Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.911,30.972,30.395,30.535,359591,0
2005-02-28,30.449,30.737,30.081,30.388,305537,0
2005-03-01,30.528,30.911,30.371,30.615,214380,0
2005-03-02,30.562,30.605,30.318,30.51,158727,0
2005-03-03,30.605,30.727,30.153,30.188,275649,0
2005-03-04,30.43,30.972,30.346,30.972,550726,0
2005-03-07,30.972,31.147,30.859,31.042,295117,0
2005-03-08,31.139,31.139,30.588,30.825,173955,0
2005-03-09,30.972,31.217,30.911,31.024,190332,0
2005-03-10,31.112,31.157,30.388,30.71,123682,0
2005-03-11,30.816,31.139,30.816,30.999,185976,0
2005-03-14,31.174,31.217,30.596,30.867,204875,0
2005-03-15,31.042,31.121,30.371,30.467,165367,0
2005-03-16,30.467,30.545,29.793,29.94,262824,0
2005-03-17,30.161,30.327,29.89,30.179,150248,0
2005-03-18,30.355,30.404,29.857,30.117,317564,0
2005-03-21,30.188,30.198,29.94,30.161,181283,0
2005-03-22,30.049,30.049,29.7,29.767,367380,0
2005-03-23,29.708,29.821,29.2,29.427,498622,0
2005-03-24,29.559,29.627,28.956,29.2,381238,0
2005-03-28,29.332,29.383,28.895,29.19,161701,0
2005-03-29,29.166,29.374,28.73,28.772,288243,0
2005-03-30,28.73,29.208,28.64,29.035,281149,0
2005-03-31,28.965,29.236,28.772,29.19,271870,0
2005-04-01,29.208,29.297,28.815,28.912,168231,0
2005-04-04,28.833,28.888,28.623,28.806,319740,0
2005-04-05,28.779,28.947,28.536,28.747,119558,0
2005-04-06,28.815,28.904,28.597,28.667,108564,0
2005-04-07,28.667,29.017,28.667,28.879,89326,0
2005-04-08,28.755,28.861,28.614,28.677,224342,0
2005-04-11,28.787,28.787,28.317,28.345,204419,0
2005-04-12,28.379,28.509,27.951,28.45,281258,0
2005-04-13,28.241,28.353,27.348,27.506,1417412,0
2005-04-14,27.611,27.637,26.81,27.096,287330,0
2005-04-15,27.131,27.367,26.537,26.857,402309,0
2005-04-18,26.775,27.331,26.766,27.199,206707,0
2005-04-19,27.069,27.62,26.894,27.611,152198,0
2005-04-20,27.743,27.81,26.894,26.903,202243,0
2005-04-21,27.123,27.62,27.123,27.49,274389,0
2005-04-22,27.4,27.567,26.999,27.331,315617,0
2005-04-25,27.323,27.681,27.096,27.567,254578,0
2005-04-26,27.348,27.663,27.025,27.069,217931,0
2005-04-27,27.069,27.069,26.633,26.802,550838,0
2005-04-28,26.284,26.59,25.848,26.135,1241623,0
2005-04-29,26.186,26.676,26.178,26.676,387651,0
2005-05-02,26.563,26.659,26.108,26.258,729261,0
2005-05-03,26.118,26.344,26.084,26.196,456244,0
2005-05-04,26.241,26.258,25.839,26.066,474227,0
2005-05-05,26.048,26.169,25.759,26.076,386160,0
2005-05-06,26.151,26.151,25.804,25.942,320656,0
2005-05-09,25.986,26.048,25.499,25.716,300960,0
2005-05-10,25.54,25.691,25.323,25.323,312409,0
2005-05-11,25.374,25.374,25.035,25.216,200868,0
2005-05-12,25.216,25.252,24.842,24.904,289735,0
2005-05-13,24.889,24.991,24.153,24.336,407918,0
2005-05-16,24.276,24.572,24.276,24.363,412385,0
2005-05-17,24.363,24.659,24.283,24.59,370244,0
2005-05-18,24.779,25.19,24.678,24.931,284352,0
2005-05-19,25.087,25.185,24.807,24.991,204761,0
2005-05-20,24.861,25.19,24.861,25.017,169146,0
2005-05-23,25.149,25.437,25.087,25.392,327757,0
2005-05-24,25.392,25.515,25.185,25.41,593672,0
2005-05-25,25.244,25.307,24.947,25.2,294774,0
2005-05-26,25.315,25.639,24.779,25.585,335084,0
2005-05-27,25.585,25.74,25.41,25.665,222170,0
2005-05-31,25.629,25.648,25.28,25.323,225949,0
2005-06-01,25.261,25.683,25.226,25.472,196170,0
2005-06-02,25.481,25.657,25.271,25.315,338865,0
2005-06-03,25.244,25.665,25.235,25.374,301302,0
2005-06-06,25.323,25.472,25.149,25.447,326496,0
2005-06-07,25.566,25.716,25.374,25.499,337717,0
2005-06-08,25.463,25.611,25.315,25.341,226518,0
2005-06-09,25.428,25.707,25.235,25.691,271755,0
2005-06-10,25.716,26.076,25.548,26.013,227435,0
2005-06-13,25.915,26.293,25.874,26.135,304163,0
2005-06-14,26.004,26.756,26.004,26.709,437350,0
2005-06-15,26.81,28.013,26.81,27.943,892681,0
2005-06-16,27.936,28.721,27.927,28.659,566414,0
2005-06-17,28.99,28.99,28.475,28.623,600427,0
2005-06-20,28.509,28.545,28.17,28.205,278057,0
2005-06-21,28.17,28.17,27.382,27.593,515684,0
2005-06-22,27.646,28.222,27.646,28.187,329016,0
2005-06-23,28.075,28.17,27.637,27.743,427732,0
2005-06-24,27.681,27.81,27.583,27.637,436547,0
2005-06-27,27.532,27.532,27.165,27.357,284008,0
2005-06-28,27.524,28.301,27.524,28.274,283207,0
2005-06-29,28.493,29.367,28.475,28.92,615889,0
2005-06-30,29.008,29.166,28.677,28.815,389025,0
2005-07-01,28.904,29.042,28.73,29.042,291454,0
2005-07-05,28.956,28.99,28.667,28.929,408605,0
2005-07-06,28.904,29.026,28.806,28.929,315957,0
2005-07-07,28.815,29.052,28.806,29.035,346766,0
2005-07-08,28.956,29.166,28.815,29.095,532516,0
2005-07-11,29.236,29.637,29.077,29.374,415591,0
2005-07-12,29.374,29.55,29.008,29.236,269353,0
2005-07-13,29.252,29.748,29.252,29.739,267401,0
2005-07-14,29.867,30.651,29.784,30.486,789267,0
2005-07-15,30.412,30.467,30.198,30.412,243927,0
2005-07-18,30.198,30.519,29.899,30.04,339894,0
2005-07-19,30.198,30.535,30.091,30.476,272789,0
2005-07-20,30.476,31.993,30.476,31.611,689982,0
2005-07-21,31.482,31.611,31.096,31.279,355586,0
2005-07-22,31.279,31.365,30.754,31.147,198117,0
2005-07-25,31.131,31.131,30.745,30.877,170747,0
2005-07-26,30.799,30.825,30.355,30.71,219991,0
2005-07-27,30.727,31.087,30.562,31.033,271067,0
2005-07-28,30.388,30.816,29.7,30.274,670630,0
2005-07-29,30.081,30.309,29.996,30.205,399329,0
2005-08-01,30.274,30.439,29.89,29.94,320886,0
2005-08-02,29.95,30.081,29.717,29.89,428189,0
2005-08-03,29.803,30.091,29.731,30.014,232589,0
2005-08-04,29.883,29.923,29.543,29.691,252516,0
2005-08-05,29.6,29.784,29.534,29.664,148535,0
2005-08-08,29.582,29.673,29.515,29.567,156319,0
2005-08-09,29.567,29.758,29.515,29.574,122763,0
2005-08-10,29.559,29.811,29.524,29.683,206249,0
2005-08-11,29.627,30.117,29.627,29.907,335544,0
2005-08-12,29.867,29.867,29.48,29.708,190792,0
2005-08-15,29.6,29.829,29.48,29.683,126545,0
2005-08-16,29.6,29.655,29.008,29.008,378143,0
2005-08-17,29.095,30.072,28.92,29.907,336116,0
2005-08-18,29.821,29.867,29.008,29.113,803241,0
2005-08-19,29.149,29.48,29.086,29.252,200408,0
2005-08-22,29.341,29.453,28.929,29.086,795454,0
2005-08-23,29.183,29.507,28.971,29.061,264310,0
2005-08-24,28.92,29.14,28.815,28.937,714259,0
2005-08-25,28.895,29.226,28.833,29.226,393836,0
2005-08-26,29.077,29.324,28.895,29.236,296836,0
2005-08-29,29.07,29.288,28.904,29.288,410556,0
2005-08-30,29.2,29.236,28.755,28.879,318709,0
2005-08-31,28.833,28.895,28.686,28.815,384211,0
2005-09-01,28.755,29.306,28.755,29.14,234424,0
2005-09-02,29.208,29.208,28.65,28.779,179336,0
2005-09-06,28.815,29.226,28.564,28.711,243697,0
2005-09-07,28.755,28.965,28.614,28.843,298895,0
2005-09-08,28.815,29.008,28.755,28.87,385244,0
2005-09-09,28.956,29.315,28.764,29.306,205904,0
2005-09-12,28.379,28.971,28.291,28.879,850079,0
2005-09-13,28.747,28.779,27.96,28.02,556223,0
2005-09-14,27.96,28.205,27.943,27.995,294090,0
2005-09-15,28.004,28.066,27.769,27.855,411815,0
2005-09-16,27.943,27.986,27.743,27.778,371501,0
2005-09-19,27.733,27.986,27.532,27.81,399101,0
2005-09-20,27.828,27.976,27.29,27.445,316760,0
2005-09-21,27.331,27.655,27.131,27.532,613942,0
2005-09-22,27.445,27.445,27.182,27.348,356498,0
2005-09-23,27.41,27.445,27.025,27.41,715405,0
2005-09-26,27.463,27.793,27.463,27.637,351348,0
2005-09-27,27.663,27.986,27.428,27.96,353524,0
2005-09-28,28.361,28.64,27.986,28.231,521978,0
2005-09-29,28.231,28.353,27.855,28.345,339207,0
2005-09-30,28.187,28.852,28.161,28.824,446739,0
2005-10-03,28.695,28.755,27.864,28.101,926237,0
2005-10-04,28.101,28.695,28.092,28.196,410556,0
2005-10-05,28.075,28.152,27.716,27.751,703610,0
2005-10-06,27.943,28.249,27.681,28.133,642685,0
2005-10-07,28.029,28.518,28.029,28.335,684829,0
2005-10-10,28.291,28.779,28.267,28.433,577180,0
2005-10-11,28.425,28.64,28.117,28.213,379291,0
2005-10-12,28.126,28.283,27.628,27.759,538013,0
2005-10-13,27.637,27.778,27.506,27.671,516484,0
2005-10-14,27.855,27.9,27.297,27.663,228125,0
2005-10-17,27.681,27.882,27.463,27.769,354784,0
2005-10-18,27.637,27.663,27.297,27.445,317220,0
2005-10-19,27.331,27.567,27.105,27.463,536639,0
2005-10-20,27.499,27.927,27.481,27.725,493699,0
2005-10-21,27.733,27.909,27.481,27.62,275192,0
2005-10-24,27.707,28.152,27.69,28.143,256867,0
2005-10-25,28.013,28.152,27.593,27.917,460136,0
2005-10-26,28.048,28.787,27.995,28.526,554392,0
2005-10-27,28.518,28.623,28.187,28.196,311149,0
2005-10-28,28.416,29.288,28.416,29.288,535265,0
2005-10-31,29.427,29.907,29.332,29.784,456364,0
2005-11-01,29.717,29.811,29.436,29.724,435405,0
2005-11-02,29.691,30.188,29.534,30.081,477320,0
2005-11-03,29.89,29.89,27.716,27.733,1894271,0
2005-11-04,27.375,27.62,26.563,27.199,1290635,0
2005-11-07,27.173,27.49,26.866,27.217,1051633,0
2005-11-08,27.148,27.246,26.848,26.866,301302,0
2005-11-09,27.158,27.637,27.158,27.575,372190,0
2005-11-10,27.575,27.786,27.061,27.62,265114,0
2005-11-11,27.628,28.308,27.628,28.187,415366,0
2005-11-14,28.335,28.345,27.97,28.317,266259,0
2005-11-15,28.371,28.597,28.241,28.564,562636,0
2005-11-16,28.64,29.357,28.564,29.226,931960,0
2005-11-17,29.243,29.803,29.243,29.774,767168,0
2005-11-18,29.874,29.996,29.559,29.811,343100,0
2005-11-21,29.739,30.099,29.61,30.072,257785,0
2005-11-22,29.857,30.04,29.559,29.758,425781,0
2005-11-23,29.977,30.117,29.874,30.063,290651,0
2005-11-25,29.996,30.318,29.874,30.205,117269,0
2005-11-28,30.125,30.554,30.107,30.439,263054,0
2005-11-29,30.476,31.298,30.467,30.99,553819,0
2005-11-30,30.93,31.103,30.519,30.605,315617,0
2005-12-01,30.519,31.391,30.519,31.121,548661,0
2005-12-02,31.198,31.252,30.885,31.226,321454,0
2005-12-05,31.261,31.288,30.57,31.103,391200,0
2005-12-06,31.121,31.226,30.701,30.816,242898,0
2005-12-07,30.825,31.174,30.745,30.816,229843,0
2005-12-08,30.851,30.99,30.144,30.257,407689,0
2005-12-09,30.346,30.92,30.301,30.789,208884,0
2005-12-12,30.877,31.408,30.877,31.189,258128,0
2005-12-13,31.131,31.417,30.859,31.112,297409,0
2005-12-14,31.174,31.611,31.147,31.226,192276,0
2005-12-15,31.024,31.157,30.528,30.641,436436,0
2005-12-16,30.641,30.651,30.301,30.43,363599,0
2005-12-19,30.458,31.096,30.283,31.078,502283,0
2005-12-20,30.99,31.245,30.843,30.92,395319,0
2005-12-21,30.877,31.4,30.843,31.279,477201,0
2005-12-22,31.279,32.134,31.279,31.993,389365,0
2005-12-23,31.611,32.021,31.121,31.714,433913,0
2005-12-27,31.767,31.845,31.531,31.731,300041,0
2005-12-28,31.647,32.205,31.647,31.933,529997,0
2005-12-29,31.985,32.134,31.523,31.611,360853,0
2005-12-30,31.566,31.655,31.261,31.261,290991,0
2006-01-03,31.347,32.483,31.008,32.423,525302,0
2006-01-04,32.291,32.739,32.021,32.196,414906,0
2006-01-05,32.196,32.694,31.925,32.571,685284,0
2006-01-06,32.656,33.129,32.571,32.972,535950,0
2006-01-09,32.896,33.059,32.563,32.639,559314,0
2006-01-10,32.554,32.963,32.299,32.867,408150,0
2006-01-11,32.867,33.078,32.631,33.078,814809,0
2006-01-12,32.896,32.921,32.509,32.518,243927,0
2006-01-13,32.483,32.99,32.474,32.963,283092,0
2006-01-17,32.748,33.078,32.536,33.059,263851,0
2006-01-18,32.748,33.014,32.589,32.972,381467,0
2006-01-19,33.059,33.993,32.94,33.838,389825,0
2006-01-20,33.749,33.749,32.589,32.787,408263,0
2006-01-23,32.814,33.392,32.622,33.148,271755,0
2006-01-24,33.148,34.073,33.148,34.038,372190,0
2006-01-25,34.056,34.265,33.69,33.941,674865,0
2006-01-26,34.011,34.492,33.958,34.203,669254,0
2006-01-27,34.318,34.448,33.532,33.592,672000,0
2006-01-30,33.609,33.924,33.41,33.41,387880,0
2006-01-31,33.269,34.247,33.088,34.247,541448,0
2006-02-01,33.966,34.056,33.217,33.792,381238,0
2006-02-02,32.307,33.654,31.557,33.609,1872742,0
2006-02-03,33.392,33.392,32.631,32.867,866341,0
2006-02-06,32.787,33.312,32.787,33.181,631233,0
2006-02-07,32.921,33.121,32.379,32.423,647151,0
2006-02-08,32.45,32.527,32.091,32.388,668340,0
2006-02-09,32.527,32.647,32.065,32.107,427504,0
2006-02-10,31.985,32.221,31.705,32.075,418338,0
2006-02-13,31.96,32.003,31.531,31.82,326725,0
2006-02-14,31.82,32.509,31.592,32.36,442505,0
2006-02-15,32.615,32.867,32.205,32.748,611538,0
2006-02-16,32.787,33.105,32.598,32.598,386732,0
2006-02-17,32.622,32.787,32.607,32.78,307484,0
2006-02-21,32.896,32.904,32.343,32.441,409064,0
2006-02-22,32.307,32.615,32.186,32.307,296603,0
2006-02-23,32.315,32.589,31.845,32.083,440214,0
2006-02-24,32.047,32.315,31.796,32.205,163879,0
2006-02-27,32.283,32.712,32.24,32.622,252860,0
2006-02-28,32.465,32.647,32.003,32.324,256524,0
2006-03-01,32.307,32.981,32.275,32.631,340238,0
2006-03-02,32.598,32.904,32.459,32.904,327413,0
2006-03-03,32.947,33.288,32.822,33.006,536639,0
2006-03-06,33.129,33.226,32.441,32.647,236484,0
2006-03-07,32.501,32.518,31.907,32.03,268663,0
2006-03-08,31.925,31.925,31.131,31.472,426583,0
2006-03-09,31.454,31.871,31.426,31.557,347567,0
2006-03-10,31.523,31.829,31.324,31.463,618062,0
2006-03-13,31.531,31.638,31.347,31.383,576723,0
2006-03-14,31.315,31.977,31.261,31.829,381579,0
2006-03-15,31.915,32.307,31.759,32.249,276338,0
2006-03-16,32.307,32.388,31.915,32.065,285612,0
2006-03-17,32.116,32.291,31.907,32.215,485448,0
2006-03-20,32.215,32.283,31.933,31.993,303823,0
2006-03-21,31.907,32.012,31.505,31.548,472051,0
2006-03-22,31.482,31.723,31.4,31.539,500680,0
2006-03-23,30.651,30.999,30.327,30.467,1134092,0
2006-03-24,30.378,30.412,29.6,29.803,1087481,0
2006-03-27,29.691,29.691,29.383,29.55,661925,0
2006-03-28,29.6,29.637,29.042,29.07,521181,0
2006-03-29,29.077,29.774,29.042,29.691,914439,0
2006-03-30,29.977,30.04,29.567,29.683,495529,0
2006-03-31,29.683,29.838,29.471,29.683,348598,0
2006-04-03,30.117,30.117,29.645,29.959,1002734,0
2006-04-04,29.821,29.857,29.524,29.673,381010,0
2006-04-05,29.655,29.977,29.559,29.7,526793,0
2006-04-06,29.6,29.94,29.515,29.774,344705,0
2006-04-07,29.829,30.081,29.559,29.559,300156,0
2006-04-10,29.6,29.803,29.489,29.574,180600,0
2006-04-11,29.673,29.708,28.779,28.965,255492,0
2006-04-12,28.92,29.103,28.64,28.739,416965,0
2006-04-13,28.65,28.895,28.509,28.526,249994,0
2006-04-17,28.574,29.035,28.425,28.937,226292,0
2006-04-18,29.026,30.005,28.947,29.803,375967,0
2006-04-19,29.899,30.51,29.731,30.395,402191,0
2006-04-20,30.346,30.695,30.125,30.57,255492,0
2006-04-21,30.687,31.288,30.641,31.024,395782,0
2006-04-24,30.877,31.435,30.327,31.131,362798,0
2006-04-25,31.915,31.915,30.562,31.426,390972,0
2006-04-26,31.611,31.907,31.174,31.408,444450,0
2006-04-27,31.189,31.592,30.737,31.435,275192,0
2006-04-28,31.324,31.62,31.061,31.435,341383,0
2006-05-01,31.482,31.75,31.298,31.557,339322,0
2006-05-02,31.611,31.697,31.347,31.373,311722,0
2006-05-03,31.347,31.497,31.112,31.174,473311,0
2006-05-04,30.867,31.147,30.205,30.939,885924,0
2006-05-05,31.024,31.279,30.834,31.131,374252,0
2006-05-08,31.131,31.245,30.737,30.92,362339,0
2006-05-09,30.894,31.052,30.843,30.98,217589,0
2006-05-10,30.92,30.939,30.596,30.78,311839,0
2006-05-11,30.78,30.98,30.486,30.764,269807,0
2006-05-12,30.596,30.641,29.931,30.309,578095,0
2006-05-15,29.821,30.014,29.086,29.717,772780,0
2006-05-16,29.691,29.883,29.427,29.874,655053,0
2006-05-17,29.645,29.89,29.409,29.655,613136,0
2006-05-18,29.708,29.867,29.367,29.367,390512,0
2006-05-19,29.324,29.349,28.739,28.879,460368,0
2006-05-22,28.695,28.895,27.909,28.597,565269,0
2006-05-23,28.721,28.999,28.493,28.545,590009,0
2006-05-24,28.361,29.086,28.267,28.833,542822,0
2006-05-25,28.971,29.543,28.824,29.183,508237,0
2006-05-26,29.236,29.288,28.755,29.208,268892,0
2006-05-30,29.14,29.14,28.526,28.574,234077,0
2006-05-31,28.555,28.929,28.335,28.929,456015,0
2006-06-01,29.035,30.388,28.98,30.346,682650,0
2006-06-02,30.388,30.554,30.081,30.336,406659,0
2006-06-05,30.188,30.43,29.042,29.436,496444,0
2006-06-06,29.48,29.55,28.947,29.288,365322,0
2006-06-07,29.236,29.515,28.852,28.904,424410,0
2006-06-08,28.779,29.077,28.258,28.965,555305,0
2006-06-09,28.971,29.515,28.806,28.824,553819,0
2006-06-12,28.852,28.87,28.17,28.205,322715,0
2006-06-13,28.029,28.241,27.499,27.681,741516,0
2006-06-14,27.681,28.17,27.49,27.976,580498,0
2006-06-15,28.126,28.956,28.109,28.843,675895,0
2006-06-16,29.061,29.208,28.64,28.806,396694,0
2006-06-19,28.806,28.852,28.083,28.161,390855,0
2006-06-20,28.117,28.205,27.846,27.943,291681,0
2006-06-21,27.927,28.659,27.927,28.397,316304,0
2006-06-22,28.267,28.379,27.96,28.179,281949,0
2006-06-23,28.267,28.747,28.187,28.555,293400,0
2006-06-26,28.659,28.703,28.379,28.686,155863,0
2006-06-27,28.623,28.806,28.205,28.274,171434,0
2006-06-28,28.686,29.367,28.465,29.252,523126,0
2006-06-29,29.252,29.977,29.158,29.959,382611,0
2006-06-30,29.987,30.221,29.899,30.144,378259,0
2006-07-03,30.188,30.291,29.915,30.005,181974,0
2006-07-05,29.931,29.968,29.357,29.582,404482,0
2006-07-06,29.664,30.072,29.574,29.923,339552,0
2006-07-07,29.784,30.221,29.774,29.867,269923,0
2006-07-10,29.987,30.063,29.655,29.717,299010,0
2006-07-11,29.731,29.907,29.427,29.848,204649,0
2006-07-12,29.731,29.838,29.008,29.158,317448,0
2006-07-13,28.99,29.017,28.075,28.133,515109,0
2006-07-14,28.152,28.213,27.733,28.075,364744,0
2006-07-17,27.97,28.308,27.769,27.9,313440,0
2006-07-18,27.936,28.075,27.7,27.943,362569,0
2006-07-19,28.345,28.904,28.335,28.686,323287,0
2006-07-20,28.659,28.797,28.161,28.196,363141,0
2006-07-21,28.126,28.196,27.348,27.864,372190,0
2006-07-24,27.917,28.126,27.802,28.092,229042,0
2006-07-25,28.013,28.632,27.917,28.493,205448,0
2006-07-26,28.623,28.703,28.205,28.475,172696,0
2006-07-27,28.574,28.65,28.179,28.353,201327,0
2006-07-28,28.555,29.095,28.545,28.99,337717,0
2006-07-31,28.99,29.095,28.73,29.052,290423,0
2006-08-01,29.008,29.357,28.824,29.297,525530,0
2006-08-02,29.288,29.95,29.077,29.821,603979,0
2006-08-03,28.833,29.821,26.968,27.061,1152638,0
2006-08-04,27.29,27.367,26.642,27.199,759605,0
2006-08-07,27.034,27.199,26.633,27.053,493806,0
2006-08-08,27.182,27.331,26.81,26.875,427961,0
2006-08-09,27.375,27.681,27.165,27.593,686088,0
2006-08-10,27.463,27.628,27.19,27.49,569852,0
2006-08-11,27.481,27.532,27.246,27.428,314013,0
2006-08-14,27.637,27.637,27.053,27.061,358217,0
2006-08-15,27.28,27.602,27.28,27.506,263168,0
2006-08-16,27.637,28.161,27.637,28.02,440100,0
2006-08-17,27.891,28.267,27.891,28.066,266601,0
2006-08-18,28.066,28.066,27.778,27.917,182886,0
2006-08-21,27.793,28.029,27.681,27.819,206596,0
2006-08-22,27.671,27.716,27.428,27.463,435288,0
2006-08-23,27.331,27.751,27.331,27.532,297639,0
2006-08-24,27.567,28.013,27.558,27.882,343332,0
2006-08-25,27.725,28.029,27.62,27.864,242898,0
2006-08-28,27.786,28.213,27.716,28.066,389711,0
2006-08-29,28.013,28.45,27.81,28.416,354895,0
2006-08-30,28.407,28.879,28.379,28.843,274389,0
2006-08-31,28.912,29.042,28.764,29.017,212206,0
2006-09-01,29.052,29.383,28.99,29.315,198804,0
2006-09-05,29.4,29.48,29.095,29.2,160099,0
2006-09-06,28.98,29.113,28.815,28.843,180940,0
2006-09-07,28.833,29.13,28.772,28.815,180940,0
2006-09-08,28.937,29.446,28.677,29.324,237743,0
2006-09-11,29.226,29.236,28.632,28.904,304280,0
2006-09-12,28.99,29.507,28.73,29.507,308632,0
2006-09-13,29.515,30.449,29.341,30.43,504117,0
2006-09-14,30.221,30.851,29.923,30.789,386044,0
2006-09-15,31.087,31.269,30.903,31.016,492322,0
2006-09-18,30.92,31.121,30.678,30.885,202930,0
2006-09-19,30.877,31.226,30.659,31.181,262824,0
2006-09-20,31.391,31.845,31.315,31.62,364516,0
2006-09-21,31.601,31.647,31.269,31.347,289966,0
2006-09-22,31.261,31.601,31.261,31.523,309089,0
2006-09-25,31.566,31.647,31.217,31.611,249767,0
