Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.706,16.047,15.579,16.047,397965,0
2005-02-28,15.971,16.631,15.743,15.88,845929,0
2005-03-01,15.909,16.074,15.607,15.772,433224,0
2005-03-02,15.678,16.018,15.617,15.752,348220,0
2005-03-03,15.936,15.971,15.579,15.853,315468,0
2005-03-04,15.706,15.971,15.678,15.781,226642,0
2005-03-07,15.807,16.256,15.781,16.165,397453,0
2005-03-08,16.265,16.33,15.835,15.945,413958,0
2005-03-09,16.074,16.074,15.678,15.807,395413,0
2005-03-10,15.532,15.762,14.773,14.956,924627,0
2005-03-11,14.661,14.917,14.295,14.516,700843,0
2005-03-14,14.424,14.498,14.047,14.123,667554,0
2005-03-15,14.077,14.203,13.993,14.166,538714,0
2005-03-16,14.203,14.87,14.174,14.651,906568,0
2005-03-17,14.727,14.826,14.633,14.773,562462,0
2005-03-18,14.773,14.834,14.432,14.452,706048,0
2005-03-21,14.432,14.862,14.385,14.699,452630,0
2005-03-22,14.643,15.093,14.623,14.844,567269,0
2005-03-23,14.817,15.021,14.606,14.643,454109,0
2005-03-24,14.643,14.87,14.633,14.754,453537,0
2005-03-28,14.801,14.984,14.295,14.361,583111,0
2005-03-29,14.49,14.651,13.876,13.983,514526,0
2005-03-30,14.123,14.57,14.057,14.552,306318,0
2005-03-31,14.561,14.561,13.955,14.038,511371,0
2005-04-01,14.432,14.48,14.038,14.377,546977,0
2005-04-04,14.385,14.908,14.241,14.781,610500,0
2005-04-05,14.817,15.073,14.746,14.908,601575,0
2005-04-06,15.003,15.109,14.844,14.966,607852,0
2005-04-07,15.038,15.394,14.87,15.376,614077,0
2005-04-08,15.478,15.624,15.194,15.312,708513,0
2005-04-11,15.257,15.468,15.118,15.137,631422,0
2005-04-12,15.073,15.569,14.927,15.495,670065,0
2005-04-13,15.404,15.66,15.404,15.45,670931,0
2005-04-14,15.441,15.569,15.376,15.414,653675,0
2005-04-15,15.433,15.569,15.064,15.174,766953,0
2005-04-18,15.284,15.815,15.184,15.79,1006092,0
2005-04-19,15.843,15.99,15.174,15.588,1018104,0
2005-04-20,15.478,15.825,15.257,15.45,534700,0
2005-04-21,15.45,15.871,15.35,15.743,503608,0
2005-04-22,15.66,15.835,15.128,15.478,428381,0
2005-04-25,15.752,15.752,15.486,15.569,290651,0
2005-04-26,15.588,15.688,15.293,15.322,393691,0
2005-04-27,15.322,15.55,15.147,15.433,230708,0
2005-04-28,15.312,15.394,14.853,14.889,353558,0
2005-04-29,15.038,15.073,14.671,14.993,368339,0
2005-05-02,15.799,16.099,15.147,15.66,944963,0
2005-05-03,15.579,15.772,15.35,15.624,402977,0
2005-05-04,13.572,13.746,12.655,13.149,2939166,0
2005-05-05,13.233,13.857,13.197,13.746,1264532,0
2005-05-06,14.166,14.524,13.472,13.928,1136449,0
2005-05-09,14.067,14.615,14.067,14.452,712042,0
2005-05-10,14.507,14.533,13.928,13.937,528963,0
2005-05-11,13.919,14.25,13.82,14.222,420665,0
2005-05-12,14.25,14.424,13.849,13.965,553435,0
2005-05-13,13.781,14.342,13.761,14.184,451366,0
2005-05-16,14.203,14.352,14.157,14.342,349815,0
2005-05-17,14.352,14.615,14.194,14.533,400282,0
2005-05-18,14.623,15.045,14.385,15.003,511044,0
2005-05-19,14.773,15.102,14.773,15.073,306100,0
2005-05-20,15.118,15.35,14.993,15.322,330595,0
2005-05-23,15.963,16.559,15.807,16.559,1178235,0
