44.703,45.042,44.683,44.992,124661,0
2017-04-21,45.002,45.072,44.893,44.992,74433,0
2017-04-24,45.411,45.599,45.411,45.52,87699,0
2017-04-25,45.65,45.83,45.56,45.73,105673,0
2017-04-26,45.67,45.86,45.65,45.68,42711,0
2017-04-27,45.77,46.045,45.77,45.98,78791,0
2017-04-28,45.89,46.039,45.69,45.69,89481,0
2017-05-01,45.81,45.91,45.64,45.81,1056353,0
2017-05-02,45.81,45.85,45.55,45.64,141774,0
2017-05-03,45.61,45.656,45.351,45.49,221142,0
2017-05-04,45.56,45.655,45.421,45.655,80254,0
2017-05-05,45.74,45.95,45.649,45.93,89499,0
2017-05-08,45.97,45.97,45.69,45.75,180389,0
2017-05-09,45.83,45.878,45.695,45.79,74253,0
2017-05-10,45.75,45.94,45.699,45.89,89787,0
2017-05-11,45.81,45.86,45.46,45.84,104333,0
2017-05-12,45.83,45.89,45.74,45.8,71284,0
2017-05-15,45.92,46.176,45.897,46.089,70233,0
2017-05-16,46.188,46.188,45.994,46.109,64160,0
2017-05-17,45.62,45.72,45.122,45.122,235858,0
2017-05-18,45.052,45.534,44.932,45.371,201149,0
2017-05-19,45.5,45.84,45.5,45.67,61701,0
2017-05-22,45.84,45.989,45.79,45.95,66092,0
2017-05-23,45.999,46.119,45.83,46.059,65074,0
2017-05-24,46.119,46.34,46.099,46.328,111687,0
2017-05-25,46.438,46.727,46.378,46.667,211261,0
2017-05-26,46.577,46.684,46.572,46.627,57936,0
2017-05-30,46.597,46.637,46.458,46.518,69368,0
2017-05-31,46.647,46.647,46.218,46.637,238258,0
2017-06-01,46.757,47.065,46.687,47.065,74468,0
2017-06-02,47.265,47.405,47.085,47.375,233433,0
2017-06-05,47.305,47.341,47.165,47.185,58252,0
2017-06-06,47.036,47.11,46.907,46.907,33830,0
2017-06-07,47.075,47.162,46.986,47.125,44657,0
2017-06-08,47.205,47.275,46.986,47.245,103282,0
2017-06-09,47.265,47.385,46.527,46.857,114404,0
2017-06-12,46.747,46.747,46.368,46.707,37177,0
2017-06-13,46.837,47.075,46.837,47.065,41433,0
2017-06-14,47.135,47.135,46.787,46.957,42358,0
2017-06-15,46.597,46.827,46.438,46.807,111602,0
2017-06-16,46.803,46.86,46.625,46.823,34549,0
2017-06-19,46.923,47.362,46.923,47.362,33110,0
2017-06-20,47.192,47.282,46.993,47.013,79384,0
2017-06-21,47.122,47.172,46.953,47.013,42273,0
2017-06-22,46.953,46.976,46.808,46.893,93893,0
2017-06-23,46.893,47.102,46.823,46.943,27941,0
2017-06-26,47.112,47.245,46.945,47.033,74564,0
2017-06-27,47.003,47.112,46.518,46.533,34767,0
2017-06-28,46.843,47.032,46.643,46.973,33092,0
2017-06-29,46.813,46.833,46.194,46.533,56668,0
2017-06-30,46.663,46.883,46.589,46.733,80028,0
2017-07-03,46.953,46.953,46.673,46.673,106506,0
2017-07-05,46.713,46.923,46.603,46.883,58821,0
2017-07-06,46.703,46.703,46.407,46.484,61937,0
2017-07-07,46.703,47.053,46.553,47.003,56796,0
2017-07-10,47.033,47.162,46.873,47.033,111503,0
2017-07-11,46.993,47.172,46.833,47.102,55441,0
2017-07-12,47.392,47.671,47.335,47.613,153540,0
2017-07-13,47.621,47.641,47.441,47.482,51427,0
2017-07-14,47.512,47.793,47.512,47.741,42234,0
2017-07-17,47.771,47.801,47.631,47.721,58018,0
2017-07-18,47.601,47.761,47.582,47.751,40119,0
2017-07-19,47.821,48.101,47.82,48.101,33473,0
2017-07-20,47.941,48.131,47.921,48.081,53211,0
2017-07-21,47.871,48.16,47.871,48.16,56351,0
2017-07-24,48.121,48.37,48.121,48.34,58328,0
2017-07-25,48.42,48.42,48.23,48.28,57663,0
2017-07-26,48.38,48.56,48.25,48.32,80039,0
2017-07-27,48.23,48.28,47.572,47.891,57225,0
2017-07-28,47.741,47.991,47.741,47.961,72299,0
2017-07-31,48.061,48.14,47.811,47.831,44448,0