2006-09-26,31.655,31.993,31.491,31.96,348482,0
2006-09-27,31.951,32.441,31.907,32.315,511100,0
2006-09-28,32.397,32.607,32.151,32.441,162385,0
2006-09-29,32.441,32.536,32.205,32.483,270151,0
2006-10-02,32.397,32.483,32.158,32.334,265800,0
2006-10-03,32.205,32.45,31.969,32.126,375852,0
2006-10-04,31.977,32.441,31.907,32.307,292716,0
2006-10-05,32.24,32.536,32.177,32.36,339552,0
2006-10-06,32.307,32.483,32.205,32.406,296378,0
2006-10-09,32.307,32.886,32.307,32.877,180029,0
2006-10-10,32.656,32.998,32.656,32.954,171094,0
2006-10-11,32.814,33.164,32.758,33.05,303591,0
2006-10-12,33.097,33.765,33.032,33.756,212895,0
2006-10-13,33.681,33.901,33.567,33.901,291568,0
2006-10-16,33.792,34.318,33.749,34.168,242668,0
2006-10-17,34.065,34.15,33.662,34.073,397271,0
2006-10-18,34.275,34.448,34.108,34.37,326840,0
2006-10-19,34.168,34.798,34.15,34.761,354666,0
2006-10-20,34.841,34.886,34.108,34.15,386620,0
2006-10-23,34.168,34.686,34.099,34.15,439069,0
2006-10-24,33.941,34.238,33.707,34.056,497477,0
2006-10-25,33.915,34.379,33.908,34.247,344359,0
2006-10-26,34.275,34.275,33.924,34.099,368526,0
2006-10-27,33.892,34.301,33.681,34.099,309089,0
2006-10-30,34.056,34.641,33.958,34.536,303020,0
2006-10-31,34.492,34.614,34.135,34.536,441585,0
2006-11-01,34.695,35.182,33.662,33.662,1044192,0
2006-11-02,35.06,38.291,35.06,37.121,1547735,0
2006-11-03,35.67,36.85,35.538,35.592,1152410,0
2006-11-06,35.67,37.095,35.67,36.788,877220,0
2006-11-07,36.728,37.023,36.335,36.335,655739,0
2006-11-08,36.064,37.261,36.064,36.964,619436,0
2006-11-09,36.999,37.408,36.911,37.041,455791,0
2006-11-10,37.155,37.872,37.155,37.81,440330,0
2006-11-13,37.907,38.248,36.999,37.049,761788,0
2006-11-14,37.087,37.364,36.772,37.287,513850,0
2006-11-15,37.331,37.557,37.146,37.399,398528,0
2006-11-16,37.488,37.774,37.295,37.426,485448,0
2006-11-17,37.39,37.549,37.049,37.549,209114,0
2006-11-20,37.549,38.203,37.541,37.976,304510,0
2006-11-21,37.792,37.827,37.173,37.295,206824,0
2006-11-22,37.303,37.608,37.287,37.541,255149,0
2006-11-24,37.261,37.671,37.032,37.671,140859,0
2006-11-27,37.541,37.541,36.229,36.308,329928,0
2006-11-28,36.292,36.36,35.812,36.038,416393,0
2006-11-29,36.125,36.458,36.02,36.308,272440,0
2006-11-30,36.255,36.448,35.915,35.915,537323,0
2006-12-01,36.02,36.292,35.731,36.169,382493,0
2006-12-04,36.255,36.429,36.151,36.369,396583,0
2006-12-05,36.369,36.763,36.292,36.579,221480,0
2006-12-06,36.606,37.207,36.55,37.041,330505,0
2006-12-07,37.023,37.112,36.615,36.718,203499,0
2006-12-08,36.64,36.989,36.527,36.867,98487,0
2006-12-11,36.894,37.058,36.675,36.85,194685,0
2006-12-12,36.763,36.806,36.212,36.292,109938,0
2006-12-13,36.509,36.666,36.106,36.343,195828,0
2006-12-14,36.326,36.55,36.02,36.255,175677,0
2006-12-15,36.274,36.736,36.203,36.684,422232,0
2006-12-18,36.772,36.772,36.029,36.081,227094,0
2006-12-19,36.011,36.684,35.871,36.666,200408,0
2006-12-20,36.579,36.579,36.029,36.255,275875,0
2006-12-21,36.282,36.429,36.115,36.353,144408,0
2006-12-22,36.542,37.331,36.542,36.964,293744,0
2006-12-26,37.181,37.985,37.164,37.966,371501,0
2006-12-27,37.748,38.072,37.748,38.019,181056,0
2006-12-28,37.985,38.369,37.836,37.855,294660,0
2006-12-29,37.634,38.333,37.549,38.046,345390,0
2007-01-03,38.158,38.734,38.055,38.604,503774,0
2007-01-04,38.465,38.759,38.064,38.742,355586,0
2007-01-05,38.552,38.668,38.027,38.333,255381,0
2007-01-08,38.265,38.482,37.549,38.465,366922,0
2007-01-09,38.508,39.496,38.508,39.251,610736,0
2007-01-10,39.164,39.809,38.859,39.749,443651,0
2007-01-11,39.767,40.857,39.758,40.568,372992,0
2007-01-12,40.44,40.596,40.131,40.501,319051,0
2007-01-16,40.596,41.041,40.385,40.779,728117,0
2007-01-17,40.744,40.954,40.615,40.804,298549,0
2007-01-18,40.77,41.033,40.586,40.586,188728,0
2007-01-19,40.509,40.683,39.957,40.596,253890,0
2007-01-22,40.656,40.656,39.67,39.793,435744,0
2007-01-23,39.652,40.167,39.522,39.948,435288,0
2007-01-24,40.082,40.358,39.957,40.02,435862,0
2007-01-25,40.385,41.059,37.89,37.89,1124811,0
2007-01-26,37.976,38.508,37.681,38.378,550612,0
2007-01-29,38.457,38.508,37.985,38.082,436319,0
2007-01-30,38.299,38.422,37.907,38.351,504691,0
2007-01-31,38.203,39.424,38.203,39.068,431854,0
2007-02-01,39.348,39.731,39.33,39.487,194340,0
2007-02-02,39.731,40.185,39.662,40.02,487856,0
2007-02-05,40.073,40.255,39.705,39.774,247478,0
2007-02-06,39.862,40.615,39.818,40.385,745407,0
2007-02-07,40.431,40.701,40.291,40.674,376889,0
2007-02-08,40.656,41.426,40.421,41.126,649784,0
2007-02-09,41.059,41.136,40.876,40.928,426355,0
2007-02-12,40.656,41.103,40.656,40.91,331647,0
2007-02-13,41.023,41.095,40.823,41.005,365194,0
2007-02-14,41.033,41.216,40.848,41.041,594661,0
2007-02-15,40.91,41.041,40.431,40.867,805532,0
2007-02-16,40.813,41.39,40.709,41.095,804961,0
2007-02-20,41.173,41.774,41.173,41.747,297178,0
2007-02-21,41.495,41.652,41.173,41.365,291915,0
2007-02-22,41.286,41.503,41.173,41.39,222053,0
2007-02-23,41.327,41.53,41.085,41.311,171780,0
2007-02-26,41.469,41.564,40.91,41.041,240323,0
2007-02-27,40.605,40.605,38.979,39.522,498047,0
2007-02-28,39.382,39.451,38.369,39.006,777817,0
2007-03-01,38.422,39.05,37.8,38.586,705099,0
2007-03-02,38.586,39.05,38.333,38.561,465868,0
2007-03-05,38.158,38.711,37.94,38.291,611078,0
2007-03-06,38.586,39.602,38.422,39.442,695824,0
2007-03-07,39.338,39.976,39.207,39.487,665819,0
2007-03-08,39.696,39.931,39.104,39.189,428075,0
2007-03-09,39.398,39.678,39.189,39.513,253774,0
2007-03-12,40.385,41.126,40.229,41.085,560227,0
2007-03-13,40.867,41.136,39.862,39.976,356614,0
2007-03-14,40.065,40.167,39.312,39.939,308975,0
2007-03-15,39.939,41.041,39.939,40.701,418226,0
2007-03-16,40.796,40.99,40.291,40.333,280574,0
2007-03-19,40.551,40.692,40.385,40.605,239231,0
2007-03-20,40.542,41.041,40.542,40.998,179565,0
2007-03-21,40.99,42.063,40.744,41.922,472167,0
2007-03-22,41.959,42.351,41.783,42.175,372417,0
2007-03-23,42.107,42.299,41.765,41.931,446056,0
2007-03-26,41.864,41.922,41.327,41.756,403451,0
2007-03-27,41.731,41.922,41.469,41.845,454072,0
2007-03-28,41.652,41.765,41.103,41.173,349514,0
2007-03-29,41.39,41.617,40.884,41.547,347109,0
2007-03-30,41.599,41.872,41.225,41.681,292485,0
2007-04-02,41.643,41.687,41.023,41.495,289735,0
2007-04-03,41.713,42.175,41.564,41.915,439411,0
2007-04-04,41.981,42.315,41.599,42.09,407459,0
2007-04-05,41.915,42.09,41.599,41.681,294427,0
2007-04-09,41.898,42.413,41.898,42.211,256524,0
2007-04-10,41.783,42.77,41.783,42.43,354095,0
2007-04-11,42.5,42.807,42.157,42.5,246444,0
2007-04-12,42.332,42.927,40.114,42.874,178999,0
2007-04-13,42.797,42.866,41.319,41.922,492549,0
2007-04-16,42.081,42.552,41.898,42.552,226975,0
2007-04-17,42.7,42.874,42.386,42.807,240375,0
2007-04-18,42.998,42.998,42.491,42.568,256180,0
2007-04-19,42.324,42.386,41.801,42.133,254007,0
2007-04-20,42.448,42.64,42.141,42.64,329475,0
2007-04-23,42.482,42.751,42.413,42.716,127806,0
2007-04-24,42.831,43.137,42.395,42.824,318022,0
2007-04-25,42.998,43.546,42.684,43.46,291223,0
2007-04-26,40.796,41.242,37.644,40.385,1522997,0
2007-04-27,40.998,40.998,39.948,40.176,813320,0
2007-04-30,40.342,40.779,39.504,39.556,398642,0
2007-05-01,39.451,39.548,37.94,38.422,946061,0
2007-05-02,38.685,40.291,38.685,39.907,911004,0
2007-05-03,39.898,40.212,39.696,40.047,599623,0
2007-05-04,40.047,40.493,39.957,40.185,356041,0
2007-05-07,40.301,40.813,40.167,40.431,358678,0
2007-05-08,40.141,40.431,39.739,40.375,385931,0
2007-05-09,40.212,40.823,40.097,40.701,210371,0
2007-05-10,40.385,40.431,40.011,40.193,525991,0
2007-05-11,40.301,40.342,39.939,40.159,292140,0
2007-05-14,39.948,40.131,38.859,39.907,1010417,0
2007-05-15,39.993,40.301,39.592,39.61,494065,0
2007-05-16,39.696,40.065,39.565,39.836,401510,0
2007-05-17,39.687,40.701,39.687,40.385,413645,0
2007-05-18,40.56,41.005,40.255,40.701,340581,0
2007-05-21,40.551,41.295,40.551,41.155,351348,0
2007-05-22,41.26,41.52,41.126,41.365,265686,0
2007-05-23,41.327,41.512,40.961,41.198,242324,0
2007-05-24,41.286,41.286,40.248,40.324,329816,0
2007-05-25,40.342,40.838,40.082,40.77,227780,0
2007-05-29,40.77,41.52,40.727,41.033,304510,0
2007-05-30,40.779,41.739,40.474,41.643,717421,0
2007-05-31,41.697,42.324,41.662,42.184,1196047,0
2007-06-01,42.147,42.491,41.835,42.265,363141,0
2007-06-04,42.09,42.265,41.898,42.133,352947,0
2007-06-05,42.099,42.184,41.713,41.959,315389,0
2007-06-06,41.864,41.872,40.945,41.015,384813,0
2007-06-07,40.867,40.884,40.159,40.159,381010,0
2007-06-08,40.047,40.403,39.8,40.358,355125,0
2007-06-11,40.342,41.827,40.291,41.574,527249,0
2007-06-12,41.478,41.966,41.049,41.617,560459,0
2007-06-13,41.827,42.342,41.756,42.202,384558,0
2007-06-14,41.922,42.045,41.453,41.872,470448,0
2007-06-15,41.915,41.981,41.697,41.722,590578,0
2007-06-18,41.747,42.045,41.626,41.907,475600,0
2007-06-19,41.783,42.107,41.671,41.931,311950,0
2007-06-20,42.045,42.324,41.53,41.53,493699,0
2007-06-21,41.303,41.478,40.718,41.145,494726,0
2007-06-22,41.041,41.512,40.779,41.426,589773,0
2007-06-25,41.478,41.687,40.788,40.823,298211,0
2007-06-26,40.971,41.681,40.971,41.365,518545,0
2007-06-27,41.041,41.864,40.83,41.827,314473,0
2007-06-28,41.898,42.045,41.355,41.512,354666,0
2007-06-29,41.722,41.991,41.435,41.636,395550,0
2007-07-02,41.827,42.081,41.636,41.931,478349,0
2007-07-03,41.95,42.413,41.95,42.09,295117,0
2007-07-05,41.981,42.351,41.975,42.133,251832,0
2007-07-06,41.915,42,41.46,41.801,595730,0
2007-07-09,40.692,41.907,40.394,41.225,834277,0
2007-07-10,40.894,40.928,40.301,40.501,579818,0
2007-07-11,40.534,40.823,40.255,40.615,484189,0
2007-07-12,40.77,41.242,40.744,41.182,417422,0
2007-07-13,41.225,41.503,41.198,41.443,347567,0
2007-07-16,41.408,41.827,41.269,41.626,406886,0
2007-07-17,41.827,42.676,41.583,42.116,488198,0
2007-07-18,42.018,42.342,41.681,41.864,378491,0
2007-07-19,42.09,42.91,42.09,42.666,382838,0
2007-07-20,42.43,42.516,41.495,42.009,335659,0
2007-07-23,41.966,42.289,41.801,41.889,391313,0
2007-07-24,41.652,41.959,40.998,41.216,515796,0
2007-07-25,41.39,41.959,40.961,41.443,501137,0
2007-07-26,37.225,38.378,35.173,36.055,2122967,0
2007-07-27,35.845,35.968,33.302,34.275,1601558,0
2007-07-30,34.265,35.372,34.056,35.069,901266,0
2007-07-31,35.216,36.16,34.999,35.261,896001,0
2007-08-01,35.225,35.426,34.695,35.286,903331,0
2007-08-02,35.28,36.004,35.12,35.538,711282,0
2007-08-03,35.583,35.803,34.212,34.247,627226,0
2007-08-06,34.421,34.649,33.504,34.545,786981,0
2007-08-07,34.326,34.578,33.41,33.941,1215743,0
2007-08-08,34.275,35.094,32.832,33.296,959447,0
2007-08-09,32.656,34.23,30.93,31.042,1196499,0
2007-08-10,31.042,35.06,30.107,34.752,1054845,0
2007-08-13,35.146,35.74,33.392,34.143,909861,0
2007-08-14,34.185,34.528,33.05,33.105,642227,0
2007-08-15,32.963,33.933,32.158,32.546,657113,0
2007-08-16,32.501,33.576,32.083,33.551,674634,0
2007-08-17,33.551,34.578,32.334,33.654,563321,0
2007-08-20,33.801,34.536,33.269,34.257,525646,0
2007-08-21,33.838,34.143,33.437,33.437,657113,0
2007-08-22,33.749,34.649,33.749,34.275,454300,0
2007-08-23,34.352,34.439,33.644,34.073,457618,0
2007-08-24,33.966,34.807,33.856,34.779,476746,0
2007-08-27,34.736,35.11,34.292,34.379,380890,0
2007-08-28,34.168,34.404,33.468,33.478,401852,0
2007-08-29,33.654,34.545,33.654,34.528,329585,0
2007-08-30,34.185,35.261,34.15,34.981,497588,0
2007-08-31,35.322,35.731,35.069,35.225,505948,0
2007-09-04,35.016,35.208,34.421,34.936,306115,0
2007-09-05,34.632,34.919,34.275,34.458,354666,0
2007-09-06,34.476,34.745,34.056,34.318,343100,0
2007-09-07,33.966,34.003,32.459,32.571,874358,0
2007-09-10,32.703,33.014,32.158,32.647,630433,0
2007-09-11,32.787,33.288,32.739,33.279,423722,0
2007-09-12,33.243,33.542,32.703,32.773,509496,0
2007-09-13,32.99,32.99,32.315,32.397,450293,0
2007-09-14,32.158,32.886,32.056,32.773,432772,0
2007-09-17,32.703,32.877,32.459,32.483,284810,0
2007-09-18,32.804,35.007,32.764,34.909,661123,0
2007-09-19,34.936,35.286,34.318,34.476,710253,0
2007-09-20,34.492,34.605,33.532,33.592,1025295,0
2007-09-21,33.756,34.413,33.69,34.352,876536,0
2007-09-24,34.492,34.596,33.105,33.19,541219,0
2007-09-25,33.006,33.023,31.845,31.951,982576,0
2007-09-26,32.177,32.441,31.663,32.23,892681,0
2007-09-27,32.406,32.518,31.862,32.083,1621715,0
2007-09-28,32.083,32.268,30.51,31.024,1127557,0
2007-10-01,31.024,31.731,31.024,31.723,565612,0
2007-10-02,31.671,31.951,31.226,31.767,561376,0
2007-10-03,31.655,32.047,31.408,31.548,362109,0
2007-10-04,31.714,32.083,31.472,31.993,456473,0
2007-10-05,32.283,32.954,32.168,32.94,391542,0
2007-10-08,32.867,35.357,32.414,32.571,451895,0
2007-10-09,32.739,33.234,32.598,33.121,509726,0
2007-10-10,33.097,33.174,32.666,32.84,273017,0
2007-10-11,32.849,33.576,32.684,32.963,417880,0
2007-10-12,32.981,33.532,32.931,33.279,282293,0
2007-10-15,33.217,33.366,32.518,32.684,394866,0
2007-10-16,32.441,32.656,31.705,31.915,522211,0
2007-10-17,32.158,32.177,31.324,31.723,331647,0
2007-10-18,31.647,32.021,31.445,31.592,264999,0
2007-10-19,31.539,31.557,30.467,30.467,442964,0
2007-10-22,30.274,32.012,30.161,31.804,656425,0
2007-10-23,31.881,32.459,31.759,32.406,382954,0
2007-10-24,32.268,32.518,31.655,32.343,302561,0
2007-10-25,32.441,32.441,31.445,31.907,398072,0
2007-10-26,32.107,32.315,30.754,31.269,502511,0
2007-10-29,31.435,31.679,31.078,31.315,276566,0
2007-10-30,31.236,31.723,31.096,31.096,216557,0
2007-10-31,30.939,31.217,29.619,30.57,836564,0
2007-11-01,30.98,33.392,30.238,31.829,1660995,0
2007-11-02,31.82,32.021,30.695,31.845,935397,0
2007-11-05,31.324,31.324,30.205,30.528,754684,0
2007-11-06,30.336,30.605,29.673,30.283,532478,0
2007-11-07,29.534,29.987,29.035,29.103,663317,0
2007-11-08,29.236,29.349,28.187,28.597,908141,0
2007-11-09,28.326,28.379,27.62,27.97,945933,0
2007-11-12,27.891,29.042,27.891,28.755,743359,0
2007-11-13,29.077,29.332,28.484,29.121,1116338,0
2007-11-14,29.217,29.349,28.87,29.13,469186,0
2007-11-15,29.121,29.243,28.703,28.895,747813,0
2007-11-16,29.052,29.166,28.317,28.475,516484,0
2007-11-19,28.361,28.361,27.445,27.541,955098,0
2007-11-20,27.583,27.96,26.94,27.34,535610,0
2007-11-21,27.208,27.29,26.582,27.105,462089,0
2007-11-23,27.236,27.575,27.025,27.367,112804,0
2007-11-26,27.375,27.583,26.775,26.825,345735,0
2007-11-27,26.894,27.846,26.894,27.472,485251,0
2007-11-28,27.472,28.326,27.158,28.241,585424,0
2007-11-29,28.048,28.98,28.048,28.686,337258,0
2007-11-30,28.947,30.055,28.947,30.055,980633,0
2007-12-03,29.94,30.78,29.793,29.977,723306,0
2007-12-04,29.977,30.605,29.977,30.274,488310,0
2007-12-05,30.651,31.042,29.977,30.395,723995,0
2007-12-06,30.274,31.121,30.161,31.008,508584,0
2007-12-07,31.016,31.139,30.388,30.578,453384,0
2007-12-10,30.578,30.963,30.404,30.911,239347,0
2007-12-11,31.042,31.315,29.7,29.724,300156,0
2007-12-12,30.355,30.727,29.374,29.968,318532,0
2007-12-13,29.691,30.049,29.645,29.821,308975,0
2007-12-14,30.301,30.301,29.183,29.341,445253,0
2007-12-17,29.252,29.252,28.152,28.187,432772,0
2007-12-18,28.574,29.26,28.353,29.19,383986,0
2007-12-19,29.086,29.26,28.843,29.077,327757,0
2007-12-20,29.349,29.367,28.64,29.113,360278,0
2007-12-21,29.077,29.567,29.042,29.367,525646,0
2007-12-24,29.306,29.417,28.843,29.217,137995,0
2007-12-26,29.175,29.471,29.07,29.324,214610,0
2007-12-27,29.374,29.462,28.912,29.19,377688,0
2007-12-28,29.446,29.7,28.843,29.637,462202,0
2007-12-31,29.543,29.637,29.035,29.113,595389,0
2008-01-02,28.965,29.035,27.855,28.117,520836,0
2008-01-03,28.109,28.126,27.602,27.828,579697,0
2008-01-04,27.516,28.231,27.463,27.802,537670,0
2008-01-07,27.846,28.465,27.516,27.986,458314,0
2008-01-08,28.187,28.267,26.949,27.113,491978,0
2008-01-09,27.069,27.314,26.45,27.053,668451,0
2008-01-10,26.903,27.14,26.327,26.833,659175,0
2008-01-11,26.84,27.357,26.633,27.123,383182,0
2008-01-14,27.367,27.864,27.217,27.751,346195,0
2008-01-15,27.428,27.428,26.563,26.983,587026,0
2008-01-16,26.894,27.707,26.633,27.079,516256,0
2008-01-17,27.131,27.331,26.25,26.276,529769,0
2008-01-18,26.388,26.528,25.724,25.933,541336,0
2008-01-22,25.061,25.683,24.539,24.649,940183,0
2008-01-23,24.363,26.545,24.189,26.441,722624,0
2008-01-24,27.943,29.252,27.263,27.499,1556146,0
2008-01-25,27.637,28.029,27.253,27.463,811027,0
2008-01-28,27.246,27.246,26.118,26.976,755160,0
2008-01-29,27.113,27.113,26.101,26.267,712176,0
2008-01-30,26.232,26.336,25.54,25.592,744264,0
2008-01-31,25.209,26.151,25.079,25.9,582450,0
2008-02-01,25.915,26.775,25.592,26.667,563668,0
2008-02-04,26.642,26.983,26.293,26.65,489915,0
2008-02-05,26.545,26.866,25.795,25.848,402538,0
2008-02-06,25.874,26.293,25.54,26.135,749873,0
2008-02-07,25.96,26.354,25.244,25.558,541336,0
2008-02-08,25.481,25.892,25.419,25.648,299659,0
2008-02-11,25.621,25.621,24.789,25.333,314588,0
2008-02-12,25.507,25.933,25.252,25.419,337258,0
2008-02-13,25.575,26.048,25.252,25.366,393836,0
2008-02-14,25.351,25.428,24.824,24.974,262594,0
2008-02-15,24.824,25.035,24.493,24.649,298252,0
2008-02-19,24.914,24.974,24.232,24.424,602833,0
2008-02-20,24.354,24.931,24.336,24.931,600885,0
2008-02-21,25.026,25.235,24.134,24.163,401161,0
2008-02-22,24.249,24.406,23.988,24.397,471079,0
2008-02-25,24.327,25.008,24.107,24.955,461742,0
2008-02-26,24.833,25.28,24.797,25.122,446168,0
2008-02-27,24.807,25.271,24.722,25.149,439411,0
2008-02-28,24.852,25.333,24.59,24.678,410250,0
2008-02-29,24.572,24.632,23.866,23.925,439411,0
2008-03-03,23.857,23.979,23.427,23.884,357226,0
2008-03-04,23.619,24.058,23.471,23.857,476138,0
2008-03-05,24.075,24.434,23.76,24.125,383295,0
2008-03-06,24.049,24.319,23.752,23.866,406202,0
2008-03-07,23.691,23.934,22.966,22.993,474781,0
2008-03-10,22.966,23.314,22.528,22.582,543738,0
2008-03-11,23.386,23.453,22.72,23.419,570994,0
2008-03-12,23.36,23.81,23.14,23.419,343559,0
2008-03-13,23.184,23.819,22.774,23.628,402191,0
2008-03-14,23.866,23.866,22.52,22.747,494952,0
2008-03-17,22.27,23.026,22.242,22.643,394134,0
2008-03-18,22.94,23.419,22.737,23.377,541563,0
2008-03-19,23.551,24.214,23.044,23.044,638964,0
2008-03-20,23.14,23.691,22.921,23.595,629888,0
2008-03-24,23.691,25.261,23.611,24.739,749991,0
2008-03-25,24.739,25.657,24.668,25.629,1013041,0
2008-03-26,25.49,25.691,24.964,25.158,841607,0
2008-03-27,25.105,25.289,24.713,24.765,348830,0
2008-03-28,24.765,24.765,24.075,24.276,541524,0
2008-03-31,24.117,24.572,23.803,24.45,612671,0
2008-04-01,24.181,25.185,24.153,25.131,504461,0
2008-04-02,25.043,25.548,24.87,25.333,411815,0
2008-04-03,25.209,25.951,25.069,25.74,478140,0
2008-04-04,25.665,25.821,25.177,25.724,331872,0
2008-04-07,25.978,26.719,25.978,26.519,732355,0
2008-04-08,26.318,26.45,25.857,26.318,409868,0
2008-04-09,26.477,26.609,25.683,25.73,437350,0
2008-04-10,25.691,26.213,25.558,26.213,287101,0
2008-04-11,25.683,26.135,25.524,25.648,255266,0
2008-04-14,25.585,25.724,25.216,25.323,445438,0
2008-04-15,25.419,25.507,24.964,25.185,415236,0
2008-04-16,25.244,25.787,24.889,25.759,451933,0
2008-04-17,25.716,25.907,25.323,25.821,311362,0
2008-04-18,26.144,26.545,25.907,26.45,268243,0
2008-04-21,26.196,26.485,25.866,26.467,309863,0
2008-04-22,26.379,26.485,25.209,25.548,421440,0
2008-04-23,25.611,25.611,24.678,24.73,780451,0
2008-04-24,24.704,25.216,24.363,24.87,554981,0
2008-04-25,24.931,25.158,24.687,25.158,434799,0
2008-04-28,25.244,25.333,24.889,25.19,271217,0