2005-05-24,16.541,16.869,16.448,16.678,717859,0
2005-05-25,16.733,16.733,16.156,16.402,592566,0
2005-05-26,16.495,17,16.402,16.861,660277,0
2005-05-27,16.933,16.933,16.521,16.585,679957,0
2005-05-31,16.715,17.107,16.495,16.916,760143,0
2005-06-01,17.098,17.312,16.779,16.953,735927,0
2005-06-02,16.851,17.237,16.056,16.742,1338767,0
2005-06-03,16.823,17.41,16.614,17,895915,0
2005-06-06,17.125,17.153,16.698,16.98,425628,0
2005-06-07,16.99,17.39,16.971,17.019,502589,0
2005-06-08,17.21,17.21,16.715,16.724,389576,0
2005-06-09,16.285,16.505,15.275,16.33,1275875,0
2005-06-10,16.285,16.531,16.201,16.303,405782,0
2005-06-13,16.374,16.505,16.099,16.275,378833,0
2005-06-14,16.256,16.394,16.147,16.294,296079,0
2005-06-15,16.374,16.374,15.98,16.339,612325,0
2005-06-16,16.402,16.448,16.192,16.43,336976,0
2005-06-17,16.541,16.541,16.037,16.174,769849,0
2005-06-20,16.174,16.312,15.825,16.118,616717,0
2005-06-21,16.237,16.285,16.056,16.183,306236,0
2005-06-22,16.366,16.366,16.099,16.201,291389,0
2005-06-23,16.165,16.265,15.99,15.998,346802,0
2005-06-24,15.99,16.156,15.688,15.835,562615,0
2005-06-27,15.706,15.807,15.504,15.733,327346,0
2005-06-28,15.772,16.201,15.752,16.201,295646,0
2005-06-29,16.237,16.265,16.056,16.22,315502,0
2005-06-30,16.312,16.312,16.018,16.037,456589,0
2005-07-05,18.237,18.465,16.878,17.237,4353604,0
2005-07-06,17.181,17.22,16.285,16.513,1183765,0
2005-07-07,16.128,16.631,16.099,16.594,493082,0
2005-07-08,16.678,16.933,16.513,16.861,378168,0
2005-07-11,16.861,16.933,16.495,16.807,401991,0
2005-07-12,16.724,16.815,16.321,16.513,519142,0
2005-07-13,16.513,16.622,16.339,16.394,309361,0
2005-07-14,16.551,16.631,15.945,15.99,527954,0
2005-07-15,15.899,16.037,15.799,16.037,489606,0
2005-07-18,15.899,16.028,15.632,15.67,668789,0
2005-07-19,15.762,15.825,15.45,15.617,559166,0
2005-07-20,15.468,15.762,15.367,15.752,322446,0
2005-07-21,15.642,16.237,15.579,15.843,626660,0
2005-07-22,15.781,15.955,15.404,15.772,490239,0
2005-07-25,15.678,15.698,15.433,15.441,363583,0
2005-07-26,15.386,15.67,15.386,15.514,279683,0
2005-07-27,15.478,16.037,15.284,15.98,600798,0
2005-07-28,15.98,16.487,15.871,16.448,736077,0
2005-07-29,16.641,16.789,16.42,16.448,458824,0
2005-08-01,16.412,16.568,16.183,16.439,430143,0
2005-08-02,16.559,16.715,16.33,16.468,575548,0
2005-08-03,16.312,16.622,16.312,16.585,466955,0
2005-08-04,16.678,17.22,16.495,16.916,1161763,0
2005-08-05,16.823,17.172,16.688,16.823,705460,0
2005-08-08,16.869,17.045,16.742,16.888,436663,0
2005-08-09,16.888,17.098,16.851,17.055,310711,0
2005-08-10,17.009,17.181,16.698,16.832,557656,0
2005-08-11,16.888,17.172,16.823,17.162,502626,0
2005-08-12,17.009,17.055,16.577,16.906,417092,0
2005-08-15,16.815,17.036,16.751,16.99,272196,0
2005-08-16,16.851,16.963,16.374,16.495,394274,0
2005-08-17,16.374,16.659,16.374,16.513,245288,0
2005-08-18,16.495,16.707,16.487,16.622,330263,0
2005-08-19,16.559,16.807,16.531,16.733,290169,0
2005-08-22,16.77,17.073,16.669,16.906,430384,0