2017-08-01,48.101,48.101,47.831,48.041,148835,0
2017-08-02,48.111,48.111,47.701,47.951,54258,0
2017-08-03,48.011,48.021,47.831,47.906,50264,0
2017-08-04,47.959,48.033,47.87,47.921,51549,0
2017-08-07,47.971,48.111,47.971,48.111,61697,0
2017-08-08,48.101,48.265,47.951,48.021,42624,0
2017-08-09,47.751,47.931,47.681,47.931,46708,0
2017-08-10,47.761,47.767,47.182,47.192,87066,0
2017-08-11,47.232,47.452,47.158,47.312,71414,0
2017-08-14,47.611,47.931,47.611,47.911,33568,0
2017-08-15,47.946,47.946,47.804,47.891,42105,0
2017-08-16,47.951,48.069,47.875,47.931,146734,0
2017-08-17,47.801,47.951,47.252,47.272,135903,0
2017-08-18,47.272,47.352,47.023,47.152,33831,0
2017-08-21,47.152,47.252,46.913,47.232,73360,0
2017-08-22,47.342,47.804,47.342,47.761,60944,0
2017-08-23,47.552,47.701,47.52,47.601,123980,0
2017-08-24,47.691,47.691,47.401,47.492,53132,0
2017-08-25,47.621,47.691,47.422,47.452,56530,0
2017-08-28,47.542,47.542,47.373,47.462,82780,0
2017-08-29,47.192,47.541,47.132,47.492,43644,0
2017-08-30,47.532,47.888,47.522,47.86,73399,0
2017-08-31,48.001,48.39,48.001,48.39,103849,0
2017-09-01,48.46,48.46,48.24,48.27,40193,0
2017-09-05,48.121,48.121,47.591,47.841,62995,0
2017-09-06,47.941,47.941,47.572,47.711,104447,0
2017-09-07,47.771,47.771,47.479,47.582,109667,0
2017-09-08,47.472,47.871,47.433,47.801,44408,0
2017-09-11,48.111,48.37,48.111,48.36,48322,0
2017-09-12,48.38,48.5,48.305,48.498,40762,0
2017-09-13,48.34,48.36,48.274,48.31,112589,0
2017-09-14,48.18,48.261,48.157,48.26,33353,0
2017-09-15,48.23,48.401,48.226,48.4,47267,0
2017-09-18,48.55,48.679,48.51,48.59,41430,0
2017-09-19,48.69,48.69,48.5301,48.54,51205,0
2017-09-20,48.54,48.68,48.4596,48.66,33104,0
2017-09-21,48.63,48.63,48.4883,48.53,49087,0
2017-09-22,48.46,48.49,48.3302,48.49,25318,0
2017-09-25,48.37,48.37,47.88,48.01,49990,0
2017-09-26,48.15,48.165,47.964,48.04,57619,0
2017-09-27,48.18,48.42,48.125,48.32,76900,0
2017-09-28,48.29,48.4,48.1303,48.36,49322,0
2017-09-29,48.46,48.67,48.4501,48.61,38806,0
2017-10-02,48.73,48.8894,48.656,48.8894,71739,0
2017-10-03,49.04,49.0721,48.98,49.06,63867,0
2017-10-04,49.03,49.26,48.961,49.26,45585,0
2017-10-05,49.36,49.52,49.31,49.52,31505,0
2017-10-06,49.36,49.67,49.36,49.67,44673,0
2017-10-09,49.71,49.7399,49.55,49.62,34859,0
2017-10-10,49.76,49.76,49.59,49.72,63960,0
2017-10-11,49.75,49.86,49.7115,49.86,37916,0
2017-10-12,49.71,49.96,49.71,49.89,348187,0
2017-10-13,50.0302,50.0302,49.85,49.85,30904,0
2017-10-16,50.13,50.23,50.1,50.15,115849,0
2017-10-17,50.08,50.1296,49.94,49.94,39392,0
2017-10-18,50.01,50.02,49.82,49.87,51712,0
2017-10-19,49.63,49.88,49.46,49.88,39094,0
2017-10-20,50.05,50.259,49.92,50.2,42696,0
2017-10-23,50.36,50.36,50.106,50.13,59568,0
2017-10-24,50.2,50.31,50.131,50.24,43244,0
2017-10-25,50.15,50.16,49.501,49.81,162145,0
2017-10-26,49.99,50.23,49.94,50.2,65422,0
2017-10-27,50.29,50.66,50.25,50.66,59965,0
2017-10-30,50.6244,50.6299,50.3203,50.45,27945,0
2017-10-31,50.6,50.85,50.55,50.74,55218,0
2017-11-01,50.93,50.93,50.33,50.36,959829,0
2017-11-02,50.5,50.7,50.5,50.61,80898,0
2017-11-03,50.72,50.8,50.51,50.8,234574,0
2017-11-06,50.85,51.16,50.85,51.13,88489,0
2017-11-07,50.87,50.94,50.75,50.9,66218,0
2017-11-08,50.89,51.139,50.8573,51.1,65604,0
2017-11-09,50.75,50.8298,50.35,50.7399,60345,0
2017-11-10,50.68,50.69,50.41,50.65,46515,0