2008-04-29,25.2,25.428,25,25.079,196390,0
2008-04-30,25.261,25.759,25.149,25.463,490131,0
2008-05-01,24.389,27.069,24.389,27.025,1283841,0
2008-05-02,27.069,27.506,26.866,27.182,860443,0
2008-05-05,27.272,27.69,27.087,27.472,577238,0
2008-05-06,27.208,27.716,26.931,27.323,518411,0
2008-05-07,27.472,27.943,27.34,27.637,566644,0
2008-05-08,27.751,28.161,27.499,27.976,474155,0
2008-05-09,27.69,28.029,27.583,27.951,262361,0
2008-05-12,27.97,28.335,27.778,28.267,297466,0
2008-05-13,28.222,28.308,27.802,28.196,379397,0
2008-05-14,28.213,29.121,28.038,28.92,531931,0
2008-05-15,28.852,29.208,28.574,29.13,276161,0
2008-05-16,29.26,29.446,28.772,29.252,409242,0
2008-05-19,29.243,29.392,28.999,29.252,256945,0
2008-05-20,29.103,29.158,28.659,28.73,275731,0
2008-05-21,28.833,29.19,28.526,28.582,251343,0
2008-05-22,28.518,28.797,28.258,28.317,307297,0
2008-05-23,28.283,28.425,27.445,27.936,322125,0
2008-05-27,27.943,28.101,27.419,27.575,485424,0
2008-05-28,27.382,27.499,26.784,27.445,516991,0
2008-05-29,27.524,28.317,27.445,28.029,939041,0
2008-05-30,27.986,28.17,27.481,27.976,534914,0
2008-06-02,27.769,27.873,27.025,27.455,676459,0
2008-06-03,27.506,27.917,27.165,27.602,488302,0
2008-06-04,27.558,28.241,27.253,27.986,361989,0
2008-06-05,28.038,28.258,27.49,28.258,1066226,0
2008-06-06,27.891,28.083,27.227,27.4,714998,0
2008-06-09,27.41,27.419,26.866,27.199,257918,0
2008-06-10,27.069,27.158,26.676,26.968,262043,0
2008-06-11,26.894,26.894,25.665,25.759,701555,0
2008-06-12,25.74,26.267,25.585,25.768,554018,0
2008-06-13,25.9,26.388,25.866,26.258,434707,0
2008-06-16,26.213,26.25,25.698,26.205,430784,0
2008-06-17,26.327,26.327,25.683,25.691,339259,0
2008-06-18,25.533,25.724,25.149,25.455,480880,0
2008-06-19,25.437,25.592,25.122,25.54,442504,0
2008-06-20,25.333,25.366,24.704,24.765,495343,0
2008-06-23,23.961,23.988,22.984,23.569,676129,0
2008-06-24,23.252,23.481,22.686,22.747,618388,0
2008-06-25,22.783,23.534,22.783,23.314,561894,0
2008-06-26,23.2,23.2,22.469,22.51,578032,0
2008-06-27,22.424,22.59,21.891,22.049,1014696,0
2008-06-30,21.917,21.917,21.169,21.227,798158,0
2008-07-01,20.904,20.904,20.19,20.711,721202,0
2008-07-02,20.635,20.948,20.303,20.364,1054365,0
2008-07-03,20.425,20.459,19.936,20.067,450381,0
2008-07-07,20.18,20.355,19.727,19.945,653361,0
2008-07-08,19.893,20.66,19.55,20.592,765504,0
2008-07-09,20.668,21.043,20.208,20.276,711469,0
2008-07-10,20.6,20.653,19.803,19.936,580246,0
2008-07-11,19.727,20.528,19.559,20.074,651975,0
2008-07-14,20.267,20.267,19.621,19.83,589636,0
2008-07-15,19.718,20.355,19.194,19.936,543935,0
2008-07-16,20.04,20.276,19.475,20.239,455563,0
2008-07-17,20.364,21.666,20.364,21.567,730174,0
2008-07-18,21.472,21.97,21.351,21.401,625625,0
2008-07-21,21.454,21.674,21.217,21.491,477769,0
2008-07-22,21.401,21.674,21.079,21.611,498283,0
2008-07-23,21.472,22.877,21.472,22.17,985460,0
2008-07-24,23.884,25.447,23.709,23.777,1425721,0
2008-07-25,24.327,24.327,23.105,23.176,747401,0
2008-07-28,23.052,23.21,21.9,21.943,776008,0
2008-07-29,21.9,22.556,21.709,22.345,812815,0
2008-07-30,22.607,22.886,22.308,22.729,723891,0
2008-07-31,22.616,23.942,22.501,23.427,1223797,0
2008-08-01,23.602,23.602,22.966,22.984,368692,0
2008-08-04,22.921,22.921,22.242,22.283,416991,0
2008-08-05,22.407,23.602,22.276,23.489,843304,0
2008-08-06,23.569,23.777,23.341,23.578,517038,0
2008-08-07,23.444,23.481,22.921,23.017,376993,0
2008-08-08,23.079,24.134,23.035,24.067,545360,0
2008-08-11,24.406,25.639,23.884,25.533,1202371,0
2008-08-12,25.548,26.127,24.739,24.816,537128,0
2008-08-13,24.824,24.974,24.52,24.789,467444,0
2008-08-14,24.722,25.333,24.529,25.079,551146,0
2008-08-15,25.122,25.707,24.904,25,393332,0
2008-08-18,25.043,25.2,24.319,24.38,292898,0
2008-08-19,24.336,24.51,23.517,23.681,255082,0
2008-08-20,23.848,23.848,23.079,23.386,372361,0
2008-08-21,23.289,23.35,22.913,23.229,309071,0
2008-08-22,23.237,23.507,23.052,23.386,214487,0
2008-08-25,23.237,23.304,22.834,23.002,439591,0
2008-08-26,22.984,23.718,22.984,23.237,519838,0
2008-08-27,23.244,23.663,23.184,23.419,287741,0
2008-08-28,23.586,24.232,23.499,24.049,239191,0
2008-08-29,24.031,24.687,24.031,24.163,620526,0
2008-09-02,24.172,25.419,24.172,24.547,1044612,0
2008-09-03,25.158,26.617,25.158,26.555,1196408,0
2008-09-04,26.433,27.463,26.405,26.528,1157644,0
2008-09-05,26.371,26.609,25.698,26.344,600760,0
2008-09-08,26.692,27.227,26.563,27.087,573889,0
2008-09-09,27.182,27.802,26.301,26.301,904412,0
2008-09-10,26.59,28.371,26.467,27.882,1429585,0
2008-09-11,27.655,28.101,27.025,27.837,651774,0
2008-09-12,27.733,28.425,27.567,28.213,868784,0
2008-09-15,27.323,28.126,26.999,27.158,687113,0
2008-09-16,26.825,27.611,26.213,27.455,825493,0
2008-09-17,27.061,27.069,25.698,25.969,903589,0
2008-09-18,26.284,27.671,25.455,27.29,1574274,0
2008-09-19,28.371,29.217,27.882,29.217,1061549,0
2008-09-22,29.077,29.077,28.241,28.379,964631,0
2008-09-23,28.425,28.947,27.419,27.593,571246,0
2008-09-24,27.593,27.943,26.885,27.348,666171,0
2008-09-25,27.778,28.591,27.49,27.97,638729,0
2008-09-26,27.481,27.611,26.833,27.499,682211,0
2008-09-29,27.131,27.41,25.978,27.069,925806,0
2008-09-30,27.567,27.802,26.968,27.751,743632,0
2008-10-01,27.55,27.943,27.123,27.725,450928,0
2008-10-02,27.593,27.936,26.793,27.096,800782,0
2008-10-03,27.481,27.909,26.327,26.51,664949,0
2008-10-06,25.419,25.978,24.134,25.639,954739,0
2008-10-07,25.892,26.205,23.586,23.586,1303199,0
2008-10-08,23.261,24.214,22.607,22.921,1328568,0
2008-10-09,22.904,23.525,20.757,20.817,1036819,0
2008-10-10,19.796,21.385,18.958,20.338,1442250,0
2008-10-13,21.089,22.765,20.931,22.765,1079015,0
2008-10-14,23.411,23.909,22.116,22.793,892683,0
2008-10-15,22.308,22.501,20.084,20.258,834506,0
2008-10-16,20.258,21.759,19.194,20.975,1996409,0
2008-10-17,20.389,22.476,20.127,21.208,719576,0
2008-10-20,21.367,22.538,21.333,22.189,705159,0
2008-10-21,21.9,22.598,21.611,21.656,845164,0
2008-10-22,21.14,21.253,20.04,20.477,1076548,0
2008-10-23,20.677,21.508,19.7,20.73,1230917,0
2008-10-24,19.559,20.564,19.289,20.049,821357,0
2008-10-27,19.595,20.371,19.002,19.011,416540,0
2008-10-28,19.306,21.437,18.67,21.437,643556,0
2008-10-29,21.307,22.134,20.869,21.62,681795,0
2008-10-30,23.229,23.229,20.537,22.134,750410,0
2008-10-31,21.908,23.395,21.908,23.097,631553,0
2008-11-03,22.949,23.838,22.737,23.436,447299,0
2008-11-04,23.819,24.093,23.002,23.322,560866,0
2008-11-05,23.052,23.718,22.261,22.354,409229,0
2008-11-06,22.252,22.59,21.169,21.169,507539,0
2008-11-07,21.324,21.891,21.115,21.709,483851,0
2008-11-10,22.16,22.362,20.493,20.939,437530,0
2008-11-11,20.73,20.939,19.524,20.012,453273,0
2008-11-12,19.664,19.664,18.31,18.372,556509,0
2008-11-13,18.476,19.796,17.464,19.796,885383,0
2008-11-14,19.456,19.796,18.582,18.67,458901,0
2008-11-17,18.52,19.185,18.32,18.328,490828,0
2008-11-18,18.382,18.729,17.552,18.251,436527,0
2008-11-19,18.251,18.803,16.661,16.687,523160,0
2008-11-20,16.442,17.062,15.063,15.098,947827,0
2008-11-21,15.011,15.727,14.6,15.623,1266423,0
2008-11-24,15.771,17.369,15.534,17.045,599221,0
2008-11-25,17.323,17.332,16.199,17.045,683368,0
2008-11-26,16.722,17.841,16.434,17.675,621889,0
2008-11-28,17.516,18.093,17.378,18.067,134318,0
2008-12-01,17.813,17.813,15.378,15.403,822452,0
2008-12-02,15.674,16.556,15.57,16.539,524240,0
2008-12-03,16.024,16.957,15.727,16.418,666910,0
2008-12-04,16.051,16.695,15.683,16.117,432811,0
2008-12-05,15.987,16.791,15.088,16.765,633788,0
2008-12-08,17.176,17.796,16.643,17.314,880287,0
2008-12-09,17.221,17.917,16.967,17.369,963425,0
2008-12-10,17.638,18.223,17.447,17.962,590130,0
2008-12-11,15.369,16.154,14.582,14.723,1869091,0
2008-12-12,14.138,15.143,13.963,14.827,907161,0
2008-12-15,14.827,14.88,13.221,13.647,1267108,0
2008-12-16,12.967,13.185,11.718,13.125,1508579,0
2008-12-17,12.881,13.099,12.504,12.688,1003834,0
2008-12-18,12.793,12.793,12.261,12.62,1109608,0
2008-12-19,12.645,13.029,12.373,12.873,1026383,0
2008-12-22,12.829,12.829,12.121,12.504,754798,0
2008-12-23,12.469,12.729,11.989,12.05,518637,0
2008-12-24,11.998,12.33,11.998,12.208,157516,0
2008-12-26,12.286,12.355,12.121,12.216,302984,0
2008-12-29,12.303,12.392,11.953,12.198,490499,0
2008-12-30,12.364,13.064,12.313,13.038,694164,0
2008-12-31,12.995,13.454,12.949,13.362,769414,0
2009-01-02,13.422,13.78,12.985,13.674,396632,0
2009-01-05,13.57,14.057,13.299,13.816,557112,0
2009-01-06,14,14.547,13.833,14.303,565446,0
2009-01-07,14.034,14.042,13.334,13.441,486714,0
2009-01-08,13.463,14.109,13.177,14.049,565266,0
2009-01-09,13.99,14.47,13.353,14.017,1033557,0
2009-01-12,13.917,13.927,13.116,13.368,503374,0
2009-01-13,13.256,13.473,13.045,13.448,484175,0
2009-01-14,13.089,13.177,12.514,12.793,424519,0
2009-01-15,12.521,13.247,12.251,13.141,415452,0
2009-01-16,13.247,13.597,13.013,13.441,560075,0
2009-01-20,13.334,13.353,12.547,12.653,470125,0
2009-01-21,12.747,12.939,12.33,12.911,635395,0
2009-01-22,12.721,12.811,12.233,12.392,611722,0
2009-01-23,12.086,12.521,11.938,12.392,586728,0
2009-01-26,12.425,12.904,12.33,12.697,427299,0
2009-01-27,12.714,13.013,12.373,12.662,657747,0
2009-01-28,12.93,13.622,12.838,13.622,499380,0
2009-01-29,13.211,13.385,11.403,11.492,1078862,0
2009-01-30,11.551,11.823,11.492,11.666,1295656,0
2009-02-02,11.449,11.709,11.073,11.248,579923,0
2009-02-03,11.187,11.3,10.611,10.812,610444,0
2009-02-04,10.861,11.431,10.759,11.1,686834,0
2009-02-05,11.064,11.483,10.844,11.16,589508,0
2009-02-06,11.16,11.632,11.16,11.465,1204311,0
2009-02-09,11.518,11.718,11.378,11.658,1052833,0
2009-02-10,11.586,11.806,11.16,11.273,782080,0
2009-02-11,11.353,11.675,11.231,11.386,631706,0
2009-02-12,11.334,11.823,11.055,11.649,818054,0
2009-02-13,11.692,11.833,11.142,11.239,414733,0
2009-02-17,10.916,10.916,10.565,10.644,554506,0
2009-02-18,10.74,10.861,10.392,10.549,439070,0
2009-02-19,10.705,10.722,10.085,10.138,362254,0
2009-02-20,9.962,10.121,9.588,9.727,555968,0
2009-02-23,9.798,9.91,9.4593,9.4593,546446,0
2009-02-24,9.535,9.78,9.2491,9.641,463769,0
2009-02-25,9.552,9.709,9.3508,9.4662,605991,0
2009-02-26,9.624,9.772,9.4049,9.4593,472307,0
2009-02-27,9.2394,9.516,9.1425,9.1512,1102955,0
2009-03-02,8.9856,9.0469,8.3218,8.3478,591386,0
2009-03-03,8.4265,8.4704,7.9373,8.0072,490007,0
2009-03-04,8.2606,8.3043,7.9199,8.0685,616201,0
2009-03-05,7.8852,7.9373,7.1778,7.2915,604136,0
2009-03-06,7.5182,7.527,6.9594,7.1166,800823,0
2009-03-09,7.1605,7.2301,6.9594,7.0207,654308,0
2009-03-10,7.2215,7.8589,7.1865,7.7803,1045444,0
2009-03-11,7.7803,7.8763,7.562,7.8065,782864,0
2009-03-12,7.9114,8.0072,7.4484,7.9637,1078576,0
2009-03-13,8.0507,8.1209,7.7717,8.0685,505363,0
2009-03-16,8.2954,8.5663,8.1121,8.1648,613012,0
2009-03-17,8.3129,8.3655,7.9986,8.3655,253066,0
2009-03-18,8.1821,8.7756,8.1648,8.7061,442088,0
2009-03-19,8.811,9.1066,8.6797,8.9856,754828,0
2009-03-20,8.2432,8.6447,7.7803,8.1471,1197377,0
2009-03-23,8.2781,8.6186,8.2781,8.6186,548873,0
2009-03-24,8.4878,9.0036,8.2954,8.7407,498299,0
2009-03-25,8.7407,9.0998,8.5136,8.8802,455390,0
2009-03-26,9.0372,9.4593,8.9157,9.4593,555602,0
2009-03-27,9.203,9.516,9.1767,9.2394,532886,0
2009-03-30,8.8979,9.1329,8.6533,8.7407,372149,0
2009-03-31,8.8885,9.2931,8.7931,9.1767,878125,0
2009-04-01,9.0119,9.7,8.8368,9.606,701685,0
2009-04-02,9.962,10.628,9.735,10.504,692601,0
2009-04-03,10.497,10.557,10.27,10.436,555433,0
2009-04-06,10.294,10.835,10.294,10.512,544788,0
2009-04-07,9.727,9.858,9.2394,9.516,857854,0
2009-04-08,9.615,10.052,9.58,10.052,626077,0
2009-04-09,10.33,11.3,10.173,11.221,685249,0
2009-04-13,11.064,11.105,10.678,10.844,505364,0
2009-04-14,10.776,11.115,10.436,10.844,398687,0
2009-04-15,10.871,11.255,10.688,11.212,376686,0
2009-04-16,11.395,11.77,11.291,11.649,566814,0
2009-04-17,11.692,12.137,11.586,11.953,385083,0
2009-04-20,11.779,11.779,11.151,11.3,651364,0
2009-04-21,11.282,12.243,11.064,12.121,534848,0
2009-04-22,12.005,12.671,11.736,12.338,340003,0
2009-04-23,12.347,12.46,11.895,12.261,378040,0
2009-04-24,12.355,13.045,12.137,12.873,384916,0
2009-04-27,12.486,12.829,12.313,12.688,440257,0
2009-04-28,12.514,12.856,12.225,12.4,698708,0
2009-04-29,12.556,13.647,12.425,13.202,788195,0
2009-04-30,13.315,13.892,12.452,12.747,1037578,0
2009-05-01,12.601,13.57,12.155,13.116,593570,0
2009-05-04,14.042,15.281,13.752,15.221,1144357,0
2009-05-05,15.245,15.614,14.564,14.82,592475,0
2009-05-06,15.168,15.702,14.932,15.605,676552,0
2009-05-07,15.78,16.087,14.574,14.757,648764,0
2009-05-08,15.055,15.903,15.055,15.657,776266,0
2009-05-11,15.412,15.412,14.74,14.792,606187,0
2009-05-12,14.843,15.194,13.909,14.276,771814,0
2009-05-13,14.049,14.049,13.299,13.432,596307,0
2009-05-14,13.441,14.497,13.432,14.311,838716,0
2009-05-15,14.303,15.343,13.982,14.914,733028,0
2009-05-18,15.018,15.018,14.556,14.967,473205,0
2009-05-19,14.82,15.221,14.337,14.984,415754,0
2009-05-20,15.045,15.789,14.941,15.063,440086,0
2009-05-21,14.82,14.833,14.251,14.582,530009,0
2009-05-22,14.6,14.73,14.33,14.409,330328,0
2009-05-26,14.346,15.203,14.092,15.079,516659,0
2009-05-27,14.984,15.343,14.46,14.53,647148,0
2009-05-28,13.518,13.927,13.106,13.789,2456893,0
2009-05-29,14.057,14.155,13.647,13.945,934214,0
2009-06-01,14.189,14.426,13.917,14.303,1066850,0
2009-06-02,14.26,14.382,13.762,14.234,981781,0
2009-06-03,14.155,14.346,13.825,14.025,918511,0
2009-06-04,14.189,14.442,13.982,14.409,1046681,0
2009-06-05,14.547,14.843,13.825,14.075,840961,0
2009-06-08,14.008,14.155,13.64,14.042,835809,0
2009-06-09,14.075,14.311,13.982,14.075,580252,0
2009-06-10,14.165,14.364,13.771,13.963,592795,0
2009-06-11,14.155,14.582,13.718,13.808,667646,0
2009-06-12,13.692,13.744,11.569,11.806,3111701,0
2009-06-15,11.709,11.84,11.055,11.353,1353813,0
2009-06-16,11.431,11.658,10.795,10.934,1388094,0
2009-06-17,10.924,11.115,10.32,10.804,962936,0
2009-06-18,10.759,11.019,10.678,10.898,422129,0
2009-06-19,11.44,11.44,10.732,10.819,472640,0
2009-06-22,10.713,11.009,10.253,10.253,410024,0
2009-06-23,10.209,10.512,9.962,10.234,441354,0
2009-06-24,10.32,10.66,10.253,10.549,528389,0
2009-06-25,10.253,10.549,10.085,10.54,493460,0
2009-06-26,10.478,10.678,10.286,10.636,779528,0
2009-06-29,10.66,11.064,10.53,10.906,452321,0
2009-06-30,10.888,11.082,10.795,10.985,504958,0
2009-07-01,11.105,11.44,10.934,11.239,386447,0
2009-07-02,11.091,11.187,10.722,10.898,405941,0
2009-07-06,10.852,11.001,10.653,10.951,285564,0
2009-07-07,10.916,11.178,10.898,11.046,587590,0
2009-07-08,11.1,11.1,10.705,10.795,579838,0
2009-07-09,10.924,11.307,10.636,11.203,466485,0
2009-07-10,11.064,11.239,10.96,11.16,274936,0
2009-07-13,11.169,11.543,10.827,11.518,317343,0
2009-07-14,11.361,11.93,11.361,11.823,358606,0
2009-07-15,12.086,12.68,11.938,12.601,433159,0
2009-07-16,12.565,12.803,12.355,12.765,378384,0
2009-07-17,12.774,12.939,12.425,12.864,444697,0
2009-07-20,12.949,13.403,12.89,13.343,297146,0
2009-07-21,13.551,13.727,13.229,13.376,259361,0
2009-07-22,13.273,13.752,13.221,13.57,350235,0
2009-07-23,13.622,14.276,13.441,14.198,348467,0
2009-07-24,14.109,14.155,13.727,13.973,453890,0
2009-07-27,13.833,14.189,13.727,14.057,479628,0
2009-07-28,13.973,14.337,13.727,13.963,373558,0
2009-07-29,13.752,14.025,13.403,13.473,405179,0
2009-07-30,15.134,16.338,14.503,15.403,2686378,0
2009-07-31,15.42,16.207,15.149,15.977,779893,0
2009-08-03,16.321,16.353,15.692,16.261,1125162,0
2009-08-04,16.293,17.544,16.293,17.158,1341206,0
2009-08-05,16.957,17.42,16.652,16.765,876327,0
2009-08-06,16.923,17.184,16.652,16.749,691742,0
2009-08-07,17.071,17.804,17.054,17.621,873194,0
2009-08-10,17.561,17.561,17.08,17.237,686990,0
2009-08-11,17.237,17.369,16.939,17.212,928729,0
2009-08-12,17.272,17.779,17.08,17.447,873914,0
2009-08-13,17.621,17.726,17.36,17.629,601296,0
2009-08-14,17.629,17.629,17.028,17.342,731233,0
2009-08-17,17.028,17.071,16.618,16.976,789550,0
2009-08-18,17.011,17.675,16.791,17.613,915849,0
2009-08-19,17.167,17.901,17.036,17.675,593150,0
2009-08-20,17.675,17.831,17.351,17.665,559749,0
2009-08-21,17.883,18.336,17.646,18.059,779443,0
2009-08-24,18.085,18.53,17.945,18.022,1081980,0
2009-08-25,18.188,18.609,18.085,18.353,592512,0
2009-08-26,18.261,18.269,17.702,17.867,713872,0
2009-08-27,18.022,18.102,17.272,18.05,533584,0
2009-08-28,18.328,18.328,17.323,17.525,777462,0
2009-08-31,17.387,17.535,17.09,17.281,703328,0
2009-09-01,17.221,17.638,16.477,16.635,828208,0
2009-09-02,16.442,16.539,15.977,16.503,940512,0
2009-09-03,16.601,16.801,16.353,16.661,427837,0
2009-09-04,16.731,16.906,16.434,16.843,565873,0
2009-09-08,16.957,17.455,16.81,17.289,696556,0
2009-09-09,17.289,17.734,17.054,17.613,464091,0
2009-09-10,17.544,17.867,17.272,17.841,493877,0
2009-09-11,17.935,18.076,17.621,18.006,747658,0
2009-09-14,17.796,18.408,17.332,18.399,861760,0
2009-09-15,18.417,19.132,18.216,18.976,678530,0
2009-09-16,19.211,20.957,19.211,20.6,2155134,0
2009-09-17,20.389,20.459,19.541,19.621,1090000,0
2009-09-18,20.528,20.528,19.613,20.084,782481,0
2009-09-21,19.839,20.303,19.482,20.173,824552,0
2009-09-22,20.371,20.592,19.874,20.408,931660,0
2009-09-23,20.519,21.124,20.19,20.573,784535,0
2009-09-24,20.677,20.793,19.569,19.812,661341,0
2009-09-25,19.812,20.546,19.681,20.074,1100097,0
2009-09-28,20.239,21.543,20.093,20.966,1057619,0
2009-09-29,20.975,21.236,20.668,20.72,529022,0
2009-09-30,20.774,20.774,19.856,20.18,688276,0
2009-10-01,20.173,20.173,18.93,19.002,670382,0
2009-10-02,18.739,19.002,18.295,18.635,561173,0
2009-10-05,18.775,19.113,18.592,19.036,538455,0
2009-10-06,19.272,19.482,18.819,19.194,784526,0
2009-10-07,19.07,19.219,18.811,19.158,436241,0
2009-10-08,19.227,19.761,19.227,19.516,591069,0
2009-10-09,19.508,19.761,19.35,19.638,247149,0
2009-10-12,19.691,19.987,19.35,19.586,398718,0
2009-10-13,19.516,19.613,19.185,19.482,345976,0
2009-10-14,19.761,20.239,19.569,20.127,446313,0
2009-10-15,19.927,19.936,19.532,19.902,455225,0
2009-10-16,19.657,20.284,19.508,20.118,680625,0
2009-10-19,20.101,20.459,19.803,20.399,223883,0
2009-10-20,20.487,20.555,20.049,20.477,536127,0
2009-10-21,20.364,21.115,20.329,20.653,1043095,0
2009-10-22,20.694,21.741,20.487,21.585,732342,0
2009-10-23,21.733,21.733,20.617,20.869,919183,0
2009-10-26,20.939,21.351,20.118,20.957,718122,0
2009-10-27,20.975,21.324,20.764,20.957,962397,0
2009-10-28,20.975,21.089,19.761,19.778,875219,0
2009-10-29,20.173,21.822,20.164,20.555,1530655,0
2009-10-30,20.564,20.564,18.721,19.151,1206771,0
2009-11-02,19.219,19.499,18.434,18.968,821022,0
2009-11-03,18.766,19.08,18.538,18.949,648523,0
2009-11-04,19.263,19.299,18.295,18.372,797402,0
2009-11-05,18.635,18.976,18.555,18.949,921692,0
2009-11-06,18.721,19.246,18.721,19.08,757371,0
2009-11-09,19.341,19.987,19.158,19.98,389967,0
2009-11-10,19.803,20.118,19.63,19.919,243945,0
2009-11-11,20.199,20.208,19.664,20.164,403356,0
2009-11-12,20.093,20.329,19.744,20.101,409425,0
2009-11-13,20.136,20.364,19.98,20.215,294537,0
2009-11-16,20.511,21.367,20.399,21.106,597450,0
2009-11-17,20.898,21.124,20.643,20.983,558149,0
2009-11-18,21.071,21.132,20.793,20.983,961768,0
2009-11-19,20.825,20.825,19.865,20.155,954239,0
2009-11-20,19.796,20.093,19.586,19.787,506084,0
2009-11-23,20.067,21.079,20.067,20.284,719746,0
2009-11-24,20.338,20.338,19.83,19.91,483343,0