2005-08-23,16.906,17.009,16.659,16.707,249591,0
2005-08-24,16.622,16.779,16.495,16.541,305776,0
2005-08-25,16.531,16.604,16.339,16.468,345703,0
2005-08-26,16.339,16.505,16.128,16.165,429499,0
2005-08-29,16.082,16.256,15.926,16.211,374128,0
2005-08-30,16.128,16.321,16.047,16.275,281298,0
2005-08-31,16.265,16.402,16.082,16.294,318209,0
2005-09-01,16.211,16.294,16.137,16.228,216278,0
2005-09-02,16.174,16.265,15.918,15.926,270998,0
2005-09-06,15.971,16.174,15.955,16.118,266365,0
2005-09-07,15.998,16.118,15.98,16.118,272970,0
2005-09-08,16.037,16.118,15.936,16.047,205413,0
2005-09-09,16.22,16.604,16.22,16.487,484735,0
2005-09-12,16.402,17.457,16.402,17.4,643315,0
2005-09-13,17.449,17.467,16.551,16.631,500800,0
2005-09-14,16.585,17.082,16.585,16.798,355588,0
2005-09-15,16.841,17.064,16.688,16.888,357785,0
2005-09-16,17.027,17.045,16.669,16.906,561885,0
2005-09-19,16.98,17.019,16.798,16.906,310534,0
2005-09-20,16.99,17.045,16.807,16.878,322901,0
2005-09-21,18.237,18.237,16.99,17.027,1150085,0
2005-09-22,16.99,17.76,16.99,17.676,673376,0
2005-09-23,17.541,17.933,17.541,17.74,578003,0
2005-09-26,17.75,17.916,17.521,17.842,440383,0
2005-09-27,17.731,17.933,17.695,17.787,312322,0
2005-09-28,17.731,17.851,17.695,17.722,251414,0
2005-09-29,17.668,17.933,17.585,17.906,349062,0
2005-09-30,17.787,18.144,17.787,17.998,387414,0
2005-10-03,17.916,18.858,17.877,18.144,1051712,0
2005-10-04,17.805,18.372,17.695,17.926,548289,0
2005-10-05,17.943,17.953,17.181,17.22,595793,0
2005-10-06,17.125,17.346,16.349,16.678,576444,0
2005-10-07,16.659,17.073,16.659,17.045,332086,0
2005-10-10,17.036,17.098,16.724,16.779,298381,0
2005-10-11,16.888,16.926,16.349,16.366,474451,0
2005-10-12,16.448,16.77,16.22,16.384,453833,0
2005-10-13,16.349,16.707,16.174,16.688,469402,0
2005-10-14,16.77,16.779,16.412,16.585,212243,0
2005-10-17,16.559,16.807,16.559,16.789,243835,0
2005-10-18,16.77,16.916,16.505,16.513,279280,0
2005-10-19,16.505,16.933,16.339,16.933,403741,0
2005-10-20,16.789,16.933,16.439,16.594,296422,0
2005-10-21,16.568,16.926,16.541,16.751,340338,0
2005-10-24,16.878,17.115,16.798,17.115,315685,0
2005-10-25,17.045,17.045,16.604,16.869,277077,0
2005-10-26,16.77,16.99,16.568,16.659,295000,0
2005-10-27,16.733,16.733,16.487,16.495,287014,0
2005-10-28,16.487,17.181,16.487,17.082,505373,0
2005-10-31,17.073,17.685,17.073,17.585,492517,0
2005-11-01,17.429,17.612,17.19,17.312,327830,0
2005-11-02,17.364,18.475,17.337,18.29,992594,0
2005-11-03,18.098,18.098,16.869,17.036,776058,0
2005-11-04,17.009,17.228,16.614,16.851,361624,0
2005-11-07,17,17.064,16.688,16.971,361922,0
2005-11-08,16.851,16.916,16.513,16.641,367085,0
2005-11-09,16.742,16.971,16.577,16.933,277591,0
2005-11-10,16.971,17.346,16.724,17.337,455505,0
2005-11-11,17.32,17.621,17.303,17.502,283826,0
2005-11-14,17.449,17.559,17.293,17.457,336850,0
2005-11-15,17.4,17.585,17.337,17.364,234240,0
2005-11-16,17.293,17.39,17.228,17.364,199484,0
2005-11-17,17.346,17.484,17.32,17.476,258276,0
