Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.941,33.827,32.922,33.734,358016,0
2005-02-28,33.603,34.108,33.603,33.987,576639,0
2005-03-01,34.135,34.703,34.135,34.611,616315,0
2005-03-02,34.694,34.752,34.434,34.752,389109,0
2005-03-03,34.752,34.89,34.089,34.218,519166,0
2005-03-04,34.266,34.871,33.948,34.742,919321,0
2005-03-07,37.306,37.586,36.373,36.802,1427979,0
2005-03-08,36.96,37.138,35.385,35.618,803306,0
2005-03-09,35.441,36.261,35.431,35.672,397900,0
2005-03-10,35.758,36.085,35.488,36.085,771354,0
2005-03-11,36.028,36.458,35.814,36.058,541791,0
2005-03-14,36.066,36.27,35.842,36.139,293144,0
2005-03-15,36.129,36.129,35.17,35.338,537930,0
2005-03-16,35.3,35.523,34.525,34.677,405514,0
2005-03-17,34.649,34.871,34.471,34.611,398651,0
2005-03-18,34.833,34.833,34.284,34.658,320811,0
2005-03-21,34.677,35.068,34.218,34.974,305581,0
2005-03-22,34.974,35.215,34.378,34.471,310515,0
2005-03-23,34.462,34.965,34.302,34.852,414628,0
2005-03-24,34.843,35.291,34.779,34.788,242320,0
2005-03-28,35.115,35.115,34.732,35.049,363053,0
2005-03-29,34.9,35.282,34.76,34.88,485504,0
2005-03-30,34.88,35.561,34.843,35.552,327887,0
2005-03-31,35.441,35.58,35.161,35.516,308908,0
2005-04-01,35.561,35.637,35.058,35.207,303758,0
2005-04-04,35.115,35.59,34.677,35.441,398005,0
2005-04-05,35.441,35.618,35.17,35.46,300436,0
2005-04-06,35.441,35.618,34.779,34.833,462874,0
2005-04-07,34.861,35.644,34.861,35.532,310196,0
2005-04-08,35.347,35.498,35.03,35.225,306976,0
2005-04-11,35.234,35.347,34.88,35.012,212406,0
2005-04-12,34.927,35.3,34.388,35.243,332284,0
2005-04-13,35.058,35.152,34.051,34.135,482716,0
2005-04-14,34.226,34.368,33.779,33.92,246824,0
2005-04-15,33.808,33.808,32.912,33.164,402833,0
2005-04-18,33.343,33.565,32.902,33.316,557126,0
2005-04-19,33.316,33.689,33.2,33.584,377100,0
2005-04-20,33.594,33.901,33.296,33.371,335709,0
2005-04-21,33.603,34.172,33.306,33.854,604730,0
2005-04-22,33.77,34.033,33.343,33.762,633468,0
2005-04-25,35.441,35.542,34.861,35.179,620386,0
2005-04-26,35.179,35.924,34.88,35.376,735540,0
2005-04-27,32.298,32.448,29.59,30.272,4352783,0
2005-04-28,30.281,30.778,29.436,29.687,1712975,0
2005-04-29,29.696,29.926,28.846,29.369,1153813,0
2005-05-02,29.984,30.301,29.6,30.013,1276692,0
2005-05-03,30.031,30.462,29.936,30.041,1067181,0
2005-05-04,30.07,30.888,29.845,30.731,1178692,0
2005-05-05,30.74,31.514,30.731,31.095,906667,0
2005-05-06,31.095,31.152,30.599,30.834,587361,0
2005-05-09,30.843,31.468,30.721,31.242,323703,0
2005-05-10,31.02,31.086,29.863,30.013,1276262,0
2005-05-11,30.013,30.348,29.8,30.234,692225,0
2005-05-12,30.263,30.47,30.08,30.244,688149,0
2005-05-13,30.254,30.497,30.216,30.368,891014,0
2005-05-16,30.368,30.769,30.368,30.685,325097,0
2005-05-17,30.685,31.105,30.516,31.105,287568,0
2005-05-18,31.242,31.915,31.196,31.728,262798,0
2005-05-19,31.822,32.289,31.822,32.204,316195,0
2005-05-20,32.139,32.184,31.672,31.97,193000,0
2005-05-23,31.97,32.289,31.923,32.074,266232,0
2005-05-24,31.943,32.373,31.617,32.373,294755,0
2005-05-25,32.241,32.241,31.859,32.175,267948,0
2005-05-26,32.269,32.642,32.269,32.51,307943,0
2005-05-27,32.548,32.548,32.084,32.158,203935,0
2005-05-31,32.642,32.642,32.009,32.102,869569,0
2005-06-01,32.084,32.615,31.859,32.298,823144,0
2005-06-02,32.308,32.5,32.019,32.175,390288,0
2005-06-03,32.175,32.662,32.036,32.596,446044,0
2005-06-06,32.69,34.732,32.568,34.368,1080258,0
2005-06-07,34.471,35.376,34.378,34.88,692763,0
2005-06-08,34.88,35.225,34.703,34.824,603552,0
2005-06-09,34.824,34.824,34.108,34.611,554768,0
2005-06-10,34.703,35.329,34.444,34.742,455907,0
2005-06-13,34.816,35.068,34.649,34.713,537502,0
2005-06-14,34.713,35.31,34.694,35.31,300436,0
2005-06-15,35.394,35.842,34.918,35.787,383426,0
2005-06-16,35.672,36.159,35.552,36.066,259692,0
2005-06-17,36.048,36.048,35.47,35.692,455691,0
2005-06-20,35.805,36.942,35.692,36.561,530746,0
2005-06-21,36.561,36.597,35.924,36.048,401333,0
2005-06-22,36.048,36.169,35.758,35.953,749483,0
2005-06-23,35.953,36.009,34.118,34.246,1014318,0
2005-06-24,34.246,34.639,33.67,34.023,2003656,0
2005-06-27,33.958,34.061,33.343,33.5,540183,0
2005-06-28,33.689,34.368,33.689,34.118,606233,0
2005-06-29,34.35,34.833,34.182,34.302,719247,0
2005-06-30,34.507,34.562,33.882,33.91,455798,0
2005-07-01,34.099,34.816,33.854,34.677,327133,0
2005-07-05,34.788,35.143,34.444,35.04,344931,0
2005-07-06,35.04,35.3,34.525,34.601,784219,0
2005-07-07,34.368,35.161,34.189,35.003,301617,0
2005-07-08,35.003,35.823,34.974,35.768,304833,0
2005-07-11,35.87,37.118,35.777,36.802,468666,0
2005-07-12,36.792,36.802,33.565,34.918,2166526,0
2005-07-13,34.965,35.47,34.407,34.955,493004,0
2005-07-14,34.974,35.068,34.312,34.417,451724,0
2005-07-15,34.312,34.629,34.051,34.182,292289,0
2005-07-18,33.901,33.948,33.575,33.863,596045,0
2005-07-19,34.274,35.441,34.274,35.441,748733,0
2005-07-20,32.738,33.808,32.382,33.621,3693794,0
2005-07-21,33.621,33.621,32.893,33.527,977328,0
2005-07-22,33.518,34.256,33.391,34.172,580821,0
2005-07-25,34.274,34.284,32.782,33.053,749266,0
2005-07-26,33.239,33.77,32.69,32.893,972288,0
2005-07-27,32.893,33.11,32.7,32.931,640973,0
2005-07-28,32.97,33.481,32.902,33.325,333461,0
2005-07-29,33.229,33.316,31.505,31.859,1572405,0
2005-08-01,31.888,32.318,31.757,32.167,629605,0
2005-08-02,32.167,32.596,31.952,32.457,506197,0
2005-08-03,32.318,32.605,31.999,32.5,432213,0
2005-08-04,32.41,32.539,31.896,31.933,324562,0
2005-08-05,31.794,31.98,31.57,31.719,349224,0
2005-08-08,31.896,32.102,31.59,31.804,292607,0
2005-08-09,31.869,31.999,31.186,31.355,341713,0
2005-08-10,31.709,31.98,31.038,31.364,358764,0
2005-08-11,31.235,31.952,31.186,31.786,305368,0
2005-08-12,31.786,31.786,31.066,31.374,393291,0
2005-08-15,31.186,32.363,31.161,31.933,390714,0
2005-08-16,31.999,31.999,31.468,31.654,275346,0
2005-08-17,31.551,31.84,31.336,31.7,325526,0
2005-08-18,31.421,31.542,31.134,31.235,322203,0
2005-08-19,31.242,31.336,30.955,31.235,516274,0
2005-08-22,31.235,31.364,31.038,31.291,331639,0
2005-08-23,31.291,31.7,30.778,31.468,501370,0
2005-08-24,31.411,31.644,30.778,30.898,327243,0
2005-08-25,30.964,32.027,30.917,32.027,469202,0
2005-08-26,31.97,31.98,31.291,31.551,299688,0
2005-08-29,31.225,31.888,31.076,31.859,323809,0
2005-08-30,31.859,32.046,31.152,31.97,374848,0
2005-08-31,31.57,31.58,29.762,30.407,1682850,0
2005-09-01,30.358,30.908,30.309,30.619,615456,0
2005-09-02,30.59,30.843,30.339,30.59,268161,0
2005-09-06,30.824,31.169,30.58,31.105,348901,0
2005-09-07,31.115,31.326,30.816,31.057,312120,0
2005-09-08,30.87,30.917,29.881,30.301,1259856,0
2005-09-09,30.301,30.309,29.826,29.926,837939,0
2005-09-12,29.808,30.013,29.455,29.872,1139234,0
2005-09-13,29.754,29.762,28.866,29.331,1304782,0
2005-09-14,29.146,29.407,28.782,28.866,616097,0
2005-09-15,28.883,29.061,28.045,28.128,732754,0
2005-09-16,28.211,28.371,27.979,28.119,971859,0
2005-09-19,27.998,28.102,27.625,27.746,498260,0
2005-09-20,27.746,27.933,27.542,27.661,711097,0
2005-09-21,27.578,27.635,26.971,27.186,753556,0
2005-09-22,27.149,27.428,27.046,27.233,545973,0
2005-09-23,27.233,27.466,27.075,27.196,292179,0
2005-09-26,27.215,27.319,26.851,26.897,517561,0
2005-09-27,26.869,26.954,26.442,26.684,436608,0
2005-09-28,26.768,27.746,26.684,27.578,1202388,0
2005-09-29,27.504,27.849,26.944,27.661,508231,0
2005-09-30,27.57,29.007,27.57,28.736,903239,0
2005-10-03,26.579,27.895,26.068,26.308,2752603,0
2005-10-04,26.488,26.674,25.237,25.563,1695928,0
2005-10-05,25.563,25.769,25.294,25.47,1210104,0
2005-10-06,25.517,25.724,25.237,25.407,991159,0
2005-10-07,25.443,25.741,25.397,25.489,595402,0
2005-10-10,25.443,25.572,25.208,25.508,1049809,0
2005-10-11,25.508,25.741,25.19,25.228,808886,0
2005-10-12,25.199,25.705,25.199,25.489,661130,0
2005-10-13,25.489,25.734,25.115,25.285,604195,0
2005-10-14,25.508,25.508,24.948,25.424,548977,0
2005-10-17,25.369,25.572,25.133,25.304,447008,0
2005-10-18,25.313,25.544,25.143,25.246,334964,0
2005-10-19,25.256,25.489,24.622,25.331,519810,0
2005-10-20,25.331,25.696,24.997,25.304,398223,0
2005-10-21,25.35,26.077,25.275,25.751,499763,0
2005-10-24,26.815,27.698,26.815,27.104,1192307,0
2005-10-25,27.104,27.196,26.533,26.925,764277,0
2005-10-26,26.954,27.206,26.739,26.851,451619,0
2005-10-27,26.851,26.859,26.217,26.367,416130,0
2005-10-28,26.552,27.14,26.376,27.095,529890,0
2005-10-31,27.466,28.175,27.42,27.84,657162,0
2005-11-01,28.211,28.547,27.998,28.183,782292,0
2005-11-02,27.698,27.708,25.424,26.488,2977767,0
2005-11-03,26.579,27.233,26.461,26.616,1089590,0
2005-11-04,26.674,26.859,26.395,26.552,590793,0
2005-11-07,26.552,26.758,26.376,26.569,519598,0
2005-11-08,26.56,26.954,25.88,25.925,1030296,0
2005-11-09,25.925,26.308,25.889,26.097,621780,0
2005-11-10,26.04,26.115,25.331,25.676,720426,0
2005-11-11,25.667,26.002,25.601,25.845,359301,0
2005-11-14,26.05,26.077,25.62,25.667,633896,0
2005-11-15,25.76,25.872,25.517,25.62,955668,0
2005-11-16,25.724,25.751,24.817,25.414,727286,0
2005-11-17,25.48,25.769,25.294,25.686,447115,0
2005-11-18,25.964,26.077,25.807,25.925,348683,0
2005-11-21,26.087,26.442,25.76,26.357,466631,0
2005-11-22,26.357,26.405,26.125,26.289,304937,0
2005-11-23,26.153,26.606,26.153,26.415,355762,0
2005-11-25,26.367,26.376,26.03,26.299,170805,0
2005-11-28,26.318,26.524,26.068,26.299,436178,0
2005-11-29,26.347,26.405,25.845,25.935,432855,0
2005-11-30,25.935,26.153,25.724,25.76,454087,0
2005-12-01,25.816,26.143,25.816,25.993,864317,0
2005-12-02,26.068,26.711,25.925,26.552,818529,0
2005-12-05,26.588,26.944,26.225,26.739,518526,0
2005-12-06,26.833,27.01,26.452,26.533,571711,0
2005-12-07,26.524,26.721,26.19,26.261,386964,0
2005-12-08,26.225,26.739,25.863,26.087,374525,0
2005-12-09,26.115,27.122,26.115,27.066,489791,0
2005-12-12,27.41,27.858,27.41,27.607,797623,0
2005-12-13,27.671,27.877,27.363,27.466,495580,0
2005-12-14,27.466,27.475,26.879,27.186,519490,0
2005-12-15,27.14,27.215,26.859,27,425241,0
2005-12-16,27,27.262,26.395,26.693,831827,0
2005-12-19,26.785,26.815,26.163,26.163,414309,0
2005-12-20,26.173,26.217,25.563,25.715,421059,0
2005-12-21,25.854,26.56,25.854,26.308,376134,0
2005-12-22,26.261,26.468,26.068,26.299,402191,0
2005-12-23,26.299,26.655,26.207,26.645,212303,0
2005-12-27,26.785,26.897,26.002,26.19,394576,0
2005-12-28,26.19,26.626,26.181,26.542,327348,0
2005-12-29,26.516,26.552,26.308,26.395,237819,0
2005-12-30,26.405,26.468,26.153,26.395,372275,0
2006-01-03,26.579,27.392,26.233,27.262,643865,0
2006-01-04,27.281,28.325,27.159,27.924,779394,0
2006-01-05,27.877,28.259,27.868,28.167,422564,0
2006-01-06,28.193,28.997,28.026,28.977,493652,0
2006-01-09,28.977,29.8,28.846,29.6,880721,0
2006-01-10,29.609,29.8,29.192,29.8,422026,0
2006-01-11,29.8,29.836,29.247,29.581,514986,0
2006-01-12,29.59,29.936,29.322,29.59,490432,0
2006-01-13,29.6,30.041,29.526,29.744,477780,0
2006-01-17,29.744,29.744,28.893,28.912,547586,0
2006-01-18,28.446,29.146,28.167,29.035,369593,0
2006-01-19,29.051,29.648,28.912,29.369,463092,0
2006-01-20,29.331,29.36,27.979,28.054,594546,0
2006-01-23,28.211,28.595,27.961,27.979,355334,0
2006-01-24,28.167,28.361,27.877,28.082,491934,0
2006-01-25,33.018,34.507,32.046,32.801,4912908,0
2006-01-26,32.827,34.172,32.596,33.995,994912,0
2006-01-27,32.642,33.229,32.5,32.884,1111892,0
2006-01-30,32.922,33.072,32.548,32.605,1055274,0
2006-01-31,32.605,32.782,32.289,32.642,559376,0
2006-02-01,32.662,32.662,32.139,32.484,397367,0
2006-02-02,32.539,32.539,31.252,31.522,554232,0
2006-02-03,31.542,31.767,31.095,31.421,415485,0
2006-02-06,31.654,32.121,31.487,31.99,512091,0
2006-02-07,31.99,32.633,31.97,32.336,601086,0
2006-02-08,32.457,32.633,32.046,32.148,448297,0
2006-02-09,32.148,32.429,31.44,31.58,416876,0
2006-02-10,31.336,31.532,30.878,31.235,447008,0
2006-02-13,31.235,31.459,30.74,30.87,278025,0
2006-02-14,30.898,31.532,30.636,31.319,510377,0
2006-02-15,31.242,31.364,30.759,30.824,299899,0
2006-02-16,30.917,31.59,30.917,31.551,224954,0
2006-02-17,30.627,31.878,30.627,31.43,260012,0
2006-02-21,31.44,31.59,30.788,31.105,277812,0
2006-02-22,31.142,31.709,31,31.635,284999,0
2006-02-23,31.532,32.084,31.291,31.757,420200,0
2006-02-24,31.663,32.167,31.393,31.943,357586,0
2006-02-27,31.933,32.175,31.69,31.99,355226,0
2006-02-28,31.85,32.354,31.69,32.231,855844,0
2006-03-01,32.269,33.316,32.148,33.306,556266,0
2006-03-02,33.11,33.11,32.519,32.765,527105,0
2006-03-03,32.642,33.081,32.519,32.558,266768,0
2006-03-06,32.568,32.893,32.139,32.336,335820,0
2006-03-07,32.336,32.345,31.374,31.804,369701,0
2006-03-08,31.813,32.093,31.542,31.96,310405,0
2006-03-09,31.96,32.318,31.709,31.728,373991,0
2006-03-10,31.719,32.289,31.411,31.747,440252,0
2006-03-13,31.98,32.326,31.617,31.709,328419,0
2006-03-14,31.777,31.869,31.421,31.804,424816,0
2006-03-15,31.68,31.933,31.262,31.831,371631,0
2006-03-16,31.888,32.009,31.505,31.56,283171,0
2006-03-17,31.56,32.623,31.31,32.279,751521,0
2006-03-20,32.457,32.652,32.009,32.457,496653,0
2006-03-21,32.318,32.719,31.057,31.215,325954,0
2006-03-22,31.152,31.999,30.834,31.923,253905,0
2006-03-23,31.915,32.066,31.411,31.68,209299,0
2006-03-24,31.757,32.111,31.206,31.831,173268,0
2006-03-27,31.709,32.231,31.663,32.194,191928,0
2006-03-28,32.354,32.529,31.719,31.923,249291,0
2006-03-29,32.111,33.11,31.822,33.11,231063,0
2006-03-30,33.2,33.463,32.642,33.155,514021,0
2006-03-31,33.343,33.435,32.97,33.045,262694,0
2006-04-03,33.063,33.575,32.633,32.999,384926,0
2006-04-04,32.855,33.527,32.672,33.343,426208,0
2006-04-05,33.333,34.152,33.018,34.152,365733,0
2006-04-06,34.246,34.601,33.977,34.601,628322,0
2006-04-07,34.649,34.918,34.099,34.293,574389,0
2006-04-10,34.226,34.713,34.135,34.368,549725,0
2006-04-11,34.368,34.453,33.995,34.099,398864,0
2006-04-12,34.061,34.226,33.463,33.835,264302,0
2006-04-13,33.827,34.388,33.621,33.91,224520,0
2006-04-17,33.92,34.033,33.286,33.901,539114,0
2006-04-18,33.901,35.143,33.77,34.965,376351,0
2006-04-19,34.965,35.672,34.9,35.441,475103,0
2006-04-20,35.394,36.104,35.078,36.019,495045,0
2006-04-21,36.605,36.605,35.552,35.731,961565,0
2006-04-24,35.74,35.74,34.378,34.639,602262,0
2006-04-25,34.629,35.99,34.544,35.796,1122293,0
2006-04-26,35.953,36.671,35.291,35.498,478851,0
2006-04-27,35.347,35.862,34.861,35.049,740474,0
2006-04-28,35.049,35.711,34.88,34.974,994054,0
2006-05-01,35.021,35.441,33.565,33.734,1156280,0
2006-05-02,33.754,34.398,33.754,34.172,539648,0
2006-05-03,27.223,27.233,23.978,24.118,8007440,0
2006-05-04,24.343,24.576,22.422,22.526,3804662,0
2006-05-05,23.269,23.679,22.97,23.177,3560624,0
2006-05-08,23.186,23.437,22.506,22.535,1497782,0
2006-05-09,22.553,22.7,21.769,21.943,1872522,0
2006-05-10,21.862,21.915,21.274,21.395,1861585,0
2006-05-11,21.47,21.76,20.751,20.788,1470009,0
2006-05-12,20.751,21.059,20.565,20.852,1604469,0
2006-05-15,20.872,20.985,20.397,20.612,1167432,0
2006-05-16,20.668,20.872,20.211,20.258,1021397,0
2006-05-17,20.117,20.518,19.819,20.351,1412113,0
2006-05-18,20.471,20.761,19.704,19.868,1205280,0
2006-05-19,19.913,20.612,19.58,20.584,1767553,0
2006-05-22,20.518,20.518,19.799,20.145,1517083,0
2006-05-23,20.313,20.843,20.172,20.172,1108355,0
2006-05-24,20.231,20.565,19.492,20.221,1284092,0
2006-05-25,20.444,20.584,19.868,20.295,764277,0
2006-05-26,20.518,20.659,20.125,20.508,586075,0
2006-05-30,20.508,20.659,19.968,19.986,813172,0
2006-05-31,20.098,20.499,19.79,20.098,935615,0
2006-06-01,20.098,20.779,19.868,20.779,955027,0
2006-06-02,20.948,21.425,20.724,20.872,1241953,0
2006-06-05,21.665,22.384,21.152,21.247,1405359,0
2006-06-06,21.347,21.694,20.518,21.087,933475,0
2006-06-07,21.17,21.367,20.843,20.994,736187,0
2006-06-08,20.985,21.218,20.295,21.162,995986,0
2006-06-09,21.255,21.704,21.115,21.452,1097521,0
2006-06-12,21.489,21.489,20.668,20.668,879756,0
2006-06-13,20.724,21.014,20.211,20.36,690834,0
2006-06-14,20.351,20.843,20.238,20.807,747016,0
2006-06-15,21.014,21.301,20.966,21.152,762775,0
2006-06-16,21.152,21.274,20.706,21.042,1326980,0
2006-06-19,21.051,21.152,20.397,20.63,958671,0
2006-06-20,20.63,20.751,20.211,20.248,841371,0
2006-06-21,20.304,20.461,20.267,20.323,916105,0
2006-06-22,20.323,20.333,19.742,20.117,1483845,0
2006-06-23,20.033,20.779,20.023,20.461,967891,0
2006-06-26,20.63,20.779,20.48,20.584,782187,0
2006-06-27,20.555,20.698,20.238,20.378,769958,0
2006-06-28,20.415,20.518,19.959,20.238,569781,0
2006-06-29,20.378,20.77,20.05,20.592,766850,0
2006-06-30,20.788,20.891,20.342,20.715,1183517,0
2006-07-03,20.751,21.024,20.63,20.985,367342,0
2006-07-05,20.939,20.994,20.304,20.415,755917,0
2006-07-06,20.323,20.612,19.799,19.884,775859,0
2006-07-07,19.695,19.78,19.025,19.118,1227368,0
2006-07-10,19.195,19.415,18.744,18.925,859384,0
2006-07-11,18.897,19.061,18.662,19.025,808666,0
2006-07-12,19.017,19.166,18.42,18.58,616847,0
2006-07-13,18.466,18.783,18.197,18.252,764922,0
2006-07-14,18.252,18.457,17.955,18,616632,0
2006-07-17,17.982,18.271,17.86,18.132,617594,0
2006-07-18,18.234,18.345,17.497,18.225,873001,0
2006-07-19,18.188,18.935,18.188,18.635,769534,0
2006-07-20,18.652,18.961,18.027,18.027,507372,0
2006-07-21,18.035,18.035,17.32,17.385,732862,0
2006-07-24,17.254,18.188,17.254,18.188,969499,0
2006-07-25,18.178,18.307,17.823,18.225,828503,0
2006-07-26,15.855,16.787,14.26,14.343,5553668,0
2006-07-27,14.352,14.743,13.804,13.832,2968974,0
2006-07-28,14.159,14.753,14.093,14.67,1320224,0
2006-07-31,14.67,14.679,14.25,14.513,647944,0
2006-08-01,14.409,14.503,14.064,14.232,655557,0
2006-08-02,14.268,14.858,14.225,14.588,785936,0
2006-08-03,14.493,15.089,14.297,15.031,1018609,0
2006-08-04,15.157,15.65,14.661,14.801,700157,0
2006-08-07,14.801,14.84,14.548,14.716,352117,0
2006-08-08,14.644,14.697,14.195,14.315,540399,0
2006-08-09,14.456,14.644,14.26,14.297,627245,0
2006-08-10,14.168,14.597,14.054,14.474,373451,0
2006-08-11,14.474,14.616,14.195,14.4,321022,0
2006-08-14,14.484,14.706,14.278,14.343,351044,0
2006-08-15,14.548,15.051,14.548,14.924,562808,0
2006-08-16,14.924,15.239,14.924,15.07,1058175,0
2006-08-17,15.06,15.483,15.06,15.397,523135,0
2006-08-18,15.483,15.958,15.203,15.902,560768,0
2006-08-21,15.789,15.855,15.603,15.714,504264,0
2006-08-22,15.724,15.741,15.277,15.453,395972,0
2006-08-23,15.369,15.892,15.369,15.809,642582,0
2006-08-24,15.818,16.314,15.724,16.059,829040,0
2006-08-25,16.024,16.19,15.789,15.855,490542,0
2006-08-28,15.855,16.385,15.734,16.306,351584,0
2006-08-29,16.339,16.367,15.996,16.229,449796,0
2006-08-30,16.348,16.674,16.219,16.631,327133,0
2006-08-31,16.75,16.76,16.414,16.712,390822,0
2006-09-01,16.712,16.937,16.575,16.843,531069,0
2006-09-05,16.974,17.049,16.74,17.011,648264,0
2006-09-06,16.862,16.871,16.432,16.556,857132,0
2006-09-07,16.674,16.929,16.277,16.357,670995,0
2006-09-08,16.468,16.779,16.268,16.631,371202,0
2006-09-11,16.603,16.862,16.395,16.769,455798,0
2006-09-12,16.74,17.133,16.693,17.002,596581,0
2006-09-13,17.067,17.133,16.824,17.049,522385,0
2006-09-14,17.057,17.057,16.816,17.021,349653,0
2006-09-15,17.151,17.207,16.787,16.852,703058,0
2006-09-18,16.862,16.871,16.306,16.517,795480,0
2006-09-19,16.478,16.76,15.865,16.162,629928,0
2006-09-20,16.258,16.684,16.258,16.657,497294,0
2006-09-21,16.703,16.806,16.442,16.657,334747,0
2006-09-22,16.657,16.722,16.306,16.639,427816,0