2009-11-25,20.067,20.739,19.865,20.528,480443,0
2009-11-27,19.664,20.38,19.586,20.118,152175,0
2009-11-30,20.093,20.199,19.718,20.022,286544,0
2009-12-01,20.653,21.656,20.653,21.115,1426000,0
2009-12-02,21.176,21.759,21.062,21.701,699874,0
2009-12-03,21.822,21.831,20.66,20.694,466651,0
2009-12-04,21.098,21.611,20.957,21.3,495836,0
2009-12-07,21.307,21.822,21.307,21.666,428998,0
2009-12-08,21.482,21.961,21.169,21.674,786544,0
2009-12-09,21.822,22.057,21.55,21.848,572595,0
2009-12-10,21.925,22.076,21.674,21.768,360207,0
2009-12-11,21.98,22.032,21.585,21.717,521176,0
2009-12-14,21.98,22.433,21.62,22.345,292456,0
2009-12-15,22.116,22.949,22.057,22.904,658131,0
2009-12-16,23.009,23.15,22.616,22.634,677887,0
2009-12-17,22.81,23.002,22.308,22.686,478463,0
2009-12-18,22.931,23.087,22.326,22.485,1010158,0
2009-12-21,22.774,23.21,22.51,22.547,386605,0
2009-12-22,22.634,23.044,22.143,22.399,594406,0
2009-12-23,22.399,23.113,22.16,23.105,654443,0
2009-12-24,23.244,23.471,23.097,23.368,165564,0
2009-12-28,23.551,23.951,23.419,23.578,447680,0
2009-12-29,23.728,24.031,23.507,23.925,421470,0
2009-12-30,23.728,23.988,23.289,23.35,295244,0
2009-12-31,23.289,23.709,22.904,22.904,264169,0
2010-01-04,23.131,23.988,23.061,23.988,358336,0
2010-01-05,23.866,24.241,23.681,24.012,360579,0
2010-01-06,23.934,24.153,23.462,23.611,469409,0
2010-01-07,23.489,23.866,23.271,23.743,340749,0
2010-01-08,23.645,24.276,23.637,24.099,294727,0
2010-01-11,24.484,24.889,24.012,24.572,630825,0
2010-01-12,24.415,24.502,23.481,23.979,461237,0
2010-01-13,24.058,24.477,23.691,24.363,472944,0
2010-01-14,24.189,24.696,24.189,24.292,424180,0
2010-01-15,24.258,24.258,23.602,23.691,463386,0
2010-01-19,23.709,23.942,23.578,23.942,726107,0
2010-01-20,23.56,24.067,23.314,24.004,428599,0
2010-01-21,24.004,24.415,23.07,23.14,424385,0
2010-01-22,23.061,23.158,22.51,22.556,385819,0
2010-01-25,22.86,23.176,22.737,22.867,431227,0
2010-01-26,22.851,23.193,22.354,22.451,496145,0
2010-01-27,22.336,23.304,21.759,23.2,1051862,0
2010-01-28,21.778,22.921,21.071,22.686,2747671,0
2010-01-29,22.877,24.117,22.51,22.51,1322007,0
2010-02-01,22.756,24.406,22.756,24.363,940293,0
2010-02-02,24.467,25.648,24.354,25.19,1416825,0
2010-02-03,25.079,25.73,24.964,25.455,1223025,0
2010-02-04,25.122,25.252,24.668,24.974,1240810,0
2010-02-05,25.035,25.366,23.752,24.696,974218,0
2010-02-08,24.824,25.035,24.04,24.099,679116,0
2010-02-09,24.51,25.226,24.397,25.14,707670,0
2010-02-10,25.105,25.315,24.757,25.051,570412,0
2010-02-11,25.087,25.323,24.824,25.216,840241,0
2010-02-12,24.87,25.499,24.64,25.185,650516,0
2010-02-16,25.558,25.857,25.333,25.749,486885,0
2010-02-17,25.804,26.058,25.472,25.683,670728,0
2010-02-18,25.724,26.196,25.724,26.118,286625,0
2010-02-19,26.058,26.379,25.724,26.151,388839,0
2010-02-22,26.186,26.45,25.996,26.118,488464,0
2010-02-23,26.108,26.178,25.507,25.54,449279,0
2010-02-24,25.548,25.915,25.341,25.585,337354,0
2010-02-25,25.131,25.804,24.816,25.749,433993,0
2010-02-26,25.49,25.548,25.105,25.374,727438,0
2010-03-01,25.524,26.633,25.428,26.625,580070,0
2010-03-02,26.667,27.061,26.625,26.912,492665,0
2010-03-03,26.931,27.382,26.775,26.802,340614,0
2010-03-04,26.894,27.227,26.667,27.025,630437,0
2010-03-05,27.14,27.4,26.949,27.236,434759,0
2010-03-08,27.19,27.663,27.025,27.55,283923,0
2010-03-09,27.34,28.029,27.28,27.681,447517,0
2010-03-10,27.725,28.143,27.34,27.681,565410,0
2010-03-11,27.472,27.646,27.096,27.602,241677,0
2010-03-12,27.7,27.81,27.28,27.663,244332,0
2010-03-15,27.602,27.891,26.903,27.28,446499,0
2010-03-16,27.314,27.558,27.079,27.55,425961,0
2010-03-17,27.7,27.891,27.445,27.532,288656,0
2010-03-18,27.437,27.593,26.983,27.158,327017,0
2010-03-19,27.28,27.41,26.931,27.025,461109,0
2010-03-22,26.728,27.246,26.405,27.025,329269,0
2010-03-23,26.991,27.113,26.519,27.043,464528,0
2010-03-24,26.903,27.41,26.625,27.272,427339,0
2010-03-25,27.463,28.092,27.034,27.079,452213,0
2010-03-26,27.236,27.786,27.015,27.105,481935,0
2010-03-29,27.331,27.367,26.848,27.069,425052,0
2010-03-30,27.113,27.165,26.65,26.949,322471,0
2010-03-31,26.875,27.14,26.545,26.545,373547,0
2010-04-01,26.784,27.28,26.676,27.148,401608,0
2010-04-05,27.253,27.943,27.236,27.943,327345,0
2010-04-06,27.681,28.249,27.62,27.846,533526,0
2010-04-07,27.725,28.222,27.506,28.013,437273,0
2010-04-08,27.855,28.117,27.49,27.986,353478,0
2010-04-09,28.083,28.133,27.637,28.133,315861,0
2010-04-12,28.092,28.283,27.786,27.855,202069,0
2010-04-13,27.846,28.101,27.506,28.083,222994,0
2010-04-14,28.291,28.301,27.637,27.909,262183,0
2010-04-15,27.778,27.97,27.445,27.55,436423,0
2010-04-16,27.472,27.819,26.563,26.802,617293,0
2010-04-19,26.728,27.025,26.135,26.866,542277,0
2010-04-20,27.096,27.499,26.931,27.463,437486,0
2010-04-21,27.391,27.628,27.28,27.575,516238,0
2010-04-22,27.305,28.283,27.131,28.205,509748,0
2010-04-23,27.891,28.371,27.864,28.308,393418,0
2010-04-26,28.371,28.695,28.013,28.143,221326,0
2010-04-27,27.917,28.397,27.558,27.909,663276,0
2010-04-28,28.187,28.379,27.558,27.976,530042,0
2010-04-29,28.371,29.673,28.092,29.383,757958,0
2010-04-30,29.489,29.691,28.397,28.416,646164,0
2010-05-03,28.772,29.175,28.703,29.035,412754,0
2010-05-04,28.509,28.815,27.846,28.196,647581,0
2010-05-05,27.828,28.092,27.087,27.182,587533,0
2010-05-06,26.999,27.41,23.578,25.73,527873,0
2010-05-07,25.481,25.749,24.52,24.599,575525,0
2010-05-10,25.996,26.388,25.515,26.118,593424,0
2010-05-11,25.674,26.756,25.507,26.144,473329,0
2010-05-12,26.186,26.405,26.076,26.284,682193,0
2010-05-13,26.267,26.818,26.04,26.545,790845,0
2010-05-14,26.327,26.327,24.704,24.897,708638,0
2010-05-17,25.061,25.602,24.327,25.447,530192,0
2010-05-18,25.831,26.03,24.713,24.833,416812,0
2010-05-19,24.757,24.897,24.134,24.713,427201,0
2010-05-20,23.969,24.434,23.803,24.099,935054,0
2010-05-21,23.551,24.45,22.993,24.319,697397,0
2010-05-24,24.117,24.354,23.176,23.2,782178,0
2010-05-25,22.407,23.184,22.005,23.105,822052,0
2010-05-26,23.044,24.099,23.044,23.611,1072503,0
2010-05-27,24.214,24.45,24.004,24.31,746056,0
2010-05-28,24.196,24.779,24.004,24.458,464199,0
2010-06-01,24.196,24.73,23.777,23.787,526086,0
2010-06-02,23.909,24.134,23.386,24.125,277450,0
2010-06-03,24.134,24.442,23.777,24.181,418543,0
2010-06-04,23.7,23.829,22.819,22.896,471897,0
2010-06-07,23.035,23.035,21.925,21.97,333289,0
2010-06-08,21.98,22.737,21.97,22.643,428211,0
2010-06-09,22.747,23.36,22.616,22.72,656734,0
2010-06-10,23.2,24.529,22.913,24.529,759034,0
2010-06-11,24.099,25.017,24.099,24.983,590754,0
2010-06-14,25.323,25.969,25.261,25.383,925777,0
2010-06-15,25.575,25.907,25.289,25.874,367283,0
2010-06-16,25.716,25.716,24.991,25.043,579714,0
2010-06-17,25.114,25.244,24.163,24.477,650044,0
2010-06-18,24.556,24.991,24.38,24.581,356462,0
2010-06-21,24.964,25.131,24.363,24.547,595107,0
2010-06-22,24.529,25.087,24.117,24.144,426180,0
2010-06-23,23.942,24.004,22.783,23.017,823588,0
2010-06-24,22.867,23.314,22.564,22.702,540533,0
2010-06-25,22.72,23.279,22.433,23.113,680105,0
2010-06-28,23.097,23.097,22.501,22.564,506577,0
2010-06-29,22.116,22.17,20.817,20.992,781404,0
2010-06-30,21.095,21.525,20.989,21.049,627974,0
2010-07-01,21.018,21.316,20.118,20.338,861821,0
2010-07-02,20.451,20.592,20.04,20.408,402051,0
2010-07-06,21.089,21.132,20.364,20.537,677908,0
2010-07-07,20.546,21.463,20.451,21.463,614515,0
2010-07-08,21.717,22.206,21.508,22.179,431756,0
2010-07-09,22.094,22.765,22.094,22.59,335543,0
2010-07-12,22.598,23.097,22.556,22.834,498838,0
2010-07-13,23.21,23.875,23.21,23.777,535336,0
2010-07-14,23.735,23.875,23.279,23.499,407809,0
2010-07-15,23.453,23.453,22.362,22.598,682807,0
2010-07-16,22.451,22.51,21.996,22.111,452396,0
2010-07-19,22.417,22.476,21.925,22.407,554275,0
2010-07-20,21.961,22.81,21.876,22.702,572775,0
2010-07-21,22.834,23.044,22.451,22.46,556849,0
2010-07-22,22.694,23.15,22.607,22.904,1023268,0
2010-07-23,22.877,23.691,22.877,23.578,465291,0
2010-07-26,23.377,24.442,23.237,24.442,421703,0
2010-07-27,24.73,25.472,24.241,24.301,766888,0
2010-07-28,24.196,24.739,24.049,24.363,479022,0
2010-07-29,24.757,27.034,24.757,26.284,1572456,0
2010-07-30,25.716,26.423,25.298,25.759,656713,0
2010-08-02,26.232,26.633,25.951,26.423,760044,0
2010-08-03,26.609,26.609,25.907,26.108,530436,0
2010-08-04,26.31,26.433,26.03,26.318,507087,0
2010-08-05,26.161,26.766,26.161,26.241,525921,0
2010-08-06,25.915,26.582,25.683,26.048,374905,0
2010-08-09,26.213,26.709,26.118,26.642,367879,0
2010-08-10,26.196,26.336,25.804,26.076,347871,0
2010-08-11,25.392,25.515,24.765,25.374,532067,0
2010-08-12,24.833,25.383,24.773,25.2,289726,0
2010-08-13,25.158,25.447,24.974,25.14,309621,0
2010-08-16,24.991,25.366,24.31,25.105,452011,0
2010-08-17,25.515,25.74,25.401,25.515,388702,0
2010-08-18,25.524,25.857,25.289,25.648,199550,0
2010-08-19,25.499,25.716,24.931,24.964,188588,0
2010-08-20,24.765,25.19,24.249,25.079,307989,0
2010-08-23,25.158,25.639,24.947,24.964,390031,0
2010-08-24,24.51,24.564,24.067,24.125,372779,0
2010-08-25,23.777,24.153,23.453,24.031,357176,0
2010-08-26,24.084,24.87,24.084,24.163,345232,0
2010-08-27,24.45,25.051,23.969,24.964,290793,0
2010-08-30,24.824,25.19,24.38,24.389,281054,0
2010-08-31,24.357,24.763,24.051,24.717,440733,0
2010-09-01,25.149,26.59,25.105,26.528,712034,0
2010-09-02,26.396,26.625,25.996,26.186,428944,0
2010-09-03,26.563,26.959,26.433,26.793,282829,0
2010-09-07,26.59,27.14,26.485,26.784,527066,0
2010-09-08,26.784,27.217,26.667,26.738,237292,0
2010-09-09,27.131,27.14,26.6,26.728,237119,0
2010-09-10,26.921,27.034,26.692,26.931,224688,0
2010-09-13,27.419,28.231,27.367,27.891,568118,0
2010-09-14,27.743,28.004,27.481,27.532,361541,0
2010-09-15,27.375,27.655,27.323,27.611,213472,0
2010-09-16,27.34,27.864,27.217,27.769,235532,0
2010-09-17,27.936,28.029,27.751,27.778,445691,0
2010-09-20,27.828,28.433,27.759,28.101,552752,0
2010-09-21,28.083,28.083,27.49,27.628,303768,0
2010-09-22,27.437,28.029,27.437,27.62,268367,0
2010-09-23,27.34,27.707,26.991,27.34,312048,0
2010-09-24,27.769,28.416,27.602,28.317,312374,0
2010-09-27,28.213,28.389,28.152,28.301,295177,0
2010-09-28,28.283,28.686,28.283,28.667,576598,0
2010-09-29,28.606,28.677,28.231,28.241,427137,0
2010-09-30,28.44,28.87,27.97,28.326,441781,0
2010-10-01,28.623,29.042,27.995,28.389,318316,0
2010-10-04,28.353,28.667,28.161,28.345,315147,0
2010-10-05,28.64,29.243,28.353,29.113,469516,0
2010-10-06,29.13,29.315,28.518,28.677,361901,0
2010-10-07,28.787,28.929,28.407,28.861,164600,0
2010-10-08,28.912,29.61,28.912,29.498,162071,0
2010-10-11,29.627,30.032,29.269,29.341,243592,0
2010-10-12,29.297,29.383,28.772,29.269,149219,0
2010-10-13,29.409,29.857,29.26,29.683,337778,0
2010-10-14,29.874,29.996,29.158,29.417,341738,0
2010-10-15,29.691,29.811,28.956,28.98,317454,0
2010-10-18,29.061,29.324,28.956,29.183,589039,0
2010-10-19,28.747,29.48,28.614,28.929,431426,0
2010-10-20,28.999,30.188,28.947,30.014,367590,0
2010-10-21,30.144,30.51,29.803,30.135,386197,0
2010-10-22,30.318,30.388,29.774,29.915,215818,0
2010-10-25,30.238,30.867,30.179,30.43,379002,0
2010-10-26,30.257,30.42,29.883,29.907,334477,0
2010-10-27,29.559,29.582,28.493,29.543,639408,0
2010-10-28,29.838,29.931,29.095,29.357,451800,0
2010-10-29,29.188,29.734,29.188,29.584,249593,0
2010-11-01,29.821,29.95,29.446,29.567,296176,0
2010-11-02,29.923,30.055,29.683,29.874,194108,0
2010-11-03,29.857,29.987,29.6,29.977,316370,0
2010-11-04,30.467,30.98,30.301,30.948,379974,0
2010-11-05,30.903,31.131,30.659,30.885,405778,0
2010-11-08,30.701,30.93,30.43,30.92,211179,0
2010-11-09,30.92,31.008,30.458,30.633,469274,0
2010-11-10,30.651,30.745,30.091,30.519,319862,0
2010-11-11,30.161,30.502,30.099,30.309,454631,0
2010-11-12,30.072,30.318,30.022,30.125,409088,0
2010-11-15,30.188,30.42,29.89,30.135,276735,0
2010-11-16,29.803,29.867,29.374,29.739,363261,0
2010-11-17,29.683,29.793,29.453,29.717,390499,0
2010-11-18,30.125,30.486,30.005,30.081,196971,0
2010-11-19,29.793,30.214,29.793,30.063,200165,0
2010-11-22,29.923,30.605,29.923,30.467,432194,0
2010-11-23,29.959,29.968,29.664,29.874,467866,0
2010-11-24,30.179,30.494,30.049,30.439,194555,0
2010-11-26,30.238,30.519,30.205,30.265,47996,0
2010-11-29,30.144,30.615,29.959,30.562,382732,0
2010-11-30,30.331,31.557,30.155,31.129,877072,0
2010-12-01,31.723,32.126,31.583,31.993,454846,0
2010-12-02,31.993,32.58,31.993,32.388,303776,0
2010-12-03,32.283,32.615,32.177,32.518,190733,0
2010-12-06,32.441,32.563,32.215,32.441,232804,0
2010-12-07,32.764,32.796,32.423,32.527,446092,0
2010-12-08,32.518,32.615,32.075,32.107,258217,0
2010-12-09,32.352,32.352,31.925,32.168,341158,0
2010-12-10,32.134,32.36,32.099,32.186,362108,0
2010-12-13,32.352,32.589,32.307,32.397,308031,0
2010-12-14,32.414,32.703,32.315,32.571,178960,0
2010-12-15,33.366,33.558,32.491,33.088,430466,0
2010-12-16,33.121,33.41,32.904,33.269,165945,0
2010-12-17,33.253,33.302,32.896,33.155,638801,0
2010-12-20,32.94,33.725,32.94,33.504,401238,0
2010-12-21,33.69,33.809,33.478,33.672,262423,0
2010-12-22,33.765,33.819,33.19,33.504,286680,0
2010-12-23,33.495,33.542,33.19,33.288,223650,0
2010-12-27,33.121,33.302,32.639,33.181,118923,0
2010-12-28,33.199,33.366,33.032,33.105,109366,0
2010-12-29,33.18,33.251,32.944,32.961,159264,0
2010-12-30,32.953,33.468,32.938,33.172,125184,0
2010-12-31,33.105,33.165,32.742,32.751,151670,0
2011-01-03,33.155,34.429,33.069,34.021,311028,0
2011-01-04,34.135,34.194,33.374,33.734,276578,0
2011-01-05,33.635,33.742,33.513,33.627,369883,0
2011-01-06,33.707,34.37,33.576,34.238,500034,0
2011-01-07,34.168,34.789,33.782,34.335,336448,0
2011-01-10,34.108,35.252,33.828,34.919,493389,0
2011-01-11,34.936,35.016,34.212,34.492,415899,0
2011-01-12,34.909,35.949,34.745,35.663,314607,0
2011-01-13,35.583,36.029,35.505,35.986,370172,0
2011-01-14,35.879,36.509,35.656,36.326,344899,0
2011-01-18,36.386,36.903,36.343,36.903,519758,0
2011-01-19,36.797,37.112,36.09,36.282,812315,0
2011-01-20,36.264,36.264,35.11,35.234,307237,0
2011-01-21,35.464,35.731,35.261,35.313,224478,0
2011-01-24,35.39,35.829,35.182,35.638,336802,0
2011-01-25,35.521,36.178,35.464,36.125,430568,0
2011-01-26,35.757,40.501,35.757,38.221,1725446,0
2011-01-27,38.106,38.769,37.347,37.846,837154,0
2011-01-28,37.94,38.082,36.797,36.85,360890,0
2011-01-31,36.093,38.106,36.084,37.609,610874,0
2011-02-01,37.949,39.06,37.949,39.016,545137,0
2011-02-02,39.137,39.137,38.282,38.491,409979,0
2011-02-03,38.431,38.5,37.863,38.257,261203,0
2011-02-04,38.212,38.439,37.881,38.158,307996,0
2011-02-07,38.274,38.632,38.115,38.414,411890,0
2011-02-08,38.404,38.623,38.158,38.439,298541,0
2011-02-09,38.299,38.369,37.89,37.994,442970,0
2011-02-10,37.863,38.658,37.855,38.422,458774,0
2011-02-11,38.351,38.604,38.158,38.248,391900,0
2011-02-14,38.248,38.979,38.167,38.718,304666,0
2011-02-15,38.586,38.586,38.194,38.341,227116,0
2011-02-16,38.578,38.953,38.482,38.604,484633,0
2011-02-18,39.366,39.434,38.961,39.434,288719,0
2011-02-22,38.961,39.207,38.167,38.265,477787,0
2011-02-23,38.099,38.115,35.837,36.509,498087,0
2011-02-24,36.692,36.894,35.757,36.335,493026,0
2011-02-25,36.542,37.087,36.475,37.014,166124,0
2011-02-28,37.196,38.434,36.997,37.776,396708,0
2011-03-01,38.055,38.341,36.36,36.501,360498,0
2011-03-02,36.542,37.207,36.064,37.121,329657,0
2011-03-03,37.504,39.382,37.504,39.016,411046,0
2011-03-04,39.016,39.06,38.167,38.685,338111,0
2011-03-07,38.903,39.104,37.863,38.248,352672,0
2011-03-08,38.238,39.119,38.158,38.778,386179,0
2011-03-09,38.641,38.841,37.976,38.613,253725,0
2011-03-10,38.002,38.009,37.321,37.469,461897,0
2011-03-11,37.112,37.557,37.058,37.504,408031,0
2011-03-14,37.261,39.556,37.173,39.434,872275,0
2011-03-15,37.932,39.303,37.792,38.543,411507,0
2011-03-16,38.5,38.742,37.626,38.212,390034,0
2011-03-17,39.917,39.917,38.574,38.681,293644,0
2011-03-18,39.068,39.513,38.685,38.91,403389,0
2011-03-21,39.592,40.309,39.529,40.238,188741,0
2011-03-22,40.265,40.483,39.529,39.575,179769,0
2011-03-23,39.338,39.915,38.694,39.67,293048,0
2011-03-24,39.931,40.301,39.424,39.957,342284,0
2011-03-25,40.122,41.136,40.082,40.674,225636,0
2011-03-28,40.902,40.902,39.828,39.871,370107,0
2011-03-29,39.889,40.631,39.705,40.517,260386,0
2011-03-30,40.804,41.126,40.141,40.15,424852,0
2011-03-31,40.156,40.671,40.156,40.423,441562,0
2011-04-01,40.763,40.961,40.44,40.91,311266,0
2011-04-04,41.126,41.774,41.095,41.26,350698,0
2011-04-05,41.233,42.073,40.838,41.765,409580,0
2011-04-06,42.027,42.099,40.596,40.753,362231,0
2011-04-07,40.867,41.722,40.788,40.813,363212,0
2011-04-08,41.041,41.155,40.342,40.551,316558,0
2011-04-11,40.683,40.683,39.513,39.731,224308,0
2011-04-12,39.434,39.487,38.691,38.924,280242,0
2011-04-13,39.251,39.46,38.333,39.119,354808,0
2011-04-14,38.613,39.226,38.595,39.085,260775,0
2011-04-15,39.05,39.758,38.869,39.434,203361,0
2011-04-18,38.718,39.277,38.535,39.189,449847,0
2011-04-19,39.451,40.038,38.953,39.207,263484,0
2011-04-20,39.984,40.203,39.758,39.889,428487,0
2011-04-21,40.22,40.788,40.122,40.44,406697,0
2011-04-25,40.596,41.303,40.466,41.26,556245,0
2011-04-26,41.276,41.915,41.041,41.399,779162,0
2011-04-27,41.095,42.586,39.478,40.229,811664,0
2011-04-28,40.229,40.229,39.234,39.634,643432,0
2011-04-29,39.784,39.996,38.808,39.163,468491,0
2011-05-02,39.47,39.618,38.359,38.586,496890,0
2011-05-03,38.496,38.866,38.067,38.486,514905,0
2011-05-04,38.527,38.658,36.377,36.404,774697,0
2011-05-05,36.172,37.251,35.777,36.741,888443,0
2011-05-06,37.112,37.381,36.466,36.684,475266,0
2011-05-09,36.535,37.479,36.535,37.287,381413,0
2011-05-10,37.662,37.836,37.068,37.608,295544,0
2011-05-11,37.55,37.55,36.908,37.127,215740,0
2011-05-12,36.928,37.095,36.255,36.903,308813,0
2011-05-13,36.944,37.111,36.296,36.356,281250,0
2011-05-16,36.317,36.885,35.906,35.994,356641,0
2011-05-17,35.748,35.968,35.146,35.529,221359,0
2011-05-18,35.731,37.006,35.372,36.989,709006,0
2011-05-19,37.243,37.681,36.938,37.146,339298,0
2011-05-20,37.013,37.039,36.304,36.39,252155,0
2011-05-23,35.812,36.115,35.505,35.505,268456,0
2011-05-24,35.715,35.997,35.154,35.472,276045,0
2011-05-25,35.242,36.137,35.085,35.936,159101,0
2011-05-26,35.853,36.189,35.657,36.128,270799,0
2011-05-27,36.339,37.057,36.339,36.891,233731,0
2011-05-31,37.463,37.551,36.634,37.039,455722,0
2011-06-01,37.039,37.136,35.952,36.048,280177,0
2011-06-02,36.075,36.277,35.555,35.943,192215,0
2011-06-03,35.27,35.27,34.619,34.742,399655,0
2011-06-06,34.732,34.988,34.251,34.365,343615,0
2011-06-07,34.565,34.748,34.26,34.383,424040,0
2011-06-08,34.224,34.471,33.775,33.811,389142,0
2011-06-09,33.95,34.304,33.655,34.146,409686,0
2011-06-10,33.977,34.197,33.41,33.682,514627,0
2011-06-13,33.707,33.996,33.41,33.446,446139,0
2011-06-14,33.926,34.146,33.726,33.986,640801,0
2011-06-15,33.618,33.757,33.111,33.311,401093,0
2011-06-16,33.203,33.465,32.383,32.849,716647,0
2011-06-17,33.136,33.311,32.636,32.902,523557,0
2011-06-20,32.864,33.767,32.856,33.734,702484,0
2011-06-21,33.91,34.637,33.793,34.453,237660,0
2011-06-22,34.313,34.875,34.197,34.758,365556,0
2011-06-23,34.146,34.295,33.645,34.146,406151,0
2011-06-24,34.232,34.304,33.551,33.707,257134,0
2011-06-27,33.717,34.12,33.328,33.893,249731,0
2011-06-28,34.04,34.399,33.936,34.391,117088,0
2011-06-29,34.565,34.628,33.968,34.505,237702,0