2005-11-18,17.612,17.74,17.41,17.713,306711,0
2005-11-21,17.649,18.098,17.484,18.006,311368,0
2005-11-22,17.916,18.217,17.833,18.182,200289,0
2005-11-23,18.191,18.255,18.016,18.134,175553,0
2005-11-25,18.089,18.217,17.969,18.153,73940,0
2005-11-28,18.098,18.124,17.575,17.86,297058,0
2005-11-29,17.823,17.979,17.585,17.74,274376,0
2005-11-30,17.641,18.034,17.594,17.851,270167,0
2005-12-01,17.943,18.237,17.695,17.961,383870,0
2005-12-02,17.906,18.079,17.594,17.778,309170,0
2005-12-05,17.778,18.089,17.731,17.833,349219,0
2005-12-06,17.979,17.979,17.089,17.22,645299,0
2005-12-07,17.125,17.312,16.77,17,670945,0
2005-12-08,16.99,17.439,16.99,17.247,365426,0
2005-12-09,17.265,17.364,17.036,17.115,184130,0
2005-12-12,17.064,17.237,16.926,17.045,300967,0
2005-12-13,16.953,17.162,16.815,16.861,280789,0
2005-12-14,16.807,17.134,16.807,17.019,238005,0
2005-12-15,16.943,16.98,16.733,16.898,284381,0
2005-12-16,16.943,17.082,16.448,16.614,638234,0
2005-12-19,16.495,16.559,16.118,16.183,451097,0
2005-12-20,16.183,16.303,15.807,15.918,407103,0
2005-12-21,15.871,16.256,15.871,16.183,356229,0
2005-12-22,16.128,16.294,15.945,16.294,237830,0
2005-12-23,16.412,16.77,16.33,16.448,203607,0
2005-12-27,16.358,16.521,15.926,16.065,389640,0
2005-12-28,15.971,18.144,15.955,17.989,1421374,0
2005-12-29,18.372,18.645,16.943,17.036,1876257,0
2005-12-30,16.943,17.162,16.77,16.789,618252,0
2006-01-03,16.841,17.064,16.256,16.953,707057,0
2006-01-04,16.823,17.355,16.823,17.275,458903,0
2006-01-05,17.257,17.521,17.257,17.439,408795,0
2006-01-06,17.567,17.612,17.172,17.603,311892,0
2006-01-09,17.575,17.75,17.33,17.695,290013,0
2006-01-10,17.511,17.897,17.511,17.851,390949,0
2006-01-11,17.74,17.867,17.511,17.833,295530,0
2006-01-12,17.713,17.86,17.372,17.429,237065,0
2006-01-13,17.531,17.531,17.19,17.275,339668,0
2006-01-17,17.162,17.172,16.906,16.906,307966,0
2006-01-18,16.861,17.125,16.43,17.064,341530,0
2006-01-19,17.064,17.493,16.568,17.42,290052,0
2006-01-20,17.476,17.476,16.742,16.869,390152,0
2006-01-23,16.933,17.32,16.906,17.055,603403,0
2006-01-24,20.582,22.882,20.562,22.854,7642693,0
2006-01-25,22.222,23,21.399,22.094,2142072,0
2006-01-26,22.103,22.91,22.046,22.395,1139132,0
2006-01-27,21.892,22.47,21.533,22.258,935616,0
2006-01-30,22.113,22.809,22.038,22.359,682260,0
2006-01-31,22.991,23.778,22.936,23.669,1437499,0
2006-02-01,23.735,23.753,23.275,23.452,640704,0
2006-02-02,23.366,23.569,22.314,22.771,783515,0
2006-02-03,22.837,23.321,22.46,23.127,532266,0
2006-02-06,23.11,23.147,22.543,22.846,387133,0
2006-02-07,22.734,23.302,22.534,22.543,647792,0
2006-02-08,22.589,22.918,22.404,22.543,412475,0
2006-02-09,22.524,22.742,22.314,22.378,275900,0
2006-02-10,22.342,22.625,21.79,22.571,659951,0
2006-02-13,22.452,23,21.883,22.122,648311,0
2006-02-14,22.249,22.486,21.809,22.258,376918,0
2006-02-15,22.222,22.882,22.222,22.882,423216,0
2006-02-16,22.79,23.329,22.679,23.147,772213,0
2006-02-17,23.249,23.578,22.828,23.137,495288,0