2006-09-25,16.712,17.123,16.585,17.057,401867,0
2006-09-26,17.086,17.16,16.684,17.021,386534,0
2006-09-27,17.011,17.104,16.536,16.74,302687,0
2006-09-28,16.779,16.881,16.507,16.806,313732,0
2006-09-29,16.76,16.929,16.348,16.348,357586,0
2006-10-02,16.357,16.497,16.068,16.432,454727,0
2006-10-03,16.414,16.603,16.19,16.432,538469,0
2006-10-04,16.478,16.693,16.468,16.648,457944,0
2006-10-05,16.684,17.067,16.684,17.057,596045,0
2006-10-06,17.049,17.17,16.881,16.947,281350,0
2006-10-09,16.957,17.198,16.881,17.189,425024,0
2006-10-10,17.207,17.226,16.703,16.769,540935,0
2006-10-11,16.769,16.974,16.546,16.806,571277,0
2006-10-12,16.806,17.03,16.622,16.974,624674,0
2006-10-13,16.974,17.151,16.824,17.021,414841,0
2006-10-16,17.096,17.216,17.002,17.17,557555,0
2006-10-17,17.021,17.049,16.693,16.957,593366,0
2006-10-18,16.974,17.021,16.657,16.833,521956,0
2006-10-19,16.76,17.414,16.76,17.385,529569,0
2006-10-20,17.479,17.72,17.32,17.346,578248,0
2006-10-23,17.254,17.794,17.207,17.46,707555,0
2006-10-24,17.337,17.44,16.862,16.974,820248,0
2006-10-25,17.394,18.868,17.394,18.58,2523037,0
2006-10-26,18.792,20.07,18.792,19.894,1480841,0
2006-10-27,19.904,19.986,19.017,19.061,803521,0
2006-10-30,19.061,19.771,18.57,19.607,537291,0
2006-10-31,19.668,19.819,19.598,19.686,521313,0
2006-11-01,18.7,19.368,17.766,17.888,1247315,0
2006-11-02,17.842,18.122,17.74,18.073,937764,0
2006-11-03,18.168,18.298,17.851,18.103,411304,0
2006-11-06,18.113,18.242,17.963,18.103,380852,0
2006-11-07,18.159,18.652,17.963,18.168,409588,0
2006-11-08,18.122,18.448,18.055,18.242,655124,0
2006-11-09,18.271,18.466,17.955,18.018,340859,0
2006-11-10,17.907,18.345,17.907,18.288,344719,0
2006-11-13,18.288,18.906,18.288,18.448,473707,0
2006-11-14,18.448,18.652,18.316,18.616,512841,0
2006-11-15,18.652,18.943,18.643,18.83,376778,0
2006-11-16,18.888,19.052,18.773,18.925,307402,0
2006-11-17,18.916,18.916,18.513,18.662,264302,0
2006-11-20,18.616,18.744,18.43,18.662,261729,0
2006-11-21,18.662,18.744,18.43,18.551,210799,0
2006-11-22,18.522,18.754,18.354,18.726,363913,0
2006-11-24,18.718,19.137,18.635,19.118,148075,0
2006-11-27,19.214,19.502,18.505,18.662,558626,0
2006-11-28,18.682,18.821,18.363,18.597,289927,0
2006-11-29,18.643,19.214,18.616,19.052,410014,0
2006-11-30,19.061,19.819,19.061,19.589,569027,0
2006-12-01,19.502,19.752,19.099,19.531,449581,0
2006-12-04,19.58,20.135,19.58,19.923,382246,0
2006-12-05,20.05,20.333,19.941,20.211,528927,0
2006-12-06,20.221,20.333,20.05,20.145,291214,0
2006-12-07,20.192,20.489,20.089,20.36,369058,0
2006-12-08,20.323,20.461,19.877,20.286,279850,0
2006-12-11,20.201,20.286,19.977,20.005,246392,0
2006-12-12,20.023,20.238,19.678,19.923,217445,0
2006-12-13,20.098,20.135,19.761,19.894,247899,0
2006-12-14,19.848,20.276,19.761,20.023,280169,0
2006-12-15,20.023,20.155,19.704,19.723,524528,0
2006-12-18,19.752,20.108,19.678,19.79,270628,0
2006-12-19,19.659,19.838,19.36,19.761,419026,0
2006-12-20,19.752,20.211,19.695,19.932,214338,0
2006-12-21,19.941,20.172,19.642,19.704,194499,0
2006-12-22,19.771,19.977,19.541,19.659,188496,0
2006-12-26,19.65,19.959,19.65,19.941,251543,0
2006-12-27,19.923,20.172,19.913,19.986,319627,0
2006-12-28,20.014,20.499,20.014,20.369,385892,0
2006-12-29,20.387,20.48,19.723,19.771,316734,0
2007-01-03,19.848,20.258,19.214,19.742,723963,0
2007-01-04,19.742,19.858,19.253,19.752,408195,0
2007-01-05,19.752,19.78,19.156,19.443,340322,0
2007-01-08,19.443,19.616,18.754,19.492,313087,0
2007-01-09,19.388,19.531,19.118,19.398,233958,0
2007-01-10,19.28,19.398,19.033,19.147,292607,0
2007-01-11,19.243,19.714,19.166,19.512,441541,0
2007-01-12,19.541,19.686,19.333,19.406,241247,0
2007-01-16,19.502,19.819,19.36,19.512,398436,0
2007-01-17,19.482,19.541,19.175,19.204,407119,0
2007-01-18,19.147,19.147,18.625,18.635,366053,0
2007-01-19,18.643,18.878,18.616,18.773,612559,0
2007-01-22,18.84,18.989,18.522,18.625,511878,0
2007-01-23,18.188,19.398,17.955,18.625,1752757,0
2007-01-24,18.625,18.652,18.391,18.625,477674,0
2007-01-25,18.561,18.561,18.103,18.197,502120,0
2007-01-26,18.28,18.373,17.982,18.298,260654,0
2007-01-29,18.271,18.58,18.225,18.42,259261,0
2007-01-30,18.485,18.495,18.178,18.326,265480,0
2007-01-31,18.326,18.42,17.926,18.373,469848,0
2007-02-01,18.354,18.43,18.055,18.188,534181,0
2007-02-02,18.252,18.271,18.113,18.159,659415,0
2007-02-05,18.168,18.288,17.963,18.141,549191,0
2007-02-06,18.141,18.373,18.141,18.335,483678,0
2007-02-07,18.4,18.522,18.252,18.42,483678,0
2007-02-08,18.363,18.505,18.252,18.373,275664,0
2007-02-09,18.43,18.505,18.188,18.242,329812,0
2007-02-12,18.288,18.373,18.168,18.335,616102,0
2007-02-13,18.373,18.522,18.316,18.495,1022521,0
2007-02-14,18.475,18.999,18.475,18.754,834353,0
2007-02-15,18.682,18.943,18.4,18.935,623065,0
2007-02-16,18.943,18.979,18.625,18.952,453655,0
2007-02-20,18.935,19.333,18.84,19.156,498690,0
2007-02-21,19.033,19.55,19.017,19.453,570208,0
2007-02-22,19.453,19.695,19.388,19.678,316306,0
2007-02-23,19.598,19.752,19.521,19.704,462017,0
2007-02-26,19.686,19.894,19.668,19.848,533580,0
2007-02-27,19.55,19.771,19.262,19.398,817567,0
2007-02-28,19.378,19.378,18.868,19.071,797517,0
2007-03-01,18.83,19.298,18.495,19.089,445085,0
2007-03-02,18.952,19.089,18.84,18.897,619527,0
2007-03-05,18.708,19.033,18.505,18.625,627245,0
2007-03-06,18.726,19.071,18.57,18.999,471561,0
2007-03-07,18.961,19.008,18.363,18.42,579000,0
2007-03-08,18.532,18.708,18.41,18.532,277169,0
2007-03-09,18.662,18.783,18.522,18.763,311159,0
2007-03-12,19.175,20.192,19.175,20.08,924467,0
2007-03-13,20.06,20.258,19.868,19.923,725890,0
2007-03-14,19.977,20.125,19.57,19.607,863780,0
2007-03-15,19.659,20.425,19.632,20.397,1077758,0
2007-03-16,20.406,20.807,20.125,20.406,899309,0
2007-03-19,20.612,20.966,20.575,20.901,499653,0
2007-03-20,20.956,21.282,20.741,21.218,482391,0
2007-03-21,21.282,21.844,21.162,21.798,593581,0
2007-03-22,21.824,22.124,21.543,21.943,764493,0
2007-03-23,22,22,21.425,21.498,445078,0
2007-03-26,21.443,21.881,21.282,21.872,298293,0
2007-03-27,21.798,22,21.674,21.915,468131,0
2007-03-28,21.807,21.906,21.599,21.704,531069,0
2007-03-29,21.824,22.01,21.543,21.684,569886,0
2007-03-30,21.75,22.048,21.713,22.029,359301,0
2007-04-02,22.104,22.153,21.694,21.731,439717,0
2007-04-03,21.834,22.327,21.694,22.216,242426,0
2007-04-04,22.224,22.224,21.872,22,428030,0
2007-04-05,22,22.124,21.934,22.048,442076,0
2007-04-09,22.188,22.467,21.972,22.44,333995,0
2007-04-10,22.535,23.361,22.535,23.016,640330,0
2007-04-11,23.026,23.026,22.216,22.336,495901,0
2007-04-12,22.288,22.979,22.114,22.979,454408,0
2007-04-13,22.979,22.979,22.578,22.785,668129,0
2007-04-16,22.843,22.871,22.681,22.871,396505,0
2007-04-17,22.843,22.931,22.467,22.746,345149,0
2007-04-18,22.633,22.737,22.374,22.633,258834,0
2007-04-19,22.402,22.412,21.982,22.208,372597,0
2007-04-20,22.477,22.57,22.394,22.477,310839,0
2007-04-23,23.287,23.287,22.208,22.718,480032,0
2007-04-24,22.662,23.408,22.624,23.314,619316,0
2007-04-25,23.428,23.55,23.177,23.447,655874,0
2007-04-26,23.465,23.642,23.196,23.559,336677,0
2007-04-27,23.55,23.877,23.269,23.783,550260,0
2007-04-30,23.858,24.081,23.314,23.418,766573,0
2007-05-01,23.381,23.735,23.196,23.55,609237,0
2007-05-02,22.242,22.9,21.962,22.853,1045416,0
2007-05-03,22.925,23.633,22.755,23.465,588002,0
2007-05-04,24.063,24.202,23.698,23.894,581304,0
2007-05-07,23.829,23.894,23.408,23.465,365197,0
2007-05-08,23.475,24.063,23.418,23.971,557232,0
2007-05-09,23.802,24.043,23.659,23.961,241356,0
2007-05-10,23.82,23.82,23.381,23.391,415911,0
2007-05-11,23.513,23.783,23.465,23.773,184635,0
2007-05-14,23.688,23.773,23.252,23.333,325097,0
2007-05-15,23.361,23.606,22.925,23.082,645047,0
2007-05-16,23.092,23.121,22.662,22.871,538362,0
2007-05-17,22.843,22.881,22.467,22.606,420953,0
2007-05-18,22.633,22.95,22.553,22.861,308692,0
2007-05-21,22.785,23.206,22.746,22.794,414736,0
2007-05-22,22.785,22.97,22.535,22.775,519897,0
2007-05-23,22.775,23.026,22.288,22.346,748624,0
2007-05-24,22.288,22.516,22.058,22.124,622958,0
2007-05-25,22.162,22.402,22.124,22.188,251543,0
2007-05-29,22.153,22.467,22.153,22.355,292607,0
2007-05-30,22.288,22.662,22.104,22.662,456980,0
2007-05-31,22.775,22.931,22.497,22.662,667030,0
2007-06-01,22.737,22.853,22.516,22.624,667669,0
2007-06-04,22.562,22.691,22.402,22.652,394576,0
2007-06-05,22.543,22.9,22.384,22.662,750232,0
2007-06-06,22.497,22.497,22.114,22.208,372810,0
2007-06-07,22.104,22.162,21.46,21.47,423528,0
2007-06-08,21.47,21.824,21.433,21.824,370239,0
2007-06-11,21.731,21.862,21.59,21.731,206618,0
2007-06-12,21.599,21.655,21.238,21.282,318557,0
2007-06-13,21.386,21.992,21.264,21.924,328419,0
2007-06-14,21.906,22.279,21.844,21.934,444110,0
2007-06-15,22.346,22.355,22.067,22.198,625318,0
2007-06-18,22.279,22.562,21.972,22.02,336891,0
2007-06-19,21.915,22.153,21.872,22.104,907844,0
2007-06-20,22.17,22.233,21.779,21.824,492201,0
2007-06-21,21.75,22.279,21.636,22.242,282208,0
2007-06-22,22.188,22.535,22.179,22.477,773929,0
2007-06-25,22.467,23.121,22.224,22.853,836973,0
2007-06-26,23.026,23.485,22.96,23.381,767025,0
2007-06-27,23.206,23.569,22.925,23.541,440187,0
2007-06-28,23.651,23.988,23.559,23.707,469953,0
2007-06-29,23.838,24.641,23.838,24.453,803521,0
2007-07-02,24.613,24.948,24.471,24.807,422240,0
2007-07-03,24.834,24.892,24.77,24.807,235993,0
2007-07-05,24.873,25.043,24.679,24.807,316626,0
2007-07-06,24.753,24.939,24.5,24.807,259478,0
2007-07-09,24.807,24.939,24.417,24.788,236101,0
2007-07-10,24.613,24.717,24.183,24.212,292789,0
2007-07-11,24.154,24.407,24.072,24.277,238676,0
2007-07-12,24.37,25.181,24.37,25.052,328529,0
2007-07-13,24.968,25.34,24.817,25.08,367986,0
2007-07-16,24.968,25.07,24.641,24.744,267518,0
2007-07-17,24.735,25.19,24.707,25.09,226021,0
2007-07-18,24.892,24.892,24.297,24.707,348578,0
2007-07-19,24.788,25.228,24.5,25.133,203402,0
2007-07-20,25.08,25.143,24.48,24.919,453870,0
2007-07-23,24.91,25.181,24.91,25.017,193962,0
2007-07-24,24.707,24.76,23.82,24.034,437134,0
2007-07-25,26.115,27.542,26.115,26.693,3218534,0
2007-07-26,26.289,27.104,25.787,26.367,1201637,0
2007-07-27,26.163,26.488,25.657,25.667,650624,0
2007-07-30,25.787,26.496,25.46,26.347,845016,0
2007-07-31,26.533,26.721,26.115,26.134,665026,0
2007-08-01,25.955,26.198,25.36,25.443,1136446,0
2007-08-02,25.433,25.955,25.433,25.835,694157,0
2007-08-03,25.908,26.115,25.025,25.07,666708,0
2007-08-06,25.133,25.935,24.958,25.647,579946,0
2007-08-07,25.489,25.899,25.07,25.544,879543,0
2007-08-08,25.498,25.816,24.287,24.744,1270580,0
2007-08-09,24.388,26.954,24.089,25.208,1702364,0
2007-08-10,24.727,26.579,24.51,26.097,993302,0
2007-08-13,26.125,26.367,25.582,25.628,450333,0
2007-08-14,25.657,26.105,25.181,25.218,452050,0
2007-08-15,25.218,26.115,25.025,25.414,464376,0
2007-08-16,25.925,26.289,24.735,25.935,1006491,0
2007-08-17,26.869,26.961,25.378,26.002,643969,0
2007-08-20,26.021,26.217,25.043,25.863,440897,0
2007-08-21,25.61,26.077,25.208,25.378,492256,0
2007-08-22,25.647,25.955,25.331,25.544,409802,0
2007-08-23,25.592,25.638,24.882,25.052,665095,0
2007-08-24,25.667,25.935,25.322,25.62,775859,0
2007-08-27,25.62,25.62,24.968,25.043,663167,0
2007-08-28,24.902,24.977,24.51,24.603,421170,0
2007-08-29,25.331,26.105,25.331,26.05,896267,0
2007-08-30,25.835,26.289,25.715,26.143,839979,0
2007-08-31,26.347,26.626,26.021,26.488,798911,0
2007-09-04,26.357,26.833,26.217,26.655,562059,0
2007-09-05,26.461,26.636,26.181,26.588,667458,0
2007-09-06,26.693,26.859,26.225,26.645,333353,0
2007-09-07,26.225,26.395,25.696,26.163,343220,0
2007-09-10,26.233,26.461,25.525,26.233,440682,0
2007-09-11,26.395,26.665,26.328,26.606,321340,0
2007-09-12,26.579,27.513,26.405,26.981,778754,0
2007-09-13,27.046,27.177,26.488,26.665,299254,0
2007-09-14,26.542,27,26.405,26.833,291109,0
2007-09-17,26.815,26.925,26.524,26.859,788511,0
2007-09-18,26.981,27.561,26.721,27.561,339893,0
2007-09-19,27.625,28.072,27.607,27.904,736831,0
2007-09-20,27.698,27.813,27.495,27.671,304082,0
2007-09-21,27.933,27.97,27.717,27.904,469202,0
2007-09-24,27.868,27.904,27.122,27.373,243179,0
2007-09-25,27.206,27.726,27.095,27.561,404443,0
2007-09-26,27.578,27.708,27.319,27.466,347830,0
2007-09-27,27.523,27.717,27.095,27.252,355870,0
2007-09-28,27.186,27.325,26.552,26.626,353080,0
2007-10-01,26.655,27.344,26.655,27.13,348041,0
2007-10-02,27.066,27.353,26.991,27.13,411304,0
2007-10-03,26.981,27.233,26.934,26.934,332284,0
2007-10-04,27.149,27.299,26.645,27.169,454727,0
2007-10-05,27.457,27.775,27.122,27.319,671531,0
2007-10-08,27.513,28.846,27.495,27.979,544366,0
2007-10-09,28.183,28.632,28.147,28.51,576533,0
2007-10-10,28.567,28.726,28.203,28.557,497616,0
2007-10-11,28.755,28.912,28.325,28.483,572241,0
2007-10-12,28.464,29.183,28.464,28.856,732648,0
2007-10-15,28.968,29.192,28.679,29.192,536970,0
2007-10-16,29.303,30.153,29.227,30.08,805773,0
2007-10-17,30.309,30.972,29.975,30.507,636365,0
2007-10-18,30.339,30.694,30.171,30.407,943123,0
2007-10-19,30.368,30.572,29.836,29.881,866674,0
2007-10-22,29.564,30.234,29.427,30.19,644618,0
2007-10-23,30.599,30.646,29.379,30.416,574389,0
2007-10-24,27.466,27.466,24.444,25.025,3663341,0
2007-10-25,24.807,25.835,24.453,25.777,1153386,0
2007-10-26,25.863,26.318,25.61,25.724,754091,0
2007-10-29,25.769,25.797,25.304,25.62,620062,0
2007-10-30,25.582,26.328,25.275,25.331,971000,0
2007-10-31,25.508,25.657,25.06,25.508,692650,0
2007-11-01,25.256,25.424,24.379,24.5,595510,0
2007-11-02,24.622,24.641,23.802,24.164,769638,0
2007-11-05,23.783,24.388,23.698,24.173,506066,0
2007-11-06,24.053,24.77,23.717,24.727,555353,0
2007-11-07,24.417,24.556,23.997,24.053,681071,0
2007-11-08,24.24,24.707,23.978,24.593,692009,0
2007-11-09,24.426,24.566,23.867,24.343,619742,0
2007-11-12,24.334,24.707,24.006,24.126,552839,0
2007-11-13,24.24,24.679,24.015,24.25,438218,0
2007-11-14,24.334,24.529,24.015,24.407,1103957,0
2007-11-15,24.343,24.948,24.259,24.882,548977,0
2007-11-16,24.744,25.517,24.325,25.424,685572,0
2007-11-19,25.266,25.414,24.67,24.977,513110,0
2007-11-20,24.919,25.181,23.997,24.426,594439,0
2007-11-21,24.212,24.361,23.588,23.717,564630,0
2007-11-23,23.886,24.398,23.717,24.202,110761,0
2007-11-26,24.352,24.717,23.978,23.988,548439,0
2007-11-27,24.135,24.23,23.475,23.707,828081,0
2007-11-28,23.838,25.124,23.707,24.727,427763,0
2007-11-29,24.641,25.572,24.641,25.452,385129,0
2007-11-30,25.601,25.935,24.717,25.043,665314,0
2007-12-03,24.987,25.322,24.539,24.539,385463,0
2007-12-04,24.379,24.902,24.135,24.797,457905,0
2007-12-05,25.06,25.275,24.661,24.717,396935,0
2007-12-06,24.632,25.025,24.632,24.873,821815,0
2007-12-07,25.033,25.199,24.753,25.105,186244,0
2007-12-10,25.124,25.845,24.968,25.686,222809,0
2007-12-11,25.845,26.357,24.902,25.025,417219,0
2007-12-12,25.544,25.955,25.152,25.424,392850,0
2007-12-13,24.661,24.661,19.95,20.816,4838963,0
2007-12-14,20.536,21.433,20.518,21.095,1295748,0
2007-12-17,21.208,22.162,21.087,21.853,865424,0
2007-12-18,22.058,22.804,21.665,22.652,959024,0
2007-12-19,23.016,24.063,23.016,23.717,1139942,0
2007-12-20,23.848,24.25,23.216,24.23,671820,0
2007-12-21,24.566,24.697,23.269,24.471,1117467,0
2007-12-24,24.099,25.143,24.099,25.143,134459,0
2007-12-26,25.043,25.46,24.864,25.34,209403,0
2007-12-27,25.34,25.554,24.583,24.593,323488,0
2007-12-28,24.593,25.025,24.566,24.622,285640,0
2007-12-31,24.434,24.622,24.015,24.25,304938,0
2008-01-02,24.099,24.126,23.504,23.688,423310,0
2008-01-03,23.679,23.877,23.196,23.206,325206,0
2008-01-04,22.94,22.95,22.355,22.642,341822,0
2008-01-07,22.765,23.744,22.765,22.979,516179,0
2008-01-08,23.044,23.278,21.189,21.274,914924,0
2008-01-09,21.228,22.288,21.199,22.179,652232,0
2008-01-10,21.972,23.532,21.779,22.624,574925,0
2008-01-11,22.394,22.516,21.238,21.645,489791,0
2008-01-14,21.76,22.374,21.694,22.095,372703,0
2008-01-15,21.17,21.425,18.906,18.916,1712925,0
2008-01-16,18.801,18.925,18.298,18.457,1153547,0
2008-01-17,18.505,18.906,17.833,17.955,903772,0
2008-01-18,17.749,19.233,16.91,17.58,1347779,0
2008-01-22,17.03,18.971,16.843,18.073,844480,0
2008-01-23,15.109,16.787,14.943,16.787,2860204,0
2008-01-24,16.639,17.346,16.376,16.947,1034802,0
2008-01-25,17.74,17.842,16.536,16.622,718406,0
2008-01-28,16.536,18.682,16.536,18.607,1371216,0
2008-01-29,18.682,18.878,17.646,17.842,673631,0
2008-01-30,17.711,18.971,17.627,18.122,615858,0
2008-01-31,17.851,18.122,17.414,17.637,885652,0
2008-02-01,17.646,18.103,17.254,17.972,659776,0
2008-02-04,17.898,18.216,17.804,18.132,586075,0
2008-02-05,17.833,18.055,17.497,17.711,578706,0
2008-02-06,17.898,18.188,17.58,17.73,491871,0
2008-02-07,17.59,18.261,17.179,18.027,553374,0
2008-02-08,18.018,18.197,17.515,17.833,487645,0
2008-02-11,17.888,17.955,17.355,17.618,408195,0
2008-02-12,17.749,18.225,17.646,17.888,813663,0
2008-02-13,18.122,18.652,17.879,18.625,391495,0
2008-02-14,18.652,18.708,17.794,18.027,378492,0
2008-02-15,17.833,17.833,17.235,17.618,366045,0
2008-02-19,17.916,18.132,17.701,17.851,291000,0
2008-02-20,17.804,18.035,17.414,18.035,273529,0
2008-02-21,18.168,18.391,17.515,17.609,329765,0
2008-02-22,17.72,17.804,17.104,17.627,528552,0
2008-02-25,17.542,18.216,17.542,18.15,570096,0
2008-02-26,18.122,18.906,17.842,18.616,611167,0
2008-02-27,18.466,19.118,18.381,19.118,465496,0
2008-02-28,19.061,19.061,18.027,18.122,479666,0
2008-02-29,17.814,17.907,17.497,17.59,508346,0
2008-03-03,17.542,17.542,17.021,17.151,569027,0
2008-03-04,16.937,17.414,16.852,17.17,611902,0
2008-03-05,17.32,17.542,17.189,17.421,531391,0
2008-03-06,17.292,17.421,16.666,16.666,408966,0
2008-03-07,16.556,17.337,16.556,17.086,483893,0
2008-03-10,17.076,17.888,17.076,17.414,524313,0
2008-03-11,17.879,18.206,17.254,17.87,599043,0
2008-03-12,18,18.495,17.86,18.103,257333,0
2008-03-13,17.842,18.225,17.385,18.141,316195,0
2008-03-14,18.326,18.326,17.245,17.46,357586,0
2008-03-17,17.254,17.757,17.096,17.355,314591,0
2008-03-18,17.506,18.466,17.43,18.41,495819,0
2008-03-19,18.607,18.935,18,18,445078,0
2008-03-20,18.288,18.718,17.982,18.466,930906,0
2008-03-24,18.505,19.625,18.505,19.166,401867,0
2008-03-25,19.017,19.071,18.635,18.961,398436,0
2008-03-26,18.735,18.735,18.28,18.532,315125,0
2008-03-27,18.505,18.897,18.045,18.625,386964,0
2008-03-28,18.597,18.691,17.804,17.814,461911,0
2008-03-31,17.814,18.607,17.525,18.009,726643,0
2008-04-01,18.141,18.916,17.955,18.744,398759,0
2008-04-02,18.718,19.156,18.381,18.801,404174,0
2008-04-03,18.635,19.166,18.561,18.979,233743,0
2008-04-04,19.052,19.137,18.607,18.672,239854,0
2008-04-07,18.754,18.763,18.298,18.42,288320,0
2008-04-08,18.261,18.662,18.132,18.532,394684,0
2008-04-09,18.597,18.643,18.064,18.28,485932,0
2008-04-10,18.234,18.916,18.113,18.773,401760,0
2008-04-11,18.561,18.625,17.888,18.132,500139,0
2008-04-14,18.159,18.58,18.027,18.28,257598,0
2008-04-15,18.345,18.345,17.627,17.749,305805,0
2008-04-16,17.814,17.814,17.057,17.691,680862,0
2008-04-17,17.701,17.701,17.283,17.618,233544,0
2008-04-18,17.618,18.316,17.618,18.252,503727,0
2008-04-21,18.15,18.607,18.132,18.532,263528,0
2008-04-22,18.42,18.42,17.515,17.701,555778,0
2008-04-23,17.786,18.58,17.786,18.335,270739,0
2008-04-24,18.391,19.08,18.035,18.85,285735,0
2008-04-25,18.952,19.166,18.513,19.166,371088,0