2011-06-30,34.647,35.18,34.353,34.966,289737,0
2011-07-01,35.093,35.89,34.97,35.749,322878,0
2011-07-05,36.164,36.778,35.9,36.628,529493,0
2011-07-06,36.74,37.411,36.591,37.225,448248,0
2011-07-07,37.609,37.718,37.364,37.541,243657,0
2011-07-08,37.127,37.154,36.555,37.119,230020,0
2011-07-11,36.514,36.751,36.005,36.206,301822,0
2011-07-12,36.104,36.396,35.982,36.132,232766,0
2011-07-13,36.434,38.085,36.259,36.462,880554,0
2011-07-14,36.662,36.962,35.224,35.426,383461,0
2011-07-15,35.679,35.768,35.118,35.574,173274,0
2011-07-18,35.464,35.53,34.732,35.154,266716,0
2011-07-19,35.521,35.707,35.143,35.707,319298,0
2011-07-20,35.839,36.364,35.697,36.286,312362,0
2011-07-21,36.453,37.085,36.347,36.697,275721,0
2011-07-22,36.705,36.829,36.488,36.611,184598,0
2011-07-25,36.146,36.689,35.804,35.926,407026,0
2011-07-26,36.141,36.202,35.241,35.832,270631,0
2011-07-27,37.6,37.978,35.371,35.454,1190955,0
2011-07-28,35.454,35.464,34.394,34.596,528819,0
2011-07-29,34.098,34.647,33.464,34.292,543646,0
2011-08-01,34.732,35.014,33.618,33.875,581323,0
2011-08-02,33.52,33.82,32.47,32.488,437058,0
2011-08-03,32.487,32.661,31.206,32.627,463749,0
2011-08-04,32.1,32.243,29.516,29.561,853353,0
2011-08-05,30.115,30.989,29.392,29.912,1689485,0
2011-08-08,28.83,28.97,25.566,26.586,1514827,0
2011-08-09,27.575,28.876,27.216,28.876,1205167,0
2011-08-10,28.47,28.479,27.085,27.146,556276,0
2011-08-11,27.374,29.059,26.621,28.61,578199,0
2011-08-12,29.067,29.535,28.574,29.206,299557,0
2011-08-15,29.55,29.998,29.215,29.998,203321,0
2011-08-16,29.426,29.524,28.505,28.821,455534,0
2011-08-17,29.067,29.639,28.624,28.749,560518,0
2011-08-18,27.716,27.734,26.235,26.455,568359,0
2011-08-19,25.996,26.718,25.671,25.874,542745,0
2011-08-22,26.641,26.746,25.563,25.654,406425,0
2011-08-23,25.838,26.886,25.654,26.886,293989,0
2011-08-24,26.841,27.77,26.684,27.734,540767,0
2011-08-25,27.945,28.112,27.072,27.557,627987,0
2011-08-26,27.249,28.449,26.951,28.424,962737,0
2011-08-29,28.855,30.003,28.641,30.003,354208,0
2011-08-30,29.677,30.38,29.392,30.151,483367,0
2011-08-31,30.431,31.073,30.044,30.371,514588,0
2011-09-01,30.573,30.767,29.788,29.862,428249,0
2011-09-02,29.057,29.68,28.78,29.147,508937,0
2011-09-06,27.839,28.79,27.77,28.583,716487,0
2011-09-07,29.188,29.843,29.146,29.834,502278,0
2011-09-08,29.526,29.834,29.11,29.146,579671,0
2011-09-09,28.79,29.383,28.439,29.206,824204,0
2011-09-12,28.713,29.4,28.424,29.215,830635,0
2011-09-13,29.323,29.912,29.101,29.77,564185,0
2011-09-14,29.937,30.029,28.892,29.323,733958,0
2011-09-15,29.667,29.966,29.224,29.383,691821,0
2011-09-16,29.383,29.602,28.837,29.374,828538,0
2011-09-19,28.228,28.298,27.178,27.716,786775,0
2011-09-20,27.716,27.744,26.675,26.802,1146834,0
2011-09-21,26.641,26.746,24.821,24.84,993756,0
2011-09-22,24.02,24.293,22.203,22.688,1025638,0
2011-09-23,22.451,22.767,21.815,21.947,1373877,0
2011-09-26,22.281,22.38,20.95,21.983,1220345,0
2011-09-27,22.803,24.083,22.679,23.64,818714,0
2011-09-28,23.799,23.834,22.416,22.501,545191,0
2011-09-29,23.165,23.386,22.212,22.795,945719,0
2011-09-30,22.278,22.644,21.861,21.861,962042,0
2011-10-03,21.62,21.71,20.491,20.526,1202668,0
2011-10-04,20.158,21.955,19.802,21.902,1338745,0
2011-10-05,21.869,22.275,21.435,22.176,983970,0
2011-10-06,22.157,22.989,21.879,22.954,1051610,0
2011-10-07,23.005,23.236,21.684,22.008,894742,0
2011-10-10,22.501,22.917,22.424,22.908,1045479,0
2011-10-11,22.777,23.208,22.671,22.9,427335,0
2011-10-12,23.165,23.666,23.013,23.369,728945,0
2011-10-13,23.102,23.411,22.529,23.314,762257,0
2011-10-14,23.732,24.365,23.527,24.284,567542,0
2011-10-17,24.097,24.242,23.251,23.386,622496,0
2011-10-18,23.395,24.745,23.076,24.542,562072,0
2011-10-19,24.654,24.654,23.791,23.931,835432,0
2011-10-20,24.002,24.249,23.404,23.958,602494,0
2011-10-21,24.39,24.895,24.284,24.84,453770,0
2011-10-24,25.034,25.714,24.947,25.59,315546,0
2011-10-25,25.596,25.703,24.833,25.278,752715,0
2011-10-26,25.554,26.154,24.603,25.933,952817,0
2011-10-27,27.009,27.885,26.818,27.707,588403,0
2011-10-28,27.654,28.256,27.523,27.744,555439,0
2011-10-31,27.313,27.383,26.422,26.62,759730,0
2011-11-01,25.819,27.387,25.25,25.784,918007,0
2011-11-02,26.349,26.984,26.031,26.866,788608,0
2011-11-03,27.301,27.753,26.378,27.647,684950,0
2011-11-04,27.309,27.709,26.891,27.504,652033,0
2011-11-07,27.566,27.566,26.534,27.31,684856,0
2011-11-08,27.592,28.285,27.088,28.242,658539,0
2011-11-09,27.317,27.504,26.422,26.76,1217253,0
2011-11-10,27.124,28.026,26.713,27.966,1085363,0
2011-11-11,28.302,29.483,28.179,29.067,805824,0
2011-11-14,28.96,29.11,28.293,29.039,971046,0
2011-11-15,28.941,29.554,28.622,29.342,1061998,0
2011-11-16,28.882,29.429,28.63,28.676,391458,0
2011-11-17,28.506,28.639,27.397,27.664,583560,0
2011-11-18,27.878,28.018,27.443,27.753,291541,0
2011-11-21,27.141,27.814,26.919,27.514,880873,0
2011-11-22,27.344,27.682,26.652,26.703,1041080,0
2011-11-23,26.44,26.974,26.281,26.627,595640,0
2011-11-25,26.386,26.837,26.022,26.05,260591,0
2011-11-28,27.079,27.762,26.695,26.938,454128,0
2011-11-29,27.043,27.07,26.592,26.854,697858,0
2011-11-30,28.232,29.442,28.016,29.442,919269,0
2011-12-01,29.242,29.774,28.63,29.189,901124,0
2011-12-02,29.615,29.97,29.235,29.325,530314,0
2011-12-05,29.875,30.478,29.766,30.167,696950,0
2011-12-06,30.026,30.157,29.316,29.811,530510,0
2011-12-07,29.492,30.29,28.96,29.917,569323,0
2011-12-08,29.689,29.933,28.788,28.969,588071,0
2011-12-09,28.765,29.867,28.588,29.68,561041,0
2011-12-12,29.182,29.216,28.506,28.78,638562,0
2011-12-13,29.173,29.529,28.002,28.242,590478,0
2011-12-14,27.904,28.002,27.397,27.664,829480,0
2011-12-15,28.036,28.285,27.772,27.832,699457,0
2011-12-16,27.859,28.604,27.859,28.293,838869,0
2011-12-19,28.48,28.666,27.192,27.266,546078,0
2011-12-20,27.966,29.279,27.966,28.906,829485,0
2011-12-21,28.898,28.995,28.108,28.58,536968,0
2011-12-22,28.765,29.225,28.676,28.864,384833,0
2011-12-23,28.891,29.279,28.788,29.182,357323,0
2011-12-27,29.057,29.076,28.739,28.78,328938,0
2011-12-28,28.854,28.923,28.01,28.045,519033,0
2011-12-29,28.055,28.685,28.026,28.604,185132,0
2011-12-30,28.546,28.736,28.375,28.518,243501,0
2012-01-03,29.455,29.783,29.216,29.474,341441,0
2012-01-04,29.333,29.642,28.969,29.502,565815,0
2012-01-05,29.225,29.225,28.348,29.039,775881,0
2012-01-06,29.119,29.342,28.126,29.057,1072785,0
2012-01-09,29.199,29.448,28.835,29.039,443133,0
2012-01-10,29.519,30.094,29.429,29.578,345159,0
2012-01-11,29.546,29.858,29.429,29.723,236272,0
2012-01-12,29.858,30.496,29.615,30.431,236382,0
2012-01-13,30.14,30.326,29.562,30.086,307812,0
2012-01-17,30.388,30.62,29.865,29.897,226928,0
2012-01-18,29.891,30.522,29.793,30.317,542282,0
2012-01-19,30.468,31.025,30.3,30.911,370103,0
2012-01-20,30.823,30.981,30.683,30.823,226586,0
2012-01-23,30.894,31.294,30.751,31.073,253901,0
2012-01-24,30.894,31.923,30.787,31.923,319615,0
2012-01-25,31.888,31.888,31.09,31.859,282232,0
2012-01-26,31.94,32.244,31.454,31.603,244818,0
2012-01-27,31.585,32.16,31.472,32.002,422453,0
2012-01-30,31.613,32.329,31.444,32.286,365222,0
2012-01-31,32.589,32.677,31.554,32.116,417331,0
2012-02-01,32.348,33.442,32.302,33.442,708473,0
2012-02-02,34.601,36.704,33.775,36.439,1973469,0
2012-02-03,37.001,37.766,36.751,37.213,1163276,0
2012-02-06,36.67,36.989,36.439,36.696,463047,0
2012-02-07,36.643,36.822,36.288,36.492,255917,0
2012-02-08,36.769,37.268,36.571,36.643,616679,0
2012-02-09,36.67,36.724,35.734,36.278,336092,0
2012-02-10,35.78,35.904,35.422,35.592,237034,0
2012-02-13,36.048,36.333,35.879,35.96,266794,0
2012-02-14,35.734,35.895,34.799,35.067,407030,0
2012-02-15,35.403,36.189,35.102,35.367,451003,0
2012-02-16,35.344,36.429,35.306,36.35,186520,0
2012-02-17,36.475,36.804,35.867,36.375,490988,0
2012-02-21,36.562,36.76,36.242,36.52,552249,0
2012-02-22,36.484,36.732,36.26,36.552,313677,0
2012-02-23,36.501,36.705,36.305,36.652,321022,0
2012-02-24,36.528,36.822,36.181,36.536,444788,0
2012-02-27,36.233,37.016,36.011,36.751,477156,0
2012-02-28,36.609,36.974,36.475,36.839,483914,0
2012-02-29,36.885,37.915,36.078,36.096,547569,0
2012-03-01,36.421,37.126,36.305,36.421,434641,0
2012-03-02,36.375,36.795,35.849,35.849,201693,0
2012-03-05,35.78,35.833,34.745,35.199,422760,0
2012-03-06,34.565,34.913,33.631,33.96,511376,0
2012-03-07,34.041,35.442,34.041,35.326,377866,0
2012-03-08,35.842,36.458,35.537,36.27,411240,0
2012-03-09,36.544,38.222,36.332,37.454,881684,0
2012-03-12,38.318,38.318,37.241,37.482,693038,0
2012-03-13,37.847,38.55,37.544,38.55,582330,0
2012-03-14,38.461,38.585,37.793,38.113,244318,0
2012-03-15,38.212,38.515,37.865,38.345,411714,0
2012-03-16,38.293,38.753,38.061,38.249,437312,0
2012-03-19,38.301,38.9,38.141,38.266,343340,0
2012-03-20,37.738,38.175,37.724,37.971,173404,0
2012-03-21,38.157,38.318,37.747,37.927,150777,0
2012-03-22,37.437,37.669,37.338,37.491,324203,0
2012-03-23,37.561,38.257,37.338,38.061,191144,0
2012-03-26,38.55,38.737,38.141,38.532,253853,0
2012-03-27,38.55,38.864,38.194,38.266,274098,0
2012-03-28,38.276,38.391,37.428,37.847,133920,0
2012-03-29,37.491,38.123,37.365,38.052,181201,0
2012-03-30,38.471,38.999,37.627,38.03,238947,0
2012-04-02,37.998,38.846,37.679,38.327,624773,0
2012-04-03,38.23,38.453,37.454,37.909,456570,0
2012-04-04,37.391,37.536,37.17,37.473,417804,0
2012-04-05,37.391,37.847,37.178,37.312,156250,0
2012-04-09,36.544,36.974,36.466,36.911,319351,0
2012-04-10,36.839,36.982,36.26,36.297,482601,0
2012-04-11,36.332,37.536,36.154,37.116,650142,0
2012-04-12,37.133,38.559,37.133,38.23,427544,0
2012-04-13,38.015,38.284,37.706,37.747,297469,0
2012-04-16,38.069,38.391,37.382,37.623,287367,0
2012-04-17,37.977,39.08,37.88,38.471,204042,0
2012-04-18,38.212,38.461,37.679,37.971,231304,0
2012-04-19,37.944,38.309,37.544,37.724,252660,0
2012-04-20,37.971,38.024,37.641,37.828,315463,0
2012-04-23,37.126,37.838,36.619,37.783,348679,0
2012-04-24,37.756,38.175,37.391,37.738,193410,0
2012-04-25,38.061,38.762,38.061,38.309,339030,0
2012-04-26,38.097,39.068,37.473,38.772,344243,0
2012-04-27,39.024,39.033,38.293,38.864,292099,0
2012-04-30,38.893,38.901,37.977,38.434,336154,0
2012-05-01,37.807,39.25,37.807,38.291,649846,0
2012-05-02,39.219,39.915,38.772,39.798,855514,0
2012-05-03,39.823,40.075,39.303,39.392,354181,0
2012-05-04,39.2,39.272,37.783,37.961,553005,0
2012-05-07,37.632,38.239,37.454,38.024,322697,0
2012-05-08,37.552,37.774,36.812,37.491,641019,0
2012-05-09,36.885,37.824,36.669,37.315,465789,0
2012-05-10,37.711,37.94,37.01,37.466,396061,0
2012-05-11,37.027,37.618,36.966,37.315,381792,0
2012-05-14,36.839,37.312,36.475,36.714,276438,0
2012-05-15,36.787,36.787,35.477,35.62,733770,0
2012-05-16,35.761,35.975,34.694,34.726,525280,0
2012-05-17,34.79,34.94,33.249,33.276,437257,0
2012-05-18,33.47,33.877,32.807,32.901,302209,0
2012-05-21,32.946,34.717,32.946,34.656,383352,0
2012-05-22,34.716,35.023,34.197,34.458,310611,0
2012-05-23,33.945,34.93,33.41,34.744,286196,0
2012-05-24,34.976,35.218,34.205,34.888,382823,0
2012-05-25,34.663,34.976,33.858,34.108,639432,0
2012-05-29,34.654,35.651,34.458,35.067,529915,0
2012-05-30,34.682,34.897,33.945,34.17,322076,0
2012-05-31,34.118,34.118,33.023,33.858,683840,0
2012-06-01,32.937,33.177,32.067,32.093,436702,0
2012-06-04,32.29,32.342,31.448,31.841,809263,0
2012-06-05,31.733,32.299,31.733,32.191,298567,0
2012-06-06,32.646,33.203,32.646,33.079,420985,0
2012-06-07,33.437,33.849,32.684,32.72,559404,0
2012-06-08,32.468,33.069,32.048,32.997,491151,0
2012-06-11,33.293,33.461,32.057,32.162,369439,0
2012-06-12,32.256,32.73,31.993,32.684,278456,0
2012-06-13,32.712,33.041,32.182,32.398,455628,0
2012-06-14,32.477,32.872,32.323,32.655,514897,0
2012-06-15,32.774,33.005,32.407,32.961,559438,0
2012-06-18,32.774,33.526,32.568,33.455,304062,0
2012-06-19,33.526,34.646,33.526,34.421,432101,0
2012-06-20,34.412,34.682,33.849,34.009,145954,0
2012-06-21,34.037,34.779,31.808,32.703,2137780,0
2012-06-22,32.891,33.858,32.577,33.742,643306,0
2012-06-25,33.266,33.571,32.531,33.42,493778,0
2012-06-26,33.589,34.099,33.221,33.868,374151,0
2012-06-27,34.197,34.512,33.886,34.17,507747,0
2012-06-28,33.774,34.701,33.581,34.701,772731,0
2012-06-29,37.234,37.234,35.424,36.455,467240,0
2012-07-02,36.66,36.66,35.556,36.113,441269,0
2012-07-03,36.213,37.083,35.908,36.983,167085,0
2012-07-05,36.778,37.394,36.741,37.234,276023,0
2012-07-06,36.634,37.288,36.419,36.795,236380,0
2012-07-09,36.723,36.849,36.051,36.311,392283,0
2012-07-10,36.669,36.857,36.239,36.464,389977,0
2012-07-11,36.473,36.483,35.085,35.246,475451,0
2012-07-12,34.879,35.395,33.623,34.494,711318,0
2012-07-13,34.734,35.368,34.734,35.165,267364,0
2012-07-16,35.155,35.155,34.297,34.701,454289,0
2012-07-17,34.852,35.549,34.539,35.444,390494,0
2012-07-18,35.246,36.007,35.246,35.387,345871,0
2012-07-19,35.505,35.566,35.049,35.472,420157,0
2012-07-20,35.093,35.218,34.646,34.958,391526,0
2012-07-23,33.904,34.037,32.98,33.632,367417,0
2012-07-24,33.793,33.886,32.79,33.041,339032,0
2012-07-25,33.301,33.355,32.74,33.023,265637,0
2012-07-26,33.756,33.756,32.835,33.437,315842,0
2012-07-27,33.651,34.692,33.536,34.467,234173,0
2012-07-30,34.421,34.913,34.27,34.619,302834,0
2012-07-31,34.582,35.289,34.53,34.93,576090,0
2012-08-01,34.187,35.031,32.655,32.74,820124,0
2012-08-02,32.281,32.568,31.725,32.379,454199,0
2012-08-03,32.817,33.47,32.693,33.23,336687,0
2012-08-06,33.221,33.516,32.908,33.005,337151,0
2012-08-07,33.131,33.596,32.604,33.41,424930,0
2012-08-08,33.115,33.447,32.807,33.402,477007,0
2012-08-09,33.382,33.571,33.131,33.402,234744,0
2012-08-10,33.23,33.42,33.06,33.373,179613,0
2012-08-13,33.221,33.221,31.867,32.352,410579,0
2012-08-14,32.595,32.798,32.154,32.246,384790,0
2012-08-15,32.227,32.835,32.119,32.531,314507,0
2012-08-16,32.621,33.122,32.084,32.952,373333,0
2012-08-17,33.088,33.193,32.844,33.013,273034,0
2012-08-20,32.944,33.177,32.749,32.937,358120,0
2012-08-21,32.937,33.266,32.749,32.97,319541,0
2012-08-22,32.844,33.248,32.835,33.185,410148,0
2012-08-23,33.06,33.14,32.333,32.36,263894,0
2012-08-24,32.266,32.55,31.706,32.137,265578,0
2012-08-27,32.246,32.416,31.348,31.77,336002,0
2012-08-28,31.637,32.077,31.546,31.581,266284,0
2012-08-29,31.68,32.005,31.231,31.545,325734,0
2012-08-30,31.365,31.466,30.977,31.222,396303,0
2012-08-31,31.59,31.734,31.168,31.374,324277,0
2012-09-04,31.323,31.619,30.536,31.113,414195,0
2012-09-05,31.078,32.103,31.078,32.005,515450,0
2012-09-06,32.491,33.23,32.301,33.105,331930,0
2012-09-07,33.059,33.9,32.851,33.787,265011,0
2012-09-10,33.644,33.976,33.301,33.691,397298,0
2012-09-11,33.744,34.304,33.421,34.249,333962,0
2012-09-12,34.366,35.042,33.933,34.203,531632,0
2012-09-13,34.078,35.339,33.635,35.293,444744,0
2012-09-14,35.509,35.914,35.06,35.372,663821,0
2012-09-17,35.185,35.203,34.779,34.931,347912,0
2012-09-18,34.834,35.015,34.277,34.483,518548,0
2012-09-19,34.59,35.015,34.465,34.88,316020,0
2012-09-20,34.555,34.76,34.249,34.618,300876,0
2012-09-21,34.889,34.931,34.142,34.401,890238,0
2012-09-24,34.249,34.446,33.967,34.096,291790,0
2012-09-25,34.294,34.475,33.574,33.59,317305,0
2012-09-26,33.616,33.673,33.088,33.23,197314,0
2012-09-27,33.338,33.574,33.105,33.509,183113,0
2012-09-28,33.266,33.439,32.936,32.944,359430,0
2012-10-01,32.661,33.004,32.087,32.61,842764,0
2012-10-02,32.747,32.87,32.473,32.709,262105,0
2012-10-03,32.815,33.059,32.546,32.661,401203,0
2012-10-04,32.889,33.222,32.5,33.213,190571,0
2012-10-05,33.49,33.736,33.276,33.528,257414,0
2012-10-08,33.222,33.449,32.823,32.87,351416,0
2012-10-09,32.978,33.384,32.833,33.069,316417,0
2012-10-10,32.969,33.31,32.756,32.889,265253,0
2012-10-11,33.23,33.787,33.15,33.394,216729,0
2012-10-12,33.348,33.736,32.815,32.996,198263,0
2012-10-15,32.951,33.319,32.491,33.041,252052,0
2012-10-16,33.286,34.149,33.222,33.825,220857,0
2012-10-17,33.777,33.924,33.338,33.564,536575,0
2012-10-18,33.384,33.608,32.861,32.879,540841,0
2012-10-19,32.78,32.796,30.87,31.159,828405,0
2012-10-22,31.078,31.401,29.906,30.375,1041601,0
2012-10-23,29.598,31.104,29.34,31.078,1163294,0
2012-10-24,31.176,31.365,30.836,31.15,358774,0
2012-10-25,31.447,31.59,31.15,31.573,496769,0
2012-10-26,31.485,31.897,31.466,31.833,351211,0
2012-10-31,31.978,32.43,31.754,32.214,582181,0
2012-11-01,32.005,33.041,31.978,33.041,743709,0
2012-11-02,33.105,33.357,32.787,33.222,634073,0
2012-11-05,33.049,33.429,32.473,33.177,640035,0
2012-11-06,33.328,33.626,33.185,33.348,381754,0
2012-11-07,30.707,33.041,30.707,32.936,376659,0
2012-11-08,32.815,32.916,32.05,32.05,314197,0
2012-11-09,31.842,32.284,31.68,31.754,178972,0
2012-11-12,31.942,31.952,31.391,31.716,308517,0
2012-11-13,31.563,33.15,31.323,32.619,753261,0
2012-11-14,32.619,32.681,32.176,32.384,896588,0
2012-11-15,32.43,32.537,31.545,31.573,549730,0
2012-11-16,31.573,31.706,31.022,31.447,263433,0
2012-11-19,31.897,32.635,31.8,32.635,295117,0
2012-11-20,32.482,32.747,32.185,32.747,294687,0
2012-11-21,32.787,33.012,32.727,32.899,408330,0
2012-11-23,33.122,33.394,32.842,33.31,79141,0
2012-11-26,33.041,33.328,33.031,33.31,287016,0
2012-11-27,33.328,34.221,33.114,33.815,433967,0
2012-11-28,33.517,33.924,32.628,33.825,288400,0
2012-11-29,34.15,34.297,33.924,34.204,257816,0
2012-11-30,34.315,34.712,34.015,34.168,490601,0
2012-12-03,34.514,34.839,33.581,33.615,403883,0
2012-12-04,33.843,34.08,33.283,33.517,366247,0
2012-12-05,33.597,34.459,33.127,34.369,353381,0
2012-12-06,34.287,34.514,34.062,34.27,214627,0
2012-12-07,34.394,34.558,34.125,34.496,133536,0
2012-12-10,34.43,35.256,34.378,35.211,255978,0
2012-12-11,35.356,35.544,35.192,35.409,274483,0
2012-12-12,35.591,35.639,35.075,35.248,124998,0
2012-12-13,35.156,35.284,34.468,34.641,322168,0
2012-12-14,34.697,35.119,34.413,34.886,152040,0
2012-12-17,35.067,35.256,34.867,35.137,176141,0
2012-12-18,35.229,36.549,35.102,36.378,767324,0
2012-12-19,36.224,37.087,36.052,36.071,571781,0
2012-12-20,36.144,36.242,35.717,36.189,262012,0
2012-12-21,35.518,36,35.371,35.899,559465,0
2012-12-24,36.116,36.116,35.717,35.899,94019,0
2012-12-26,36.016,36.043,35.6,35.836,152805,0
2012-12-27,35.88,36.035,34.966,35.899,260047,0
2012-12-28,35.571,35.852,35.276,35.284,112900,0
2012-12-31,35.165,36.116,35.165,36.035,250730,0
2013-01-02,37.067,37.383,36.787,37.013,277165,0
2013-01-03,37.067,37.184,36.713,36.912,243963,0
2013-01-04,36.959,37.148,36.831,37.067,300017,0
2013-01-07,36.859,37.24,36.822,37.221,245941,0
2013-01-08,37.221,37.402,36.795,37.312,218832,0
2013-01-09,37.485,37.729,37.25,37.665,235347,0
2013-01-10,37.856,38.68,37.25,38.507,421751,0
2013-01-11,38.552,39.141,38.361,38.862,917205,0
2013-01-14,38.862,39.258,38.806,38.905,334215,0
2013-01-15,38.898,39.015,38.69,38.871,239305,0
2013-01-16,38.825,38.834,38.299,38.343,277590,0
2013-01-17,38.634,38.723,38.18,38.444,515543,0
2013-01-18,38.488,38.552,38.083,38.534,171274,0
2013-01-22,38.579,38.89,38.507,38.57,420068,0
2013-01-23,38.57,38.862,38.418,38.671,270090,0
2013-01-24,38.796,39.178,38.552,38.931,316877,0
2013-01-25,39.122,39.992,39.097,39.784,436702,0
2013-01-28,39.694,39.874,39.341,39.403,321739,0
2013-01-29,39.557,39.605,38.898,39.141,305710,0
2013-01-30,39.232,39.495,38.788,38.905,322414,0
2013-01-31,37.347,37.735,33.872,33.9,2689975,0