2006-02-21,23.137,23.586,23.018,23.056,545025,0
2006-02-22,23.195,23.716,23.009,23.479,481081,0
2006-02-23,23.366,23.578,23.166,23.185,311980,0
2006-02-24,23.267,23.366,23.147,23.185,442921,0
2006-02-27,23.185,23.716,23.175,23.596,343379,0
2006-02-28,23.549,24.255,23.498,23.596,855275,0
2006-03-01,23.762,24.265,23.513,24.255,489222,0
2006-03-02,24.283,24.741,24.073,24.695,662017,0
2006-03-03,24.741,25.218,24.632,25.09,794677,0
2006-03-06,25.017,25.172,24.368,24.368,796788,0
2006-03-07,24.2,25.071,24.2,24.788,712083,0
2006-03-08,24.833,25.026,24.394,24.78,634901,0
2006-03-09,23.498,24.713,23.102,24.164,1381991,0
2006-03-10,24.34,24.889,23.971,24.368,655237,0
2006-03-13,24.394,24.612,23.293,23.404,904966,0
2006-03-14,23.293,23.66,23.157,23.204,612423,0
2006-03-15,23.321,23.329,22.964,23.102,710555,0
2006-03-16,23.302,23.54,23.066,23.147,507498,0
2006-03-17,23.267,23.47,22.79,23.185,1145853,0
2006-03-20,23.633,23.633,23.185,23.24,789659,0
2006-03-21,23.329,23.339,22.404,22.524,755576,0
2006-03-22,22.599,22.643,22.055,22.617,729856,0
2006-03-23,22.635,22.742,22.296,22.46,403418,0
2006-03-24,22.608,22.635,22.404,22.524,443701,0
2006-03-27,22.679,22.679,22.203,22.258,593082,0
2006-03-28,22.387,22.46,22.305,22.378,598091,0
2006-03-29,22.534,22.809,22.074,22.78,646024,0
2006-03-30,22.901,23.127,22.771,22.872,465348,0
2006-03-31,22.726,23.018,21.938,22.47,737107,0
2006-04-03,22.589,22.78,22.368,22.422,547290,0
2006-04-04,22.543,22.671,22.15,22.378,447869,0
2006-04-05,22.314,22.679,22.249,22.442,455920,0
2006-04-06,22.561,22.561,22.296,22.342,356968,0
2006-04-07,22.553,22.561,22.174,22.324,411174,0
2006-04-10,22.324,22.324,19.709,19.975,2293126,0
2006-04-11,19.985,20.562,19.622,20.298,1417960,0
2006-04-12,20.316,20.684,20.241,20.684,627374,0
2006-04-13,20.748,20.94,20.609,20.893,547909,0
2006-04-17,21.003,21.011,20.647,20.748,726553,0
2006-04-18,20.748,21.352,20.666,21.352,667337,0
2006-04-19,21.453,21.479,21.233,21.295,546938,0
2006-04-20,21.295,21.332,20.977,21.258,440743,0
2006-04-21,21.38,21.664,21.084,21.214,600606,0
2006-04-24,21.039,21.122,20.756,20.81,497495,0
2006-04-25,20.8,20.922,20.453,20.618,539010,0
2006-04-26,20.738,20.884,20.461,20.572,379036,0
2006-04-27,20.609,26.693,20.444,24.751,7060368,0
2006-04-28,24.513,24.559,22.982,23.204,2229833,0
2006-05-01,23.394,23.899,23.321,23.376,731049,0
2006-05-02,23.569,23.707,23.175,23.293,469872,0
2006-05-03,23.321,23.357,22.955,23.047,638815,0
2006-05-04,24.559,25.521,24.283,25.044,2158937,0
2006-05-05,25.199,25.896,25.199,25.723,1283732,0
2006-05-08,25.584,25.913,25.1,25.905,618574,0
2006-05-09,25.932,26.107,25.649,25.75,591807,0
2006-05-10,25.659,25.787,24.685,24.695,956634,0
2006-05-11,24.861,25.09,24.522,24.722,656987,0
2006-05-12,24.651,24.732,23.88,24.129,1019067,0
2006-05-15,23.953,24.219,23.845,24.063,549274,0
2006-05-16,24.063,24.101,23.513,23.586,554072,0
2006-05-17,23.479,23.863,23,23.11,590639,0
2006-05-18,23.147,23.606,23.018,23.037,535752,0