2008-04-28,19.166,19.632,18.906,19.378,366484,0
2008-04-29,19.307,19.941,19.233,19.848,403521,0
2008-04-30,21.264,24.23,21.264,23.233,2197844,0
2008-05-01,23.26,23.504,22.979,23.17,918344,0
2008-05-02,23.082,23.428,22.487,22.543,652323,0
2008-05-05,22.44,23.186,22.198,22.9,406434,0
2008-05-06,22.746,23.314,22.394,23.102,378172,0
2008-05-07,23.177,23.532,22.374,22.394,349354,0
2008-05-08,22.394,22.871,22.067,22.624,321403,0
2008-05-09,22.384,23.141,22.208,22.853,209221,0
2008-05-12,22.95,23.456,22.681,23.131,340532,0
2008-05-13,23.186,23.532,22.871,23.485,504552,0
2008-05-14,23.456,23.485,22.755,22.853,367991,0
2008-05-15,22.718,23.314,22.616,23.196,293364,0
2008-05-16,23.447,23.447,22.374,22.794,402966,0
2008-05-19,22.794,22.9,22.327,22.543,406623,0
2008-05-20,22.27,22.506,21.952,22.076,286024,0
2008-05-21,22.162,22.506,21.674,21.906,352135,0
2008-05-22,22.01,22.775,21.982,22.208,504423,0
2008-05-23,21.992,22.422,21.924,22.327,294680,0
2008-05-27,22.497,23.314,22.364,23.26,418706,0
2008-05-28,23.278,23.287,22.402,22.662,365529,0
2008-05-29,22.652,23.314,22.616,23.072,301145,0
2008-05-30,23.044,23.044,22.616,22.652,397502,0
2008-06-02,22.642,22.652,21.17,21.433,688228,0
2008-06-03,21.525,21.525,20.966,21.238,615297,0
2008-06-04,21.199,21.443,20.92,21.162,715962,0
2008-06-05,21.115,21.452,20.966,21.218,721471,0
2008-06-06,21.014,21.319,20.843,20.911,353575,0
2008-06-09,20.891,20.994,20.453,20.751,362299,0
2008-06-10,20.668,21.367,20.584,21.218,514685,0
2008-06-11,21.274,21.386,20.976,20.976,437757,0
2008-06-12,20.92,21.443,20.724,20.824,282550,0
2008-06-13,21.152,21.824,20.985,21.824,306817,0
2008-06-16,21.788,22.431,21.636,22.422,532796,0
2008-06-17,22.233,22.624,21.616,22.233,536538,0
2008-06-18,22.153,22.153,21.533,21.655,340045,0
2008-06-19,21.723,22.336,21.563,22.288,358763,0
2008-06-20,22.124,22.578,21.636,22.162,692891,0
2008-06-23,22.27,22.27,21.425,21.46,409590,0
2008-06-24,21.179,21.518,20.901,21.162,336532,0
2008-06-25,21.264,21.992,20.994,21.75,423305,0
2008-06-26,21.443,21.443,20.741,21.115,580909,0
2008-06-27,21.132,21.357,20.761,21.087,801047,0
2008-06-30,21.105,21.199,20.77,20.816,465601,0
2008-07-01,20.286,20.698,19.632,20.07,1038012,0
2008-07-02,20.295,20.378,19.607,19.632,628115,0
2008-07-03,19.742,19.923,19.398,19.443,470222,0
2008-07-07,19.531,19.695,19.253,19.298,833715,0
2008-07-08,19.118,20.351,19.071,20.286,1090667,0
2008-07-09,20.295,20.63,19.642,19.678,723337,0
2008-07-10,19.642,20.145,19.28,19.877,528283,0
2008-07-11,19.65,20.798,19.368,20.397,526045,0
2008-07-14,20.621,20.63,19.642,19.868,440927,0
2008-07-15,19.642,20.434,19.368,19.968,391627,0
2008-07-16,20.07,20.816,19.723,20.724,416993,0
2008-07-17,20.882,21.347,20.688,21.31,370693,0
2008-07-18,21.329,21.329,20.48,21.105,358015,0
2008-07-21,21.124,21.291,20.911,21.162,212179,0
2008-07-22,20.948,21.59,20.621,21.377,885050,0
2008-07-23,21.264,22.881,20.508,22.755,1725984,0
2008-07-24,22.907,23.026,22.233,22.633,624891,0
2008-07-25,22.633,22.979,22.224,22.394,431537,0
2008-07-28,22.298,22.506,22.198,22.374,319949,0
2008-07-29,22.216,23.371,22.162,23.072,386243,0
2008-07-30,23.216,23.305,22.224,22.691,369157,0
2008-07-31,22.431,23.141,22.394,22.709,340749,0
2008-08-01,22.765,22.861,22.153,22.487,474249,0
2008-08-04,22.44,22.606,22.02,22.336,404459,0
2008-08-05,22.57,23.314,22.543,23.26,375987,0
2008-08-06,23.131,23.15,22.662,23.121,255224,0
2008-08-07,22.94,23.064,22.477,22.553,255873,0
2008-08-08,22.526,23.17,22.394,23.141,362800,0
2008-08-11,23.15,24.24,23.082,23.961,498157,0
2008-08-12,23.867,24.126,23.305,23.305,379330,0
2008-08-13,23.102,23.361,22.824,23.295,524539,0
2008-08-14,23.233,23.614,23.177,23.485,353265,0
2008-08-15,23.623,23.978,23.333,23.679,405907,0
2008-08-18,23.698,23.792,23.333,23.513,248398,0
2008-08-19,23.408,23.707,23.342,23.447,266552,0
2008-08-20,23.532,23.744,23.092,23.437,379277,0
2008-08-21,23.381,23.773,22.94,23.588,349433,0
2008-08-22,23.941,24.043,23.579,23.997,241137,0
2008-08-25,23.802,23.971,23.252,23.642,332551,0
2008-08-26,23.606,23.802,23.206,23.651,365582,0
2008-08-27,23.623,24.259,23.475,24.212,316026,0
2008-08-28,24.164,24.51,24.015,24.23,360089,0
2008-08-29,24.154,24.192,23.867,24.063,249224,0
2008-09-02,24.25,24.902,23.82,24.306,463381,0
2008-09-03,24.306,24.426,23.698,24.109,501364,0
2008-09-04,23.932,24.154,23.4,23.504,571475,0
2008-09-05,23.243,23.278,22.785,22.853,503236,0
2008-09-08,23.783,23.971,23.186,23.886,611445,0
2008-09-09,23.903,24.77,23.044,23.054,425606,0
2008-09-10,23.391,23.903,23.196,23.597,302991,0
2008-09-11,23.324,23.614,22.364,23.588,442424,0
2008-09-12,23.523,24.25,23.447,24.126,364524,0
2008-09-15,23.559,23.579,22.853,22.871,457485,0
2008-09-16,22.45,23.688,22.394,23.342,865081,0
2008-09-17,23.131,23.418,21.338,21.347,794455,0
2008-09-18,21.816,22.681,20.985,22.402,904676,0
2008-09-19,23.333,24.268,23.121,23.371,1313089,0
2008-09-22,23.305,23.456,22.487,22.606,272697,0
2008-09-23,22.95,23.121,22.233,22.355,386476,0
2008-09-24,22.516,22.516,21.228,21.395,424887,0
2008-09-25,21.636,22.029,21.274,21.489,575507,0
2008-09-26,21.095,21.282,20.798,21.078,567691,0
2008-09-29,20.761,21.014,19.406,19.463,812062,0
2008-09-30,19.941,21.004,19.271,21.004,726279,0
2008-10-01,20.518,21.004,20.201,20.807,406073,0
2008-10-02,20.891,20.891,19.589,19.632,230831,0
2008-10-03,19.977,20.929,19.406,19.424,505994,0
2008-10-06,18.897,18.971,17.141,18.178,797891,0
2008-10-07,18.42,18.495,16.46,16.507,670301,0
2008-10-08,16.268,16.712,15.696,15.761,1333187,0
2008-10-09,16.004,16.162,14.644,14.644,1407272,0
2008-10-10,14.268,16.517,13.748,15.323,1938023,0
2008-10-13,16.306,17.646,15.921,17.646,704952,0
2008-10-14,18.197,18.197,15.855,16.556,543947,0
2008-10-15,16.497,16.497,15.128,15.128,480228,0
2008-10-16,15.203,15.875,14.716,15.65,1041144,0
2008-10-17,15.332,16.46,14.831,15.387,1079132,0
2008-10-20,15.576,15.714,14.943,15.51,608308,0
2008-10-21,15.185,15.185,14.325,14.409,844352,0
2008-10-22,14.306,14.381,13.337,13.507,888969,0
2008-10-23,13.507,14.215,12.994,13.073,1739766,0
2008-10-24,12.275,13.42,12.032,12.831,1160974,0
2008-10-27,12.591,12.814,11.911,11.92,667666,0
2008-10-28,12.376,13.122,11.641,13.083,635177,0
2008-10-29,13.122,13.607,12.74,13.003,581504,0
2008-10-30,13.382,13.516,12.994,13.469,500168,0
2008-10-31,13.41,14.26,13.391,13.469,964167,0
2008-11-03,13.439,13.961,13.337,13.86,302955,0
2008-11-04,14.122,14.215,13.625,13.971,423663,0
2008-11-05,13.738,14.035,12.956,13.036,300381,0
2008-11-06,12.966,13.103,12.629,12.713,382806,0
2008-11-07,12.889,13.41,12.85,13.207,300644,0
2008-11-10,13.525,13.607,12.433,12.582,291275,0
2008-11-11,12.395,13.046,12.265,12.459,395733,0
2008-11-12,12.123,12.17,11.088,11.106,346475,0
2008-11-13,11.191,12.293,10.741,12.293,630449,0
2008-11-14,12.023,12.208,11.088,11.154,590129,0
2008-11-17,11.05,11.451,10.866,10.923,382222,0
2008-11-18,10.933,11.23,10.194,10.714,468359,0
2008-11-19,10.732,10.914,9.81,9.84,350633,0
2008-11-20,9.711,10.137,9.2053,9.2225,509242,0
2008-11-21,9.4101,9.587,8.5152,9.587,881446,0
2008-11-24,9.587,10.615,9.587,10.511,646102,0
2008-11-25,10.652,11.032,10.371,11.032,532048,0
2008-11-26,10.79,11.749,10.634,11.65,471938,0
2008-11-28,11.519,11.864,11.201,11.854,198831,0
2008-12-01,11.413,11.441,10.661,10.661,565114,0
2008-12-02,10.904,11.22,10.559,11.164,421477,0
2008-12-03,11.21,11.461,10.688,11.404,467502,0
2008-12-04,11.173,11.797,10.79,11.116,544876,0
2008-12-05,10.95,11.248,10.156,11.248,579605,0
2008-12-08,11.538,11.749,11.239,11.622,655365,0
2008-12-09,11.451,12.07,11.145,11.37,494216,0
2008-12-10,11.48,11.948,11.278,11.49,350738,0
2008-12-11,11.404,11.677,10.923,11.068,344386,0
2008-12-12,10.723,11.48,10.698,11.258,331344,0
2008-12-15,11.296,11.547,10.8,11.191,306668,0
2008-12-16,11.413,12.284,11.334,12.265,369941,0
2008-12-17,12.07,12.666,12.041,12.367,489561,0
2008-12-18,12.425,12.731,11.687,11.929,360906,0
2008-12-19,12.023,12.814,12.023,12.395,827278,0
2008-12-22,12.582,12.582,11.431,11.985,331157,0
2008-12-23,12.105,12.227,11.49,11.641,254844,0
2008-12-24,11.65,11.731,11.48,11.556,97801,0
2008-12-26,11.556,11.891,11.556,11.731,195682,0
2008-12-29,11.787,11.787,11.258,11.431,329337,0
2008-12-30,11.603,12.087,11.48,12.077,248117,0
2008-12-31,12.077,12.468,11.901,12.311,380067,0
2009-01-02,12.35,12.553,11.994,12.496,315006,0
2009-01-05,12.376,12.553,12.311,12.486,435787,0
2009-01-06,12.45,13.254,12.45,13.112,549071,0
2009-01-07,12.831,12.966,12.459,12.713,419058,0
2009-01-08,12.647,12.731,12.34,12.629,457406,0
2009-01-09,12.61,12.768,12.023,12.105,293827,0
2009-01-12,12.142,12.142,11.65,11.739,236125,0
2009-01-13,11.739,12.105,11.65,12.003,247161,0
2009-01-14,11.807,11.807,11.191,11.286,354357,0
2009-01-15,9.8,10.79,9.736,10.606,980080,0
2009-01-16,10.652,10.751,9.81,10.147,613511,0
2009-01-20,9.998,10.128,9.4848,9.57,488684,0
2009-01-21,9.745,10.379,9.623,10.333,456983,0
2009-01-22,10.07,10.108,9.551,9.771,715942,0
2009-01-23,9.596,10.491,9.42,10.323,492310,0
2009-01-26,10.361,10.723,10.271,10.53,297103,0
2009-01-27,10.53,10.959,10.341,10.723,339577,0
2009-01-28,10.279,10.588,9.42,10.288,1201594,0
2009-01-29,10.108,10.185,9.542,9.662,591236,0
2009-01-30,9.692,9.869,9.27,9.4657,629780,0
2009-02-02,9.2889,9.4568,8.9255,9.3267,724375,0
2009-02-03,9.3731,9.4021,8.9722,9.3543,521502,0
2009-02-04,9.504,9.514,8.9627,9.1026,500288,0
2009-02-05,9.0465,9.4848,8.748,9.2607,449274,0
2009-02-06,9.2147,9.763,9.2147,9.662,430297,0
2009-02-09,9.596,9.633,9.2225,9.4657,387770,0
2009-02-10,9.3455,9.662,8.8599,8.9255,482802,0
2009-02-11,9.0001,9.0839,8.5244,8.7016,583360,0
2009-02-12,8.5337,8.8321,8.4592,8.7202,620357,0
2009-02-13,8.7854,9.27,8.6736,9.1026,522362,0
2009-02-17,8.7576,8.8228,8.4402,8.6458,550114,0
2009-02-18,8.6828,8.9347,8.571,8.6828,457812,0
2009-02-19,8.8134,8.8134,8.4872,8.5337,422800,0
2009-02-20,8.4402,8.571,8.226,8.4311,508802,0
2009-02-23,8.6363,8.6363,7.8621,7.8902,460501,0
2009-02-24,8.0209,8.3844,7.9369,8.3469,439098,0
2009-02-25,8.2446,8.2635,7.6757,8.0018,607212,0
2009-02-26,8.0769,8.3469,7.9369,8.0114,429965,0
2009-02-27,7.8621,8.2166,7.7875,8.0114,735994,0
2009-03-02,7.806,7.8902,7.4331,7.4613,579504,0
2009-03-03,7.6103,7.8343,7.5171,7.5449,808396,0
2009-03-04,7.7597,7.806,7.3678,7.6851,497440,0
2009-03-05,7.4986,7.6011,7.256,7.3119,473076,0
2009-03-06,7.4051,7.4705,6.9203,7.3588,5952233,0
2009-03-09,7.3867,7.7039,7.3119,7.4613,733079,0
2009-03-10,7.6103,8.1696,7.6103,8.1608,494097,0
2009-03-11,8.1608,8.4872,8.0954,8.2725,359434,0
2009-03-12,8.226,8.7669,8.0673,8.7107,429890,0
2009-03-13,8.7761,8.9255,8.6177,8.7949,247491,0
2009-03-16,8.9347,8.9347,8.5244,8.5804,337265,0
2009-03-17,8.5431,8.739,8.319,8.739,436494,0
2009-03-18,8.5804,9.3077,8.5523,9.158,628932,0
2009-03-19,9.2513,9.3267,9.0281,9.1402,317375,0
2009-03-20,9.056,9.2321,8.5431,8.7107,477384,0
2009-03-23,8.9627,9.643,8.9627,9.643,431108,0
2009-03-24,9.504,9.532,9.0932,9.0932,325251,0
2009-03-25,9.2978,9.771,8.9812,9.3923,498182,0
2009-03-26,9.4848,10.07,9.4568,9.998,470766,0
2009-03-27,10.8,12.06,10.8,11.135,1850693,0
2009-03-30,10.837,10.988,10.07,10.634,790712,0
2009-03-31,10.884,11.622,10.884,11.258,1012759,0
2009-04-01,11.007,11.49,10.79,11.48,591402,0
2009-04-02,11.797,12.16,11.714,11.797,999952,0
2009-04-03,11.929,12.311,11.797,12.199,472642,0
2009-04-06,12.097,12.237,11.528,11.749,421779,0
2009-04-07,11.49,11.566,10.988,11.106,449535,0
2009-04-08,11.22,11.538,10.969,11.47,317444,0
2009-04-09,11.731,12.35,11.731,12.321,478512,0
2009-04-13,12.16,12.16,11.739,12.077,319263,0
2009-04-14,11.864,11.864,11.314,11.361,567263,0
2009-04-15,11.413,11.975,11.395,11.929,776103,0
2009-04-16,12.097,12.505,11.911,12.376,593373,0
2009-04-17,12.386,12.415,11.994,12.189,453924,0
2009-04-20,11.882,11.891,11.182,11.334,412578,0
2009-04-21,11.314,12.05,11.258,12.013,339458,0
2009-04-22,11.807,12.376,11.696,11.845,695771,0
2009-04-23,11.938,11.948,11.145,11.722,693341,0
2009-04-24,11.92,12.151,11.749,11.994,561527,0
2009-04-27,11.759,12.06,11.556,11.668,357194,0
2009-04-28,11.556,12.003,11.431,11.768,456880,0
2009-04-29,11.92,12.237,11.873,12.013,807047,0
2009-04-30,12.367,12.441,11.882,11.882,664024,0
2009-05-01,11.787,12.003,11.519,11.668,399916,0
2009-05-04,11.882,12.543,11.739,12.543,536284,0
2009-05-05,12.433,12.74,12.077,12.656,706610,0
2009-05-06,14.205,16.024,14.025,15.875,2422209,0
2009-05-07,16.114,16.46,15.137,15.359,660550,0
2009-05-08,15.567,15.95,15.109,15.826,682992,0
2009-05-11,15.65,15.66,15.109,15.157,556790,0
2009-05-12,15.341,15.501,14.801,15.166,613480,0
2009-05-13,14.849,15.021,14.025,14.474,794622,0
2009-05-14,14.588,15.463,14.558,15.249,721373,0
2009-05-15,15.203,15.323,14.84,15.175,623186,0
2009-05-18,15.277,15.855,15.203,15.789,569234,0
2009-05-19,15.855,16.068,15.444,15.809,759512,0
2009-05-20,15.968,16.277,15.397,15.444,492152,0
2009-05-21,15.277,15.277,14.67,15.08,439799,0
2009-05-22,15.06,15.557,14.905,15.332,244329,0
2009-05-26,15.194,16.18,14.996,16.068,399357,0
2009-05-27,16.05,16.322,15.677,16.162,403132,0
2009-05-28,16.339,16.45,15.741,16.385,446285,0
2009-05-29,16.478,16.639,16.114,16.639,510455,0
2009-06-01,16.703,17.394,16.575,16.984,601521,0
2009-06-02,16.89,16.974,16.488,16.674,500703,0
2009-06-03,17.479,17.479,16.612,16.787,507224,0
2009-06-04,16.862,16.974,16.507,16.603,379836,0
2009-06-05,16.769,16.779,16.105,16.21,401006,0
2009-06-08,16.238,16.442,15.996,16.268,353835,0
2009-06-09,16.385,16.507,16.068,16.088,281887,0
2009-06-10,16.238,16.442,15.576,16.059,462515,0
2009-06-11,16.124,16.74,15.996,16.042,370593,0
2009-06-12,16.004,16.088,15.603,16.042,319836,0
2009-06-15,15.855,15.855,15.08,15.397,290083,0
2009-06-16,15.483,15.66,15.213,15.315,246876,0
2009-06-17,15.323,15.567,15.005,15.323,244840,0
2009-06-18,15.119,15.836,15.051,15.567,248255,0
2009-06-19,15.705,16.004,15.185,15.958,804805,0
2009-06-22,15.761,15.761,15.203,15.221,291970,0
2009-06-23,15.269,15.444,15.07,15.137,296370,0
2009-06-24,15.249,15.593,15.249,15.483,334565,0
2009-06-25,15.444,16.296,15.379,16.296,319156,0
2009-06-26,16.19,17.104,15.902,17.076,1804197,0
2009-06-29,17.151,17.814,17.133,17.46,516181,0
2009-06-30,17.551,17.86,17.43,17.637,470398,0
2009-07-01,17.73,18.206,17.44,17.972,482667,0
2009-07-02,17.804,17.804,17.057,17.057,333103,0
2009-07-06,17.067,17.365,16.957,17.31,238339,0
2009-07-07,17.086,17.283,16.585,16.622,292370,0
2009-07-08,16.722,16.816,15.836,16.114,292362,0
2009-07-09,16.258,16.404,16.068,16.124,199624,0
2009-07-10,16.068,16.488,16.014,16.238,198600,0
2009-07-13,16.339,16.871,15.94,16.796,210152,0
2009-07-14,16.779,17.104,16.622,17.086,160319,0
2009-07-15,17.414,17.879,17.235,17.72,477384,0
2009-07-16,17.646,18.475,17.506,18.4,531825,0
2009-07-17,18.381,18.652,18.083,18.234,274188,0
2009-07-20,18.345,18.868,18.345,18.783,308093,0
2009-07-21,18.821,18.821,18.242,18.588,199608,0
2009-07-22,18.57,19.625,18.551,19.521,501974,0
2009-07-23,19.398,20.163,19.147,20.033,376867,0
2009-07-24,19.052,19.473,18.513,18.84,533233,0
2009-07-27,20.023,20.07,19.307,20.041,683496,0
2009-07-28,19.959,20.621,19.894,20.267,1029070,0
2009-07-29,21.142,22.318,20.956,21.906,1331218,0
2009-07-30,22.412,22.853,22.279,22.487,928916,0
2009-07-31,22.467,22.57,22.02,22.076,620489,0
2009-08-03,22.076,22.477,21.665,22.459,653574,0
2009-08-04,22.374,23.698,22.216,23.541,804551,0
2009-08-05,23.614,23.651,22.997,23.287,534094,0
2009-08-06,23.324,23.783,23.141,23.504,670742,0
2009-08-07,23.838,23.838,23.371,23.485,578777,0
2009-08-10,23.314,23.485,22.925,22.979,404152,0
2009-08-11,22.853,22.96,22.288,22.691,316055,0
2009-08-12,22.755,23.679,22.543,23.216,553304,0
2009-08-13,23.391,23.735,23.141,23.725,350263,0
2009-08-14,23.679,23.773,22.917,23.26,359687,0
2009-08-17,22.737,22.737,22.384,22.477,227522,0
2009-08-18,22.535,23.475,22.526,23.361,342175,0
2009-08-19,23.006,23.725,22.861,23.579,478779,0
2009-08-20,23.269,24.173,23.269,24.043,474688,0
2009-08-21,24.015,24.717,24.015,24.24,1182706,0
2009-08-24,24.316,24.651,23.437,23.717,593314,0
2009-08-25,23.858,24.361,23.314,23.408,391619,0
2009-08-26,23.418,23.82,23.016,23.112,343391,0
2009-08-27,23.072,23.177,22.233,22.755,392155,0
2009-08-28,23.064,23.324,22.412,22.642,223822,0
2009-08-31,22.459,22.459,22.085,22.279,350453,0
2009-09-01,22.067,23.026,21.76,21.881,342174,0
2009-09-02,21.769,22.242,21.616,22.179,388891,0
2009-09-03,22.327,23.361,22.095,23.361,488490,0
2009-09-04,23.243,23.698,22.804,23.698,241240,0
2009-09-08,24.043,24.398,23.811,23.978,247765,0
2009-09-09,23.913,24.825,23.754,24.426,316608,0
2009-09-10,24.471,25.161,24.024,25.105,324495,0
2009-09-11,25.07,25.105,24.547,24.622,261920,0
2009-09-14,24.37,25.06,24.277,24.968,480555,0
2009-09-15,24.817,25.424,24.744,25.378,300357,0
2009-09-16,25.489,26.217,25.387,25.889,454864,0
2009-09-17,25.88,26.626,25.88,26.105,442042,0
2009-09-18,26.207,26.405,26.143,26.181,606158,0
2009-09-21,25.945,26.524,25.854,26.077,268782,0
2009-09-22,26.217,26.251,25.769,25.835,319686,0
2009-09-23,25.974,26.05,25.017,25.033,406948,0
2009-09-24,25.08,25.489,24.063,24.334,390942,0
2009-09-25,24.259,24.379,23.783,23.877,328458,0
2009-09-28,23.951,25.06,23.894,24.864,287845,0
2009-09-29,24.864,25.628,24.807,25.266,298936,0
2009-09-30,25.378,25.554,24.902,25.007,445870,0
2009-10-01,24.807,25.07,23.811,23.82,367920,0
2009-10-02,23.735,24.352,23.054,23.102,604360,0
2009-10-05,25.143,25.387,24.034,25.115,811378,0
2009-10-06,25.397,25.433,24.779,25.275,381691,0
2009-10-07,25.275,25.845,25.143,25.34,331797,0
2009-10-08,25.554,25.76,25.025,25.152,498801,0
2009-10-09,25.161,25.424,24.929,25.313,360158,0
2009-10-12,25.554,26.143,25.246,25.369,416599,0
2009-10-13,25.208,25.322,24.583,24.807,333609,0
2009-10-14,25.19,25.508,25.007,25.34,222235,0
2009-10-15,25.08,25.218,24.797,25.09,146987,0
2009-10-16,24.948,24.948,24.126,24.593,279553,0
2009-10-19,24.556,25.181,24.461,24.48,426566,0
2009-10-20,24.603,24.807,24.277,24.5,442627,0
2009-10-21,24.5,25.09,24.081,24.099,709886,0
2009-10-22,24.015,24.306,23.614,24.164,342784,0
2009-10-23,24.334,24.334,23.361,23.717,476410,0
2009-10-26,23.877,25.115,23.418,23.569,632070,0
2009-10-27,23.569,23.997,22.853,23.196,621766,0
2009-10-28,23.082,23.651,22.364,22.57,937154,0
2009-10-29,22.737,23.206,22.709,23.026,630160,0
2009-10-30,22.931,22.94,22.394,22.487,814283,0
2009-11-02,22.871,23.17,22.364,22.728,1009275,0
2009-11-03,22.394,23.233,22.188,23.064,659491,0
2009-11-04,23.17,23.305,22.606,22.672,491273,0
2009-11-05,22.871,24.25,22.871,24.25,690046,0
2009-11-06,23.913,24.583,23.754,23.894,609439,0
2009-11-09,24.063,24.444,24.024,24.25,495548,0
2009-11-10,24.081,24.277,23.606,23.922,415934,0
2009-11-11,24.099,24.379,23.82,24.192,473234,0
2009-11-12,24.089,24.539,24.072,24.268,580170,0
2009-11-13,24.259,24.697,23.978,24.556,343460,0
2009-11-16,24.735,25.397,24.566,25.208,403189,0
2009-11-17,25.115,25.443,24.717,25.397,511860,0
2009-11-18,25.35,25.407,24.67,24.834,233028,0
2009-11-19,24.417,24.632,23.447,23.588,362843,0
2009-11-20,23.447,23.679,22.94,23.15,327912,0
2009-11-23,23.532,23.997,23.278,23.559,283675,0
2009-11-24,23.523,23.651,23.225,23.4,295966,0
2009-11-25,23.361,23.523,23.225,23.287,200806,0