2013-02-01,33.977,34.421,33.074,33.968,883342,0
2013-02-04,33.708,33.934,33.084,33.2,490158,0
2013-02-05,33.335,33.908,33.264,33.777,880115,0
2013-02-06,33.653,33.968,33.391,33.718,654494,0
2013-02-07,33.727,33.915,33.19,33.606,376394,0
2013-02-08,33.727,34.08,33.461,33.891,263670,0
2013-02-11,33.75,33.787,33.307,33.76,431604,0
2013-02-12,33.815,34.585,33.672,34.523,524382,0
2013-02-13,34.668,34.938,34.603,34.928,545680,0
2013-02-14,34.594,35.003,34.421,34.938,357012,0
2013-02-15,34.895,35.33,34.895,35.067,480721,0
2013-02-19,35.003,35.229,34.877,35.049,431907,0
2013-02-20,34.975,35.049,34.062,34.062,584877,0
2013-02-21,33.924,34.052,32.731,33.094,544655,0
2013-02-22,33.419,34.177,33.236,33.797,394919,0
2013-02-25,33.987,34.071,32.638,32.638,289129,0
2013-02-26,32.836,33.127,32.567,32.894,235896,0
2013-02-27,32.911,33.601,32.911,33.473,293424,0
2013-02-28,33.43,33.765,33.357,33.492,263475,0
2013-03-01,33.183,33.211,32.627,33.128,432596,0
2013-03-04,33.065,33.338,32.62,32.874,649509,0
2013-03-05,33.156,33.558,33.128,33.248,222939,0
2013-03-06,33.464,33.774,33.275,33.629,447551,0
2013-03-07,33.695,34.123,33.576,33.956,211138,0
2013-03-08,34.133,34.249,32.693,33.84,748121,0
2013-03-11,33.567,33.74,33.138,33.54,474888,0
2013-03-12,33.413,33.54,33.046,33.23,602691,0
2013-03-13,33.23,33.23,32.181,32.274,723776,0
2013-03-14,32.429,32.473,32.065,32.247,814086,0
2013-03-15,32.211,32.509,32.108,32.383,1030013,0
2013-03-18,31.792,32.136,31.618,31.881,478877,0
2013-03-19,31.9,32.118,31.136,31.891,798312,0
2013-03-20,32.108,32.267,31.525,31.936,430113,0
2013-03-21,31.561,31.663,31.196,31.416,675180,0
2013-03-22,31.493,31.671,31.034,31.107,433925,0
2013-03-25,31.37,31.955,30.715,31.016,369640,0
2013-03-26,30.961,31.187,30.77,30.77,592003,0
2013-03-27,30.798,31.073,30.052,30.945,594178,0
2013-03-28,30.936,31.271,30.844,31.144,356481,0
2013-04-01,31.455,31.455,30.231,30.306,502757,0
2013-04-02,30.452,30.762,30.207,30.705,619601,0
2013-04-03,30.69,30.916,29.768,30.052,858244,0
2013-04-04,30.169,30.662,30.105,30.542,516559,0
2013-04-05,30.123,30.653,30.025,30.606,483756,0
2013-04-08,30.696,30.724,30.306,30.724,345950,0
2013-04-09,30.87,31.126,30.516,30.961,277242,0
2013-04-10,30.888,31.445,30.836,31.425,401529,0
2013-04-11,31.435,32.028,31.216,31.811,444130,0
2013-04-12,31.745,31.745,31.187,31.508,416203,0
2013-04-15,31.352,31.352,29.913,29.94,658484,0
2013-04-16,30.27,30.634,30.008,30.442,341469,0
2013-04-17,30.143,30.152,29.905,29.959,480230,0
2013-04-18,30.261,30.261,29.258,29.514,614305,0
2013-04-19,29.706,29.913,29.359,29.796,332897,0
2013-04-22,29.887,30.297,29.449,30.261,472405,0
2013-04-23,30.48,32.065,30.297,31.999,578384,0
2013-04-24,32.083,32.653,32.075,32.42,460919,0
2013-04-25,32.457,33.704,32.457,33.23,728909,0
2013-04-26,32.921,33.384,32.921,33.211,371951,0
2013-04-29,33.31,33.723,33.111,33.492,448458,0
2013-04-30,33.54,34.377,33.53,34.203,610817,0
2013-05-01,31.663,34.141,31.245,32.711,1353276,0
2013-05-02,32.827,33.156,32.574,33.018,547783,0
2013-05-03,33.31,34.331,33.31,34.039,364024,0
2013-05-06,34.156,34.175,33.74,33.896,303724,0
2013-05-07,33.896,34.523,33.896,34.523,312833,0
2013-05-08,34.421,35.105,34.166,35.105,414708,0
2013-05-09,35.005,35.36,34.688,34.758,321445,0
2013-05-10,34.758,35.178,34.566,35.169,189041,0
2013-05-13,35.033,35.113,34.331,34.368,264083,0
2013-05-14,34.331,34.921,34.331,34.741,245317,0
2013-05-15,34.558,35.169,34.459,35.069,252241,0
2013-05-16,34.921,35.113,34.758,34.806,346571,0
2013-05-17,35.042,37.118,34.996,36.754,684367,0
2013-05-20,36.653,36.671,36.199,36.3,396445,0
2013-05-21,36.408,37.272,36.408,37.109,347122,0
2013-05-22,37.035,37.554,36.463,36.551,760105,0
2013-05-23,35.971,36.844,35.232,36.635,362189,0
2013-05-24,36.426,36.834,36.206,36.698,168592,0
2013-05-28,37.144,37.381,36.717,36.973,357106,0
2013-05-29,36.763,37.199,36.697,37.092,121420,0
2013-05-30,37.273,37.429,37.11,37.302,305002,0
2013-05-31,37.121,37.867,37.121,37.47,258107,0
2013-06-03,37.575,37.612,36.598,36.862,332338,0
2013-06-04,36.798,37.218,36.323,36.35,344067,0
2013-06-05,36.286,36.525,35.396,35.472,315209,0
2013-06-06,35.368,35.873,35.113,35.699,421419,0
2013-06-07,35.853,36.13,35.033,35.754,163867,0
2013-06-10,35.863,35.863,35.28,35.57,208540,0
2013-06-11,34.648,35.088,34.364,34.639,447232,0
2013-06-12,34.976,35.16,34.436,34.492,163831,0
2013-06-13,34.373,34.995,34.207,34.784,255768,0
2013-06-14,34.703,34.877,34.161,34.217,389119,0
2013-06-17,34.217,35.638,34.217,35.179,589785,0
2013-06-18,35.28,35.882,35.28,35.58,378874,0
2013-06-19,35.984,36.413,35.121,35.196,346009,0
2013-06-20,34.911,34.911,34.446,34.601,374299,0
2013-06-21,34.814,34.814,34.099,34.592,570707,0
2013-06-24,34.144,34.4,33.795,33.924,371523,0
2013-06-25,34.345,34.539,33.688,34.198,226273,0
2013-06-26,34.539,34.62,34.18,34.373,163929,0
2013-06-27,34.583,34.968,34.583,34.756,138944,0
2013-06-28,34.823,35.105,34.217,34.245,259007,0
2013-07-01,34.483,35.326,34.483,35.096,237230,0
2013-07-02,34.939,35.648,34.492,34.592,420698,0
2013-07-03,34.291,34.592,34.025,34.418,303525,0
2013-07-05,34.719,34.929,34.273,34.592,214985,0
2013-07-08,34.703,34.774,34.446,34.483,298041,0
2013-07-09,34.794,36.558,34.739,36.248,248617,0
2013-07-10,36.248,36.964,36.248,36.689,241441,0
2013-07-11,37.32,37.612,36.763,36.9,183205,0
2013-07-12,36.852,36.9,36.386,36.423,271953,0
2013-07-15,36.423,36.549,35.783,35.821,315885,0
2013-07-16,35.947,36.376,35.699,35.763,443533,0
2013-07-17,36.03,36.277,35.763,35.873,239334,0
2013-07-18,35.708,36.99,35.708,36.743,373854,0
2013-07-19,36.633,36.743,36.313,36.496,267823,0
2013-07-22,36.479,36.881,36.451,36.67,186430,0
2013-07-23,36.89,37.503,36.89,37.283,241594,0
2013-07-24,37.374,37.42,36.642,36.705,199510,0
2013-07-25,36.479,36.725,35.829,36.598,404242,0
2013-07-26,36.35,36.825,36.094,36.451,121141,0
2013-07-29,36.405,36.689,36.13,36.515,205902,0
2013-07-30,36.626,37.766,36.505,37.724,366374,0
2013-07-31,37.914,38.043,37.466,37.541,328863,0
2013-08-01,37.063,37.739,35.811,36.771,1050450,0
2013-08-02,36.697,36.798,36.056,36.332,259233,0
2013-08-05,36.186,36.386,35.744,36.186,269991,0
2013-08-06,36.039,36.221,35.689,36.084,163477,0
2013-08-07,35.829,36.212,35.803,36.066,174920,0
2013-08-08,36.332,36.578,35.939,36.376,80575,0
2013-08-09,36.186,36.908,36.003,36.743,277833,0
2013-08-12,36.451,36.816,36.376,36.558,231131,0
2013-08-13,36.469,36.689,36.332,36.66,147854,0
2013-08-14,36.67,37.267,36.642,37.218,182805,0
2013-08-15,36.843,37.228,36.798,36.89,282779,0
2013-08-16,36.788,37.053,36.66,36.834,248985,0
2013-08-19,36.651,37.208,36.558,36.607,277841,0
2013-08-20,36.689,37.063,36.598,36.89,207699,0
2013-08-21,36.852,37.127,36.431,36.533,249712,0
2013-08-22,36.68,37.612,36.423,37.439,175013,0
2013-08-23,37.522,37.851,37.218,37.678,145398,0
2013-08-26,37.776,38.116,37.55,37.776,193396,0
2013-08-27,37.365,37.541,36.479,36.651,176591,0
2013-08-28,36.651,36.965,36.495,36.66,239337,0
2013-08-29,36.598,37.241,36.598,37.001,106293,0
2013-08-30,37.018,37.231,36.558,36.781,247394,0
2013-09-03,37.231,37.607,36,36.504,610808,0
2013-09-04,36.487,37.167,36.255,36.549,345205,0
2013-09-05,36.514,37.075,36.514,36.763,235587,0
2013-09-06,36.882,37.489,36.43,37.075,209827,0
2013-09-09,37.001,37.333,36.853,37.277,261567,0
2013-09-10,37.562,37.93,37.452,37.616,342700,0
2013-09-11,37.536,37.754,37.305,37.712,163197,0
2013-09-12,37.663,37.791,37.333,37.527,155229,0
2013-09-13,37.712,38.28,37.552,38.261,188169,0
2013-09-16,38.63,38.905,38.409,38.686,528385,0
2013-09-17,38.668,38.705,38.4,38.676,237755,0
2013-09-18,38.63,39.026,38.4,38.755,274633,0
2013-09-19,38.931,39.567,38.738,39.522,463894,0
2013-09-20,39.714,39.88,38.745,38.87,554629,0
2013-09-23,38.87,39.006,38.381,38.705,514706,0
2013-09-24,38.775,39.347,38.573,38.823,363885,0
2013-09-25,38.905,39.063,38.582,38.905,369220,0
2013-09-26,39.053,39.292,38.94,39.254,175124,0
2013-09-27,39.125,39.301,38.913,39.116,220993,0
2013-09-30,38.795,39.485,38.676,39.282,284815,0
2013-10-01,39.227,40.1,39.153,39.63,592667,0
2013-10-02,39.163,39.63,38.851,39.246,457040,0
2013-10-03,39.227,39.401,38.253,39.071,313510,0
2013-10-04,39.125,40.009,38.905,39.853,775651,0
2013-10-07,39.686,39.972,39.504,39.65,414115,0
2013-10-08,39.65,39.798,38.755,39.08,311653,0
2013-10-09,39.263,39.392,38.712,39.08,233298,0
2013-10-10,39.549,39.99,39.446,39.972,126255,0
2013-10-11,39.99,40.34,39.622,40.313,109227,0
2013-10-14,40.028,40.522,39.844,40.497,215190,0
2013-10-15,40.47,40.671,40.276,40.451,182486,0
2013-10-16,40.569,40.964,40.488,40.708,204466,0
2013-10-17,40.506,41.435,40.506,41.12,347926,0
2013-10-18,41.224,42.004,41.011,41.692,261856,0
2013-10-21,41.905,41.968,41.517,41.783,211043,0
2013-10-22,41.93,42.584,41.859,42.362,344611,0
2013-10-23,42.207,42.602,41.968,42.4,189944,0
2013-10-24,42.492,42.668,42.159,42.335,193763,0
2013-10-25,42.519,42.519,41.94,42.483,102519,0
2013-10-28,42.345,42.483,41.913,42.335,390444,0
2013-10-29,42.447,42.915,42.022,42.816,265068,0
2013-10-30,42.961,43.688,42.455,43.189,468502,0
2013-10-31,43.1,43.402,42.816,42.868,285949,0
2013-11-01,42.859,43.275,42.602,42.961,288579,0
2013-11-04,42.932,43.172,42.738,42.961,324042,0
2013-11-05,42.611,43.228,42.455,42.887,259523,0
2013-11-06,43.136,43.741,42.971,43.393,228106,0
2013-11-07,43.468,43.468,42.738,42.748,223905,0
2013-11-08,42.816,43.907,42.816,43.798,205480,0
2013-11-11,43.67,44.076,43.558,43.874,327086,0
2013-11-12,43.864,44.34,43.67,44.23,416497,0
2013-11-13,44.076,44.349,43.854,44.11,368226,0
2013-11-14,44.23,44.23,43.734,44.084,161520,0
2013-11-15,44.12,44.366,43.769,44.184,145974,0
2013-11-18,44.376,44.829,43.883,44.165,315665,0
2013-11-19,44.019,44.59,44.019,44.287,156472,0
2013-11-20,44.305,44.462,43.89,43.953,140659,0
2013-11-21,44.146,44.532,44.146,44.462,187847,0
2013-11-22,44.462,45.252,44.202,45.13,162401,0
2013-11-25,45.14,45.324,44.874,45.005,171736,0
2013-11-26,44.865,45.223,44.801,44.985,126896,0
2013-11-27,45.024,45.096,44.569,44.927,81981,0
2013-11-29,44.985,45.788,44.956,45.066,108243,0
2013-12-02,45.104,45.925,44.918,45.474,190896,0
2013-12-03,45.272,45.372,44.246,44.579,320027,0
2013-12-04,44.328,45.041,44.134,44.67,204794,0
2013-12-05,44.494,45.16,44.477,45.049,230875,0
2013-12-06,45.354,45.742,45.058,45.658,237184,0
2013-12-09,45.549,45.778,45.39,45.658,191618,0
2013-12-10,45.484,46.128,45.39,45.677,198575,0
2013-12-11,45.687,45.768,44.772,44.801,244492,0
2013-12-12,44.865,45.243,44.754,45.032,197202,0
2013-12-13,45.18,45.207,44.772,44.927,166175,0
2013-12-16,45.113,45.797,44.618,44.956,490634,0
2013-12-17,44.918,45.585,44.838,45.281,576745,0
2013-12-18,45.381,46.093,44.947,45.992,199093,0
2013-12-19,45.973,46.406,45.881,46.148,312020,0
2013-12-20,46.128,46.859,46.128,46.729,399267,0
2013-12-23,47.035,47.1,46.536,46.738,197274,0
2013-12-24,46.729,47.393,46.676,47.238,48437,0
2013-12-26,47.44,47.44,46.934,47.035,155466,0
2013-12-27,47.413,47.551,47.083,47.489,106935,0
2013-12-30,47.525,47.579,47.293,47.542,112192,0
2013-12-31,47.507,47.764,47.393,47.469,125735,0
2014-01-02,47.228,47.312,46.666,47.266,283742,0
2014-01-03,47.284,47.579,46.84,47.144,137147,0
2014-01-06,47.479,47.479,46.176,46.84,393457,0
2014-01-07,46.959,47.118,46.666,46.869,316784,0
2014-01-08,46.869,46.943,46.479,46.915,311914,0
2014-01-09,47.118,47.579,47.045,47.256,228029,0
2014-01-10,47.393,47.811,47.092,47.735,143218,0
2014-01-13,47.56,47.867,46.685,46.95,100154,0
2014-01-14,47.135,48.088,46.997,47.792,225155,0
2014-01-15,47.956,48.421,47.902,47.956,233534,0
2014-01-16,47.876,48.081,47.683,48.006,134561,0
2014-01-17,47.956,48.151,47.664,47.849,83839,0
2014-01-21,48.033,48.043,46.987,47.1,237583,0
2014-01-22,47.1,47.1,46.695,46.765,225196,0
2014-01-23,45.953,46.352,44.975,45.307,525960,0
2014-01-24,45.317,45.317,43.977,43.996,234441,0
2014-01-27,44.171,44.171,43.396,43.481,307097,0
2014-01-28,43.656,43.869,43.471,43.637,331780,0
2014-01-29,43.543,44.015,43.35,43.701,393010,0
2014-01-30,45.761,47.683,43.422,43.84,541027,0
2014-01-31,43.443,45.944,43.433,44.947,473562,0
2014-02-03,45.049,45.363,42.703,42.729,727253,0
2014-02-04,43.754,44.328,42.898,43.102,474059,0
2014-02-05,43.073,43.996,42.748,43.812,487042,0
2014-02-06,43.977,44.908,43.719,44.698,319221,0
2014-02-07,45.16,45.494,44.754,45.16,377843,0
2014-02-10,45.29,45.639,44.985,45.214,391180,0
2014-02-11,45.372,46.371,45.372,46.176,382826,0
2014-02-12,46.066,46.572,45.935,46.166,296925,0
2014-02-13,45.752,46.804,45.752,46.629,245437,0
2014-02-14,47.219,48.441,47.073,48.402,290010,0
2014-02-18,48.466,48.917,47.996,48.189,383965,0
2014-02-19,48.151,48.449,47.84,48.169,221484,0
2014-02-20,48.141,49.5,48.081,49.455,401003,0
2014-02-21,49.564,49.704,49.214,49.251,169883,0
2014-02-24,49.122,49.547,48.753,48.994,469592,0
2014-02-25,49.003,49.593,48.781,49.186,234085,0
2014-02-26,49.271,50.568,49.179,50.068,277665,0
2014-02-27,50.003,50.476,49.705,50.382,273392,0
2014-02-28,50.326,50.864,50.132,50.187,161305,0
2014-03-03,49.825,50.715,49.613,50.458,265524,0
2014-03-04,50.985,51.606,50.706,51.373,336547,0
2014-03-05,51.401,51.689,50.743,50.901,305576,0
2014-03-06,51.069,51.557,51.011,51.106,220061,0
2014-03-07,51.264,51.328,50.715,51.114,276340,0
2014-03-10,51.002,51.161,50.539,51.021,267367,0
2014-03-11,51.059,51.383,50.624,50.733,204585,0
2014-03-12,50.476,50.763,50.095,50.733,205614,0
2014-03-13,51.188,51.733,50.466,50.559,315580,0
2014-03-14,50.317,51.216,49.983,50.967,321301,0
2014-03-17,51.216,51.904,51.161,51.264,265665,0
2014-03-18,51.476,52.097,51.236,52.079,259025,0
2014-03-19,51.929,52.653,51.875,52.468,250366,0
2014-03-20,52.172,52.821,52.172,52.671,163540,0
2014-03-21,53.089,53.886,52.366,53.385,414269,0
2014-03-24,53.912,53.912,52.717,53.08,144019,0
2014-03-25,53.507,53.912,53.098,53.869,225377,0
2014-03-26,54.203,54.203,52.309,52.366,177561,0
2014-03-27,52.495,52.765,51.929,52.495,270801,0
2014-03-28,52.552,53.347,52.431,52.802,243441,0
2014-03-31,53.312,54.953,53.145,54.748,339332,0
2014-04-01,54.814,55.315,54.581,55.257,311752,0
2014-04-02,55.257,55.517,55.082,55.342,379549,0
2014-04-03,55.491,55.5,54.858,55.184,341686,0
2014-04-04,55.657,55.721,54.378,54.933,288053,0
2014-04-07,54.794,55.157,53.098,53.385,180509,0
2014-04-08,53.367,54.231,53.367,54.062,179716,0
2014-04-09,54.221,54.657,53.784,54.461,391733,0
2014-04-10,54.453,54.591,53.322,53.544,147774,0
2014-04-11,53.089,53.443,52.681,52.802,262728,0
2014-04-14,53.218,53.295,52.358,52.85,290758,0
2014-04-15,52.977,53.507,52.608,53.367,207542,0
2014-04-16,53.822,54.369,53.468,54.276,162543,0
2014-04-17,54.221,55.036,54.098,54.794,111066,0
2014-04-21,54.906,55.454,54.674,55.396,347371,0
2014-04-22,55.545,55.759,55.139,55.157,196268,0
2014-04-23,55.323,55.434,54.784,54.868,155538,0
2014-04-24,55.266,55.266,54.136,54.34,239727,0
2014-04-25,54.09,54.33,53.702,53.831,125450,0
2014-04-28,54.026,54.106,51.733,52.162,433913,0
2014-04-29,52.523,53.322,52.246,52.726,331935,0
2014-04-30,52.608,53.745,52.468,53.579,366882,0
2014-05-01,53.711,54.062,51.929,53.403,561861,0
2014-05-02,53.303,54.062,53.265,53.433,329306,0
2014-05-05,53.247,54.08,52.812,53.904,239341,0
2014-05-06,53.553,54.767,53.498,54.026,284850,0
2014-05-07,54.231,54.416,53.553,54.311,526306,0
2014-05-08,54.258,55.11,54.08,54.684,357228,0
2014-05-09,54.684,54.841,54.09,54.284,179919,0
2014-05-12,54.33,55.573,54.33,55.545,222470,0
2014-05-13,55.602,56.973,55.045,55.296,518215,0
2014-05-14,55.016,55.175,54.053,54.146,374147,0
2014-05-15,54.035,54.407,52.072,52.281,693002,0
2014-05-16,52.477,52.562,51.995,52.404,383304,0
2014-05-19,52.338,52.977,51.985,52.106,368250,0
2014-05-20,51.975,52.072,51.031,51.44,433462,0
2014-05-21,51.664,52.329,51.346,52.172,348955,0
2014-05-22,52.172,52.477,51.725,51.948,225443,0
2014-05-23,51.957,52.774,51.81,52.477,200866,0
2014-05-27,52.746,52.97,51.762,52.032,316183,0
2014-05-28,52.123,52.496,51.939,52.397,214900,0
2014-05-29,52.582,52.862,52.072,52.683,132219,0
2014-05-30,52.683,53.065,52.505,52.629,172313,0
2014-06-02,52.729,53.28,52.042,53.27,330554,0
2014-06-03,53.39,53.911,53.047,53.734,276667,0
2014-06-04,53.633,54.955,53.566,54.917,382394,0
2014-06-05,54.974,55.346,54.545,55.327,184067,0
2014-06-06,55.558,55.819,55.085,55.3,232965,0
2014-06-09,55.253,55.745,55.215,55.327,234748,0
2014-06-10,55.187,55.504,54.769,55.477,107774,0
2014-06-11,55.309,55.784,55.104,55.382,286302,0
2014-06-12,55.3,55.541,54.786,54.974,203129,0
2014-06-13,54.982,55.578,54.786,55.085,137105,0
2014-06-16,54.974,55.68,54.825,55.606,275302,0
2014-06-17,55.588,56.648,55.448,56.117,552907,0
2014-06-18,56.202,56.406,55.541,55.829,193614,0
2014-06-19,56.044,56.044,55.4,55.558,159904,0
2014-06-20,55.558,55.615,55.215,55.438,400008,0
2014-06-23,55.568,55.625,55.3,55.364,190658,0
2014-06-24,55.206,55.541,54.453,54.498,153729,0
2014-06-25,54.478,54.955,54.192,54.629,421089,0
2014-06-26,54.478,54.731,54.105,54.192,268999,0
2014-06-27,53.839,54.145,53.642,53.978,489891,0
2014-06-30,54.098,54.292,53.409,53.968,449238,0
2014-07-01,54.22,54.86,53.919,54.535,575424,0
2014-07-02,54.424,54.61,54.211,54.416,221568,0
2014-07-03,54.639,55.019,54.478,54.555,210671,0
2014-07-07,54.398,54.592,53.911,54.247,243243,0
2014-07-08,54.089,54.089,53.439,53.614,321311,0
2014-07-09,53.762,54.135,53.586,53.885,247546,0
2014-07-10,52.339,53.595,52.339,53.307,320383,0
2014-07-11,53.372,53.513,53.111,53.186,196710,0
2014-07-14,53.522,53.81,53.195,53.681,233492,0
2014-07-15,53.781,54.202,53.419,54.008,218962,0
2014-07-16,54.311,54.349,53.504,53.81,311236,0
2014-07-17,53.81,54.069,52.906,52.964,183915,0
2014-07-18,53.056,53.252,52.683,52.973,253415,0
2014-07-21,52.72,52.777,52.228,52.665,321828,0
2014-07-22,52.805,53.307,52.805,53.252,229188,0
2014-07-23,53.372,53.662,53.019,53.595,180439,0
2014-07-24,53.55,54.22,53.093,54.052,362696,0
2014-07-25,53.902,54.238,52.981,53.15,394586,0
2014-07-28,53.14,53.14,52.469,52.683,222907,0
2014-07-29,52.729,52.915,51.457,51.555,566658,0
2014-07-30,51.761,52.097,51.335,51.512,322115,0
2014-07-31,50.004,50.888,48.095,48.757,828853,0
2014-08-01,48.384,49.324,47.954,49.203,705404,0
2014-08-04,49.305,49.473,48.785,49.324,372618,0
2014-08-05,48.991,49.389,48.503,48.775,304790,0
2014-08-06,48.423,49.035,48.423,48.923,367002,0
2014-08-07,49.138,49.138,48.247,48.551,368949,0
2014-08-08,48.57,49.715,48.256,49.669,491482,0
2014-08-11,49.947,49.947,49.129,49.177,364013,0
2014-08-12,49.072,49.428,48.971,49.342,375367,0
2014-08-13,49.342,50.08,49.11,49.874,803340,0
2014-08-14,49.975,50.088,49.342,49.957,184632,0
2014-08-15,50.18,50.275,49.379,49.91,232575,0
2014-08-18,50.365,50.46,50.041,50.105,220706,0
2014-08-19,50.125,50.702,49.846,50.619,320386,0
2014-08-20,50.488,50.692,50.237,50.524,195789,0
2014-08-21,50.563,50.599,49.966,50.514,440194,0
2014-08-22,50.451,50.451,50.012,50.227,237061,0
2014-08-25,50.385,50.423,49.473,50.17,393503,0
2014-08-26,50.357,50.413,50.143,50.247,276445,0
2014-08-27,50.433,50.665,50.347,50.648,276782,0
2014-08-28,50.524,51.348,50.376,51.227,280002,0
2014-08-29,51.393,51.403,50.76,51.188,189636,0
2014-09-02,51.357,51.591,50.928,51.001,397568,0
2014-09-03,51.348,51.462,50.946,50.975,255970,0
2014-09-04,51.161,51.265,50.498,50.694,284562,0