2006-05-19,22.972,23.23,22.679,23.075,680306,0
2006-05-22,22.991,23.137,22.599,23.037,700156,0
2006-05-23,23.195,23.66,23.118,23.213,670776,0
2006-05-24,23.195,23.47,23.009,23.329,790731,0
2006-05-25,23.586,23.962,23.302,23.89,500486,0
2006-05-26,23.962,24.12,23.826,24.12,368873,0
2006-05-30,24.312,24.833,24.292,24.531,625494,0
2006-05-31,24.722,26.264,24.713,25.979,2196439,0
2006-06-01,25.806,26.537,24.852,26.455,1419712,0
2006-06-02,26.198,26.804,26.007,26.585,1534736,0
2006-06-05,26.585,27.653,26.151,26.97,2255517,0
2006-06-06,27.07,28.318,26.849,28.108,2300242,0
2006-06-07,28.09,29.863,28.012,29.076,2308404,0
2006-06-08,28.865,29.294,27.576,28.831,2226454,0
2006-06-09,28.831,29.774,28.575,29.166,2108960,0
2006-06-12,29.324,29.636,29.131,29.196,2022823,0
2006-06-13,29.111,29.709,29.086,29.14,1536595,0
2006-06-14,28.841,28.865,27.132,27.929,2767427,0
2006-06-15,27.965,30.011,27.948,29.882,1977716,0
2006-06-16,29.793,29.963,29.149,29.59,1708075,0
2006-06-19,29.599,30.716,29.599,30.66,2110917,0
2006-06-20,30.78,30.881,30.059,30.414,1249373,0
2006-06-21,30.563,31.68,30.248,31.431,1798180,0
2006-06-22,31.614,31.699,30.698,31.175,1437208,0
2006-06-23,31.084,31.276,30.744,31.058,893339,0
2006-06-26,31.155,31.805,31.048,31.421,1029366,0
2006-06-27,31.341,31.605,30.89,31.075,853084,0
2006-06-28,31.028,31.332,30.477,30.991,690673,0
2006-06-29,30.945,32.071,30.615,31.974,1080412,0
2006-06-30,32.071,32.107,31.69,31.992,842556,0
2006-07-03,32.088,32.267,32,32.202,403092,0
2006-07-05,32.24,32.45,32.01,32.355,912688,0
2006-07-06,32.477,32.477,31.89,31.956,975164,0
2006-07-07,31.843,31.861,29.636,29.972,2174206,0
2006-07-10,28.48,28.536,23.302,23.725,11404957,0
2006-07-11,24.111,25.181,23.962,25.017,3042505,0
2006-07-12,24.997,25.153,24.504,24.504,1487922,0
2006-07-13,24.378,24.54,23.442,23.559,1902372,0
2006-07-14,23.651,24.026,22.928,23.66,1535628,0
2006-07-17,23.596,23.854,22.8,22.91,1389388,0
2006-07-18,22.819,23.258,21.921,22.671,1838952,0
2006-07-19,22.79,24.045,22.571,23.935,1422691,0
2006-07-20,24.045,24.219,23.735,23.744,1171450,0
2006-07-21,23.698,23.735,23.092,23.166,967860,0
2006-07-24,23.275,23.643,23.275,23.578,915999,0
2006-07-25,23.522,23.999,23.522,23.962,813517,0
2006-07-26,23.916,24.378,23.725,24.283,909754,0
2006-07-27,24.321,24.559,23.826,23.971,836491,0
2006-07-28,23.971,24.66,23.423,24.622,1004947,0
2006-07-31,24.66,25.138,24.321,25.119,848761,0
2006-08-01,24.98,25.19,23.753,23.935,984817,0
2006-08-02,24.943,25.11,23.688,24.622,1108746,0
2006-08-03,24.598,26.327,24.182,26.188,1352188,0
2006-08-04,26.557,26.777,25.128,25.539,1271390,0
2006-08-07,25.347,26.007,25.228,25.868,691936,0
2006-08-08,25.778,26.237,25.247,25.393,687671,0
2006-08-09,25.825,26.178,25.365,25.439,705428,0
2006-08-10,25.383,26.301,25.383,26.301,800474,0
2006-08-11,26.151,26.823,26.151,26.656,866799,0
2006-08-14,26.932,27.107,26.493,26.841,720792,0
2006-08-15,27.207,27.61,27.132,27.538,832591,0
2006-08-16,27.662,28.004,26.483,27.397,2139358,0