2009-11-27,22.979,23.269,22.616,22.616,236964,0
2009-11-30,22.57,22.598,21.47,21.59,1780908,0
2009-12-01,21.731,22.355,21.626,22.17,985291,0
2009-12-02,22.27,22.979,22.26,22.931,514185,0
2009-12-03,22.987,23.295,22.804,22.9,410896,0
2009-12-04,23.333,24.154,23.305,23.735,495775,0
2009-12-07,23.725,23.802,23.437,23.642,253012,0
2009-12-08,23.342,23.717,22.94,23.633,432150,0
2009-12-09,23.381,23.532,23.026,23.418,447350,0
2009-12-10,23.456,23.698,23.314,23.569,378898,0
2009-12-11,23.669,23.829,23.391,23.642,273114,0
2009-12-14,23.763,24.183,23.465,24.034,296738,0
2009-12-15,23.903,24.25,23.623,23.698,288519,0
2009-12-16,23.829,24.126,23.305,23.504,324800,0
2009-12-17,23.305,23.754,23.186,23.287,346289,0
2009-12-18,23.456,23.588,23.016,23.064,815566,0
2009-12-21,23.305,23.838,23.305,23.802,261190,0
2009-12-22,23.811,24.221,23.773,23.997,333340,0
2009-12-23,23.903,24.306,23.792,24.277,294523,0
2009-12-24,24.287,24.641,24.287,24.566,73696,0
2009-12-28,24.539,24.661,24.072,24.306,179127,0
2009-12-29,24.306,24.434,24.034,24.352,210955,0
2009-12-30,24.173,24.583,24.135,24.583,179397,0
2009-12-31,24.583,24.844,24.192,24.23,224235,0
2010-01-04,24.297,24.735,24.297,24.735,207934,0
2010-01-05,24.622,24.825,24.388,24.529,310515,0
2010-01-06,24.461,24.689,24.25,24.398,274959,0
2010-01-07,24.426,24.583,24.034,24.37,288291,0
2010-01-08,24.37,24.48,24.145,24.444,215288,0
2010-01-11,24.453,24.622,23.848,24.388,328393,0
2010-01-12,24.154,24.325,23.978,24.145,265630,0
2010-01-13,24.183,24.51,24.006,24.434,209680,0
2010-01-14,24.306,24.689,24.287,24.576,143717,0
2010-01-15,24.697,24.697,23.504,23.922,365036,0
2010-01-19,23.932,24.379,23.754,24.297,284530,0
2010-01-20,24.259,24.259,23.588,23.848,266243,0
2010-01-21,23.922,24.145,23.465,23.495,405317,0
2010-01-22,23.408,23.688,22.737,22.824,353891,0
2010-01-25,23.006,23.196,22.535,22.804,420910,0
2010-01-26,22.7,23.669,22.477,23.485,537999,0
2010-01-27,24.797,25.916,24.5,25.517,1191892,0
2010-01-28,25.544,25.657,24.779,25.331,581497,0
2010-01-29,25.407,25.544,24.641,24.641,921591,0
2010-02-01,24.779,25.34,24.622,25.331,602036,0
2010-02-02,25.266,25.88,25.143,25.769,704183,0
2010-02-03,25.582,26.134,25.582,25.935,582263,0
2010-02-04,25.751,25.935,24.779,24.825,706390,0
2010-02-05,24.825,24.958,24.089,24.797,367687,0
2010-02-08,24.717,25.237,24.583,24.76,246790,0
2010-02-09,24.968,25.563,24.939,25.369,476306,0
2010-02-10,25.35,26.217,25.285,26.105,597318,0
2010-02-11,26.105,26.385,25.647,26.357,307704,0
2010-02-12,25.974,26.693,25.872,26.684,338557,0
2010-02-16,26.665,26.944,26.395,26.925,232564,0
2010-02-17,27.028,27.028,26.415,26.768,311852,0
2010-02-18,26.674,27.319,26.552,27.289,345480,0
2010-02-19,27.243,27.252,26.897,26.944,609255,0
2010-02-22,26.934,27.177,26.711,26.934,314521,0
2010-02-23,26.795,26.991,26.415,26.693,367568,0
2010-02-24,26.776,27.206,26.758,26.897,371764,0
2010-02-25,26.424,26.758,26.153,26.674,315552,0
2010-02-26,26.616,26.636,26.28,26.516,316679,0
2010-03-01,26.684,27.281,26.533,26.991,336218,0
2010-03-02,27.233,28.072,27.13,28.072,854677,0
2010-03-03,28.072,28.893,27.97,28.818,756817,0
2010-03-04,28.809,29.265,28.708,29.183,466728,0
2010-03-05,29.22,29.716,29.007,29.628,559049,0
2010-03-08,29.535,29.845,29.256,29.687,424873,0
2010-03-09,29.657,29.845,29.491,29.762,551391,0
2010-03-10,29.696,30.022,29.482,29.965,380589,0
2010-03-11,29.726,29.975,29.573,29.936,342253,0
2010-03-12,30.07,30.07,29.427,29.667,279179,0
2010-03-15,29.687,29.744,29.227,29.5,214124,0
2010-03-16,29.609,29.735,29.313,29.687,257253,0
2010-03-17,29.706,29.984,29.667,29.754,225114,0
2010-03-18,29.817,29.817,29.436,29.482,214118,0
2010-03-19,29.526,29.526,28.51,28.622,512565,0
2010-03-22,28.464,28.977,28.279,28.948,428439,0
2010-03-23,28.903,29.192,28.585,29.136,243819,0
2010-03-24,28.997,29.22,28.746,28.987,210726,0
2010-03-25,29.256,29.564,28.613,28.642,299502,0
2010-03-26,28.736,28.997,28.344,28.689,257418,0
2010-03-29,28.856,29.146,28.464,28.679,394304,0
2010-03-30,28.836,29.526,28.772,29.303,252088,0
2010-03-31,29.163,29.744,29.051,29.173,331127,0
2010-04-01,29.369,29.5,28.726,29.007,274798,0
2010-04-05,29.109,29.791,28.912,29.781,186162,0
2010-04-06,29.519,30.387,29.388,30.06,249211,0
2010-04-07,30.126,30.254,29.554,29.754,271502,0
2010-04-08,29.762,29.762,29.275,29.535,177345,0
2010-04-09,29.573,29.628,29.163,29.491,188647,0
2010-04-12,29.5,29.59,29.275,29.51,268046,0
2010-04-13,29.455,29.465,28.903,29.237,321656,0
2010-04-14,29.388,30.281,29.303,30.161,209606,0
2010-04-15,29.6,30.136,29.6,29.826,297501,0
2010-04-16,29.8,30.387,29.554,29.618,311518,0
2010-04-19,29.59,29.826,28.846,29.735,306889,0
2010-04-20,30.022,30.478,29.706,30.478,211946,0
2010-04-21,30.407,30.898,30.407,30.824,285849,0
2010-04-22,30.533,31.542,30.507,31.44,514248,0
2010-04-23,31.551,31.672,31.252,31.355,344582,0
2010-04-26,31.393,31.59,31.169,31.252,246726,0
2010-04-27,31.134,31.505,30.834,31.057,467489,0
2010-04-28,31.178,31.326,30.898,31.105,308888,0
2010-04-29,31.319,32.139,31.169,31.869,361721,0
2010-04-30,31.896,32.167,30.964,30.964,449980,0
2010-05-03,31.105,31.878,31.105,31.7,205921,0
2010-05-04,31.152,31.235,29.519,30.19,881498,0
2010-05-05,32.009,32.558,29.754,30.982,1580776,0
2010-05-06,30.769,30.991,27.84,29.146,1104970,0
2010-05-07,28.866,29.227,27.688,28.017,853743,0
2010-05-10,29.089,29.618,28.708,29.08,929552,0
2010-05-11,28.622,31.086,28.529,30.702,910912,0
2010-05-12,30.75,31.7,29.993,31.56,521164,0
2010-05-13,31.402,31.663,31,31.196,391390,0
2010-05-14,31.057,31.057,29.8,30.136,429938,0
2010-05-17,30.254,30.759,29.265,30.144,480738,0
2010-05-18,30.478,30.991,30.309,30.533,658383,0
2010-05-19,30.358,30.665,29.35,29.687,510098,0
2010-05-20,28.912,28.922,27.504,27.504,1011946,0
2010-05-21,26.961,28.23,26.888,27.904,849979,0
2010-05-24,27.904,28.102,27.448,27.475,574850,0
2010-05-25,26.785,27.979,26.207,27.813,813927,0
2010-05-26,28.026,28.755,27.466,27.588,762190,0
2010-05-27,27.979,28.866,27.914,28.836,693816,0
2010-05-28,28.764,28.866,27.877,27.924,770220,0
2010-06-01,27.616,27.933,26.897,26.897,872565,0
2010-06-02,27.085,27.373,26.711,27.334,892796,0
2010-06-03,27.607,28.334,27.438,28.11,859109,0
2010-06-04,27.281,27.598,26.271,26.367,739166,0
2010-06-07,26.516,26.954,26.059,26.105,680477,0
2010-06-08,26.181,26.56,25.797,26.478,832250,0
2010-06-09,26.616,27.169,26.021,26.153,817029,0
2010-06-10,26.702,27.13,26.28,27,732789,0
2010-06-11,26.665,28.119,26.665,28.072,668966,0
2010-06-14,28.381,28.772,27.904,28.026,488414,0
2010-06-15,28.11,29.285,27.941,29.22,536661,0
2010-06-16,29.007,29.445,28.827,29.025,425718,0
2010-06-17,29.155,29.808,29.07,29.8,772422,0
2010-06-18,29.984,30.099,29.407,30.022,785515,0
2010-06-21,30.462,30.824,29.687,29.945,622614,0
2010-06-22,29.917,30.543,29.173,29.192,779975,0
2010-06-23,29.051,29.331,28.436,28.893,755120,0
2010-06-24,28.764,29.331,28.288,28.427,760121,0
2010-06-25,28.492,28.977,28.063,28.418,886568,0
2010-06-28,28.51,29.043,28.092,28.51,734405,0
2010-06-29,27.924,27.988,26.842,27.036,942980,0
2010-06-30,27.065,27.653,26.477,26.674,818655,0
2010-07-01,26.731,26.879,25.61,26.225,631486,0
2010-07-02,26.338,26.415,25.517,25.925,669952,0
2010-07-06,26.143,26.897,25.508,25.592,627072,0
2010-07-07,25.715,26.824,25.572,26.776,593723,0
2010-07-08,27.252,27.252,26.442,26.859,640896,0
2010-07-09,26.795,27.243,26.693,26.906,560052,0
2010-07-12,26.739,27.14,26.261,26.533,494400,0
2010-07-13,27.289,28.102,26.859,27.998,455526,0
2010-07-14,27.941,28.269,27.561,28.183,836582,0
2010-07-15,28.128,28.371,27.717,28.23,696896,0
2010-07-16,28.007,28.147,27.196,27.271,524719,0
2010-07-19,27.448,27.688,26.785,27.588,409037,0
2010-07-20,27.028,27.858,26.833,27.765,612881,0
2010-07-21,27.904,28.306,27.68,27.914,727415,0
2010-07-22,28.381,29.526,28.371,29.474,730166,0
2010-07-23,29.22,30.685,28.987,30.656,816813,0
2010-07-26,30.778,31.272,30.462,31.115,921968,0
2010-07-27,29.21,29.936,27.561,28.175,1640886,0
2010-07-28,28.175,28.51,27.998,28.119,573783,0
2010-07-29,28.316,28.622,27.895,28.007,722171,0
2010-07-30,27.392,28.279,27.392,27.951,610008,0
2010-08-02,28.436,28.483,27.988,28.138,604223,0
2010-08-03,27.961,28.501,27.84,28.035,407998,0
2010-08-04,28.045,28.492,27.831,28.427,319200,0
2010-08-05,27.961,28.567,27.961,28.361,398030,0
2010-08-06,27.924,28.492,27.858,28.361,390473,0
2010-08-09,28.492,28.717,28.211,28.446,500125,0
2010-08-10,28.026,28.52,27.803,28.23,550570,0
2010-08-11,27.309,27.41,26.552,26.645,568469,0
2010-08-12,25.984,26.376,25.835,26.125,401800,0
2010-08-13,26.05,26.153,25.647,25.76,441860,0
2010-08-16,25.572,25.945,25.433,25.686,361112,0
2010-08-17,26.068,26.569,25.845,26.347,432971,0
2010-08-18,26.181,26.56,25.76,26.289,260565,0
2010-08-19,26.097,26.251,25.508,25.705,339388,0
2010-08-20,25.582,25.797,25.218,25.741,307473,0
2010-08-23,25.935,25.964,25.052,25.08,348514,0
2010-08-24,24.593,25.285,24.343,24.987,458576,0
2010-08-25,24.753,25.592,24.744,25.443,439088,0
2010-08-26,25.498,26.077,25.19,25.256,404419,0
2010-08-27,25.48,25.807,25.033,25.724,336112,0
2010-08-30,25.667,26.143,25.378,25.387,311584,0
2010-08-31,25.282,25.943,25.121,25.467,462592,0
2010-09-01,25.945,26.516,25.705,26.225,300480,0
2010-09-02,26.385,26.478,25.974,26.424,238240,0
2010-09-03,26.824,27.186,26.655,26.925,240600,0
2010-09-07,26.739,26.934,26.059,26.125,355441,0
2010-09-08,26.318,27.036,26.318,26.758,295746,0
2010-09-09,27.13,27.177,26.824,27.056,450698,0
2010-09-10,27.075,27.42,26.906,27.046,291548,0
2010-09-13,27.448,28.492,27.42,28.147,462589,0
2010-09-14,28.017,28.408,27.688,28.026,369581,0
2010-09-15,28.026,28.605,27.588,28.427,297686,0
2010-09-16,28.418,28.977,28.399,28.912,398894,0
2010-09-17,29.128,29.545,22.794,29.035,857949,0
2010-09-20,29.109,30.675,28.968,30.636,769255,0
2010-09-21,30.572,30.769,30.244,30.358,703922,0
2010-09-22,30.208,31.235,30.08,30.878,926237,0
2010-09-23,30.516,31.161,30.254,30.543,601745,0
2010-09-24,31.02,31.68,30.87,31.59,371646,0
2010-09-27,31.654,31.654,31.01,31.134,483584,0
2010-09-28,31.178,32.102,30.543,31.97,493868,0
2010-09-29,31.738,32.167,31.505,31.767,325052,0
2010-09-30,31.952,32.539,31.178,31.505,605708,0
2010-10-01,31.56,31.98,31.301,31.626,259263,0
2010-10-04,31.644,31.869,30.816,31.057,535334,0
2010-10-05,31.532,32.494,31.421,32.373,463534,0
2010-10-06,32.308,32.448,31.345,31.57,457873,0
2010-10-07,31.84,32.019,31.326,31.896,272650,0
2010-10-08,31.822,32.642,31.59,32.519,381535,0
2010-10-11,32.439,32.69,32.336,32.519,253303,0
2010-10-12,32.41,33.182,32.102,33.081,649257,0
2010-10-13,33.391,33.575,33.008,33.182,831191,0
2010-10-14,33.239,33.565,32.999,33.472,332461,0
2010-10-15,33.754,33.798,32.902,33.229,245347,0
2010-10-18,33.19,33.565,33.053,33.49,190591,0
2010-10-19,32.951,33.219,31.99,32.318,425530,0
2010-10-20,32.51,33.258,32.51,33.063,283135,0
2010-10-21,33.278,33.518,32.439,32.884,555111,0
2010-10-22,32.922,33.164,32.728,32.893,423307,0
2010-10-25,33.09,34.62,33.018,34.293,566011,0
2010-10-26,34.061,34.246,33.565,33.699,276226,0
2010-10-27,33.352,33.699,33.045,33.631,383171,0
2010-10-28,33.92,34.118,33.081,33.381,304915,0
2010-10-29,33.289,33.683,32.962,33.465,281647,0
2010-11-01,33.509,33.66,32.439,32.811,495172,0
2010-11-02,33.268,33.827,32.791,33.5,529911,0
2010-11-03,33.631,35.823,33.603,35.628,857891,0
2010-11-04,35.887,35.953,35.124,35.282,662707,0
2010-11-05,33.381,33.987,31.943,33.835,1290478,0
2010-11-08,33.631,33.808,33.352,33.631,402455,0
2010-11-09,33.584,33.929,33.268,33.408,332624,0
2010-11-10,33.453,33.808,33.063,33.762,355572,0
2010-11-11,33.2,33.575,32.241,33.408,441526,0
2010-11-12,33.038,33.718,32.728,32.893,372760,0
2010-11-15,33.11,33.426,32.931,33.008,303334,0
2010-11-16,32.558,32.728,31.68,32.084,353939,0
2010-11-17,32.093,32.41,31.905,32.139,216091,0
2010-11-18,32.577,33.296,32.5,33.229,401970,0
2010-11-19,33.038,33.481,32.827,33.136,232903,0
2010-11-22,32.931,33.306,32.586,32.989,366334,0
2010-11-23,32.42,32.642,32.019,32.623,246725,0
2010-11-24,32.791,33.443,32.728,33.435,306568,0
2010-11-26,32.951,33.49,32.951,33.306,75744,0
2010-11-29,33.239,33.556,32.69,33.443,433466,0
2010-11-30,33.08,33.602,32.891,33.361,587107,0
2010-12-01,33.725,34.108,33.343,33.536,414684,0
2010-12-02,33.518,33.818,33.286,33.789,294147,0
2010-12-03,33.527,34.023,33.435,33.958,282530,0
2010-12-06,33.779,34.033,33.481,33.901,218352,0
2010-12-07,34.35,34.398,33.872,33.958,311481,0
2010-12-08,34.033,34.453,33.995,34.378,248640,0
2010-12-09,34.434,34.507,34.125,34.471,309906,0
2010-12-10,34.453,35.058,34.34,35.021,470434,0
2010-12-13,35.234,35.479,34.798,34.909,260239,0
2010-12-14,35.058,35.46,34.88,35.021,259822,0
2010-12-15,35.17,35.516,34.798,34.833,258321,0
2010-12-16,34.824,35.243,34.723,35.198,241822,0
2010-12-17,35.17,35.234,34.88,34.936,387369,0
2010-12-20,34.983,35.049,34.407,34.462,383284,0
2010-12-21,34.694,34.955,34.611,34.861,317743,0
2010-12-22,34.974,35.347,34.861,35.243,296031,0
2010-12-23,35.253,35.516,34.955,34.983,204461,0
2010-12-27,34.9,35.338,34.779,35.143,201437,0
2010-12-28,35.272,35.421,34.983,35.189,260865,0
2010-12-29,35.274,35.471,35.274,35.302,130217,0
2010-12-30,35.33,35.865,35.33,35.378,173145,0
2010-12-31,35.369,35.454,34.677,34.713,252410,0
2011-01-03,35.134,35.74,35.088,35.479,415201,0
2011-01-04,35.749,35.749,34.135,34.525,474990,0
2011-01-05,34.444,34.993,34.444,34.927,234133,0
2011-01-06,34.927,35.243,34.871,35.049,224619,0
2011-01-07,34.955,35.198,34.162,34.742,215420,0
2011-01-10,34.572,35.329,34.284,35.021,377852,0
2011-01-11,35.152,35.152,34.535,34.658,301672,0
2011-01-12,35.021,35.021,34.453,34.629,290199,0
2011-01-13,34.658,34.816,34.434,34.572,215398,0
2011-01-14,34.611,34.769,34.236,34.713,200286,0
2011-01-18,34.535,34.89,34.407,34.769,372916,0
2011-01-19,34.742,34.742,33.509,33.744,259206,0
2011-01-20,33.556,33.689,32.961,33.1,276038,0
2011-01-21,33.286,33.546,32.539,32.672,234678,0
2011-01-24,32.681,33.435,32.596,33.239,253393,0
2011-01-25,32.999,33.028,32.51,32.874,239692,0
2011-01-26,33.008,33.789,32.773,33.77,335433,0
2011-01-27,33.854,33.977,33.435,33.594,216410,0
2011-01-28,33.546,33.594,32.289,32.568,258086,0
2011-01-31,32.681,33.281,32.362,33.02,239445,0
2011-02-01,33.182,33.977,32.961,33.798,453890,0
2011-02-02,32.69,34.629,32.596,32.773,672789,0
2011-02-03,32.791,33.268,32.548,32.874,431218,0
2011-02-04,32.71,33.072,32.633,32.941,458212,0
2011-02-07,32.961,33.575,32.642,32.902,563609,0
2011-02-08,32.835,33.268,32.672,33.239,547164,0
2011-02-09,33.09,33.21,32.827,32.912,451274,0
2011-02-10,32.755,33.352,32.755,33.164,399411,0
2011-02-11,32.941,33.565,32.931,33.4,325893,0
2011-02-14,33.453,33.631,33.21,33.472,326104,0
2011-02-15,33.472,33.472,32.922,33.018,180639,0
2011-02-16,33.2,33.565,33.053,33.408,290320,0
2011-02-18,33.5,33.734,33.371,33.509,232905,0
2011-02-22,33.11,33.371,32.71,32.801,614559,0
2011-02-23,32.835,32.922,31.56,31.767,559010,0
2011-02-24,31.905,32.204,31.421,32.009,626667,0
2011-02-25,32.167,32.391,32.009,32.26,427740,0
2011-02-28,32.482,32.901,32.182,32.536,235565,0
2011-03-01,32.519,32.71,31.794,31.831,565781,0
2011-03-02,32.036,32.5,31.869,32.241,293314,0
2011-03-03,32.738,33.845,32.662,33.798,614376,0
2011-03-04,33.708,33.779,33.045,33.352,572709,0
2011-03-07,33.575,33.67,32.827,33.164,900946,0
2011-03-08,33.146,33.518,32.7,33.418,408026,0
2011-03-09,33.316,33.536,33.081,33.239,364321,0
2011-03-10,32.681,32.681,31.896,31.905,386320,0
2011-03-11,31.495,32.429,31.495,32.241,377154,0
2011-03-14,31.84,32.4,31.84,32.308,347360,0
2011-03-15,31.326,31.888,31.186,31.786,425833,0
2011-03-16,31.68,31.859,31.134,31.478,698323,0
2011-03-17,32.043,32.191,31.474,31.744,388249,0
2011-03-18,31.99,32.884,31.654,32.363,768152,0
2011-03-21,32.71,33.426,32.652,33.333,310457,0
2011-03-22,33.072,33.68,32.98,33.306,390055,0
2011-03-23,33.19,33.443,32.912,33.333,261298,0
2011-03-24,33.435,33.443,33.09,33.268,520668,0
2011-03-25,33.509,33.789,33.136,33.536,316119,0
2011-03-28,33.68,33.68,32.884,32.989,306929,0
2011-03-29,32.999,33.481,32.782,33.443,213996,0
2011-03-30,33.689,34.198,33.518,34.135,217196,0
2011-03-31,34.04,34.263,33.86,34.15,168267,0
2011-04-01,34.312,34.331,33.268,34.135,747188,0
2011-04-04,34.135,34.302,33.575,33.977,297640,0
2011-04-05,33.958,34.351,33.753,34.089,276961,0
2011-04-06,34.35,34.487,33.938,34.398,312992,0
2011-04-07,34.388,34.535,33.938,33.958,168760,0
2011-04-08,34.226,34.293,33.126,33.286,272137,0
2011-04-11,33.391,33.651,32.845,32.941,162308,0
2011-04-12,32.826,33.238,32.508,32.517,342422,0
2011-04-13,32.791,33.018,32.25,32.623,365656,0
2011-04-14,32.279,32.615,32.121,32.494,243783,0
2011-04-15,32.41,32.662,32.25,32.51,337821,0
2011-04-18,31.952,32.056,31.186,31.59,327989,0
2011-04-19,31.767,31.84,31.047,31.252,320887,0
2011-04-20,31.859,32.213,31.831,32.213,338740,0
2011-04-21,32.41,32.448,32.056,32.213,207145,0
2011-04-25,32.194,32.633,31.915,32.269,291096,0
2011-04-26,32.308,33.4,32.308,33.306,505426,0
2011-04-27,33.278,33.762,33.146,33.725,306595,0
2011-04-28,33.603,34.014,33.49,33.91,277999,0
2011-04-29,33.964,34.844,33.685,34.571,454532,0
2011-05-02,34.639,35.058,33.948,33.948,603985,0
2011-05-03,34.07,34.389,32.763,33.257,1241410,0
2011-05-04,30.661,32.799,30.661,32.296,2531765,0
2011-05-05,32.1,34.227,32.09,33.593,749885,0
2011-05-06,33.938,34.369,33.725,34.198,791845,0
2011-05-09,34.256,35.3,34.226,35.03,851123,0
2011-05-10,35.471,36.59,35.18,36.254,811822,0
2011-05-11,35.918,36.376,35.245,35.312,792938,0
2011-05-12,35.107,35.554,34.733,35.199,651179,0
2011-05-13,35.199,35.5,34.498,34.544,633906,0
2011-05-16,34.303,34.957,34.125,34.125,507113,0
2011-05-17,33.9,34.266,33.593,34.033,353313,0
2011-05-18,33.995,34.172,33.762,33.91,587793,0
2011-05-19,34.313,34.313,33.574,34.061,482484,0
2011-05-20,33.9,34.19,33.277,33.63,490654,0
2011-05-23,32.949,33.089,32.499,32.834,506908,0
2011-05-24,33.007,33.135,32.65,32.853,485031,0
2011-05-25,32.781,33.564,32.726,33.442,488056,0
2011-05-26,33.238,33.564,33.036,33.48,357420,0
2011-05-27,33.555,33.699,33.295,33.39,351859,0
2011-05-31,33.757,34.177,33.53,34.167,679810,0
2011-06-01,33.987,34.418,32.556,32.566,871367,0
2011-06-02,32.698,33.707,32.613,33.499,573369,0
2011-06-03,32.826,33.08,32.622,32.826,509741,0
2011-06-06,32.863,33.163,32.556,32.584,359724,0
2011-06-07,32.872,33.144,32.622,32.755,349136,0
2011-06-08,32.622,32.763,32.334,32.408,582620,0
2011-06-09,32.454,32.93,32.305,32.718,546580,0
2011-06-10,32.499,32.67,32.238,32.296,586797,0
2011-06-13,32.398,32.882,32.248,32.517,423289,0
2011-06-14,33.089,33.342,32.746,33.036,339928,0
2011-06-15,32.575,32.863,32.182,32.266,390876,0
2011-06-16,32.297,32.596,31.857,32.307,343496,0
2011-06-17,32.613,32.708,32.164,32.286,668217,0
2011-06-20,32.258,32.622,32.155,32.536,422068,0
2011-06-21,32.789,33.08,32.613,32.901,559183,0
2011-06-22,32.771,33.071,32.66,32.688,308967,0
2011-06-23,32.266,32.882,31.809,32.736,619258,0
2011-06-24,32.834,32.901,32.296,32.584,851712,0
2011-06-27,32.584,32.949,32.526,32.781,337027,0
2011-06-28,32.92,33.92,32.826,33.835,266661,0
2011-06-29,33.938,34.19,33.808,34.043,266260,0
2011-06-30,34.244,34.462,34.001,34.115,257448,0