2014-09-05,50.769,51.001,50.256,50.684,194364,0
2014-09-08,50.694,51.32,50.62,50.833,348285,0
2014-09-09,50.62,50.798,50.151,50.31,406551,0
2014-09-10,50.237,50.891,50.198,50.675,237663,0
2014-09-11,50.292,50.862,50.283,50.629,340109,0
2014-09-12,50.675,50.891,50.376,50.648,264554,0
2014-09-15,50.62,50.891,50.46,50.675,281576,0
2014-09-16,50.601,51.739,50.338,51.721,450103,0
2014-09-17,51.936,52.309,51.542,51.806,412298,0
2014-09-18,51.862,52.03,51.442,51.489,217505,0
2014-09-19,51.517,51.676,50.46,50.881,1072335,0
2014-09-22,50.648,50.648,49.797,49.956,343373,0
2014-09-23,49.901,50.104,49.461,49.638,354322,0
2014-09-24,49.573,49.936,49.321,49.545,344182,0
2014-09-25,49.207,49.433,48.219,48.445,352871,0
2014-09-26,48.348,48.665,48.18,48.514,308795,0
2014-09-29,47.964,48.291,47.461,47.873,471091,0
2014-09-30,47.873,47.873,47.059,47.442,459109,0
2014-10-01,47.471,47.526,46.133,46.161,603562,0
2014-10-02,46.143,46.31,45.293,45.788,436686,0
2014-10-03,46.096,46.284,45.601,45.667,714203,0
2014-10-06,45.955,46.339,45.873,45.873,232173,0
2014-10-07,45.609,45.733,44.676,44.711,407838,0
2014-10-08,44.761,45.321,44.133,45.302,322627,0
2014-10-09,45.302,45.359,43.901,43.928,421228,0
2014-10-10,43.928,44.425,42.64,42.64,608811,0
2014-10-13,42.433,42.957,41.658,41.696,459509,0
2014-10-14,42.022,42.079,41.238,41.378,535076,0
2014-10-15,40.535,41.49,40.181,40.826,1367191,0
2014-10-16,39.937,41.918,39.929,41.696,1099898,0
2014-10-17,42.079,42.854,42.051,42.508,435615,0
2014-10-20,42.471,44.152,42.471,44.088,514778,0
2014-10-21,44.455,45.536,44.304,45.395,359768,0
2014-10-22,45.619,46.432,44.631,44.676,482696,0
2014-10-23,45.302,46.143,44.891,45.619,295365,0
2014-10-24,45.593,46.07,45.302,46.021,251007,0
2014-10-27,45.443,45.546,43.079,43.443,950767,0
2014-10-28,43.573,45.226,43.482,45.133,603102,0
2014-10-29,45.19,45.19,40.554,41.648,1270043,0
2014-10-30,41.303,42.5,40.733,42.116,560568,0
2014-10-31,42.63,43.405,42.257,43.386,512132,0
2014-11-03,43.492,43.938,42.845,42.845,611103,0
2014-11-04,42.996,43.237,41.378,41.564,499328,0
2014-11-05,41.882,42.77,41.61,42.75,533779,0
2014-11-06,42.818,43.807,42.611,43.759,513123,0
2014-11-07,43.713,44.088,43.482,43.778,518530,0
2014-11-10,43.749,44.032,43.359,43.788,465005,0
2014-11-11,43.704,44.19,43.668,43.965,302507,0
2014-11-12,43.826,44.312,43.686,44.267,364948,0
2014-11-13,44.237,44.285,43.472,43.864,644436,0
2014-11-14,43.826,43.836,42.901,43.011,691129,0
2014-11-17,43.059,43.124,42.367,42.611,470836,0
2014-11-18,42.713,43.059,42.649,42.827,533690,0
2014-11-19,42.658,42.845,41.958,42.387,512907,0
2014-11-20,42.238,43.368,42.238,43.285,326797,0
2014-11-21,43.874,44.227,43.349,43.713,310003,0
2014-11-24,43.759,43.975,43.275,43.807,368737,0
2014-11-25,43.864,44.314,43.338,43.46,329573,0
2014-11-26,43.525,43.525,42.418,42.503,420298,0
2014-11-28,42.286,42.352,40.286,40.446,377672,0
2014-12-01,40.334,40.616,40.033,40.389,468029,0
2014-12-02,40.212,41,40.212,40.652,322907,0
2014-12-03,40.7,41.677,40.549,41.159,346325,0
2014-12-04,41.028,41.243,40.607,40.971,336519,0
2014-12-05,40.661,40.766,39.441,39.667,739356,0
2014-12-08,39.414,39.742,38.737,38.905,417760,0
2014-12-09,38.381,39.329,38.304,39.235,539627,0
2014-12-10,38.905,39.076,37.527,37.546,304605,0
2014-12-11,37.648,38.352,37.546,37.697,322909,0
2014-12-12,37.423,37.61,37.001,37.215,580707,0
2014-12-15,37.527,37.741,37.086,37.499,746515,0
2014-12-16,37.394,38.682,37.196,38.107,536605,0
2014-12-17,38.352,39.245,37.995,39.076,501785,0
2014-12-18,39.845,39.947,39.16,39.912,361834,0
2014-12-19,40.155,40.616,40.014,40.597,591782,0
2014-12-22,40.634,40.934,40.22,40.869,329049,0
2014-12-23,41.038,41.301,40.879,41.095,261550,0
2014-12-24,41,41.309,40.652,41.225,144283,0
2014-12-26,41.327,41.479,41.065,41.121,263445,0
2014-12-29,40.991,41.536,40.888,41.225,201847,0
2014-12-30,41.253,41.835,41.13,41.451,212342,0
2014-12-31,41.629,41.667,40.915,41.179,637417,0
2015-01-02,41.187,41.282,40.766,41.121,441417,0
2015-01-05,40.746,40.859,40.399,40.634,545880,0
2015-01-06,40.642,40.69,39.957,40.155,555807,0
2015-01-07,40.493,40.728,39.92,40.277,430041,0
2015-01-08,40.558,41.629,40.277,41.526,589139,0
2015-01-09,41.592,41.77,40.493,40.529,430321,0
2015-01-12,40.493,40.766,39.432,39.676,642324,0
2015-01-13,39.779,40.484,38.586,39.066,781259,0
2015-01-14,39.217,39.648,38.54,39.281,803603,0
2015-01-15,39.553,39.713,38.559,38.71,321698,0
2015-01-16,38.456,39.084,38.25,39.038,315851,0
2015-01-20,39.235,39.441,38.287,38.841,321735,0
2015-01-21,38.86,39.685,38.615,39.602,338388,0
2015-01-22,40.024,40.399,39.45,40.314,419204,0
2015-01-23,40.164,40.369,38.512,38.737,442491,0
2015-01-26,38.653,39.188,38.39,39.084,483841,0
2015-01-27,38.531,39.094,37.938,38.682,365517,0
2015-01-28,39.226,39.441,37.865,37.903,596015,0
2015-01-29,39.713,40.756,38.043,40.484,1593899,0
2015-01-30,40.024,40.52,39.695,39.816,651972,0
2015-02-02,40.014,40.511,39.217,40.36,508368,0
2015-02-03,40.746,42.662,40.746,42.615,706330,0
2015-02-04,42.304,42.849,41.845,42.436,656825,0
2015-02-05,42.755,43.186,42.503,43.151,567953,0
2015-02-06,43.292,43.572,43.027,43.431,574639,0
2015-02-09,43.225,44.117,43.225,43.976,377311,0
2015-02-10,44.144,44.388,43.366,43.892,365158,0
2015-02-11,43.677,44.014,43.421,43.685,191009,0
2015-02-12,44.183,44.465,44.014,44.259,302760,0
2015-02-13,44.341,44.458,43.995,44.163,294887,0
2015-02-17,43.892,45.01,43.544,44.933,544542,0
2015-02-18,44.651,44.699,43.807,43.956,377272,0
2015-02-19,43.516,44.475,43.131,44.297,289338,0
2015-02-20,44.089,44.163,43.301,43.929,552381,0
2015-02-23,43.59,43.901,43.225,43.778,343698,0
2015-02-24,43.864,44.239,43.516,44.004,273112,0
2015-02-25,43.985,44.118,43.344,43.561,377638,0
2015-02-26,43.438,43.457,42.73,42.853,381376,0
2015-02-27,43.005,43.005,42.438,42.561,501919,0
2015-03-02,42.543,43.25,41.994,43.192,407406,0
2015-03-03,43.012,43.211,42.618,42.929,248176,0
2015-03-04,42.759,43.137,42.609,43.012,379948,0
2015-03-05,43.099,43.211,42.665,43.184,255490,0
2015-03-06,43.012,43.127,42.684,42.948,489567,0
2015-03-09,42.88,43.109,42.127,42.296,445783,0
2015-03-10,41.712,42.457,41.364,41.364,316024,0
2015-03-11,41.543,41.627,41.023,41.448,335212,0
2015-03-12,41.627,41.911,41.193,41.504,330972,0
2015-03-13,41.324,41.571,41.023,41.344,295032,0
2015-03-16,41.429,41.429,40.75,40.949,405499,0
2015-03-17,40.693,40.966,40.345,40.532,474194,0
2015-03-18,40.486,41.485,40.127,41.136,549356,0
2015-03-19,40.986,40.986,40.514,40.797,393412,0
2015-03-20,40.788,41.249,40.654,40.806,674982,0
2015-03-23,40.74,41.42,40.74,40.834,511510,0
2015-03-24,40.779,41.117,40.448,41.052,582750,0
2015-03-25,41.344,41.504,40.91,40.92,333197,0
2015-03-26,41.023,41.306,40.345,40.561,411011,0
2015-03-27,40.797,41.052,40.213,40.542,395851,0
2015-03-30,40.939,42.042,40.571,41.787,290899,0
2015-03-31,41.703,42.579,41.458,42.448,586785,0
2015-04-01,42.466,42.862,41.844,42.344,417582,0
2015-04-02,42.476,42.987,42.193,42.702,425217,0
2015-04-06,42.712,43.787,42.712,43.627,607452,0
2015-04-07,43.693,43.919,42.997,43.07,470870,0
2015-04-08,43.174,43.201,42.739,42.862,281146,0
2015-04-09,42.788,43.099,42.589,43.005,308069,0
2015-04-10,43.041,43.477,42.862,43.457,166016,0
2015-04-13,43.418,43.523,42.987,43.467,220082,0
2015-04-14,43.487,43.835,42.987,43.201,188808,0
2015-04-15,43.505,44.59,43.156,44.307,366754,0
2015-04-16,44.23,44.23,43.278,43.288,224133,0
2015-04-17,43.005,43.201,42.429,42.759,333728,0
2015-04-20,42.89,43.514,42.599,43.409,286275,0
2015-04-21,43.307,43.505,42.392,42.561,352551,0
2015-04-22,42.505,43.278,42.306,43.268,220018,0
2015-04-23,43.25,43.597,42.89,43.211,215523,0
2015-04-24,43.258,43.617,42.749,43.09,140170,0
2015-04-27,43.307,43.307,42.769,43.022,424473,0
2015-04-28,42.853,43.579,42.808,43.561,208103,0
2015-04-29,43.514,44.108,42.109,42.817,1240452,0
2015-04-30,44.44,45.277,38.695,40.316,2608967,0
2015-05-01,40.193,42.193,40.08,41.466,637772,0
2015-05-04,41.458,41.984,41.126,41.175,549251,0
2015-05-05,40.929,41.485,39.543,39.665,593565,0
2015-05-06,40.08,40.107,39.457,39.646,424798,0
2015-05-07,39.477,40.371,39.278,40.345,574908,0
2015-05-08,40.834,41.033,40.551,40.674,228987,0
2015-05-11,40.561,40.674,40.221,40.307,418962,0
2015-05-12,40.231,40.551,39.571,39.994,596117,0
2015-05-13,40.107,40.6,39.834,40.532,375284,0
2015-05-14,40.58,41.07,40.381,40.825,605757,0
2015-05-15,40.788,40.882,40.458,40.74,356609,0
2015-05-18,40.683,41.146,40.259,41.052,729051,0
2015-05-19,41.109,41.193,40.76,40.966,523303,0
2015-05-20,41.07,41.241,40.629,40.882,1185221,0
2015-05-21,40.892,41.269,40.458,40.712,498048,0
2015-05-22,40.42,40.91,40.42,40.76,294397,0
2015-05-26,40.336,40.683,39.477,40.004,441201,0
2015-05-27,39.977,40.299,39.616,40.108,459607,0
2015-05-28,39.843,39.967,39.436,39.664,278816,0
2015-05-29,39.589,39.814,39.199,39.322,456865,0
2015-06-01,39.512,39.71,38.896,39.01,608841,0
2015-06-02,39.038,39.579,38.942,39.302,904305,0
2015-06-03,39.512,39.891,39.293,39.549,459395,0
2015-06-04,39.331,39.616,39.084,39.247,250999,0
2015-06-05,39.181,39.549,38.952,39.398,177809,0
2015-06-08,39.331,39.624,39.038,39.151,181186,0
2015-06-09,39.199,39.569,39.057,39.38,313268,0
2015-06-10,39.691,39.994,39.634,39.701,504597,0
2015-06-11,39.72,39.92,39.579,39.73,310215,0
2015-06-12,39.521,39.691,39.36,39.559,390213,0
2015-06-15,39.351,39.521,38.913,39.112,355726,0
2015-06-16,39.112,39.521,38.942,39.341,380193,0
2015-06-17,39.444,39.672,39.057,39.121,222103,0
2015-06-18,39.274,39.598,38.877,39.492,314699,0
2015-06-19,39.444,39.589,39.151,39.161,319235,0
2015-06-22,39.408,39.579,39.228,39.426,363951,0
2015-06-23,39.38,39.616,39.121,39.151,394221,0
2015-06-24,39.121,39.121,38.6,38.887,300781,0
2015-06-25,38.922,39.104,38.716,39.02,381247,0
2015-06-26,39.047,39.228,38.582,38.582,752054,0
2015-06-29,38.298,38.545,35.956,36.013,1596598,0
2015-06-30,36.516,36.516,35.311,35.359,942903,0
2015-07-01,35.698,36.032,35.395,35.415,518348,0
2015-07-02,35.547,35.888,35.502,35.85,823030,0
2015-07-06,35.387,35.737,35.264,35.367,581309,0
2015-07-07,35.321,35.596,34.657,35.547,503901,0
2015-07-08,35.405,35.519,34.895,35.435,865532,0
2015-07-09,35.918,35.938,35.074,35.291,840958,0
2015-07-10,35.805,35.947,35.301,35.898,603458,0
2015-07-13,36.175,36.592,35.956,36.288,508962,0
2015-07-14,36.346,36.592,36.23,36.488,331175,0
2015-07-15,36.355,36.478,35.655,35.663,329219,0
2015-07-16,35.698,35.833,35.537,35.586,385782,0
2015-07-17,35.509,35.509,34.697,34.77,280847,0
2015-07-20,34.705,34.705,34.325,34.438,241403,0
2015-07-21,34.41,34.895,34.211,34.249,211980,0
2015-07-22,34.107,34.268,33.755,33.88,231699,0
2015-07-23,34.003,34.287,33.812,33.973,297826,0
2015-07-24,33.899,34.031,32.753,32.997,308899,0
2015-07-27,32.627,32.816,32.401,32.572,291815,0
2015-07-28,32.714,33.387,32.429,33.235,532373,0
2015-07-29,33.121,33.765,33.035,33.559,373760,0
2015-07-30,33.549,33.69,33.328,33.559,462243,0
2015-07-31,33.67,33.832,33.291,33.358,523515,0
2015-08-03,33.264,33.328,32.714,33.007,335012,0
2015-08-04,32.743,33.235,32.202,32.333,599132,0
2015-08-05,32.296,33.215,32.162,32.645,446527,0
2015-08-06,32.714,33.177,32.42,32.894,329096,0
2015-08-07,32.743,33.149,32.069,32.143,292238,0
2015-08-10,32.259,33.025,32.212,32.997,596920,0
2015-08-11,32.523,32.572,31.991,32.182,451606,0
2015-08-12,31.888,32.572,31.765,32.392,451696,0
2015-08-13,32.269,32.296,31.785,31.945,374496,0
2015-08-14,32.001,32.959,32.001,32.913,427967,0
2015-08-17,32.845,33.387,32.572,33.215,365427,0
2015-08-18,33.016,33.196,32.259,32.684,268929,0
2015-08-19,32.411,32.543,32.001,32.333,531110,0
2015-08-20,31.991,32.429,31.822,32.172,405504,0
2015-08-21,31.795,32.153,31.508,31.526,805101,0
2015-08-24,30.003,32.343,29.489,30.997,610939,0
2015-08-25,31.858,31.897,30.314,30.354,622968,0
2015-08-26,30.886,31.47,30.398,31.353,377579,0
2015-08-27,31.823,32.949,31.643,32.453,401356,0
2015-08-28,31.947,32.73,31.795,32.397,325107,0
2015-08-31,32.071,32.651,31.633,32.337,330135,0
2015-09-01,31.678,32.013,31.363,31.412,281744,0
2015-09-02,31.785,32.023,31.059,32.013,344798,0
2015-09-03,32.119,32.642,32.071,32.529,290542,0
2015-09-04,32.003,32.387,31.879,31.993,326678,0
2015-09-08,32.499,33.724,32.263,33.704,469645,0
2015-09-09,34.019,34.085,32.479,32.529,358413,0
2015-09-10,32.434,32.922,32.272,32.795,361962,0
2015-09-11,32.587,32.587,32.071,32.519,226233,0
2015-09-14,32.434,32.568,31.652,32.013,190098,0
2015-09-15,32.128,32.415,31.918,32.299,161715,0
2015-09-16,32.443,33.454,32.387,33.31,218274,0
2015-09-17,33.34,33.436,32.872,32.967,201552,0
2015-09-18,32.424,32.578,32.081,32.397,633769,0
2015-09-21,32.615,32.941,32.175,32.28,249904,0
2015-09-22,31.756,31.918,31.144,31.343,321964,0
2015-09-23,31.343,31.544,30.678,30.695,248673,0
2015-09-24,30.38,30.849,29.722,30.791,338030,0
2015-09-25,31.02,31.049,30.534,30.704,141605,0
2015-09-28,30.704,30.704,29.731,29.837,242920,0
2015-09-29,29.837,29.96,29.312,29.503,464198,0
2015-09-30,29.847,30.245,29.636,30.132,361763,0
2015-10-01,30.334,30.506,29.626,30.334,349721,0
2015-10-02,29.96,31.002,29.769,31.002,302797,0
2015-10-05,31.363,32.615,31.201,32.003,605052,0
2015-10-06,32.071,33.139,32.032,32.834,375904,0
2015-10-07,33.129,34.362,32.958,33.704,787734,0
2015-10-08,33.645,35.634,33.446,35.555,533326,0
2015-10-09,35.634,36.129,34.878,34.953,548827,0
2015-10-12,35.012,35.096,34.525,34.716,311211,0
2015-10-13,34.352,35.221,34.114,34.698,205913,0
2015-10-14,34.716,35.06,34.409,34.581,226757,0
2015-10-15,34.698,35.717,34.458,35.624,236079,0
2015-10-16,35.776,35.776,35.105,35.661,237650,0
2015-10-19,35.507,36.109,35.28,36.023,506310,0
2015-10-20,35.918,36.501,35.373,35.669,184340,0
2015-10-21,35.697,35.766,34.419,34.468,477291,0
2015-10-22,34.933,35.796,34.724,35.422,147993,0
2015-10-23,35.644,36.005,35.327,35.805,165695,0
2015-10-26,35.796,36.041,35.345,35.535,208532,0
2015-10-27,35.26,35.327,34.028,34.181,405020,0
2015-10-28,34.286,35.25,34.209,35.202,276611,0
2015-10-29,34.869,35.297,34.496,34.668,337046,0
2015-10-30,34.716,34.888,33.989,34.315,733373,0
2015-11-02,34.362,34.468,33.856,34.247,811024,0
2015-11-03,35.105,40.081,35.105,38.944,1455331,0
2015-11-04,39.05,39.365,39.003,39.251,906237,0
2015-11-05,39.317,39.641,38.535,38.639,570297,0
2015-11-06,38.305,39.45,38.248,39.45,543798,0
2015-11-09,39.213,39.441,38.486,39.355,470105,0
2015-11-10,39.241,39.586,38.897,39.441,360507,0
2015-11-11,39.547,39.775,38.535,38.841,344168,0
2015-11-12,37.827,38.591,37.705,37.751,286353,0
2015-11-13,37.789,38.86,37.779,38.152,449116,0
2015-11-16,38.144,39.06,37.742,39.023,359564,0
2015-11-17,39.06,39.576,38.353,39.013,487973,0
2015-11-18,39.106,40.1,38.973,40.004,521071,0
2015-11-19,40.1,40.597,39.758,40.1,349721,0
2015-11-20,40.291,40.444,39.517,39.586,400202,0
2015-11-23,39.605,40.224,39.556,39.709,301539,0
2015-11-24,39.853,41.484,39.604,41.311,449550,0
2015-11-25,41.235,41.591,40.909,41.436,263689,0
2015-11-27,41.398,41.591,40.965,41.484,113768,0
2015-11-30,41.657,42.127,41.407,41.792,683550,0
2015-12-01,41.802,42.214,41.629,42.002,502843,0
2015-12-02,41.887,42.453,40.975,41.197,953047,0
2015-12-03,41.542,42.041,41.216,41.561,448721,0
2015-12-04,41.581,41.581,41.177,41.37,291194,0
2015-12-07,41.158,41.35,39.804,40.016,512794,0
2015-12-08,39.412,39.987,39.009,39.641,662296,0
2015-12-09,39.853,40.668,39.305,39.728,279318,0
2015-12-10,40.639,41.293,40.083,40.506,531337,0
2015-12-11,39.671,39.92,39.229,39.585,381311,0
2015-12-14,39.373,39.565,38.307,38.903,374063,0
2015-12-15,39.383,39.978,39.325,39.901,468619,0
2015-12-16,39.92,40.111,38.826,39.325,560821,0
2015-12-17,39.248,39.373,38.336,38.403,441636,0
2015-12-18,38.442,39.019,37.99,38.029,792942,0
2015-12-21,38.345,38.633,37.961,38.585,355267,0
2015-12-22,38.721,39.699,38.663,39.373,301185,0
2015-12-23,39.891,40.361,39.738,40.333,318593,0
2015-12-24,40.217,40.496,39.978,40.16,104666,0
2015-12-28,40.016,40.189,39.286,40.016,230839,0
2015-12-29,40.429,40.717,39.891,40.304,241765,0
2015-12-30,40.111,40.524,39.671,39.699,244425,0
2015-12-31,39.459,39.863,39.132,39.238,316183,0
2016-01-04,38.604,38.747,37.75,38.682,364812,0
2016-01-05,38.692,38.874,37.866,38.279,382780,0
2016-01-06,37.492,38.345,37.377,37.625,356811,0
2016-01-07,36.763,37.415,36.523,36.56,350636,0
2016-01-08,36.694,37.049,36.158,36.234,333285,0
2016-01-11,36.33,36.6,35.803,35.995,306183,0
2016-01-12,36.407,36.57,35.379,36.262,475043,0
2016-01-13,36.484,36.685,35.275,35.428,397281,0
2016-01-14,35.631,36.81,34.881,36.416,321067,0
2016-01-15,35.418,35.986,34.67,35.956,361612,0
2016-01-19,36.099,36.703,35.313,35.784,472056,0
2016-01-20,35.11,36.523,34.67,36.033,520384,0
2016-01-21,36.119,37.049,36.014,36.743,616990,0
2016-01-22,37.521,38.212,36.791,37.156,439699,0
2016-01-25,36.886,37.338,36.426,36.503,466398,0
2016-01-26,36.838,37.28,36.57,37.232,471773,0
2016-01-27,36.992,37.606,36.54,36.896,397507,0
2016-01-28,37.511,37.587,36.955,37.29,235491,0
2016-01-29,37.492,38.74,37.193,38.721,854973,0
2016-02-01,38.365,38.489,37.127,37.876,589344,0
2016-02-02,36.946,39.449,35.897,38.307,819544,0
2016-02-03,38.422,38.836,37.271,38.721,425033,0
2016-02-04,39.046,40.727,38.87,39.948,551210,0
2016-02-05,39.748,40.38,39.142,39.334,304126,0
2016-02-08,38.94,39.009,38.105,38.856,265015,0
2016-02-09,38.385,39.238,38.385,38.95,572454,0
2016-02-10,39.248,40.227,38.471,38.538,314808,0
2016-02-11,37.857,38.432,37.059,37.596,547316,0
2016-02-12,38.059,39.094,37.932,39.075,423709,0
2016-02-16,39.546,40.189,39.084,40.026,303923,0
2016-02-17,40.496,42.262,40.4,41.302,864532,0
2016-02-18,41.484,41.859,41.197,41.849,734799,0
2016-02-19,41.561,41.792,41.072,41.734,485849,0
2016-02-22,42.214,42.943,41.926,42.8,793559,0
2016-02-23,42.406,42.406,41.38,41.398,735204,0
2016-02-24,41.002,42.189,40.617,41.995,253361,0
2016-02-25,42.044,42.748,41.812,42.748,576173,0
2016-02-26,42.913,43.694,42.653,43.493,512778,0
2016-02-29,43.539,43.878,42.951,42.961,325096,0
2016-03-01,43.434,43.578,42.874,43.444,296803,0
2016-03-02,43.51,45.44,43.251,45.295,699497,0
2016-03-03,45.2,45.875,45.093,45.479,691418,0
2016-03-04,45.633,45.768,44.761,45.276,783137,0
2016-03-07,45.285,46.223,45.026,46.203,441811,0
2016-03-08,45.671,46.054,44.684,45.691,605318,0
2016-03-09,45.942,46.396,45.73,46.377,626636,0
2016-03-10,46.413,46.715,45.826,46.223,517738,0
2016-03-11,46.607,47.466,46.474,46.761,629644,0
2016-03-14,45.345,46.029,45.218,45.392,676032,0
2016-03-15,44.919,45.363,44.54,45.335,521331,0
2016-03-16,45.335,46.396,45.297,46.095,712416,0
2016-03-17,46.174,47.047,46.174,46.926,948406,0
2016-03-18,46.907,47.67,46.761,47.601,766024,0
2016-03-21,47.273,47.871,46.907,47.525,324598,0
2016-03-22,46.974,47.726,46.81,47.341,243333,0
2016-03-23,47.052,47.361,46.627,46.627,378522,0
2016-03-24,46.164,47.1,45.604,47.061,370853,0
2016-03-28,47.1,47.128,46.348,46.859,291019,0
2016-03-29,46.453,47.38,46.279,47.09,663119,0
2016-03-30,47.446,47.68,47.013,47.292,282156,0
2016-03-31,47.255,47.516,46.597,46.627,261030,0
2016-04-01,46.269,47.235,45.797,47.12,443984,0
2016-04-04,47.09,47.302,46.492,46.637,211780,0
2016-04-05,46.299,46.597,46.095,46.348,267154,0
2016-04-06,46.338,46.637,45.76,46.541,435614,0