2006-08-17,27.336,28.09,26.932,27.956,1203813,0
2006-08-18,28.1,28.108,27.538,27.671,855230,0
2006-08-21,27.501,28.765,27.132,28.652,1200232,0
2006-08-22,28.565,28.849,28.363,28.635,687785,0
2006-08-23,28.635,28.994,28.279,28.434,772276,0
2006-08-24,28.71,28.918,28.556,28.831,547538,0
2006-08-25,28.584,29.433,28.405,29.278,820595,0
2006-08-28,29.397,29.616,29.252,29.397,996554,0
2006-08-29,29.416,30.352,29.314,30.343,1154057,0
2006-08-30,30.386,30.624,29.608,30.441,1269348,0
2006-08-31,30.359,30.58,30.296,30.45,837848,0
2006-09-01,30.563,30.624,30.086,30.404,651038,0
2006-09-05,30.316,31.421,30.211,31.386,1073988,0
2006-09-06,32,32.32,29.186,29.287,2866628,0
2006-09-07,28.575,28.937,27.681,28.46,2035378,0
2006-09-08,28.08,29.443,28.08,29.388,1288239,0
2006-09-11,29.278,30.193,29.252,30.03,1058750,0
2006-09-12,30.185,30.343,29.774,30.086,1007485,0
2006-09-13,30.219,30.396,30.067,30.352,897855,0
2006-09-14,30.167,30.316,28.937,29.626,1425848,0
2006-09-15,29.982,29.982,29.121,29.324,1126010,0
2006-09-18,29.242,30.458,29.158,30.219,1091111,0
2006-09-19,30.624,31.477,30.021,30.846,1883346,0
2006-09-20,31.155,31.377,30.819,31.118,890674,0
2006-09-21,31.194,31.294,30.736,31.102,948378,0
2006-09-22,31.111,31.128,30.396,30.716,740012,0
2006-09-25,30.927,31.341,30.534,31.285,1075875,0
2006-09-26,31.294,31.569,30.651,30.78,1155126,0
2006-09-27,31.155,31.964,30.837,31.716,1877098,0
2006-09-28,31.936,32.165,31.605,32.036,1372195,0
2006-09-29,32.071,32.202,31.203,31.247,1181035,0
2006-10-02,31.304,32.267,30.945,31.332,1343061,0
2006-10-03,31.395,31.531,30.991,31.165,997014,0
2006-10-04,31.605,31.898,31.238,31.89,1026959,0
2006-10-05,32.01,32.165,31.68,32.098,832023,0
2006-10-06,31.861,31.983,31.294,31.477,645706,0
2006-10-09,31.322,32.046,31.276,31.89,480925,0
2006-10-10,32.061,32.081,31.699,32.054,656957,0
2006-10-11,31.956,31.956,31.155,31.569,905214,0
2006-10-12,31.605,32.027,31.605,31.983,692523,0
2006-10-13,31.983,32.431,31.861,32.267,777070,0
2006-10-16,32.258,32.944,32.071,32.494,1102620,0
2006-10-17,32.477,32.667,32.071,32.355,689984,0
2006-10-18,32.63,32.844,31.89,32.088,578063,0
2006-10-19,32.165,32.687,32.136,32.648,794262,0
2006-10-20,32.677,32.742,32,32.373,886140,0
2006-10-23,32.421,32.897,32.183,32.431,760669,0
2006-10-24,32.459,32.503,32.267,32.486,441121,0
2006-10-25,32.532,32.961,32.411,32.961,820948,0
2006-10-26,32.99,33.803,32.971,33.785,1039893,0
2006-10-27,33.725,33.821,33.08,33.257,801806,0
2006-10-30,33.257,33.309,32.826,32.981,695953,0
2006-10-31,32.981,33.228,31.699,32.769,1572574,0
2006-11-01,31.228,31.469,26.913,27.61,4643268,0
2006-11-02,27.662,28.434,27.492,28.213,2104197,0
2006-11-03,28.169,28.575,27.492,27.841,1480937,0
2006-11-06,28.575,29.224,28.09,28.884,1082996,0
2006-11-07,29.111,30.716,28.928,29.946,1850936,0
2006-11-08,29.689,30.103,29.443,29.59,1014821,0
2006-11-09,29.599,30.021,29.388,29.599,709668,0
2006-11-10,29.717,29.911,29.416,29.543,421984,0