2011-07-01,34.144,34.714,33.725,34.612,263647,0
2011-07-05,34.63,34.668,34.293,34.582,259197,0
2011-07-06,34.549,35.028,34.346,35,259123,0
2011-07-07,35.33,36.301,35.18,35.733,465775,0
2011-07-08,35.245,35.77,35.236,35.733,309455,0
2011-07-11,35.322,35.359,34.379,34.536,611470,0
2011-07-12,34.422,34.719,34.308,34.365,341769,0
2011-07-13,34.612,34.919,34.089,34.227,425174,0
2011-07-14,34.227,34.284,33.172,33.361,307655,0
2011-07-15,33.743,33.743,33.218,33.65,401777,0
2011-07-18,33.462,33.699,32.91,33.218,302598,0
2011-07-19,33.558,33.923,33.558,33.802,207905,0
2011-07-20,33.853,33.9,33.351,33.826,170217,0
2011-07-21,33.892,34.398,33.64,34.172,211012,0
2011-07-22,34.19,34.389,33.91,34.313,133379,0
2011-07-25,33.734,34.462,33.65,34.144,293824,0
2011-07-26,34.113,34.113,33.549,33.577,199028,0
2011-07-27,33.324,33.324,32.536,32.763,378907,0
2011-07-28,32.802,33.128,32.429,32.474,308657,0
2011-07-29,32.025,32.577,31.744,31.987,333832,0
2011-08-01,32.463,32.566,31.632,32.248,654484,0
2011-08-02,32.885,34.346,32.439,32.538,876724,0
2011-08-03,32.575,34.108,32.388,34.043,792898,0
2011-08-04,33.344,33.511,32.39,32.409,1011286,0
2011-08-05,32.828,32.865,30.519,31.774,1069667,0
2011-08-08,30.783,31.557,29.538,29.538,1268761,0
2011-08-09,30.4,30.679,28.266,30.603,1331882,0
2011-08-10,29.456,29.883,28.845,28.882,916116,0
2011-08-11,28.976,30.537,28.901,30.12,972209,0
2011-08-12,30.457,30.65,29.688,30.256,570331,0
2011-08-15,30.689,31.548,30.391,31.548,410389,0
2011-08-16,31.072,31.519,30.745,31.239,522971,0
2011-08-17,31.36,31.895,31.157,31.678,708392,0
2011-08-18,30.576,30.622,28.826,29.06,823305,0
2011-08-19,28.406,29.668,28.406,28.808,493617,0
2011-08-22,29.565,29.737,28.246,28.611,549975,0
2011-08-23,28.753,30.566,28.387,30.537,658892,0
2011-08-24,30.546,30.679,29.483,30.201,667505,0
2011-08-25,30.566,30.698,28.042,28.378,871817,0
2011-08-26,28.2,29.535,27.713,29.227,439338,0
2011-08-29,29.668,30.201,29.591,30.101,514357,0
2011-08-30,29.957,30.501,29.755,30.237,508095,0
2011-08-31,30.507,30.826,29.778,29.973,638177,0
2011-09-01,29.909,30.092,28.947,29.227,596748,0
2011-09-02,28.624,28.793,27.773,27.94,443008,0
2011-09-06,26.742,27.818,26.704,27.684,574855,0
2011-09-07,28.134,28.921,28.003,28.854,529011,0
2011-09-08,28.882,29.591,28.285,28.387,705523,0
2011-09-09,28.276,28.276,26.853,27.108,807309,0
2011-09-12,26.608,27.684,26.581,27.666,398129,0
2011-09-13,27.789,28.798,27.621,28.406,460273,0
2011-09-14,28.725,29.436,28.059,29.042,401403,0
2011-09-15,29.837,29.928,28.937,29.408,265920,0
2011-09-16,29.52,29.591,28.583,29.089,746487,0
2011-09-19,28.498,29.079,28.003,28.744,395595,0
2011-09-20,28.891,29.042,28.172,28.19,504622,0
2011-09-21,28.209,28.536,27.461,27.517,498341,0
2011-09-22,26.561,27.143,26.368,26.937,830424,0
2011-09-23,26.844,27.461,26.826,27.256,376056,0
2011-09-26,27.527,27.648,26.76,27.574,363870,0
2011-09-27,28.285,29.255,28.217,28.753,684675,0
2011-09-28,28.667,28.845,27.274,27.303,768218,0
2011-09-29,27.985,28.2,26.76,27.479,390285,0
2011-09-30,27.021,27.557,26.569,26.606,499891,0
2011-10-03,26.469,26.871,25.506,25.675,639094,0
2011-10-04,25.414,27.874,25.368,27.648,1033853,0
2011-10-05,27.577,28.101,27.099,27.773,702907,0
2011-10-06,27.668,28.991,27.435,28.961,414544,0
2011-10-07,28.996,29.024,27.975,28.341,414588,0
2011-10-10,28.976,29.847,28.816,29.427,525787,0
2011-10-11,29.285,29.668,29.172,29.535,400987,0
2011-10-12,29.883,30.294,29.847,29.957,548885,0
2011-10-13,29.755,30.092,29.707,29.928,362637,0
2011-10-14,30.082,30.519,29.763,30.437,269286,0
2011-10-17,30.147,30.312,28.808,29.024,490269,0
2011-10-18,29.118,30.072,28.734,29.909,414843,0
2011-10-19,29.801,30.005,29.227,29.37,347293,0
2011-10-20,29.379,29.639,28.536,29.182,472239,0
2011-10-21,29.659,30.182,29.192,29.837,402544,0
2011-10-24,30.12,30.66,29.837,30.556,467129,0
2011-10-25,30.262,30.478,29.214,29.28,381826,0
2011-10-26,29.909,29.967,28.816,29.856,646547,0
2011-10-27,30.883,32.064,30.802,31.764,657360,0
2011-10-28,31.753,32.623,31.753,32.212,432255,0
2011-10-31,31.609,32.022,31.194,31.25,461104,0
2011-11-01,30.069,30.93,29.037,29.905,1163550,0
2011-11-02,31.567,31.567,29.863,30.987,1139597,0
2011-11-03,31.415,31.528,30.637,31.388,601755,0
2011-11-04,30.947,31.118,30.507,30.974,326426,0
2011-11-07,30.855,31.36,30.256,31.258,320213,0
2011-11-08,31.415,31.949,30.714,31.846,515380,0
2011-11-09,30.9,31.127,30.244,30.29,450114,0
2011-11-10,30.752,31.314,30.078,31.219,622310,0
2011-11-11,31.613,32.221,31.359,32.1,524678,0
2011-11-14,31.912,32.353,31.33,31.576,362115,0
2011-11-15,31.415,32.71,31.415,32.519,401646,0
2011-11-16,32.091,32.623,31.66,31.744,859007,0
2011-11-17,31.846,32.456,31.5,31.866,482352,0
2011-11-18,32.007,32.439,31.65,32.212,422846,0
2011-11-21,31.5,31.856,30.984,31.51,392029,0
2011-11-22,31.454,31.576,30.722,31.06,266394,0
2011-11-23,30.732,30.809,29.833,30.088,422569,0
2011-11-25,30.03,30.732,29.992,30.125,167998,0
2011-11-28,31.229,31.604,30.984,31.415,311372,0
2011-11-29,31.445,31.566,30.89,31.209,261038,0
2011-11-30,32.526,32.526,31.962,32.273,856645,0
2011-12-01,32.109,32.528,31.819,31.997,461764,0
2011-12-02,32.353,32.774,31.997,32.063,341114,0
2011-12-05,32.528,33.375,32.316,32.953,370362,0
2011-12-06,32.885,33.309,32.71,32.982,379153,0
2011-12-07,32.662,33.319,32.212,33.092,423393,0
2011-12-08,32.672,33.02,31.884,32.091,461163,0
2011-12-09,32.063,33.598,32.063,33.447,581482,0
2011-12-12,32.904,33.111,32.51,33.001,345779,0
2011-12-13,33.355,33.675,32.007,32.146,1071251,0
2011-12-14,31.949,32.119,31.229,31.314,314250,0
2011-12-15,31.828,31.967,31.172,31.783,310566,0
2011-12-16,31.958,32.72,31.66,31.783,1036487,0
2011-12-19,31.724,32.192,31.089,31.209,416744,0
2011-12-20,31.66,33.084,31.66,33.047,352321,0
2011-12-21,32.875,33.01,32.044,32.615,493584,0
2011-12-22,32.691,33.551,32.691,33.213,255963,0
2011-12-23,33.262,33.319,33.001,33.222,109724,0
2011-12-27,33.158,33.86,33.047,33.704,110476,0
2011-12-28,33.579,33.626,32.875,33.138,243926,0
2011-12-29,33.193,33.774,33.129,33.636,126348,0
2011-12-30,33.56,33.832,33.375,33.385,175754,0
2012-01-03,33.878,34.424,33.485,33.607,473319,0
2012-01-04,33.504,33.513,32.691,32.894,398865,0
2012-01-05,32.812,33.04,32.5,32.972,461740,0
2012-01-06,33.074,33.784,32.577,33.467,296002,0
2012-01-09,33.551,33.841,33.29,33.579,255036,0
2012-01-10,34.115,34.253,33.713,33.767,279805,0
2012-01-11,33.683,34.057,33.683,33.868,146913,0
2012-01-12,34.047,34.299,33.587,34.195,127168,0
2012-01-13,33.767,34.244,33.504,34.105,247587,0
2012-01-17,34.214,34.638,34.122,34.423,272662,0
2012-01-18,34.206,34.206,33.73,34.086,574716,0
2012-01-19,34.142,34.732,34.086,34.686,440066,0
2012-01-20,34.591,35.911,34.496,35.782,268679,0
2012-01-23,35.716,36.409,35.584,36.221,310286,0
2012-01-24,36.127,36.849,35.696,36.456,496225,0
2012-01-25,36.511,37.017,35.986,36.081,386991,0
2012-01-26,36.4,36.68,35.424,35.574,368624,0
2012-01-27,35.511,35.939,35.464,35.763,497034,0
2012-01-30,35.397,35.667,35.145,35.191,316966,0
2012-01-31,35.369,35.444,34.657,34.88,622525,0
2012-02-01,35.546,36.456,35.546,35.883,1038433,0
2012-02-02,35.996,36.101,35.593,35.725,324484,0
2012-02-03,35.594,36.064,35.594,35.893,560745,0
2012-02-06,35.647,35.892,35.518,35.735,345771,0
2012-02-07,35.584,35.763,35.163,35.237,418108,0
2012-02-08,35.208,35.435,34.57,35.088,353653,0
2012-02-09,35.163,35.425,34.712,35.06,285638,0
2012-02-10,34.676,35.107,34.542,35.031,272288,0
2012-02-13,35.36,35.736,35.022,35.369,210349,0
2012-02-14,35.05,35.397,34.91,35.217,247917,0
2012-02-15,35.388,35.641,35.031,35.275,386139,0
2012-02-16,35.217,35.858,35.172,35.829,342933,0
2012-02-17,35.819,36.035,35.527,35.566,208736,0
2012-02-21,35.536,35.746,35.2,35.35,211935,0
2012-02-22,35.313,35.716,35.2,35.294,205902,0
2012-02-23,35.416,35.884,35.191,35.736,208974,0
2012-02-24,35.687,35.912,35.444,35.492,249595,0
2012-02-27,35.275,35.641,34.936,35.323,214939,0
2012-02-28,35.265,35.416,34.919,35.284,328218,0
2012-02-29,35.294,35.794,34.974,34.983,446802,0
2012-03-01,34.956,36.074,34.816,35.648,453284,0
2012-03-02,35.464,35.736,34.609,34.984,253507,0
2012-03-05,34.797,35.069,34.676,34.91,190815,0
2012-03-06,34.485,34.965,33.868,34.085,291925,0
2012-03-07,34.328,34.523,34.085,34.328,138647,0
2012-03-08,34.523,34.974,34.103,34.797,233550,0
2012-03-09,34.928,35.893,34.732,35.35,315883,0
2012-03-12,35.323,35.444,35.013,35.191,256212,0
2012-03-13,35.492,36.111,35.406,36.111,258264,0
2012-03-14,36.137,36.137,35.313,35.454,273497,0
2012-03-15,35.536,35.978,35.313,35.949,281074,0
2012-03-16,36.026,36.26,35.988,36.102,432156,0
2012-03-19,36.137,36.738,35.874,36.316,210281,0
2012-03-20,36.045,36.326,35.912,36.006,191728,0
2012-03-21,36.102,36.176,35.697,35.997,158414,0
2012-03-22,35.677,36.045,35.473,35.839,219639,0
2012-03-23,35.819,36.475,35.604,36.448,257007,0
2012-03-26,36.879,38.032,36.692,37.583,629346,0
2012-03-27,37.647,37.967,37.347,37.347,321550,0
2012-03-28,37.318,37.413,36.363,36.832,254282,0
2012-03-29,36.692,37.498,36.634,37.255,369294,0
2012-03-30,37.537,38.06,37.498,37.76,380963,0
2012-04-02,37.714,38.285,37.283,38.266,365038,0
2012-04-03,38.117,38.256,37.826,37.994,361272,0
2012-04-04,37.646,37.807,37.289,37.506,222319,0
2012-04-05,37.138,37.138,36.479,36.592,414783,0
2012-04-09,36.016,36.288,35.792,36.102,158356,0
2012-04-10,36.128,36.212,35.126,35.136,341977,0
2012-04-11,35.556,35.566,35.069,35.294,463589,0
2012-04-12,35.379,36.055,35.245,35.641,323292,0
2012-04-13,35.416,35.546,34.965,34.965,292699,0
2012-04-16,35.191,35.473,34.685,35.116,212302,0
2012-04-17,35.425,36.019,35.331,35.634,252492,0
2012-04-18,35.369,35.473,34.779,35.172,176111,0
2012-04-19,35.126,35.275,34.451,34.609,327772,0
2012-04-20,34.984,35.172,34.694,34.751,224901,0
2012-04-23,34.149,34.376,33.858,34.224,251203,0
2012-04-24,34.252,34.712,34.047,34.552,339452,0
2012-04-25,35.088,35.556,35.031,35.397,223266,0
2012-04-26,35.275,35.614,35.116,35.519,215183,0
2012-04-27,35.642,36.15,35.493,36.076,367682,0
2012-04-30,35.968,36.082,35.8,35.939,254265,0
2012-05-01,35.851,36.771,35.2,35.576,487735,0
2012-05-02,34.328,34.328,31.073,31.354,1755129,0
2012-05-03,31.341,31.663,30.523,30.807,588751,0
2012-05-04,30.798,30.817,30.084,30.084,476701,0
2012-05-07,30.004,30.2,29.781,29.936,273440,0
2012-05-08,29.847,29.847,29.31,29.762,467528,0
2012-05-09,29.425,29.707,29.029,29.563,315828,0
2012-05-10,29.837,30.054,29.084,29.463,263479,0
2012-05-11,29.198,29.745,29.104,29.425,309354,0
2012-05-14,29.131,29.647,29.094,29.395,267140,0
2012-05-15,29.463,29.81,29.271,29.327,250374,0
2012-05-16,29.498,29.958,29.168,29.188,252919,0
2012-05-17,29.233,29.376,28.801,28.82,269840,0
2012-05-18,28.784,29,28.237,28.294,274864,0
2012-05-21,28.472,29.206,28.227,29.056,234433,0
2012-05-22,29,29.281,28.538,28.737,208333,0
2012-05-23,28.425,29.123,28.217,29.019,324833,0
2012-05-24,29.047,29.104,28.341,28.784,314650,0
2012-05-25,28.838,29.094,28.708,28.801,225138,0
2012-05-29,29.074,29.489,28.848,29.367,185894,0
2012-05-30,28.991,28.991,28.613,28.737,255583,0
2012-05-31,28.689,28.868,28.227,28.313,491194,0
2012-06-01,27.737,27.983,27.447,27.456,400081,0
2012-06-04,27.494,27.747,27.061,27.24,678329,0
2012-06-05,27.719,29.327,27.362,29.113,1150703,0
2012-06-06,29.367,30.384,29.31,29.726,690124,0
2012-06-07,30.176,30.451,28.632,28.699,798999,0
2012-06-08,28.632,29.038,28.425,28.932,365407,0
2012-06-11,29.233,29.638,28.153,28.172,369749,0
2012-06-12,28.341,28.613,28.049,28.528,353928,0
2012-06-13,28.528,28.811,28.189,28.445,425967,0
2012-06-14,28.445,29.104,28.266,28.801,414783,0
2012-06-15,28.915,29.677,28.727,29.243,596963,0
2012-06-18,29.029,29.489,28.915,29.223,384078,0
2012-06-19,29.29,29.6,28.971,29.367,377901,0
2012-06-20,29.337,30.034,29.029,29.745,297599,0
2012-06-21,29.928,30.384,29.131,29.168,492826,0
2012-06-22,29.415,29.847,29.198,29.618,414335,0
2012-06-25,29.376,29.657,28.932,29.047,290328,0
2012-06-26,29.158,29.987,29.158,29.762,317864,0
2012-06-27,29.856,30.461,29.856,30.287,303543,0
2012-06-28,30.044,30.102,29.047,29.543,739113,0
2012-06-29,30.249,31.794,30.212,31.427,849060,0
2012-07-02,31.624,31.634,31.089,31.634,514314,0
2012-07-03,31.558,32.377,31.53,32.377,191639,0
2012-07-05,32.303,33.242,32.142,32.903,746422,0
2012-07-06,32.718,32.718,31.286,31.727,456393,0
2012-07-09,31.598,31.709,31.22,31.503,342982,0
2012-07-10,31.804,32.198,30.851,31.069,234769,0
2012-07-11,31.04,31.399,30.618,30.871,415168,0
2012-07-12,30.414,30.635,29.874,30.431,277964,0
2012-07-13,30.598,31.05,30.551,30.598,236425,0
2012-07-16,30.431,30.431,29.762,30.034,288865,0
2012-07-17,30.297,30.495,29.726,29.919,228062,0
2012-07-18,29.856,30.825,29.707,30.588,312969,0
2012-07-19,30.712,31.146,30.608,30.871,345070,0
2012-07-20,30.779,31.136,30.467,30.476,220023,0
2012-07-23,29.736,29.938,29.198,29.745,266743,0
2012-07-24,29.919,29.919,29.188,29.463,261323,0
2012-07-25,29.638,30.006,29.608,29.801,164280,0
2012-07-26,30.384,30.404,29.707,30.193,251323,0
2012-07-27,30.297,31.407,30.016,31.323,224455,0
2012-07-30,31.36,31.786,30.909,30.984,137037,0
2012-07-31,30.938,31.447,30.769,30.88,199714,0
2012-08-01,31.069,31.257,30.315,30.345,264848,0
2012-08-02,30.084,30.779,29.81,30.185,255286,0
2012-08-03,30.759,31.465,30.665,31.238,205895,0
2012-08-06,31.305,32.039,31.031,31.493,499153,0
2012-08-07,32.369,36.273,32.369,34.71,1237980,0
2012-08-08,34.777,35.389,34.502,35.059,469313,0
2012-08-09,34.558,34.786,34.43,34.664,308035,0
2012-08-10,34.684,34.815,34.364,34.626,211669,0
2012-08-13,34.607,34.767,33.872,34.344,233985,0
2012-08-14,34.448,34.448,33.514,33.61,223773,0
2012-08-15,33.706,34.334,33.648,34.165,206349,0
2012-08-16,34.071,34.439,34.034,34.403,213291,0
2012-08-17,34.325,34.513,34.052,34.476,178623,0
2012-08-20,34.325,34.522,33.617,34.052,190554,0
2012-08-21,34.109,34.335,33.686,33.987,243323,0
2012-08-22,33.825,33.948,33.2,33.513,129819,0
2012-08-23,33.394,33.531,32.997,33.429,131125,0
2012-08-24,33.335,33.513,33.026,33.269,203825,0
2012-08-27,33.485,33.637,33.155,33.439,145651,0
2012-08-28,33.439,33.769,33.354,33.637,158858,0
2012-08-29,33.494,33.705,33.327,33.608,226605,0
2012-08-30,33.22,33.327,32.778,33.191,245969,0
2012-08-31,33.485,33.741,32.958,33.647,264578,0
2012-09-04,33.403,34.345,33.279,34.044,440681,0
2012-09-05,33.948,34.109,33.589,33.705,262145,0
2012-09-06,33.835,34.589,33.676,34.393,387238,0
2012-09-07,34.137,34.808,34.127,34.513,159457,0
2012-09-10,34.599,34.808,34.249,34.345,102431,0
2012-09-11,34.325,34.938,34.325,34.551,131365,0
2012-09-12,34.666,34.798,34.335,34.798,133470,0
2012-09-13,34.788,35.317,34.476,35.099,248628,0
2012-09-14,35.156,35.654,35.129,35.531,215914,0
2012-09-17,35.278,35.278,33.9,34.513,284358,0
2012-09-18,34.532,34.779,34.091,34.306,238270,0
2012-09-19,34.459,34.503,33.987,34.192,131916,0
2012-09-20,34.015,34.146,33.666,33.715,182925,0
2012-09-21,34.052,34.693,33.786,34.109,440594,0
2012-09-24,33.995,34.345,33.938,34.155,247933,0
2012-09-25,34.484,35.354,34.259,34.306,346805,0
2012-09-26,34.355,34.439,33.666,33.76,109446,0
2012-09-27,33.881,34.091,33.608,34.044,112838,0
2012-09-28,33.844,33.928,33.318,33.335,188419,0
2012-10-01,33.504,33.835,33.279,33.56,302490,0
2012-10-02,33.676,33.722,33.374,33.551,150368,0
2012-10-03,33.56,33.656,33.298,33.394,140206,0
2012-10-04,33.466,33.494,32.626,32.997,207977,0
2012-10-05,33.23,33.656,32.987,33.25,173859,0
2012-10-08,33.126,33.24,32.938,33.089,101866,0
2012-10-09,33.135,33.135,32.354,32.521,92234,0
2012-10-10,32.609,32.636,32.032,32.599,158585,0
2012-10-11,32.823,33.089,32.411,32.485,125844,0
2012-10-12,32.521,32.815,32.146,32.202,74915,0
2012-10-15,32.317,32.317,31.975,32.156,136843,0
2012-10-16,32.345,32.733,32.229,32.684,123260,0
2012-10-17,32.694,32.851,32.297,32.458,107204,0
2012-10-18,32.476,32.609,31.863,31.909,92843,0
2012-10-19,31.863,31.863,30.871,31.08,280983,0
2012-10-22,31.09,31.551,30.938,31.372,213800,0
2012-10-23,31.051,31.458,30.484,31.372,121592,0
2012-10-24,31.58,31.673,30.947,31.041,131989,0
2012-10-25,31.268,31.278,30.92,31.191,79247,0
2012-10-26,31.231,31.627,31.003,31.09,124887,0
2012-10-31,31.191,31.191,30.257,30.608,171623,0
2012-11-01,30.57,31.59,30.373,31.532,506830,0
2012-11-02,31.682,31.682,30.91,31.08,282243,0
2012-11-05,31.003,31.532,30.645,31.458,140684,0
2012-11-06,31.645,32.363,31.645,32.164,207434,0
2012-11-07,31.702,31.826,30.957,31.419,290088,0
2012-11-08,31.324,31.505,30.769,30.769,170537,0
2012-11-09,30.57,31.231,30.57,30.985,127461,0
2012-11-12,31.003,31.013,30.645,30.769,91162,0
2012-11-13,30.665,30.947,30.46,30.721,154303,0
2012-11-14,30.91,31.051,30.062,30.11,178401,0
2012-11-15,30.052,30.504,29.994,30.285,319005,0
2012-11-16,30.201,30.201,29.245,29.622,274492,0
2012-11-19,30.061,30.514,29.935,30.373,326834,0
2012-11-20,30.285,30.505,29.954,30.383,82447,0
2012-11-21,30.514,30.732,30.363,30.541,75710,0
2012-11-23,30.818,31.131,30.732,31.093,66742,0
2012-11-26,30.882,31.043,30.703,30.949,129228,0
2012-11-27,31.112,31.194,30.551,30.636,116400,0
2012-11-28,30.541,31.14,30.334,31.034,165701,0
2012-11-29,31.755,33.035,31.755,32.664,298509,0
2012-11-30,32.692,32.917,31.784,31.83,258716,0
2012-12-03,32.105,32.162,31.669,31.933,140077,0
2012-12-04,31.915,32.067,31.612,31.971,146771,0
2012-12-05,32.179,32.5,31.952,32.028,189963,0
2012-12-06,31.933,32.208,31.821,32.198,119194,0
2012-12-07,32.198,32.198,31.858,32.132,141969,0
2012-12-10,32.17,32.509,31.961,32.379,153921,0
2012-12-11,32.722,32.823,32.284,32.674,179583,0
2012-12-12,32.805,33.025,32.538,32.776,158389,0
2012-12-13,32.767,32.927,32.437,32.664,151991,0
2012-12-14,32.509,33.025,32.284,32.722,138201,0
2012-12-17,32.776,33.364,32.624,33.288,217488,0
2012-12-18,33.412,34.746,33.259,34.746,259503,0
2012-12-19,34.68,34.803,34.377,34.652,186872,0
2012-12-20,34.652,35.539,34.425,35.294,208189,0
2012-12-21,34.857,35.125,34.471,34.887,499194,0
2012-12-24,34.736,34.981,34.367,34.887,66946,0
2012-12-26,34.906,35.077,34.367,34.526,169490,0
2012-12-27,34.67,34.793,34.073,34.377,144864,0
2012-12-28,34.157,34.358,33.97,34.046,151579,0
2012-12-31,34.122,34.963,33.93,34.897,170824,0
2013-01-02,35.661,35.936,35.341,35.797,221148,0
2013-01-03,35.768,35.768,35.077,35.323,166508,0
2013-01-04,35.436,35.597,35.087,35.559,138465,0
2013-01-07,35.284,35.636,35.039,35.626,122731,0
2013-01-08,35.513,35.559,34.963,35.162,137989,0
2013-01-09,35.294,35.38,35.135,35.361,89382,0
2013-01-10,35.513,35.616,35.02,35.331,102867,0
2013-01-11,35.398,35.446,34.897,35.38,102252,0
2013-01-14,35.217,35.436,35.01,35.294,103279,0
2013-01-15,35.029,35.539,35.029,35.504,95483,0
2013-01-16,35.341,35.456,35.077,35.341,139860,0
2013-01-17,35.475,35.815,35.304,35.681,83886,0
2013-01-18,35.636,35.872,35.407,35.815,87445,0
2013-01-22,35.72,36.09,35.559,36.071,100821,0
2013-01-23,35.984,36.505,35.927,36.229,129111,0
2013-01-24,36.221,36.44,35.824,36.212,140780,0
2013-01-25,36.326,37.198,35.974,37.159,198681,0
2013-01-28,37.119,37.159,36.647,36.893,132535,0
2013-01-29,36.941,38.256,36.392,37.063,425429,0
2013-01-30,37.385,40.046,37.31,39.308,867596,0
2013-01-31,39.222,39.705,38.577,38.919,211532,0
2013-02-01,38.929,38.929,37.291,37.859,463410,0