2016-04-07,46.145,46.587,45.083,45.566,386153,0
2016-04-08,46.125,46.771,45.449,45.613,281117,0
2016-04-11,44.939,45.691,44.649,45.141,559552,0
2016-04-12,45.373,45.914,45.276,45.508,624447,0
2016-04-13,45.885,47.282,45.865,46.617,424035,0
2016-04-14,46.781,46.983,46.213,46.249,302920,0
2016-04-15,46.164,46.541,45.923,46.338,377325,0
2016-04-18,46.105,46.869,45.894,46.82,295787,0
2016-04-19,47.167,47.814,46.888,47.765,422975,0
2016-04-20,47.726,48.026,46.829,46.849,311716,0
2016-04-21,46.897,47.23,46.577,46.888,446399,0
2016-04-22,46.916,47.92,46.771,47.68,395810,0
2016-04-25,47.418,47.563,47.071,47.427,379157,0
2016-04-26,47.736,48.161,47.225,47.968,296403,0
2016-04-27,47.978,48.759,47.91,48.412,253648,0
2016-04-28,48.17,48.893,47.65,47.901,352697,0
2016-04-29,47.824,47.958,46.81,47.071,314794,0
2016-05-02,47.206,47.351,46.791,47.235,506911,0
2016-05-03,45.315,45.73,42.527,43.328,819252,0
2016-05-04,43.164,44.07,42.827,42.931,647515,0
2016-05-05,43.154,43.559,42.729,42.883,556453,0
2016-05-06,42.787,43.502,42.556,43.424,438081,0
2016-05-09,43.047,43.28,42.787,42.883,379859,0
2016-05-10,43.038,43.519,42.768,43.405,332937,0
2016-05-11,43.444,43.583,42.903,42.981,442872,0
2016-05-12,43.346,44.07,42.971,43.221,332254,0
2016-05-13,43.154,43.356,42.807,43.018,319950,0
2016-05-16,43.3,43.637,42.981,43.405,440233,0
2016-05-17,43.647,44.244,43.328,43.84,573963,0
2016-05-18,43.434,43.994,42.836,42.931,556818,0
2016-05-19,42.594,43.221,42.382,42.991,273128,0
2016-05-20,43.028,43.463,42.797,43.087,468484,0
2016-05-23,43.008,43.385,42.787,42.845,396591,0
2016-05-24,43.318,44.254,43.318,44.109,422474,0
2016-05-25,44.381,44.4,43.974,44.119,420458,0
2016-05-26,44.468,44.634,43.924,43.974,225778,0
2016-05-27,44.031,44.381,43.833,44.216,215722,0
2016-05-31,44.39,44.682,44.129,44.39,328982,0
2016-06-01,44.07,45.119,43.759,44.983,368825,0
2016-06-02,44.74,45.283,44.565,45.283,408259,0
2016-06-03,45.352,45.362,44.915,44.993,348195,0
2016-06-06,45.313,46.081,45.313,45.847,295553,0
2016-06-07,45.992,46.508,45.828,46.429,430519,0
2016-06-08,46.673,46.818,46.187,46.207,198062,0
2016-06-09,45.692,46.254,45.275,45.964,257534,0
2016-06-10,45.702,45.992,45.643,45.877,232338,0
2016-06-13,45.653,46.129,45.235,45.313,201351,0
2016-06-14,45.09,45.483,44.4,44.701,403329,0
2016-06-15,44.838,45.372,44.78,45.032,334982,0
2016-06-16,44.634,44.838,43.998,44.75,228384,0
2016-06-17,44.692,45.352,44.692,44.875,410160,0
2016-06-20,45.623,46.076,45.552,45.702,243292,0
2016-06-21,45.722,45.818,45.11,45.255,268541,0
2016-06-22,45.623,45.761,45.032,45.07,202124,0
2016-06-23,45.653,46.614,45.653,46.449,253135,0
2016-06-24,44.565,44.895,42.915,42.963,604918,0
2016-06-27,42.458,42.851,41.05,41.234,461427,0
2016-06-28,41.711,42.138,41.234,41.806,257861,0
2016-06-29,42.225,43.176,42.176,43.148,236246,0
2016-06-30,43.38,44.352,43.08,44.342,345694,0
2016-07-01,44.235,44.993,44.06,44.42,333021,0
2016-07-05,43.964,43.964,42.905,43.06,239808,0
2016-07-06,42.895,43.749,42.682,43.555,329043,0
2016-07-07,43.73,44.42,43.565,44.265,242486,0
2016-07-08,44.875,45.731,44.73,45.712,290947,0
2016-07-11,45.798,46.518,45.798,46.402,277589,0
2016-07-12,47.033,47.644,46.887,47.275,222300,0
2016-07-13,47.353,47.984,47.198,47.519,205653,0
2016-07-14,47.974,48.304,47.693,48.082,189333,0
2016-07-15,48.159,48.266,47.614,48.247,204668,0
2016-07-18,48.129,48.286,47.789,48.168,108269,0
2016-07-19,48.013,48.276,47.769,47.994,143883,0
2016-07-20,48.072,48.431,47.566,48.159,252846,0
2016-07-21,48.974,48.974,47.741,47.944,212018,0
2016-07-22,47.799,47.944,47.614,47.779,125136,0
2016-07-25,47.684,48.052,47.421,47.586,216163,0
2016-07-26,47.703,47.809,47.381,47.43,470296,0
2016-07-27,47.644,48.055,46.566,47.071,619207,0
2016-07-28,47.129,51.013,47.129,50.101,1241627,0
2016-07-29,49.616,49.616,47.246,47.284,612068,0
2016-08-01,47.489,48.314,47.1,47.779,407674,0
2016-08-02,46.558,46.887,45.663,45.798,487288,0
2016-08-03,45.887,46.693,45.527,46.372,598068,0
2016-08-04,46.392,46.945,46.002,46.808,362444,0
2016-08-05,47.138,47.596,47.1,47.178,217543,0
2016-08-08,47.343,47.944,47.236,47.576,320177,0
2016-08-09,47.576,47.925,47.333,47.469,248995,0
2016-08-10,47.819,47.819,47.178,47.294,255683,0
2016-08-11,47.449,47.779,47.12,47.546,263192,0
2016-08-12,47.363,47.684,46.789,46.925,188184,0
2016-08-15,47.1,47.751,47.1,47.43,293132,0
2016-08-16,47.654,47.984,46.963,46.993,196991,0
2016-08-17,47.081,47.703,46.808,47.644,385075,0
2016-08-18,48.004,49.09,47.897,49.071,538976,0
2016-08-19,48.916,49.469,48.692,49.402,428374,0
2016-08-22,49.003,49.003,48.013,48.276,324485,0
2016-08-23,48.362,48.887,48.276,48.596,430967,0
2016-08-24,48.752,48.835,48.215,48.302,451551,0
2016-08-25,48.331,49.114,48.292,49.084,329161,0
2016-08-26,49.484,49.759,48.845,49.026,455477,0
2016-08-29,48.976,49.816,48.976,49.348,279946,0
2016-08-30,49.514,50.051,49.046,49.308,267511,0
2016-08-31,48.645,49.18,48.322,48.713,373027,0
2016-09-01,48.908,49.104,48.361,48.879,310508,0
2016-09-02,49.308,49.68,49.231,49.64,272949,0
2016-09-06,49.836,49.944,48.82,49.221,211619,0
2016-09-07,48.986,49.944,48.986,49.798,312195,0
2016-09-08,49.826,50.15,49.494,49.974,304290,0
2016-09-09,49.534,49.826,48.014,48.185,485286,0
2016-09-12,47.608,48.967,47.58,48.869,322308,0
2016-09-13,47.868,48.83,47.709,47.844,265719,0
2016-09-14,47.98,48.156,47.54,47.883,257905,0
2016-09-15,47.863,48.723,47.746,48.683,265345,0
2016-09-16,47.99,48.918,47.99,48.869,356776,0
2016-09-19,49.26,49.739,49.046,49.377,262801,0
2016-09-20,49.759,49.92,49.28,49.338,232075,0
2016-09-21,50.57,50.57,49.318,50.276,258852,0
2016-09-22,50.765,51.273,50.508,51.137,296855,0
2016-09-23,50.598,51.097,50.169,50.188,205944,0
2016-09-26,50.247,50.784,50.11,50.442,189612,0
2016-09-27,50.237,51.137,50.237,51.097,149968,0
2016-09-28,51.761,52.23,50.774,52.181,278959,0
2016-09-29,52.064,52.25,50.788,51.038,335133,0
2016-09-30,51.273,51.665,50.882,51.204,415164,0
2016-10-03,51.223,51.243,50.862,50.999,200098,0
2016-10-04,51.174,51.498,50.735,51.038,377808,0
2016-10-05,51.555,51.615,51.107,51.213,419282,0
2016-10-06,51.057,52.294,50.882,52.074,281921,0
2016-10-07,52.337,52.641,50.286,50.51,394009,0
2016-10-10,51.204,51.585,50.412,50.618,256384,0
2016-10-11,50.412,50.412,49.348,49.905,351730,0
2016-10-12,49.964,50.422,49.778,50.12,263248,0
2016-10-13,49.407,49.407,48.859,49.24,386721,0
2016-10-14,49.621,49.788,49.132,49.583,281923,0
2016-10-17,49.719,50.296,49.719,49.983,164338,0
2016-10-18,50.794,50.794,49.964,50.306,181167,0
2016-10-19,50.53,50.583,49.944,50.52,306359,0
2016-10-20,50.188,50.951,50.169,50.52,285937,0
2016-10-21,50.188,50.824,49.865,50.578,188418,0
2016-10-24,51.194,51.194,50.53,50.921,193701,0
2016-10-25,50.921,50.921,50.12,50.169,162931,0
2016-10-26,49.915,50.98,49.846,50.501,314890,0
2016-10-27,50.832,50.842,50.1,50.824,327794,0
2016-10-28,50.774,51.419,50.286,50.804,393576,0
2016-10-31,50.921,51.117,50.578,50.941,377171,0
2016-11-01,50.276,50.344,48.371,49.24,849225,0
2016-11-02,48.948,49.114,48.175,48.371,504703,0
2016-11-03,48.312,48.723,47.707,47.736,471199,0
2016-11-04,47.668,47.774,47.044,47.101,786250,0
2016-11-07,48.215,48.215,47.433,47.628,383640,0
2016-11-08,47.345,48.069,47.139,47.726,421435,0
2016-11-09,47.169,49.402,46.882,49.231,514615,0
2016-11-10,49.719,50.061,49.427,49.474,370048,0
2016-11-11,49.368,49.618,48.557,49.298,298084,0
2016-11-14,49.954,50.53,49.778,50.491,478514,0
2016-11-15,50.286,51.008,50.003,50.852,399385,0
2016-11-16,50.578,50.857,49.563,49.612,359442,0
2016-11-17,49.983,50.648,49.719,50.578,346224,0
2016-11-18,50.658,50.765,50.384,50.658,388246,0
2016-11-21,51.137,51.459,50.965,51.087,342089,0
2016-11-22,51.038,51.5,50.91,51.067,482411,0
2016-11-23,50.782,51.5,50.399,50.567,296397,0
2016-11-25,50.753,51.087,50.507,50.861,249431,0
2016-11-28,50.763,50.94,50.409,50.576,385464,0
2016-11-29,50.251,50.458,49.465,49.594,448403,0
2016-11-30,50.075,50.423,49.731,50.045,505904,0
2016-12-01,50.281,50.488,49.525,49.977,422723,0
2016-12-02,50.035,50.251,49.868,50.134,272861,0
2016-12-05,50.664,50.881,50.065,50.114,481166,0
2016-12-06,49.859,50.517,49.78,50.232,495205,0
2016-12-07,50.271,51.323,50.271,51.048,589077,0
2016-12-08,51.313,53.14,51.313,53.111,337141,0
2016-12-09,53.072,53.072,52.434,52.787,337802,0
2016-12-12,52.954,53.297,52.276,52.315,267237,0
2016-12-13,52.531,52.66,51.598,52.128,286470,0
2016-12-14,52.217,52.64,51.854,51.922,519434,0
2016-12-15,51.775,52.531,51.618,52.267,255770,0
2016-12-16,52.434,52.62,51.593,51.696,529831,0
2016-12-19,51.411,52.344,51.244,52.315,290220,0
2016-12-20,52.453,52.669,51.313,51.431,308876,0
2016-12-21,51.52,51.883,51.391,51.51,223834,0
2016-12-22,51.637,51.637,50.684,50.93,169097,0
2016-12-23,50.743,50.915,50.448,50.871,81457,0
2016-12-27,50.998,51.264,50.517,50.753,179145,0
2016-12-28,51.343,51.352,50.154,50.261,107011,0
2016-12-29,50.271,50.615,49.741,50.134,156102,0
2016-12-30,50.271,50.271,49.535,49.662,174897,0
2017-01-03,50.154,50.831,49.79,50.478,223984,0
2017-01-04,50.664,51.952,50.664,51.411,399328,0
2017-01-05,51.284,51.706,50.733,50.851,326295,0
2017-01-06,50.94,51.49,50.625,51.234,181605,0
2017-01-09,51.107,51.53,50.743,50.92,240412,0
2017-01-10,51.244,52.011,50.969,51.274,415160,0
2017-01-11,51.667,52.001,50.733,51.952,285410,0
2017-01-12,52.158,52.325,51.087,51.873,165188,0
2017-01-13,51.854,52.698,51.794,52.679,189950,0
2017-01-17,52.424,53.013,52.08,52.531,311764,0
2017-01-18,52.875,53.043,52.217,52.885,318835,0
2017-01-19,53.033,53.446,52.679,53.101,285580,0
2017-01-20,53.101,53.573,52.895,53.19,285618,0
2017-01-23,52.895,53.593,52.895,53.524,201805,0
2017-01-24,53.937,54.959,53.593,54.88,278268,0
2017-01-25,54.841,55.39,54.742,55.283,305811,0
2017-01-26,54.782,55.44,54.782,55.223,181807,0
2017-01-27,55.233,55.233,54.634,54.909,178958,0
2017-01-30,54.487,54.487,53.317,54.35,205920,0
2017-01-31,54.585,54.752,53.622,54.408,274209,0
2017-02-01,54.507,55.519,54.178,55.293,342613,0
2017-02-02,56.629,59.666,56.329,56.629,923230,0
2017-02-03,56.502,57.533,56.167,57.483,656642,0
2017-02-06,57.042,57.483,56.177,56.482,536801,0
2017-02-07,56.502,56.934,56.029,56.186,266951,0
2017-02-08,56.059,56.53,55.534,56.52,302159,0
2017-02-09,56.757,56.875,56.079,56.55,402362,0
2017-02-10,57.091,57.269,56.53,56.55,458844,0
2017-02-13,56.796,57.169,56.383,56.875,417095,0
2017-02-14,56.737,57.602,56.525,57.563,360583,0
2017-02-15,57.493,57.818,56.934,57.71,434091,0
2017-02-16,57.445,57.99,56.973,57.326,379506,0
2017-02-17,56.796,57.386,56.742,57.012,250762,0
2017-02-21,57.249,57.769,57.052,57.366,340824,0
2017-02-22,57.03,57.737,57.03,57.376,257728,0
2017-02-23,57.79,57.86,56.516,56.902,233838,0
2017-02-24,56.122,56.902,55.522,56.902,308608,0
2017-02-27,56.922,57.672,56.742,57.544,350928,0
2017-02-28,57.228,57.484,56.961,57.268,403290,0
2017-03-01,58.146,58.911,58.146,58.423,421887,0
2017-03-02,58.364,58.447,57.672,57.742,310760,0
2017-03-03,57.613,57.88,57.258,57.672,346283,0
2017-03-06,57.218,57.326,56.655,57.168,206631,0
2017-03-07,57.05,57.584,56.852,57.554,292138,0
2017-03-08,57.712,57.998,57.258,57.386,344625,0
2017-03-09,57.148,57.603,56.942,57.208,247720,0
2017-03-10,57.672,58.028,57.464,57.9,234336,0
2017-03-13,58.364,58.561,57.968,58.176,266700,0
2017-03-14,57.652,57.88,57.198,57.474,252725,0
2017-03-15,57.958,58.878,57.944,58.748,483535,0
2017-03-16,59.006,59.154,58.344,58.561,243803,0
2017-03-17,58.542,59.846,58.492,59.43,433775,0
2017-03-20,59.44,59.553,58.863,59.094,204430,0
2017-03-21,59.39,59.46,58.048,58.156,258409,0
2017-03-22,58.018,58.265,57.119,57.326,425136,0
2017-03-23,57.386,57.79,56.977,57.514,297814,0
2017-03-24,57.613,58.077,57.346,57.544,285463,0
2017-03-27,56.606,57.944,56.448,57.662,234877,0
2017-03-28,57.8,58.59,57.79,58.423,338637,0
2017-03-29,58.432,58.527,57.87,58.146,300627,0
2017-03-30,58.265,58.966,58.265,58.907,231032,0
2017-03-31,58.66,59.52,58.482,59.174,382458,0
2017-04-03,59.46,59.52,58.058,58.62,268419,0
2017-04-04,58.719,58.907,58.048,58.68,273645,0
2017-04-05,59.242,59.242,57.464,57.742,345558,0
2017-04-06,57.87,58.304,57.564,58.235,354387,0
2017-04-07,57.958,58.126,57.632,57.85,224147,0
2017-04-10,58.058,58.211,57.584,57.771,204724,0
2017-04-11,57.464,58.344,57.326,58.314,220627,0
2017-04-12,58.324,58.73,57.109,57.277,180074,0
2017-04-13,57.228,57.426,56.2,56.27,200555,0
2017-04-17,56.576,56.902,56.25,56.842,353745,0
2017-04-18,56.181,57.06,56.181,56.862,321286,0
2017-04-19,57.129,57.623,56.912,57.474,295297,0
2017-04-20,57.9,58.778,57.732,58.62,269283,0
2017-04-21,58.432,58.6,58.126,58.314,186766,0
2017-04-24,59.194,59.964,58.966,59.598,205694,0
2017-04-25,59.984,60.358,59.648,60.152,222681,0
2017-04-26,59.756,60.32,59.726,59.974,183878,0
2017-04-27,59.766,60.398,59.668,59.954,191007,0
2017-04-28,59.944,60.584,59.312,59.45,198758,0
2017-05-01,59.588,60.062,59.144,59.618,250288,0
2017-05-02,60.112,60.581,54.783,55.539,1052924,0
2017-05-03,54.512,55.183,53.642,54.077,567214,0
2017-05-04,53.761,54.186,53.138,53.435,469816,0
2017-05-05,53.83,53.84,53.119,53.306,332947,0
2017-05-08,52.813,53.168,52.398,52.437,322298,0
2017-05-09,52.467,52.556,50.867,50.946,537493,0
2017-05-10,50.946,51.608,49.919,51.529,1218442,0
2017-05-11,51.183,52.042,51.183,51.4,572982,0
2017-05-12,51.361,51.519,51.045,51.222,402747,0
2017-05-15,51.558,51.963,51.252,51.371,319357,0
2017-05-16,51.469,51.805,51.232,51.46,590344,0
2017-05-17,50.66,50.986,49.869,50.215,464331,0
2017-05-18,49.84,50.502,49.593,50.126,476267,0
2017-05-19,50.343,51.232,50.334,50.808,294128,0
2017-05-22,51.292,51.292,50.61,50.768,264650,0
2017-05-23,50.976,51.163,50.383,50.492,453200,0
2017-05-24,51.928,53.16,51.431,52.673,740071,0
2017-05-25,52.872,53.329,52.032,52.494,385727,0
2017-05-26,52.643,52.643,52.072,52.405,321833,0
2017-05-30,52.325,52.733,52.116,52.574,288920,0
2017-05-31,52.554,52.554,51.679,51.908,535626,0
2017-06-01,52.037,52.484,51.878,52.405,323501,0
2017-06-02,52.504,53.458,52.405,52.802,312095,0
2017-06-05,52.852,53.041,52.256,52.295,478140,0
2017-06-06,51.967,52.295,51.634,52.077,435440,0
2017-06-07,52.087,52.136,51.52,51.59,485738,0
2017-06-08,51.61,53.011,51.302,52.762,446990,0
2017-06-09,52.862,53.22,52.524,53.2,350743,0
2017-06-12,53.2,54.005,53.08,53.299,485682,0
2017-06-13,53.558,53.915,53.1,53.866,324886,0
2017-06-14,53.985,53.985,53.041,53.677,370897,0
2017-06-15,53.09,53.925,53.09,53.428,583683,0
2017-06-16,53.369,53.786,52.782,53.717,631498,0
2017-06-19,53.995,54.591,53.986,54.432,452735,0
2017-06-20,53.776,54.561,53.379,54.452,622465,0
2017-06-21,54.561,54.561,52.951,53.09,367255,0
2017-06-22,53.09,53.259,51.749,51.848,913925,0
2017-06-23,51.948,52.529,51.908,52.047,759597,0
2017-06-26,52.325,52.584,51.729,52.196,255583,0
2017-06-27,52.196,52.534,51.987,52.017,306675,0
2017-06-28,52.504,53.468,52.171,53.309,538231,0
2017-06-29,53.528,53.528,52.037,52.534,209037,0
2017-06-30,52.723,53.438,52.688,53.1,246297,0
2017-07-03,53.478,53.766,53.15,53.269,135414,0
2017-07-05,53.16,53.16,52.484,52.743,314754,0
2017-07-06,52.524,53.279,52.524,53.041,361764,0
2017-07-07,53.031,53.657,52.713,53.528,222431,0
2017-07-10,52.981,53.915,52.822,52.951,316722,0
2017-07-11,53.061,53.309,52.733,53.09,244932,0
2017-07-12,53.587,54.114,53.438,53.538,215773,0
2017-07-13,53.637,53.637,52.534,53.2,407943,0
2017-07-14,53.399,53.796,53.21,53.478,182934,0
2017-07-17,53.617,54.412,53.478,54.343,274192,0
2017-07-18,54.114,54.114,53.299,53.399,232624,0
2017-07-19,53.498,54.666,53.488,54.631,212578,0
2017-07-20,54.601,54.601,53.985,54.174,102451,0
2017-07-21,54.184,54.353,53.667,54.323,194331,0
2017-07-24,54.363,55.346,53.93,54.78,412985,0
2017-07-25,55.197,55.406,54.651,55.168,411860,0
2017-07-26,55.158,55.158,53.846,54.025,230263,0
2017-07-27,54.243,54.243,53.677,53.965,218549,0
2017-07-28,53.786,54.293,53.786,54.134,242877,0
2017-07-31,54.263,54.929,53.955,53.995,321386,0
2017-08-01,54.71,55.048,54.164,54.541,446513,0
2017-08-02,53.538,53.593,51.54,52.425,602062,0
2017-08-03,52.285,52.703,51.202,51.48,393068,0
2017-08-04,51.709,52.415,51.48,52.345,329520,0
2017-08-07,52.295,52.514,51.967,52.206,225100,0
2017-08-08,52.077,52.668,51.769,51.948,245718,0
2017-08-09,51.47,51.808,51.292,51.61,218626,0
2017-08-10,51.192,51.5,51.043,51.123,241325,0
2017-08-11,50.417,51.431,50.248,51.262,296805,0
2017-08-14,51.441,51.848,51.182,51.62,408729,0
2017-08-15,53.597,53.597,51.838,52.126,481867,0
2017-08-16,52.206,52.584,52.027,52.544,322260,0
2017-08-17,52.444,52.444,50.864,50.894,449699,0
2017-08-18,50.834,51.749,50.636,51.341,362355,0
2017-08-21,51.52,51.729,51.262,51.391,255544,0
2017-08-22,51.928,51.928,51.53,51.55,294679,0
2017-08-23,51.41,52.16,51.3769,51.99,1274092,0
2017-08-24,52.27,52.27,51.82,51.85,261130,0
2017-08-25,52.18,52.5,52.09,52.33,237676,0
2017-08-28,52.66,52.725,51.65,51.88,284805,0
2017-08-29,51.59,52.25,51.37,51.99,289718,0
2017-08-30,52.04,52.38,51.88,52.26,205664,0
2017-08-31,52.61,52.88,52.32,52.68,234732,0
2017-09-01,52.93,53.67,52.78,53.43,170937,0
2017-09-05,53.47,53.675,52.41,52.51,151335,0
2017-09-06,52.71,53.03,52.4,52.69,593288,0
2017-09-07,52.74,53.04,52.4041,52.84,189533,0
2017-09-08,52.65,52.65,52.13,52.41,257405,0
2017-09-11,52.8,53.51,52.8,53.24,214394,0
2017-09-12,53.38,53.717,52.84,52.93,269767,0
2017-09-13,52.96,53.345,52.6,53.14,288219,0
2017-09-14,53.06,53.51,53.06,53.35,369035,0
2017-09-15,53.26,53.385,53.04,53.3,342086,0
2017-09-18,53.7,53.925,53.57,53.66,178943,0
2017-09-19,53.72,53.94,53.56,53.74,359755,0
2017-09-20,54.07,54.07,53.48,53.71,371662,0
2017-09-21,53.97,55.43,53.95,55.31,453047,0
2017-09-22,55.3,55.89,55.13,55.8,319418,0
2017-09-25,55.82,56,55.53,55.55,279220,0
2017-09-26,55.83,55.83,55.24,55.39,339855,0
2017-09-27,55.75,56.45,55.33,56.02,298705,0
2017-09-28,56.11,56.37,55.82,56.34,237704,0
2017-09-29,56.35,56.35,55.73,55.8,405427,0
2017-10-02,55.55,57.47,55.5,57.39,368246,0
2017-10-03,57.71,57.82,56.81,57.64,296101,0
2017-10-04,57.77,57.99,57.29,57.34,223549,0
2017-10-05,57.74,57.8,57.31,57.49,165205,0
2017-10-06,57.28,57.645,57.02,57.36,252758,0
2017-10-09,57.36,57.85,57.13,57.29,165832,0
2017-10-10,57.54,58.14,57.38,57.6,334359,0
2017-10-11,57.68,58.25,57.67,58.03,292307,0
2017-10-12,57.93,58.75,57.715,58.59,178562,0
2017-10-13,58.95,59.12,58.6,58.73,188943,0
2017-10-16,58.99,59.03,58.36,58.51,178171,0
2017-10-17,58.32,58.54,58,58.43,203552,0
2017-10-18,58.64,58.82,58.37,58.69,224708,0
2017-10-19,58.46,58.66,58.02,58.56,259534,0
2017-10-20,59.2,59.2,58.43,58.57,182185,0
2017-10-23,58.79,59.16,58.31,58.36,275695,0
2017-10-24,58.6,60.06,58.6,59.93,331480,0
2017-10-25,59.51,60.04,58.935,59.15,282265,0
2017-10-26,59.62,59.91,59.53,59.88,228223,0
2017-10-27,59.85,60.05,59.32,60.02,275223,0
2017-10-30,60.04,60.38,59.95,60.17,483512,0
2017-10-31,60.34,61.115,60.05,60.96,340500,0
2017-11-01,61.19,64.21,61.19,63.29,671633,0
2017-11-02,63.59,63.7,62.55,62.71,874689,0
2017-11-03,62.53,64.16,62.43,63.99,581755,0
2017-11-06,64.48,64.66,64.03,64.26,443933,0
2017-11-07,64.33,64.345,63.58,63.79,372679,0
2017-11-08,63.44,63.655,62.43,63.54,320266,0
2017-11-09,62.76,63.45,61.97,62.21,344809,0
2017-11-10,62.26,62.425,61.54,62.24,295675,0