2013-02-04,37.5,37.954,36.95,37.235,254016,0
2013-02-05,37.367,37.774,37.3,37.66,164537,0
2013-02-06,37.585,37.869,37.3,37.859,208463,0
2013-02-07,37.764,37.831,37.3,37.679,114302,0
2013-02-08,37.621,38.038,37.367,38,311602,0
2013-02-11,37.888,38.097,37.782,38.067,142736,0
2013-02-12,37.99,38.314,37.963,38.304,209263,0
2013-02-13,38.381,38.558,38.191,38.53,253412,0
2013-02-14,38.474,39.024,38.418,38.929,340087,0
2013-02-15,39.117,39.117,38.711,38.946,247303,0
2013-02-19,38.758,39.82,38.758,39.81,494614,0
2013-02-20,39.716,39.716,38.946,38.986,252260,0
2013-02-21,38.976,39.165,38.436,38.692,280339,0
2013-02-22,38.996,39.299,38.701,38.823,192306,0
2013-02-25,38.929,39.146,37.942,37.942,308847,0
2013-02-26,38.19,38.34,37.942,38.112,155601,0
2013-02-27,38.027,38.72,37.932,38.463,130001,0
2013-02-28,38.463,38.711,38.283,38.293,156020,0
2013-03-01,38.007,38.538,37.466,38.455,343267,0
2013-03-04,38.37,38.665,38.19,38.596,212111,0
2013-03-05,38.796,39.555,38.796,39.526,238959,0
2013-03-06,39.469,39.639,39.222,39.555,195841,0
2013-03-07,39.45,40.087,39.45,40.001,224555,0
2013-03-08,40.181,40.552,40.058,40.494,251288,0
2013-03-11,40.314,40.635,40.218,40.494,163751,0
2013-03-12,40.39,40.607,40.087,40.465,210810,0
2013-03-13,40.532,40.675,40.314,40.532,76837,0
2013-03-14,40.625,40.998,40.58,40.979,145961,0
2013-03-15,41.026,41.128,40.465,40.874,372872,0
2013-03-18,40.343,41.216,40.343,41.12,174222,0
2013-03-19,41.405,42.268,41.33,42.068,435467,0
2013-03-20,42.409,43.304,42.115,43.275,507263,0
2013-03-21,43.265,43.66,42.61,42.751,421277,0
2013-03-22,42.591,42.591,41.026,41.245,556050,0
2013-03-25,41.235,41.615,41.017,41.396,216863,0
2013-03-26,41.651,41.746,41.31,41.451,178261,0
2013-03-27,41.245,41.366,40.969,41.31,175830,0
2013-03-28,41.5,42.04,41.33,41.928,194587,0
2013-04-01,41.69,41.812,40.979,41.356,187062,0
2013-04-02,41.566,41.794,41.235,41.405,199641,0
2013-04-03,41.366,41.51,40.741,40.969,205869,0
2013-04-04,41.11,41.31,40.807,41.197,216782,0
2013-04-05,40.58,41.035,40.437,40.835,190412,0
2013-04-08,41.017,41.263,40.455,41.235,164329,0
2013-04-09,41.197,41.33,40.865,41.128,191051,0
2013-04-10,41.273,42.542,41.226,42.419,227345,0
2013-04-11,42.25,42.941,42.172,42.268,159106,0
2013-04-12,42.087,42.356,41.48,42.317,134648,0
2013-04-15,41.993,42.125,41.017,41.128,396034,0
2013-04-16,41.33,41.708,40.759,41.216,372593,0
2013-04-17,41.09,41.167,39.764,40.172,343530,0
2013-04-18,40.323,40.455,39.269,39.394,272905,0
2013-04-19,39.44,40.143,38.891,40.095,230159,0
2013-04-22,40.228,40.58,39.536,40.36,224859,0
2013-04-23,40.665,41.461,40.665,41.461,162732,0
2013-04-24,41.32,41.556,40.825,41.177,138059,0
2013-04-25,41.197,41.624,41.197,41.356,104408,0
2013-04-26,41.31,41.31,40.665,41.09,140024,0
2013-04-29,41.226,41.83,41.157,41.538,141592,0
2013-04-30,41.51,41.7,41.245,41.576,269377,0
2013-05-01,41.356,41.642,40.198,40.208,250087,0
2013-05-02,40.542,41.461,40.296,41.32,197082,0
2013-05-03,41.708,43.083,41.708,42.659,198707,0
2013-05-06,42.677,43.255,42.24,43.169,117913,0
2013-05-07,43.33,44.715,42.961,43.169,192201,0
2013-05-08,45.047,45.047,42.25,43.472,377770,0
2013-05-09,43.33,44.032,43.245,44.013,212060,0
2013-05-10,43.787,44.288,43.608,43.787,142105,0
2013-05-13,43.55,44.042,43.416,43.787,286707,0
2013-05-14,43.719,44.08,43.349,43.378,289171,0
2013-05-15,43.083,43.349,42.847,43.083,323578,0
2013-05-16,43.179,44.55,43.179,43.894,333391,0
2013-05-17,43.95,44.357,43.846,44.254,221717,0
2013-05-20,44.015,44.435,43.72,43.846,219135,0
2013-05-21,43.874,44.216,43.561,43.749,268497,0
2013-05-22,43.711,44.063,42.779,43.027,237237,0
2013-05-23,42.571,43.218,42.514,43.16,223631,0
2013-05-24,42.904,43.34,42.884,43.237,121553,0
2013-05-28,43.836,44.503,43.73,44.083,315868,0
2013-05-29,43.643,44.189,43.237,44.083,176358,0
2013-05-30,43.995,44.796,43.995,44.54,160774,0
2013-05-31,44.202,44.85,43.889,43.925,208056,0
2013-06-03,43.921,44.425,43.256,44.189,323642,0
2013-06-04,44.131,44.568,43.846,44.16,297452,0
2013-06-05,43.957,44.244,43.634,43.749,127878,0
2013-06-06,43.72,44.31,43.541,44.024,188765,0
2013-06-07,42.047,44.385,42.047,44.254,162419,0
2013-06-10,44.52,44.958,44.16,44.691,105913,0
2013-06-11,43.866,44.623,43.779,43.976,74442,0
2013-06-12,44.282,44.454,43.102,43.227,97524,0
2013-06-13,43.256,44.102,43.017,44.034,141652,0
2013-06-14,43.94,44.131,43.284,43.493,86609,0
2013-06-17,43.903,44.044,43.541,43.571,200875,0
2013-06-18,43.652,44.17,43.551,44.015,221663,0
2013-06-19,44.015,44.366,43.662,43.691,131316,0
2013-06-20,43.141,43.227,42.619,42.75,151920,0
2013-06-21,42.914,42.914,41.648,42.153,493289,0
2013-06-24,41.638,42.161,41.352,41.687,197764,0
2013-06-25,42.133,42.238,41.42,42.123,199436,0
2013-06-26,42.58,42.619,41.697,41.886,129034,0
2013-06-27,42.143,42.418,41.974,42.305,194333,0
2013-06-28,42.266,42.335,41.743,41.761,1018309,0
2013-07-01,41.983,43.369,41.983,42.981,291863,0
2013-07-02,43.056,43.779,42.551,42.817,309666,0
2013-07-03,42.73,43.59,42.73,43.34,80263,0
2013-07-05,43.957,44.445,43.808,44.357,139568,0
2013-07-08,44.605,45.059,44.425,44.719,160136,0
2013-07-09,44.892,45.587,44.748,45.336,161094,0
2013-07-10,45.274,45.461,44.691,45.177,130221,0
2013-07-11,45.678,45.706,44.902,45.567,156912,0
2013-07-12,45.431,46.013,45.336,45.67,122647,0
2013-07-15,45.678,45.813,45.365,45.51,182229,0
2013-07-16,45.567,45.642,44.912,44.967,162324,0
2013-07-17,45.043,45.539,44.985,45.254,150352,0
2013-07-18,45.421,45.633,45.117,45.519,136194,0
2013-07-19,45.355,45.716,45.3,45.461,279711,0
2013-07-22,45.557,45.745,45.319,45.451,128815,0
2013-07-23,45.519,45.519,44.873,45.024,185324,0
2013-07-24,45.355,45.355,44.633,44.671,144739,0
2013-07-25,44.681,44.92,44.197,44.254,359174,0
2013-07-26,44.063,44.273,43.551,43.894,172224,0
2013-07-29,43.749,44.216,43.304,43.398,201949,0
2013-07-30,43.625,43.903,43.246,43.359,261593,0
2013-07-31,43.58,44.52,43.445,44.207,327266,0
2013-08-01,44.642,46.146,44.642,45.403,445483,0
2013-08-02,45.309,45.403,44.738,45.196,198827,0
2013-08-05,45.147,45.327,44.7,45.206,157798,0
2013-08-06,44.995,45.052,43.513,44.073,342648,0
2013-08-07,43.94,44.151,41.761,41.8,548369,0
2013-08-08,42.018,42.817,41.915,42.219,304904,0
2013-08-09,42.153,42.619,41.877,42.143,303001,0
2013-08-12,41.827,42.494,41.827,42.315,225120,0
2013-08-13,42.335,42.695,42.161,42.59,152231,0
2013-08-14,42.494,42.73,42.335,42.38,112225,0
2013-08-15,41.687,41.925,41.202,41.819,247392,0
2013-08-16,41.523,42.287,41.505,41.992,267188,0
2013-08-19,41.867,42.239,41.601,41.611,221247,0
2013-08-20,41.648,42.345,41.648,42.277,139709,0
2013-08-21,42.058,42.287,41.733,41.887,158752,0
2013-08-22,41.925,42.669,41.925,42.381,100750,0
2013-08-23,42.419,42.752,42.277,42.523,214817,0
2013-08-26,42.486,42.707,42.114,42.21,126851,0
2013-08-27,41.629,41.857,40.914,40.922,330411,0
2013-08-28,40.982,41.514,40.982,41.371,125950,0
2013-08-29,41.343,41.877,41.343,41.706,114044,0
2013-08-30,41.648,41.837,41.076,41.171,281607,0
2013-09-03,41.621,43.05,40.991,41.093,442769,0
2013-09-04,41.113,42.076,41.113,41.934,164207,0
2013-09-05,41.8,42.21,41.742,41.809,167445,0
2013-09-06,41.944,42.191,41.268,41.723,165529,0
2013-09-09,41.964,42.362,41.877,42.239,139387,0
2013-09-10,42.448,42.688,42.153,42.678,137174,0
2013-09-11,42.562,42.799,42.143,42.506,159918,0
2013-09-12,43.41,44.137,43.335,43.4,257158,0
2013-09-13,43.629,44,43.382,43.725,249010,0
2013-09-16,44.176,44.46,43.812,43.861,153567,0
2013-09-17,43.822,44.575,43.783,44.547,152478,0
2013-09-18,44.451,44.983,44.039,44.947,129848,0
2013-09-19,44.957,45.155,44.565,44.993,165813,0
2013-09-20,45.242,45.449,44.957,45.234,423462,0
2013-09-23,45.155,45.155,44.601,44.918,173085,0
2013-09-24,44.899,45.242,44.25,44.794,168879,0
2013-09-25,44.803,45.001,44.363,44.401,101514,0
2013-09-26,44.537,44.909,44.334,44.629,134396,0
2013-09-27,44.26,44.639,43.99,44.278,161889,0
2013-09-30,43.908,44.231,43.565,43.889,325036,0
2013-10-01,43.953,44.774,43.841,44.019,422907,0
2013-10-02,43.637,43.716,43.01,43.449,244855,0
2013-10-03,43.278,43.382,42.277,43.001,243352,0
2013-10-04,42.983,44.019,42.983,43.841,112268,0
2013-10-07,43.497,44.117,43.344,43.861,223540,0
2013-10-08,43.831,44.088,43.172,43.192,152108,0
2013-10-09,43.487,43.666,42.771,42.943,178411,0
2013-10-10,43.467,43.916,43.467,43.889,125606,0
2013-10-11,43.676,44.518,43.676,44.489,117557,0
2013-10-14,44.889,46.098,44.87,46.058,239268,0
2013-10-15,45.985,45.985,44.899,45.106,163181,0
2013-10-16,45.429,45.528,45.155,45.317,110890,0
2013-10-17,45.087,45.754,44.831,45.556,181455,0
2013-10-18,45.938,46.773,45.715,46.737,158011,0
2013-10-21,46.747,47.213,46.507,47.137,247801,0
2013-10-22,47.204,47.498,47.043,47.232,180265,0
2013-10-23,47.052,47.089,46.318,46.402,89904,0
2013-10-24,46.402,47.033,46.222,46.556,172697,0
2013-10-25,46.757,47.165,46.366,46.576,109863,0
2013-10-28,46.652,46.823,46.156,46.516,132757,0
2013-10-29,46.708,47.137,44.957,47.061,239416,0
2013-10-30,42.65,42.65,39.62,40.647,1399397,0
2013-10-31,40.562,41.752,40.553,40.922,416298,0
2013-11-01,40.828,41.294,40.599,40.942,393706,0
2013-11-04,41.01,41.419,40.942,41.029,253546,0
2013-11-05,40.743,41.067,40.581,40.828,187644,0
2013-11-06,40.972,41.486,40.886,41,101905,0
2013-11-07,41.067,41.259,40.057,40.113,191542,0
2013-11-08,40.094,41.171,40.094,40.761,254743,0
2013-11-11,40.779,40.809,40.475,40.677,208399,0
2013-11-12,40.667,41.201,40.562,40.982,234680,0
2013-11-13,40.733,41.191,40.733,41.039,269410,0
2013-11-14,41.019,41.847,40.886,41.601,176273,0
2013-11-15,41.552,42.029,41.201,41.742,147937,0
2013-11-18,41.897,42.105,41.39,41.466,152006,0
2013-11-19,41.475,41.827,41.18,41.37,237014,0
2013-11-20,41.621,42.144,41.35,41.466,280291,0
2013-11-21,41.686,42.383,41.466,42.338,286216,0
2013-11-22,42.25,42.338,41.714,42.211,222583,0
2013-11-25,42.211,42.909,42.039,42.603,179143,0
2013-11-26,42.554,42.986,42.44,42.755,171290,0
2013-11-27,42.755,43.118,42.411,42.986,138433,0
2013-11-29,43.166,43.234,42.662,42.726,134933,0
2013-12-02,42.709,43.071,42.134,42.373,165581,0
2013-12-03,42.192,42.402,41.677,41.926,178636,0
2013-12-04,41.705,42.039,41.323,41.847,153600,0
2013-12-05,41.723,42.134,41.475,42.077,140225,0
2013-12-06,42.544,42.623,41.601,41.975,172232,0
2013-12-09,41.916,42.211,41.249,41.39,196060,0
2013-12-10,41.249,41.543,40.989,41.427,256032,0
2013-12-11,41.533,42.077,41.342,41.427,191950,0
2013-12-12,41.39,41.505,40.893,41.082,199557,0
2013-12-13,41.17,41.592,40.97,40.999,207994,0
2013-12-16,41.18,42.308,40.807,42.124,179058,0
2013-12-17,42.096,42.172,41.638,41.867,156798,0
2013-12-18,41.965,42.643,41.601,42.623,169417,0
2013-12-19,42.44,42.44,41.686,41.761,152804,0
2013-12-20,41.819,42.822,41.446,42.765,384670,0
2013-12-23,42.802,43.186,42.469,43.148,221448,0
2013-12-24,43.224,43.671,43.013,43.462,62541,0
2013-12-26,43.599,43.921,43.511,43.768,249236,0
2013-12-27,43.967,44.349,43.616,44.198,96663,0
2013-12-30,44.054,44.457,43.977,44.398,113193,0
2013-12-31,44.626,44.675,44.198,44.369,157705,0
2014-01-02,44.104,44.112,43.376,43.501,195328,0
2014-01-03,43.511,43.856,42.862,43.616,171846,0
2014-01-06,43.788,43.788,42.986,42.995,206122,0
2014-01-07,43.186,43.404,42.89,43.128,188743,0
2014-01-08,43.128,43.894,42.862,43.719,234563,0
2014-01-09,43.758,43.894,42.812,43.098,125529,0
2014-01-10,43.138,43.395,42.852,43.234,144977,0
2014-01-13,43.234,43.301,42.182,42.45,166057,0
2014-01-14,42.68,42.68,42.154,42.479,273171,0
2014-01-15,42.633,43.043,42.338,42.842,205599,0
2014-01-16,42.699,42.872,42.25,42.402,151587,0
2014-01-17,42.24,42.564,41.857,42.24,172062,0
2014-01-21,42.487,42.594,41.955,42.308,151640,0
2014-01-22,42.268,42.497,42.211,42.318,115270,0
2014-01-23,42.134,42.393,41.907,42.338,210133,0
2014-01-24,41.984,42.03,40.989,41.047,150691,0
2014-01-27,41.121,42.259,40.97,41.648,304231,0
2014-01-28,41.495,41.495,40.521,41.074,370598,0
2014-01-29,40.836,41.112,40.53,40.54,236447,0
2014-01-30,41.008,41.436,40.511,41.408,224392,0
2014-01-31,40.684,41.36,40.615,41.008,206870,0
2014-02-03,41.018,41.17,39.422,39.556,534788,0
2014-02-04,39.575,40.128,39.318,39.957,289808,0
2014-02-05,39.727,40.234,39.298,39.986,201284,0
2014-02-06,40.072,40.425,39.862,40.148,200349,0
2014-02-07,40.253,40.569,40.015,40.244,205546,0
2014-02-10,40.158,40.321,39.996,40.148,140943,0
2014-02-11,40.081,40.578,39.996,40.452,141626,0
2014-02-12,40.452,40.874,40.452,40.731,176703,0
2014-02-13,40.367,40.836,40.33,40.807,151885,0
2014-02-14,40.816,41.055,40.511,40.654,274821,0
2014-02-18,40.366,41.083,40.366,40.787,325781,0
2014-02-19,40.597,41.382,40.597,40.885,152078,0
2014-02-20,40.951,41.468,40.894,41.429,166216,0
2014-02-21,41.66,42.167,41.211,41.812,334486,0
2014-02-24,41.794,41.929,41.545,41.726,199980,0
2014-02-25,41.65,42.128,41.344,41.708,116093,0
2014-02-26,41.803,42.628,41.593,42.473,185887,0
2014-02-27,42.341,42.704,42.118,42.676,131694,0
2014-02-28,42.722,43.144,42.387,42.492,158287,0
2014-03-03,42.128,42.817,41.812,42.512,188854,0
2014-03-04,43.049,44.626,43.039,44.417,345281,0
2014-03-05,44.485,44.626,44.216,44.466,200506,0
2014-03-06,44.377,44.466,43.873,44.255,131938,0
2014-03-07,44.32,44.523,43.892,44.131,126879,0
2014-03-10,44.092,44.141,43.401,43.727,150604,0
2014-03-11,43.834,43.834,42.779,42.867,147053,0
2014-03-12,42.73,43.373,42.559,43.24,222224,0
2014-03-13,43.431,43.431,42.128,42.351,203458,0
2014-03-14,42.322,42.915,42.322,42.75,140747,0
2014-03-17,43.009,43.478,42.837,43.344,168361,0
2014-03-18,43.344,43.928,43.192,43.844,192699,0
2014-03-19,43.902,43.938,43.269,43.498,134792,0
2014-03-20,43.363,44.141,43.288,44.102,130991,0
2014-03-21,44.311,44.742,43.727,43.786,367615,0
2014-03-24,43.902,43.948,42.779,43.134,185129,0
2014-03-25,43.373,43.606,42.817,43.325,160876,0
2014-03-26,43.678,43.708,42.244,42.292,183190,0
2014-03-27,42.341,42.827,41.593,41.689,200823,0
2014-03-28,41.689,42.186,41.142,41.285,194719,0
2014-03-31,41.699,42.647,41.477,42.559,292583,0
2014-04-01,42.722,43.278,42.599,43.192,193969,0
2014-04-02,43.278,43.537,42.769,43.182,146751,0
2014-04-03,43.134,43.288,42.322,42.628,108263,0
2014-04-04,42.992,43.468,40.664,40.693,334012,0
2014-04-07,40.615,41.24,40.481,40.981,346503,0
2014-04-08,41.113,41.929,40.931,41.803,249884,0
2014-04-09,42.07,42.397,41.784,42.322,152839,0
2014-04-10,42.176,42.463,40.644,40.693,171671,0
2014-04-11,40.693,40.866,39.764,40.08,211323,0
2014-04-14,40.644,40.981,39.582,39.801,197738,0
2014-04-15,39.925,40.396,39.621,39.994,245685,0
2014-04-16,40.32,40.406,39.85,40.147,196225,0
2014-04-17,40.089,41.048,40.032,40.816,140639,0
2014-04-21,40.885,41.352,40.768,41.048,109396,0
2014-04-22,41.019,41.362,40.826,41.066,109281,0
2014-04-23,40.875,41.335,40.693,41.22,167887,0
2014-04-24,41.429,41.574,40.836,41.335,148575,0
2014-04-25,41.142,41.344,40.366,40.491,163603,0
2014-04-28,40.559,40.777,39.457,39.86,213958,0
2014-04-29,40.203,40.961,39.899,39.899,253787,0
2014-04-30,40.004,41.86,40.004,41.717,685338,0
2014-05-01,41.774,42.676,41.276,41.784,320906,0
2014-05-02,41.774,42.033,40.587,40.846,344993,0
2014-05-05,40.481,41.42,40.137,41.382,323351,0
2014-05-06,41.181,41.784,41.075,41.392,252112,0
2014-05-07,41.458,41.64,40.894,41.623,273131,0
2014-05-08,41.516,42.359,41.392,41.448,229618,0
2014-05-09,41.181,42.09,40.75,42.004,212718,0
2014-05-12,42.234,43.668,42.176,43.249,188996,0
2014-05-13,43.085,43.325,42.387,42.387,219886,0
2014-05-14,42.263,42.263,41.344,41.344,203971,0
2014-05-15,41.113,41.448,40.501,41.285,194354,0
2014-05-16,41.082,41.872,40.989,41.852,158181,0
2014-05-19,41.565,42.717,41.517,42.643,188614,0
2014-05-20,42.448,42.584,41.641,41.99,270646,0
2014-05-21,42.141,42.247,41.449,41.93,124744,0
2014-05-22,41.892,42.584,41.786,42.371,124750,0
2014-05-23,42.362,43.035,42.141,43.006,129722,0
2014-05-27,43.237,43.697,43.198,43.458,139253,0
2014-05-28,43.276,43.486,42.939,43.371,243787,0
2014-05-29,43.381,43.966,43.381,43.833,283130,0
2014-05-30,43.795,43.795,43.332,43.565,216217,0
2014-06-02,43.604,43.765,43.151,43.525,246996,0
2014-06-03,43.16,43.677,43.131,43.594,358946,0
2014-06-04,43.458,43.755,43.189,43.63,174852,0
2014-06-05,43.621,44.592,43.555,44.378,167826,0
2014-06-06,44.468,44.784,44.428,44.696,241300,0
2014-06-09,44.687,46.178,44.438,45.975,311077,0
2014-06-10,45.791,45.966,45.138,45.811,195668,0
2014-06-11,45.455,45.752,45.198,45.455,120347,0
2014-06-12,45.359,45.359,44.715,44.89,110526,0
2014-06-13,45.052,45.052,44.535,44.851,97814,0
2014-06-16,44.745,44.958,44.217,44.592,119767,0
2014-06-17,44.573,45.495,44.525,44.822,223657,0
2014-06-18,44.794,44.9,44.266,44.516,150626,0
2014-06-19,44.638,44.706,43.948,44.111,177933,0
2014-06-20,44.19,44.88,44.141,44.871,374124,0
2014-06-23,45.014,45.1,44.478,44.628,156059,0
2014-06-24,44.62,44.994,44.227,44.256,251399,0
2014-06-25,44.014,44.573,43.667,44.525,188091,0
2014-06-26,44.573,44.822,44.092,44.715,140980,0
2014-06-27,44.398,46.139,44.398,46.004,453590,0
2014-06-30,46.004,46.168,45.723,46.168,239272,0
2014-07-01,46.359,47.896,46.234,47.435,369835,0
2014-07-02,47.541,47.906,47.282,47.484,265192,0
2014-07-03,47.628,47.916,47.358,47.714,155915,0
2014-07-07,47.561,47.561,47.099,47.243,156357,0
2014-07-08,47.109,47.224,46.168,46.206,259305,0
2014-07-09,46.369,46.502,46.004,46.079,128252,0
2014-07-10,45.024,45.975,44.984,45.554,152673,0
2014-07-11,45.515,45.695,44.966,45.312,189259,0
2014-07-14,45.791,45.929,45.445,45.733,106328,0
2014-07-15,45.821,45.851,44.984,45.425,201280,0
2014-07-16,45.831,46.099,44.9,45.368,232137,0
2014-07-17,45.014,45.465,44.774,45.014,185114,0
2014-07-18,44.994,46.069,44.994,46.022,154027,0
2014-07-21,45.821,45.821,45.198,45.703,123880,0
2014-07-22,46.099,46.475,45.851,46.378,191393,0
2014-07-23,46.303,46.465,45.676,45.743,217810,0
2014-07-24,45.762,45.91,45.208,45.485,122677,0
2014-07-25,45.09,45.1,44.657,44.91,133306,0
2014-07-28,44.948,45.118,44.292,44.841,146640,0
2014-07-29,44.89,46.406,44.696,46.013,435471,0
2014-07-30,47.089,47.754,45.397,46.049,319339,0
2014-07-31,45.505,46.148,45.128,45.128,292504,0
2014-08-01,44.984,45.08,43.938,44.582,305131,0
2014-08-04,44.647,44.88,44.043,44.657,173616,0
2014-08-05,44.349,44.974,44.266,44.804,614223,0
2014-08-06,44.478,45.495,44.458,45.08,115423,0
2014-08-07,45.208,45.266,44.256,44.34,137462,0
2014-08-08,44.378,45.07,44.378,44.755,119390,0
2014-08-11,44.938,45.218,44.61,44.861,107545,0
2014-08-12,44.677,45.024,44.082,44.312,154256,0
2014-08-13,44.6,45.302,44.535,45.198,164461,0
2014-08-14,45.349,45.639,45.043,45.406,129976,0
2014-08-15,45.831,45.831,44.657,44.958,128514,0
2014-08-18,45.189,45.651,45.043,45.303,149556,0
2014-08-19,45.277,45.632,45.209,45.408,113121,0
2014-08-20,45.139,45.477,44.938,45.341,114754,0
2014-08-21,45.286,45.864,44.928,45.66,120449,0
2014-08-22,45.651,45.765,45.303,45.447,105779,0
2014-08-25,45.669,45.844,44.9,45.08,139130,0
2014-08-26,45.139,45.834,45.139,45.784,115515,0
2014-08-27,45.941,46.034,45.585,45.706,80493,0
2014-08-28,45.595,45.706,45.379,45.507,100890,0
2014-08-29,45.555,46.113,45.379,46.007,94819,0
2014-09-02,46.093,46.536,45.794,46.46,197363,0
2014-09-03,46.516,46.566,46.043,46.152,117594,0
2014-09-04,46.133,46.48,45.526,45.585,126165,0
2014-09-05,45.437,45.941,45.238,45.697,97146,0
2014-09-08,45.687,46.172,45.546,45.903,88291,0
2014-09-09,45.941,46.192,45.575,45.883,186351,0
2014-09-10,46.017,46.536,45.824,46.431,130551,0
2014-09-11,46.392,47.251,46.182,47.134,206287,0
2014-09-12,47.231,47.338,46.845,47.261,289274,0
2014-09-15,47.404,47.906,47.231,47.52,281648,0
2014-09-16,47.271,49.043,47.222,48.659,526137,0
2014-09-17,48.572,49.237,48.176,49.07,611423,0
2014-09-18,49.13,49.555,48.976,49.16,219294,0
2014-09-19,49.256,49.418,47.963,48.176,339605,0
2014-09-22,47.992,48.021,47.414,47.55,233105,0
2014-09-23,47.231,47.683,47.192,47.328,235023,0
2014-09-24,47.433,47.54,47.001,47.328,125877,0
2014-09-25,47.106,47.106,46.142,46.47,180997,0
2014-09-26,46.451,46.826,46.268,46.806,218161,0
2014-09-29,46.335,46.721,46.172,46.654,307840,0
2014-09-30,46.576,46.654,46.025,46.053,368990,0
2014-10-01,46.025,46.2,45.595,45.66,412789,0
2014-10-02,45.624,46.133,45.159,45.794,246971,0
2014-10-03,46.238,46.238,45.119,45.119,210097,0
2014-10-06,45.209,45.209,44.225,44.367,455372,0
2014-10-07,43.982,44.367,43.703,43.703,558054,0
2014-10-08,43.653,44.187,43.019,44.148,306336,0
2014-10-09,43.982,44.108,43.019,43.019,197862,0
2014-10-10,42.826,42.914,41.65,41.708,319405,0
2014-10-13,41.795,42.711,41.37,42.055,301689,0
2014-10-14,42.392,42.941,42.036,42.219,254882,0
2014-10-15,41.506,42.816,41.109,42.546,482909,0
2014-10-16,41.852,42.664,41.775,42.392,364028,0
2014-10-17,42.981,43.404,42.526,42.981,344970,0
2014-10-20,42.777,43.471,42.748,43.471,235920,0
2014-10-21,43.635,44.406,43.54,44.329,194096,0
2014-10-22,44.319,44.91,44.128,44.329,270767,0
2014-10-23,44.91,45.736,44.591,45.477,269902,0
2014-10-24,45.614,46.516,45.427,45.988,386492,0
2014-10-27,45.726,46.073,45.632,45.96,249037,0
2014-10-28,46.073,47.53,45.951,47.414,271500,0
2014-10-29,47.202,48.705,46.767,48.591,389123,0
2014-10-30,48.358,49.545,48.339,49.324,281074,0
2014-10-31,49.642,50.221,49.438,49.998,448753,0
2014-11-03,49.737,50.653,49.314,50.113,513692,0
2014-11-04,49.988,50.47,49.66,49.988,204726,0
2014-11-05,50.402,50.402,49.854,50.325,178056,0
2014-11-06,50.316,50.7,50.172,50.672,176230,0
2014-11-07,50.345,50.625,49.873,50.268,208736,0
2014-11-10,50.268,50.739,50.103,50.297,183366,0
2014-11-11,50.278,50.682,50.211,50.441,130712,0
2014-11-12,50.202,50.586,50.202,50.498,150240,0
2014-11-13,50.498,50.568,49.689,49.737,159388,0
2014-11-14,49.642,50.239,49.438,49.97,144162,0
2014-11-17,49.824,49.893,49.208,49.418,145713,0
2014-11-18,49.468,50.174,49.408,49.795,163814,0
2014-11-19,49.653,50.095,48.588,49.594,184589,0
2014-11-20,49.438,49.855,49.438,49.68,77008,0
2014-11-21,50.385,50.385,49.507,49.671,125931,0
2014-11-24,49.69,50.271,49.498,50.213,122923,0
2014-11-25,50.241,50.657,50.115,50.444,69708,0
2014-11-26,50.415,50.753,50.204,50.463,146317,0
2014-11-28,50.571,51.41,50.29,50.434,155962,0
2014-12-01,50.213,50.937,49.923,50.521,237348,0
2014-12-02,50.521,50.694,50.01,50.213,168077,0
2014-12-03,50.375,51.188,50.124,51.082,149780,0
2014-12-04,50.937,51.111,50.482,50.85,174700,0
2014-12-05,50.831,51.168,50.599,51.053,176695,0
2014-12-08,50.85,51.478,50.405,50.501,192603,0
2014-12-09,49.914,51.798,49.845,51.709,198388,0
2014-12-10,51.439,51.634,50.366,50.454,157411,0
2014-12-11,50.831,51.528,50.521,50.657,124853,0
2014-12-12,50,50.792,49.923,49.972,137120,0
2014-12-15,50.366,50.792,49.982,50.231,210905,0
2014-12-16,50.124,50.571,49.448,50.047,350567,0
2014-12-17,50.065,50.841,49.276,50.821,302516,0
2014-12-18,51.557,52.136,51.334,52.048,189112,0
2014-12-19,51.886,52.088,51.41,51.625,366922,0
2014-12-22,51.625,51.728,51.092,51.709,201041,0
2014-12-23,51.719,51.915,51.168,51.788,133093,0
2014-12-24,51.798,52.514,51.381,51.681,145928,0
2014-12-26,51.933,52.205,51.458,51.962,75760,0
2014-12-29,52.048,52.475,51.709,52.166,83033,0
2014-12-30,52.126,52.309,51.867,52.019,88239,0
2014-12-31,52.068,52.485,51.237,51.257,126037,0
2015-01-02,51.625,51.933,50.356,50.753,112434,0
2015-01-05,50.328,50.511,49.119,49.458,181769,0
2015-01-06,49.458,49.458,47.998,48.289,313442,0
2015-01-07,48.693,49.188,48.375,49.119,230048,0
2015-01-08,49.633,50.753,49.517,50.154,262392,0
2015-01-09,50.31,50.511,49.671,49.835,146593,0
2015-01-12,49.942,49.942,48.55,49.003,198207,0
2015-01-13,49.498,49.972,48.472,49.304,245845,0
2015-01-14,48.683,49.38,48.569,49.159,141781,0
2015-01-15,49.408,49.478,48.385,48.51,232936,0
2015-01-16,48.597,50.01,48.299,49.874,185740,0
2015-01-20,50.037,50.385,49.226,49.624,132192,0
2015-01-21,49.438,50.231,49.389,49.825,124150,0
2015-01-22,50.271,51.043,49.448,51.023,157178,0
2015-01-23,51.072,51.547,50.251,50.395,154716,0
2015-01-26,50.134,50.714,49.594,50.395,253235,0
2015-01-27,47.304,47.698,43.01,45.445,1386928,0
2015-01-28,45.853,46.025,45.196,45.455,335007,0
2015-01-29,45.415,45.435,44.324,44.471,364089,0
2015-01-30,44.181,45.107,44.083,44.304,341702,0
2015-02-02,44.362,44.5,43.436,44.49,312219,0
2015-02-03,44.461,45.668,44.461,45.622,298421,0
2015-02-04,45.583,46.288,45.475,45.524,364706,0
2015-02-05,45.544,46.994,45.505,46.916,235531,0
2015-02-06,46.837,47.708,46.547,46.857,270444,0
2015-02-09,46.818,47.195,46.228,46.238,126122,0
2015-02-10,46.656,47.023,46.162,46.837,178671,0
2015-02-11,46.769,47.137,46.422,46.798,122426,0
2015-02-12,47.205,47.767,46.876,47.602,264914,0
2015-02-13,47.708,48.328,47.137,48.289,176398,0
2015-02-17,48.182,48.182,47.35,47.949,212763,0
2015-02-18,47.727,48.337,47.485,48.211,339922,0
2015-02-19,48.24,48.804,47.727,48.58,180722,0
2015-02-20,48.376,49.006,47.717,48.842,378489,0
2015-02-23,48.725,48.774,47.727,48.077,462727,0
2015-02-24,48.24,48.968,48.183,48.784,142827,0
2015-02-25,48.649,49.318,48.59,49.24,192434,0
2015-02-26,49.103,49.25,48.667,48.784,230756,0
2015-02-27,48.715,49.054,48.532,48.911,190682,0
2015-03-02,48.832,49.685,48.832,49.638,261844,0
2015-03-03,49.354,49.609,48.639,48.931,200275,0
2015-03-04,49.063,50.908,48.871,50.529,962807,0
2015-03-05,51.519,52.45,50.559,52.217,1031078,0
2015-03-06,51.955,52.217,51.131,51.643,410245,0
2015-03-09,51.701,52.846,51.701,52.652,328051,0
2015-03-10,52.051,52.498,52.051,52.227,331558,0
2015-03-11,52.265,52.798,52.149,52.566,405397,0
2015-03-12,51.75,52.322,51.382,51.607,368478,0
2015-03-13,51.888,52.179,51.489,51.869,299485,0
2015-03-16,52.169,53.545,51.926,53.284,415608,0
2015-03-17,53.196,53.526,52.779,53.003,397869,0
2015-03-18,52.974,53.623,52.789,53.157,366622,0
2015-03-19,52.984,53.467,52.826,53.378,217086,0
2015-03-20,53.728,54.04,53.397,53.766,523170,0
2015-03-23,53.737,53.894,53.137,53.196,321762,0
2015-03-24,53.087,53.477,53.087,53.216,300000,0
2015-03-25,53.333,53.457,52.012,52.061,356722,0
2015-03-26,51.869,52.469,51.635,52.322,263699,0
2015-03-27,52.207,52.76,52.169,52.313,314337,0
2015-03-30,51.315,51.935,49.56,50.733,777690,0
2015-03-31,50.597,51.489,50.21,51.345,430994,0
2015-04-01,51.063,51.382,49.88,51.267,404781,0
2015-04-02,51.43,52.109,51.188,51.711,348059,0
2015-04-06,51.354,52.955,51.306,52.945,493366,0
2015-04-07,52.945,53.186,52.517,52.74,431196,0
2015-04-08,52.681,52.984,51.972,52.836,380131,0
2015-04-09,52.77,53.776,52.546,53.342,452257,0
2015-04-10,53.477,53.728,53.186,53.427,217910,0
2015-04-13,53.497,54.126,53.497,53.711,203988,0
2015-04-14,53.766,54.291,53.303,53.943,364148,0
2015-04-15,54.233,55.184,53.796,54.691,406412,0
2015-04-16,54.474,54.776,54.205,54.456,219929,0
2015-04-17,54.069,54.243,53.595,54.01,264729,0
2015-04-20,54.39,54.631,54.02,54.243,229787,0
2015-04-21,54.631,54.631,54.262,54.447,275133,0
2015-04-22,54.612,54.883,54.126,54.7,176895,0
2015-04-23,54.603,55.184,54.301,54.815,277002,0
2015-04-24,54.824,54.843,54.097,54.291,308499,0
2015-04-27,53.796,56.144,52.625,53.067,788108,0
2015-04-28,53.216,54.419,53.041,54.262,687145,0
2015-04-29,53.826,54.35,52.051,52.275,635786,0
2015-04-30,51.982,52.469,51.597,51.653,360227,0
2015-05-01,51.538,52.498,51.538,52.313,379718,0
2015-05-04,52.517,53.196,52.517,52.955,263804,0
2015-05-05,52.71,52.955,52.109,52.527,321968,0
2015-05-06,52.625,52.925,51.945,52.459,305501,0
2015-05-07,52.459,52.846,52.246,52.77,245006,0
2015-05-08,53.333,53.526,53.067,53.147,244104,0
2015-05-11,53.117,53.691,53.013,53.342,270505,0
2015-05-12,53.077,53.293,52.44,53.067,320313,0
2015-05-13,53.246,53.846,53.067,53.447,308665,0
2015-05-14,54.05,54.661,53.623,54.603,334445,0
2015-05-15,54.513,54.767,54.03,54.165,327735,0
2015-05-18,54.214,55.235,54.097,55.109,442988,0
2015-05-19,55.031,55.273,54.739,54.953,206321,0
2015-05-20,54.925,55.158,54.564,54.905,235531,0
2015-05-21,54.769,55.323,54.534,55.079,239336,0
2015-05-22,55.089,55.303,54.652,54.835,295492,0
2015-05-26,54.514,54.895,53.331,53.64,387816,0
2015-05-27,53.68,54.03,53.341,53.99,357408,0
2015-05-28,53.923,54.311,53.69,53.981,297005,0
2015-05-29,54.059,54.371,53.154,53.64,981717,0
2015-06-01,54.05,54.739,53.603,54.291,521728,0
2015-06-02,54.01,54.252,53.603,53.923,457066,0
2015-06-03,54.136,54.982,53.971,54.701,445553,0
2015-06-04,54.448,54.739,54.165,54.281,321718,0
2015-06-05,53.981,54.739,53.543,54.564,346199,0
2015-06-08,54.448,54.826,54.156,54.321,228639,0
2015-06-09,54.272,54.612,53.865,54.429,240434,0
2015-06-10,54.729,55.119,54.72,54.826,322241,0
2015-06-11,54.855,54.982,54.642,54.982,381077,0
2015-06-12,54.865,55.225,54.662,55.138,249723,0
2015-06-15,54.642,54.915,53.942,54.594,378492,0
2015-06-16,54.42,55.508,54.42,55.4,349283,0
2015-06-17,55.614,55.858,54.797,54.885,355866,0
2015-06-18,54.925,56.362,54.797,56.09,358129,0
2015-06-19,56.1,56.634,55.74,56.48,595407,0
2015-06-22,56.693,57.034,56.1,56.208,329843,0
2015-06-23,56.119,56.528,55.983,56.402,318340,0
2015-06-24,56.295,56.47,55.652,55.877,297756,0
2015-06-25,55.993,56.295,55.721,56.149,263403,0
2015-06-26,56.159,56.644,55.488,55.556,681702,0
2015-06-29,55.119,55.76,54.574,54.604,329947,0
2015-06-30,54.982,55.031,54.495,54.749,392750,0
2015-07-01,55.225,55.352,54.574,55.061,327172,0
2015-07-02,55.245,55.478,54.672,54.817,265564,0
2015-07-06,54.341,54.963,54.262,54.682,331593,0
2015-07-07,54.672,55.001,53.727,54.438,412332,0
2015-07-08,54.106,54.701,53.67,53.69,475587,0
2015-07-09,54.544,54.729,53.99,53.99,323675,0
2015-07-10,54.504,54.612,54.03,54.485,392172,0
2015-07-13,54.835,55.235,54.457,54.769,373864,0
2015-07-14,54.826,55.77,54.495,55.575,265625,0
2015-07-15,55.614,55.77,55.429,55.556,241868,0
2015-07-16,55.575,55.711,55.293,55.498,358233,0
2015-07-17,55.478,55.731,55.429,55.642,265564,0
2015-07-20,55.642,56.129,55.352,55.79,230900,0
2015-07-21,55.74,56.208,55.381,55.498,238205,0
2015-07-22,55.205,55.488,54.797,55.215,293229,0
2015-07-23,55.528,55.547,54.885,54.934,341158,0
2015-07-24,54.826,55.409,54.564,54.885,367901,0
2015-07-27,54.331,54.973,54.331,54.544,274306,0
2015-07-28,55.089,56.558,54.465,55.595,629039,0
2015-07-29,55.128,56.227,55.128,55.993,484842,0
2015-07-30,55.916,56.188,55.283,55.963,386413,0
2015-07-31,56.178,57.101,55.721,56.47,391145,0
2015-08-03,56.43,56.644,55.001,55.303,357449,0
2015-08-04,55.323,55.897,55.061,55.371,387853,0
2015-08-05,55.595,56.499,55.595,55.983,322646,0
2015-08-06,56.198,56.237,54.855,54.875,348309,0
2015-08-07,54.682,55.031,54.534,54.943,666992,0
2015-08-10,55.293,56.033,54.982,55.907,385589,0
2015-08-11,55.459,56.062,55.215,55.225,279334,0
2015-08-12,54.711,54.72,53.865,54.514,280785,0
2015-08-13,54.584,54.915,54,54.069,341158,0
2015-08-14,53.913,54.632,53.583,54.504,247768,0
2015-08-17,54.195,55.021,53.68,55.011,290761,0
2015-08-18,55.061,55.489,54.777,54.934,251934,0
2015-08-19,54.437,54.631,53.891,54.319,220133,0
2015-08-20,53.559,53.882,52.886,52.916,272756,0
2015-08-21,52.047,52.975,51.432,52.234,460476,0
2015-08-24,49.757,52.516,48.683,49.962,700789,0
2015-08-25,51.298,51.337,49.835,49.865,576390,0
2015-08-26,50.888,51.384,50.177,51.288,463555,0
2015-08-27,51.774,52.185,51.005,52.067,367336,0
2015-08-28,51.988,52.273,51.715,52.105,331534,0
2015-08-31,51.854,52.175,51.542,51.824,731387,0
2015-09-01,50.78,51.462,50.653,50.849,376670,0
2015-09-02,51.384,51.715,50.888,51.269,333484,0
2015-09-03,51.403,51.854,51.298,51.442,225675,0
2015-09-04,50.878,51.269,50.635,50.701,195311,0
2015-09-08,51.442,51.873,50.995,51.804,183102,0
2015-09-09,52.292,52.604,50.878,50.966,202182,0
2015-09-10,50.966,51.482,50.8,51.082,269891,0
2015-09-11,50.946,51.452,50.507,51.014,178898,0
2015-09-14,51.2,51.502,50.771,50.956,129045,0
2015-09-15,51.239,51.705,51.082,51.552,204852,0
2015-09-16,51.492,51.988,51.482,51.784,184127,0
2015-09-17,51.864,52.115,51.317,51.502,235153,0
2015-09-18,50.918,51.327,50.341,50.479,527256,0
2015-09-21,50.898,51.532,50.683,50.878,158486,0
2015-09-22,50.322,50.517,49.914,50.254,129146,0
2015-09-23,50.459,50.645,49.874,49.923,120017,0
2015-09-24,49.738,50.35,49.289,50.216,154676,0
2015-09-25,50.692,50.927,49.698,49.874,154690,0
2015-09-28,49.766,49.952,48.889,49.063,171051,0
2015-09-29,49.182,49.386,48.597,48.849,176744,0
2015-09-30,49.338,49.748,49.093,49.571,307635,0
2015-10-01,49.542,49.904,49.182,49.611,291427,0
2015-10-02,49.143,50.741,48.939,50.741,219519,0
2015-10-05,51.249,52.311,50.82,52.224,345884,0
2015-10-06,52.224,52.273,51.151,51.482,186385,0
2015-10-07,51.715,52.125,51.259,51.657,297171,0
2015-10-08,51.734,52.105,51.403,52.057,184232,0
2015-10-09,52.175,52.535,51.705,51.961,156329,0
2015-10-12,52.047,52.378,51.677,51.941,135863,0
2015-10-13,51.63,52.057,51.161,51.19,156946,0
2015-10-14,51.278,51.502,50.479,50.673,269782,0
2015-10-15,50.898,51.744,50.751,51.734,176640,0
2015-10-16,51.913,51.969,51.442,51.864,100424,0
2015-10-19,51.571,51.814,51.327,51.774,105978,0
2015-10-20,51.715,52.234,51.591,52.155,63466,0
2015-10-21,52.398,52.398,51.17,51.209,83191,0
2015-10-22,51.657,52.477,51.347,52.369,136327,0
2015-10-23,52.876,53.218,52.448,53.079,130994,0
2015-10-26,53.149,53.354,52.155,52.388,109349,0
2015-10-27,52.135,52.205,51.442,51.687,138379,0
2015-10-28,51.931,53.559,51.931,53.549,267527,0
2015-10-29,53.296,53.706,52.975,53.129,107193,0
2015-10-30,53.033,53.278,52.057,52.273,256650,0
2015-11-02,52.234,52.836,51.969,52.496,254823,0
2015-11-03,52.448,52.836,52.145,52.535,233880,0
2015-11-04,52.496,52.575,52.125,52.378,169260,0
2015-11-05,52.292,52.584,51.864,52.175,183719,0
2015-11-06,46.989,52.292,46.989,52.057,338101,0
2015-11-09,52.047,52.047,51.19,51.269,177435,0
2015-11-10,51.005,51.522,50.995,51.492,216441,0
2015-11-11,51.667,52.028,51.413,51.873,181564,0
2015-11-12,51.492,51.647,50.517,50.576,109965,0
2015-11-13,50.331,50.635,49.972,49.982,145559,0
2015-11-16,50.019,50.918,49.99,50.878,123300,0
2015-11-17,50.849,51.647,50.45,50.517,215004,0
2015-11-18,50.547,50.615,49.853,50.283,249772,0
2015-11-19,50.312,50.976,50.176,50.927,156593,0
2015-11-20,51.231,51.768,50.889,51.584,112919,0
2015-11-23,51.416,51.868,51.309,51.505,98702,0
2015-11-24,51.182,51.515,50.683,51.377,115251,0
2015-11-25,51.397,51.935,51.192,51.828,80495,0
2015-11-27,51.778,52.248,51.594,52.042,54209,0
2015-11-30,52.14,52.354,51.574,51.728,185539,0
2015-12-01,51.887,52.335,51.614,52.288,210196,0
2015-12-02,52.354,52.757,51.887,51.972,166987,0
2015-12-03,52.2,52.364,50.841,51.114,184606,0
2015-12-04,51.153,52.19,51.153,52.13,113532,0
2015-12-07,52.091,52.091,50.742,51.015,132047,0
2015-12-08,50.586,50.635,50.028,50.146,110907,0
2015-12-09,49.93,50.205,48.894,48.963,160890,0
2015-12-10,48.864,49.022,48.346,48.465,159150,0
2015-12-11,47.839,48.396,47.456,47.691,212542,0
2015-12-14,47.624,47.77,46.791,47.341,247270,0
2015-12-15,47.691,47.946,47.173,47.652,155672,0
2015-12-16,48.074,48.104,47.074,47.799,174288,0
2015-12-17,48.005,48.239,47.624,48.005,275036,0
2015-12-18,48.005,48.005,46.694,46.743,644785,0
2015-12-21,46.9,47.262,46.401,46.851,231157,0
2015-12-22,47.114,47.349,46.557,47.331,143902,0
2015-12-23,47.526,47.526,47.018,47.232,156390,0
2015-12-24,47.193,47.614,46.9,47.379,65181,0
2015-12-28,47.302,47.456,46.577,46.939,99242,0
2015-12-29,47.114,47.706,46.989,47.456,102282,0
2015-12-30,47.466,47.652,46.989,47.037,84351,0
2015-12-31,46.88,47.321,46.343,46.362,145133,0
2016-01-04,45.784,45.784,44.544,44.817,282077,0
2016-01-05,45.014,45.432,44.817,45.384,187254,0
2016-01-06,44.661,45.139,44.436,44.641,134674,0
2016-01-07,43.986,44.641,42.744,42.843,264386,0
2016-01-08,43.067,43.467,42.716,42.833,251860,0
2016-01-11,43.019,43.703,42.744,43.467,157123,0
2016-01-12,43.937,44.035,42.734,43.361,160931,0
2016-01-13,43.497,43.615,41.796,42.041,275437,0
2016-01-14,42.206,42.959,41.63,42.528,143227,0
2016-01-15,41.63,42.843,40.633,42.09,309632,0
2016-01-19,42.538,42.793,41.346,41.679,151889,0
2016-01-20,41.091,42.51,40.251,42.158,260213,0
2016-01-21,42.364,42.51,40.877,41.005,308751,0
2016-01-22,41.738,42.364,41.659,42.295,172198,0
2016-01-25,42.187,42.383,41.444,41.532,117376,0
2016-01-26,41.659,42.481,41.561,42.412,123257,0
2016-01-27,42.129,42.422,41.611,41.738,103272,0
2016-01-28,42.158,42.158,41.473,41.729,107038,0
2016-01-29,41.864,43.87,41.864,43.83,356475,0
2016-02-01,43.175,44.231,42.773,43.761,299984,0
2016-02-02,39.107,39.156,31.412,31.825,2579320,0
2016-02-03,32.137,33.847,32.028,33.505,804566,0
2016-02-04,33.358,34.16,33.153,33.789,405022,0
2016-02-05,33.76,33.925,32.586,32.734,423782,0
2016-02-08,32.313,34.122,32,33.915,472403,0
2016-02-09,33.467,34.464,33.467,33.662,362166,0
2016-02-10,33.925,34.407,33.613,33.613,274959,0
2016-02-11,33.212,34.491,33.065,34.122,264507,0
2016-02-12,34.541,34.59,33.789,34.277,254229,0
2016-02-16,34.58,35.403,34.357,35.284,268207,0
2016-02-17,35.443,36.522,35.443,35.972,327115,0
2016-02-18,35.952,36.218,35.628,35.805,189503,0
2016-02-19,35.737,36.09,35.549,36.002,152742,0
2016-02-22,36.227,36.709,36.208,36.463,176407,0
2016-02-23,36.374,36.605,36.374,36.394,195314,0
2016-02-24,35.962,36.806,35.747,36.738,182028,0
2016-02-25,36.806,37.023,36.619,36.905,108432,0
2016-02-26,37.082,37.269,36.876,37.101,141196,0
2016-02-29,37.082,37.7,36.572,36.816,318894,0
2016-03-01,37.179,37.179,36.59,36.729,356239,0
2016-03-02,36.639,37.739,36.639,37.729,260756,0
2016-03-03,37.631,37.827,37.283,37.749,150813,0
2016-03-04,37.798,38.259,37.503,37.817,172705,0
2016-03-07,37.603,38.927,37.603,38.653,197362,0
2016-03-08,38.328,38.383,37.426,37.453,182457,0
2016-03-09,37.709,38.033,37.169,37.327,172025,0
2016-03-10,37.513,37.661,36.12,36.532,206496,0
2016-03-11,36.895,37.259,36.492,37.101,290433,0
2016-03-14,36.944,37.779,36.729,37.513,229208,0
2016-03-15,37.239,37.249,35.697,35.952,234996,0
2016-03-16,35.767,36.026,35.589,35.777,258222,0
2016-03-17,35.767,37.189,35.628,36.905,171535,0
2016-03-18,37.111,37.503,36.424,36.639,423120,0
2016-03-21,36.532,36.729,36.188,36.679,169098,0
2016-03-22,36.454,36.856,36.236,36.689,131311,0
2016-03-23,36.61,36.836,35.815,36.434,209800,0
2016-03-24,36.188,36.876,35.883,36.796,172364,0
2016-03-28,37.023,37.396,36.748,37.101,236703,0
2016-03-29,37.091,38.083,36.719,38.043,332096,0
2016-03-30,38.309,39.321,38.098,38.358,227505,0
2016-03-31,38.309,38.672,38.2,38.476,269923,0
2016-04-01,38.073,38.653,37.926,38.643,158632,0
2016-04-04,38.672,38.957,37.769,37.867,236427,0
2016-04-05,37.493,37.631,37.072,37.091,159285,0
2016-04-06,37.199,37.739,37.111,37.336,207679,0
2016-04-07,37.12,37.239,36.689,36.876,222768,0
2016-04-08,37.239,37.651,36.767,36.895,143576,0
2016-04-11,37.082,37.229,36.532,36.6,203992,0
2016-04-12,36.6,36.886,36.139,36.659,196712,0
2016-04-13,36.934,37.426,36.934,37.336,391977,0
2016-04-14,37.406,37.583,37.043,37.298,185346,0
2016-04-15,37.101,37.709,37.101,37.386,158626,0
2016-04-18,37.229,37.563,37.179,37.396,69334,0
2016-04-19,37.513,37.729,37.091,37.249,98521,0
2016-04-20,37.249,37.798,36.895,37.622,178865,0
2016-04-21,37.603,37.984,37.553,37.68,175754,0
2016-04-22,37.613,38.732,37.386,38.553,206853,0
2016-04-25,38.495,38.495,37.563,37.709,144091,0
2016-04-26,37.837,37.906,37.523,37.817,223842,0
2016-04-27,37.729,38.534,37.553,38.23,466533,0
2016-04-28,37.946,38.378,37.749,37.984,204444,0
2016-04-29,37.897,38.063,37.396,37.749,239697,0
2016-05-02,37.788,38.997,37.445,38.937,347056,0
2016-05-03,38.593,38.917,37.67,38.485,281625,0
2016-05-04,42.815,46.084,42.215,42.452,1332543,0
2016-05-05,42.648,42.683,41.106,41.283,767448,0
2016-05-06,41.235,41.892,40.658,41.646,326416,0
2016-05-09,41.696,42.036,41.323,41.47,252717,0
2016-05-10,41.548,42.393,41.165,41.921,209594,0
2016-05-11,41.726,42.186,41.509,41.785,211431,0
2016-05-12,41.842,42.215,41.245,41.726,261036,0
2016-05-13,41.47,42.138,41.313,41.411,249959,0
2016-05-16,41.342,42.215,41.342,41.941,226661,0
2016-05-17,41.745,42.02,40.771,41.135,275373,0
2016-05-18,41.019,41.994,40.87,41.471,213087,0
2016-05-19,41.255,41.875,40.79,41.135,143186,0
2016-05-20,41.343,42.063,41.086,42.023,187930,0
2016-05-23,41.914,42.447,41.914,41.934,131681,0
2016-05-24,42.112,42.989,42.112,42.841,161149,0
2016-05-25,42.929,43.206,42.811,43.067,162981,0
2016-05-26,43.126,43.353,42.861,43.235,100260,0
2016-05-27,43.096,44.092,43.096,43.658,174181,0
2016-05-31,43.668,44.072,43.511,43.866,351469,0
2016-06-01,43.432,44.161,43.216,43.993,306395,0
2016-06-02,44.003,44.89,44.003,44.605,274396,0
2016-06-03,44.555,44.831,44.092,44.644,167696,0
2016-06-06,44.722,44.831,44.387,44.447,158851,0
2016-06-07,44.387,44.722,44.27,44.358,167443,0
2016-06-08,44.338,44.771,44.102,44.565,202611,0
2016-06-09,44.348,44.506,43.929,44.397,125168,0
2016-06-10,44.092,44.377,43.717,43.915,130217,0
2016-06-13,43.708,44.033,43.383,43.432,144613,0
2016-06-14,43.402,43.866,42.851,43.668,119852,0
2016-06-15,43.806,44.043,43.551,43.658,120984,0
2016-06-16,43.294,43.906,42.851,43.876,150648,0
2016-06-17,43.973,43.973,43.264,43.481,315323,0
2016-06-20,43.973,44.477,43.973,44.112,115093,0
2016-06-21,44.102,44.279,43.648,43.876,133752,0
2016-06-22,43.993,44.23,43.58,43.678,119072,0
2016-06-23,44.023,44.871,44.023,44.732,187459,0
2016-06-24,42.811,43.422,42.259,42.349,290105,0
2016-06-27,41.924,41.924,40.209,40.743,243862,0
2016-06-28,41.135,41.55,40.939,41.461,204127,0
2016-06-29,42.013,42.368,41.767,42.319,159519,0
2016-06-30,42.358,43.353,42.199,43.353,223893,0
2016-07-01,43.274,43.886,42.516,42.781,128669,0
2016-07-05,42.732,42.752,41.767,41.845,174018,0
2016-07-06,41.648,42.264,41.393,42.092,197182,0
2016-07-07,42.861,43.511,42.112,42.378,416272,0
2016-07-08,43.146,44.26,42.899,44.152,359064,0
2016-07-11,44.309,44.821,44.043,44.654,304349,0
2016-07-12,44.781,45.846,44.703,45.481,281229,0
2016-07-13,45.826,45.964,45.491,45.767,264274,0
2016-07-14,46.26,46.791,45.649,46.3,279219,0
2016-07-15,46.665,46.684,45.886,46.042,214928,0
2016-07-18,45.984,46.3,45.678,45.757,220688,0
2016-07-19,45.747,46.023,45.747,45.964,121823,0
2016-07-20,46.21,46.811,46.032,46.377,134203,0
2016-07-21,46.486,46.851,46.372,46.625,186732,0
2016-07-22,46.703,46.851,46.191,46.693,114484,0
2016-07-25,46.565,47.373,46.565,47.335,172088,0
2016-07-26,47.471,47.896,47.216,47.511,167102,0
2016-07-27,47.521,47.846,47.412,47.767,127101,0
2016-07-28,47.63,48.033,47.431,47.708,135545,0
2016-07-29,47.62,47.881,47.166,47.531,211925,0
2016-08-01,47.62,48.126,47.325,47.964,141532,0
2016-08-02,47.984,48.191,46.92,47.019,134837,0
2016-08-03,48.645,50.546,47.827,49.934,549989,0
2016-08-04,49.954,50.418,49.658,50.28,222260,0
2016-08-05,50.162,50.516,49.857,50.113,305647,0
2016-08-08,49.757,50.25,49.757,50.113,312801,0
2016-08-09,50.172,50.348,50.013,50.033,201646,0
2016-08-10,50.003,50.003,49.452,49.748,195126,0
2016-08-11,49.767,50.083,49.649,49.817,117738,0
2016-08-12,49.698,50.132,49.492,49.748,154393,0
2016-08-15,49.728,50.496,49.728,50.122,121463,0
2016-08-16,49.757,49.954,49.285,49.492,196670,0
2016-08-17,49.422,49.519,49.008,49.284,143327,0
2016-08-18,49.205,49.58,49.066,49.482,112523,0
2016-08-19,49.264,49.62,48.884,49.561,125928,0
2016-08-22,49.541,49.699,49.066,49.412,80775,0
2016-08-23,49.551,49.828,49.383,49.551,127592,0
2016-08-24,49.551,49.828,49.324,49.502,90276,0
2016-08-25,49.373,49.536,49.156,49.344,117315,0
2016-08-26,49.334,49.521,48.958,49.462,145154,0
2016-08-29,49.561,50.154,49.561,50.065,89085,0
2016-08-30,50.154,50.371,49.975,50.272,86663,0
2016-08-31,50.222,50.331,49.729,50.055,139509,0
2016-09-01,50.105,50.471,49.907,50.371,123353,0
2016-09-02,50.727,50.86,50.242,50.836,108086,0
2016-09-06,50.974,51.092,50.262,50.461,95947,0
2016-09-07,50.471,50.885,50.391,50.816,117258,0
2016-09-08,50.687,50.687,50.242,50.481,118936,0
2016-09-09,49.955,49.995,49.047,49.057,168217,0
2016-09-12,48.681,49.402,48.089,49.402,91522,0
2016-09-13,48.82,49.324,48.266,48.612,126190,0
2016-09-14,48.741,48.741,48.266,48.445,81642,0
2016-09-15,48.395,49.304,48.395,49.304,93019,0
2016-09-16,49.175,49.512,48.602,49.106,199931,0
2016-09-19,49.482,50.085,49.393,49.955,82255,0
2016-09-20,50.035,50.132,49.729,49.798,70571,0
2016-09-21,49.935,50.509,49.719,50.421,75465,0
2016-09-22,50.836,51.34,50.529,51.202,88903,0
2016-09-23,51.043,51.152,50.757,50.855,70551,0
2016-09-26,50.371,51.043,50.194,50.499,117187,0
2016-09-27,50.549,51.142,50.035,50.994,80666,0
2016-09-28,51.013,51.725,51.013,51.715,99235,0
2016-09-29,51.488,51.864,50.598,50.717,94315,0
2016-09-30,50.855,51.665,50.687,51.349,117372,0
2016-10-03,50.984,51.368,50.628,50.974,108121,0
2016-10-04,51.053,51.715,50.924,51.072,70483,0
2016-10-05,51.378,52.14,50.938,51.794,96831,0
2016-10-06,51.645,51.884,51.368,51.754,74486,0
2016-10-07,51.874,51.894,50.628,51.102,87956,0
2016-10-10,51.645,52.061,51.508,51.587,76651,0
2016-10-11,51.368,51.498,49.788,50.204,107213,0
2016-10-12,50.213,50.865,49.442,50.836,123468,0
2016-10-13,50.204,50.836,49.749,50.321,92294,0
2016-10-14,50.509,50.767,50.194,50.421,67438,0
2016-10-17,50.371,50.608,49.808,50.144,86697,0
2016-10-18,50.845,50.984,49.788,50.737,102724,0
2016-10-19,50.855,51.192,50.085,50.865,100132,0
2016-10-20,50.816,51.202,50.451,50.481,68846,0
2016-10-21,50.015,50.456,49.383,50.391,82681,0
2016-10-24,51.162,51.626,50.401,51.398,52455,0
2016-10-25,51.448,51.488,50.49,51.448,145146,0
2016-10-26,51.063,52.13,51.063,51.192,116451,0
2016-10-27,51.428,51.428,50.174,50.49,101816,0
2016-10-28,50.461,51.398,50.115,50.578,108243,0
2016-10-31,50.697,51.34,50.252,51.102,169714,0
2016-11-01,51.261,51.261,49.58,50.291,186695,0
2016-11-02,44.926,46.576,43.809,45.233,477687,0
2016-11-03,45.203,45.895,44.975,45.676,200101,0
2016-11-04,45.599,46.22,45.143,45.302,307539,0
2016-11-07,46.25,47.387,45.795,46.734,255964,0
2016-11-08,46.676,47.821,46.566,47.338,210287,0
2016-11-09,46.734,48.898,46.685,48.8,347059,0
2016-11-10,49.353,50.757,48.79,49.659,279410,0
2016-11-11,50.134,52.17,49.719,51.932,251613,0
2016-11-14,52.437,53.227,51.508,52.031,155681,0
2016-11-15,52.11,52.831,51.635,52.495,121526,0
2016-11-16,52.417,53.007,51.812,52.912,108813,0
2016-11-17,52.912,53.715,52.495,53.695,139474,0
2016-11-18,53.952,53.952,53.259,53.517,173465,0
2016-11-21,53.636,54.022,52.982,53.467,139105,0
2016-11-22,53.576,53.648,52.327,52.793,231485,0
2016-11-23,52.704,53.209,52.357,52.793,150740,0
2016-11-25,52.783,53.377,52.754,53.16,52944,0
2016-11-28,52.952,53.447,51.93,52.03,159420,0
2016-11-29,52.288,53.13,51.857,51.921,166957,0
2016-11-30,52.07,52.258,51.207,51.356,108347,0
2016-12-01,51.415,51.975,50.058,50.543,133848,0
2016-12-02,50.493,50.96,50.068,50.791,131119,0
2016-12-05,51.287,51.852,50.99,51.782,104252,0
2016-12-06,52,52.397,51.375,52.149,125802,0
2016-12-07,52.238,53.309,51.732,53.229,135466,0
2016-12-08,53.507,54.756,53.155,54.736,134075,0
2016-12-09,55.023,55.038,54.478,54.864,104038,0
2016-12-12,53.874,54.587,53.725,54.567,104317,0
2016-12-13,54.726,55.389,53.784,55.152,108357,0
2016-12-14,55.201,55.211,54.459,54.766,113711,0
2016-12-15,55.013,55.925,54.776,55.072,156914,0
2016-12-16,55.013,55.013,54.032,54.121,372512,0
2016-12-19,54.339,55.013,54.082,54.488,108204,0
2016-12-20,54.864,55.276,53.824,54.459,126069,0
2016-12-21,54.389,54.468,53.735,54.131,117864,0
2016-12-22,54.101,54.502,53.041,53.467,108559,0
2016-12-23,53.517,53.834,53.189,53.754,76493,0
2016-12-27,53.764,54.666,53.764,54.419,81429,0
2016-12-28,54.626,54.666,53.616,54.409,154437,0
2016-12-29,54.439,54.884,53.705,54.646,112492,0
2016-12-30,54.834,54.834,53.566,54.269,127641,0
2017-01-03,54.854,55.003,53.992,54.279,89663,0
2017-01-04,54.488,55.568,54.488,55.409,128492,0
2017-01-05,55.399,55.409,54.25,55.043,105934,0
2017-01-06,55.311,55.311,54.478,54.567,93705,0
2017-01-09,54.973,55.241,54.289,54.636,114499,0
2017-01-10,54.636,55.152,54.25,54.656,132355,0
2017-01-11,54.557,55.241,54.507,55.221,105771,0
2017-01-12,55.072,55.479,53.626,54.468,76763,0
2017-01-13,54.834,55.886,54.834,55.886,122969,0
2017-01-17,55.379,56.044,54.389,54.537,94850,0
2017-01-18,54.874,55.162,54.532,54.844,146216,0
2017-01-19,54.824,55.053,53.824,54.23,142072,0
2017-01-20,54.409,55.241,54.082,54.646,121705,0
2017-01-23,54.339,54.369,53.427,54.329,144930,0
2017-01-24,54.636,56.629,54.21,56.43,164737,0
2017-01-25,56.916,57.273,56.43,56.956,122706,0
2017-01-26,57.143,57.233,55.578,56.321,97068,0
2017-01-27,56.42,56.668,55.841,56.609,79376,0
2017-01-30,55.934,56.252,54.944,55.896,127546,0
2017-01-31,55.667,56.153,55.092,56.073,247446,0
2017-02-01,55.003,55.003,51.912,53.349,474097,0
2017-02-02,53.249,53.665,52.189,52.565,268408,0
2017-02-03,52.932,53.487,52.774,53.189,153012,0
2017-02-06,52.575,53.09,52.466,53.021,176596,0
2017-02-07,53.021,53.447,52.764,52.852,151060,0
2017-02-08,52.615,52.852,52.248,52.704,148450,0
2017-02-09,52.783,53.269,52.783,52.972,145033,0
2017-02-10,53.527,53.527,52.417,53.15,142219,0
2017-02-13,53.407,54.22,53.209,53.705,186914,0
2017-02-14,53.319,54.507,53.09,54.131,149416,0
2017-02-15,53.854,54.21,53.16,54.072,167530,0
2017-02-16,53.654,54.21,53.385,53.823,148420,0
2017-02-17,54.131,54.25,52.969,54.23,160586,0
2017-02-21,54.201,54.976,54.146,54.886,96999,0
2017-02-22,54.748,54.836,53.704,53.972,81975,0
2017-02-23,54.082,54.101,52.76,53.535,181368,0
2017-02-24,52.919,54.33,52.531,54.33,128824,0
2017-02-27,54.33,54.633,53.932,54.43,112943,0
2017-02-28,54.161,54.181,53.197,53.227,127465,0
2017-03-01,54.062,54.151,53.465,54.062,259123,0
2017-03-02,53.873,54.146,53.575,53.763,179720,0
2017-03-03,53.664,53.823,53.067,53.267,115697,0
2017-03-06,52.69,52.889,52.253,52.601,165448,0
2017-03-07,52.621,52.999,52.194,52.452,141536,0
2017-03-08,52.68,53.167,51.934,52.501,114273,0
2017-03-09,52.372,53.107,52.342,52.779,107237,0
2017-03-10,53.067,53.823,52.789,53.783,143495,0
2017-03-13,53.654,53.913,53.072,53.425,82083,0
2017-03-14,53.347,54.121,53.038,53.913,100934,0
2017-03-15,54.34,54.836,54.21,54.39,153731,0
2017-03-16,54.598,54.966,54.25,54.38,127079,0
2017-03-17,54.052,54.32,53.664,54.121,334303,0
2017-03-20,53.972,54.24,53.535,53.823,120049,0
2017-03-21,54.062,54.24,52.194,52.273,152235,0
2017-03-22,52.253,52.819,51.646,52.283,115102,0
2017-03-23,52.213,53.077,51.964,52.571,100097,0
2017-03-24,52.829,53.327,52.412,52.66,124295,0
2017-03-27,51.786,53.317,51.706,52.979,163361,0
2017-03-28,52.799,53.525,52.263,53.157,160360,0
2017-03-29,53.067,53.475,52.551,53.247,96661,0
2017-03-30,53.257,53.843,53.257,53.664,109373,0
2017-03-31,53.763,53.942,53.167,53.773,136571,0
2017-04-03,53.843,54.161,52.929,53.107,178267,0
2017-04-04,52.799,53.535,52.68,52.929,161323,0
2017-04-05,53.375,53.375,52.204,52.283,179386,0
2017-04-06,52.372,52.909,51.911,52.75,145808,0
2017-04-07,52.601,52.899,52.372,52.442,102881,0
2017-04-10,52.412,52.959,51.876,52.312,93251,0
2017-04-11,52.074,52.66,51.816,52.651,113080,0
2017-04-12,52.561,52.591,51.726,51.876,70786,0
2017-04-13,51.806,52.213,51.13,51.15,107722,0
2017-04-17,51.299,51.836,51.17,51.786,113083,0
2017-04-18,51.488,52.263,51.488,52.223,113269,0
2017-04-19,52.362,52.809,51.906,52.452,81559,0
2017-04-20,52.809,53.385,52.482,53.307,114356,0
2017-04-21,52.999,52.999,52.528,52.74,147315,0
2017-04-24,53.575,54.161,52.402,54.072,110717,0
2017-04-25,54.131,54.758,53.743,54.032,273315,0
2017-04-26,54.111,54.588,53.694,54.022,174820,0
2017-04-27,54.151,54.658,53.753,54.062,139472,0
2017-04-28,54.131,54.45,53.684,54.26,201827,0
2017-05-01,52.273,56.954,51.339,56.884,320046,0
2017-05-02,56.735,57.908,55.901,56.377,254426,0
2017-05-03,55.801,56.367,54.886,55.304,216165,0
2017-05-04,55.334,55.508,54.34,54.45,181508,0
2017-05-05,54.817,54.966,54.072,54.588,136569,0
2017-05-08,54.44,54.628,53.972,54.538,165666,0
2017-05-09,54.568,55.036,54.33,54.708,120418,0
2017-05-10,54.618,55.314,54.588,55.135,87741,0
2017-05-11,54.876,55.006,53.871,54.21,120445,0
2017-05-12,54.062,54.22,53.445,53.694,233523,0
2017-05-15,54.101,54.41,53.674,54.022,129687,0
2017-05-16,54.052,54.38,53.605,54.28,106895,0
2017-05-17,53.433,53.986,52.666,52.785,189992,0
2017-05-18,52.636,53.005,52.058,52.078,192542,0
2017-05-19,52.237,52.935,52.138,52.467,146356,0
2017-05-22,52.716,53.144,52.287,52.805,136735,0
2017-05-23,53.074,53.204,52.347,52.447,95696,0
2017-05-24,52.496,52.736,51.849,52.516,129153,0
2017-05-25,52.795,53.114,52.531,52.576,90383,0
2017-05-26,52.487,53.174,52.237,52.875,105972,0
2017-05-30,52.676,53.065,52.546,52.656,93592,0
2017-05-31,52.875,53.274,52.148,52.736,185614,0
2017-06-01,52.397,54.529,51.839,54.39,541865,0
2017-06-02,54.48,56.333,54.37,55.137,336404,0
2017-06-05,55.187,55.685,54.519,55.416,105800,0
2017-06-06,55.247,55.745,54.828,55.287,116691,0
2017-06-07,55.406,55.944,54.968,55.237,95433,0
2017-06-08,55.366,56.403,55.008,56.283,130934,0
2017-06-09,56.592,57.051,55.257,55.895,145798,0
2017-06-12,55.805,56.393,55.068,55.337,143581,0
2017-06-13,55.546,55.735,54.749,55.187,129105,0
2017-06-14,55.416,56.134,54.42,54.759,112415,0
2017-06-15,53.862,54.739,53.862,54.25,113148,0
2017-06-16,53.832,54.689,53.383,53.732,331839,0
2017-06-19,53.991,54.25,53.383,53.732,136109,0
2017-06-20,53.573,53.961,52.931,53.055,110029,0
2017-06-21,53.164,53.443,52.407,52.586,121493,0
2017-06-22,52.636,52.855,52.188,52.666,85118,0
2017-06-23,52.736,53.074,52.496,52.865,127876,0
2017-06-26,53.045,53.264,52.556,52.616,130810,0
2017-06-27,52.556,52.995,51.879,52.138,119083,0
2017-06-28,52.586,53.164,52.217,53.055,90763,0
2017-06-29,53.104,53.104,51.62,52.457,144101,0
2017-06-30,52.536,52.686,52.048,52.128,144535,0
2017-07-03,52.317,52.526,52.108,52.237,66765,0
2017-07-05,52.188,52.367,51.769,52.237,140248,0
2017-07-06,51.849,52.198,51.271,51.35,145852,0
2017-07-07,51.62,52.596,51.62,52.526,137852,0
2017-07-10,52.417,52.955,51.958,52.307,121988,0
2017-07-11,52.357,52.506,51.759,52.138,127670,0
2017-07-12,52.118,52.616,51.809,52.028,215467,0
2017-07-13,52.377,52.377,51.365,51.49,142741,0
2017-07-14,51.4,51.874,51.321,51.719,223802,0
2017-07-17,51.809,52.975,51.54,52.467,187083,0
2017-07-18,52.287,52.437,51.221,51.759,215537,0
2017-07-19,51.869,53.742,51.839,53.672,209455,0
2017-07-20,53.603,54.31,53.114,54.201,303036,0
2017-07-21,54.44,54.659,52.93,53.134,145899,0
2017-07-24,53.144,53.772,52.706,53.752,162990,0
2017-07-25,53.912,54.629,53.363,54.609,216098,0
2017-07-26,54.639,54.639,53.304,53.314,147612,0
2017-07-27,53.523,53.682,52.756,53.463,116243,0
2017-07-28,47.564,48.839,43.353,44.614,825769,0
2017-07-31,44.494,46.039,44.345,45.023,467382,0
2017-08-01,45.182,45.351,44.674,44.704,247526,0
2017-08-02,44.773,45.322,44.634,45.192,311571,0
2017-08-03,45.232,45.441,44.484,44.614,187867,0
2017-08-04,45.092,45.092,44.036,44.574,197923,0
2017-08-07,44.465,44.773,44.166,44.484,206005,0
2017-08-08,44.315,44.704,43.867,43.926,129838,0
2017-08-09,43.647,43.936,43.395,43.797,152795,0
2017-08-10,43.319,43.767,42.511,42.531,209259,0
2017-08-11,42.292,43.398,42.083,42.9,248792,0
2017-08-14,43.209,43.747,43.169,43.279,217153,0
2017-08-15,43.329,43.588,42.91,42.91,136866,0
2017-08-16,42.62,43.25,42.62,42.85,153150,0
2017-08-17,42.65,42.9,41.79,41.88,184239,0
2017-08-18,41.48,41.94,41.401,41.6,181971,0
2017-08-21,41.53,41.8,41.28,41.36,135306,0
2017-08-22,41.5,42,41.5,41.84,140992,0
2017-08-23,41.58,41.91,41.35,41.59,166598,0
2017-08-24,42.27,42.27,41.4982,41.88,176907,0
2017-08-25,41.99,42.66,41.665,42.41,105648,0
2017-08-28,42.57,42.77,42.16,42.35,117030,0
2017-08-29,41.91,42.48,41.91,42.29,127639,0
2017-08-30,42.34,42.7,42.09,42.58,92088,0
2017-08-31,42.36,42.93,42.36,42.63,120802,0
2017-09-01,42.7,42.825,42.3728,42.69,95723,0
2017-09-05,42.51,43,42.32,42.51,138148,0
2017-09-06,42.75,42.99,42.46,42.75,152248,0
2017-09-07,42.78,42.8,42,42.3,98017,0
2017-09-08,42.23,42.685,41.85,42.26,122789,0
2017-09-11,42.61,43.29,42.42,42.45,242915,0
2017-09-12,42.44,42.93,42.35,42.88,154815,0
2017-09-13,42.87,43.15,42.39,42.47,196887,0
2017-09-14,42.38,42.88,42.37,42.77,149063,0
2017-09-15,42.87,43.27,42.77,43.27,309228,0
2017-09-18,43.36,43.74,43.26,43.67,128117,0
2017-09-19,43.7,43.97,43.41,43.58,101348,0
2017-09-20,43.58,43.81,43.34,43.55,95166,0
2017-09-21,43.48,43.66,42.96,43,264164,0
2017-09-22,42.91,43.6299,42.91,43.56,113760,0
2017-09-25,43.53,43.94,43.11,43.39,112672,0
2017-09-26,43.52,43.94,43.505,43.61,161413,0
2017-09-27,43.95,44.96,43.59,44.42,255592,0
2017-09-28,44.05,44.66,43.91,44.26,166775,0
2017-09-29,44.34,44.68,44.08,44.22,147925,0
2017-10-02,44.35,45.05,44.28,45.04,145713,0
2017-10-03,45.08,45.09,44.59,45.08,167835,0
2017-10-04,44.96,45.34,44.84,45.07,85148,0
2017-10-05,45.11,45.46,44.645,44.7,238616,0
2017-10-06,44.62,44.78,44.22,44.57,141992,0
2017-10-09,44.57,44.57,44.18,44.45,101479,0
2017-10-10,44.8,45.24,44.29,44.64,132601,0
2017-10-11,44.66,44.98,44.51,44.77,122138,0
2017-10-12,44.63,45.04,44.41,44.89,113082,0
2017-10-13,45.1,45.24,44.71,45.01,77323,0
2017-10-16,45.29,45.32,44.43,44.8,138962,0
2017-10-17,44.86,44.96,44.54,44.69,108042,0
2017-10-18,44.99,46.67,44.7,46.43,410223,0
2017-10-19,46.14,46.14,45.03,45.23,198927,0
2017-10-20,45.72,46.17,45.35,45.96,162807,0
2017-10-23,46.03,46.12,45.55,45.71,149363,0
2017-10-24,45.92,46.28,45.74,46.09,154417,0
2017-10-25,46.04,46.22,45.63,45.85,159778,0
2017-10-26,45.97,46.17,45.55,45.94,144657,0
2017-10-27,46.18,46.33,45.49,46.32,182481,0
2017-10-30,45.99,46.12,45.12,45.24,185156,0
2017-10-31,45.2,45.96,45.05,45.36,319658,0
2017-11-01,49.59,53.62,48.94,52.39,873758,0
2017-11-02,52.53,52.96,51.695,52.68,370479,0
2017-11-03,52.47,52.91,51.01,51.09,296391,0
2017-11-06,51.1,51.6,50.145,51.25,367919,0
2017-11-07,51.27,51.4999,50.36,51.02,222616,0
2017-11-08,50.63,51.59,50.48,51.36,176623,0
2017-11-09,50.92,50.94,49.79,50.38,201567,0
2017-11-10,50.19,50.57,50.19,50.25,120542,0