2006-11-13,29.636,29.82,29.443,29.636,625918,0
2006-11-14,29.744,30.334,29.224,30.326,563678,0
2006-11-15,30.257,30.726,30.211,30.563,593517,0
2006-11-16,30.862,30.862,30.176,30.257,703445,0
2006-11-17,30.238,30.316,29.838,30.306,389837,0
2006-11-20,30.296,30.306,29.397,29.543,837717,0
2006-11-21,29.744,30.689,29.224,30.111,854661,0
2006-11-22,30.011,30.229,29.764,30.202,252248,0
2006-11-24,29.892,30.589,29.397,30.001,235150,0
2006-11-27,29.872,30.001,29.214,29.232,630725,0
2006-11-28,29.166,29.378,28.584,29.003,751060,0
2006-11-29,29.111,29.388,29.012,29.343,458799,0
2006-11-30,29.352,29.443,29.196,29.278,473760,0
2006-12-01,29.359,29.616,29.003,29.508,808130,0
2006-12-04,29.416,29.608,29.224,29.324,756579,0
2006-12-05,29.561,30.095,29.359,30.049,863774,0
2006-12-06,26.903,28.379,26.399,27.948,2874685,0
2006-12-07,27.994,29.252,27.994,28.841,1451085,0
2006-12-08,28.908,29.224,28.755,29.041,798353,0
2006-12-11,29.05,29.252,29.003,29.121,639253,0
2006-12-12,29.287,29.462,28.908,28.985,974345,0
2006-12-13,29.166,29.304,28.48,28.662,809123,0
2006-12-14,28.736,29.59,28.736,29.533,768215,0
2006-12-15,29.681,29.81,29.368,29.49,613717,0
2006-12-18,29.561,29.838,29.481,29.561,483396,0
2006-12-19,29.359,29.929,29.232,29.902,590782,0
2006-12-20,30.001,30.103,29.599,29.783,526206,0
2006-12-21,30.139,30.66,30.121,30.148,741616,0
2006-12-22,30.267,30.477,30.095,30.176,489632,0
2006-12-26,30.202,30.572,30.167,30.544,360543,0
2006-12-27,30.634,31.137,30.634,31.102,375375,0
2006-12-28,31.102,31.652,30.963,31.341,787104,0
2006-12-29,31.513,31.587,30.707,30.744,632974,0
2007-01-03,30.89,31.332,30.414,30.854,971480,0
2007-01-04,30.736,31.348,30.326,31.22,738877,0
2007-01-05,30.955,31.084,30.404,30.477,662375,0
2007-01-08,30.515,30.58,30.059,30.486,602963,0
2007-01-09,30.553,30.819,30.368,30.572,462035,0
2007-01-10,30.352,30.881,30.352,30.689,495427,0
2007-01-11,30.707,30.936,30.515,30.698,525620,0
2007-01-12,30.744,30.963,30.624,30.707,482515,0
2007-01-16,31,31.228,30.846,31.038,587574,0
2007-01-17,31.038,31.22,30.846,30.854,635019,0
2007-01-18,30.827,30.909,30.468,30.698,584115,0
2007-01-19,30.698,31.228,30.689,31.165,787295,0
2007-01-22,31.238,31.304,30.563,30.754,733474,0
2007-01-23,30.754,31.285,30.651,31.194,898056,0
2007-01-24,31.341,31.88,31.165,31.751,725970,0
2007-01-25,31.956,32.071,31.699,31.88,796630,0
2007-01-26,31.992,32.071,31.569,32.018,517834,0
2007-01-29,31.983,31.983,31.377,31.522,601316,0
2007-01-30,31.642,32.027,31.513,31.825,644187,0
2007-01-31,31.834,32,31.569,31.789,421093,0
2007-02-01,31.992,32.054,31.779,31.983,411409,0
2007-02-02,32.018,32.027,31.633,31.67,453815,0
2007-02-05,31.662,31.699,31.431,31.505,558688,0
2007-02-06,31.495,31.624,31.165,31.54,449894,0
2007-02-07,31.642,31.77,31.431,31.614,418339,0
2007-02-08,31.614,32.071,31.531,32.027,662983,0
2007-02-09,32.071,32.373,31.569,31.642,810254,0
2007-02-12,31.734,31.825,31.128,31.322,463294,0
2007-02-13,31.395,31.614,31.377,31.522,437282,0
2007-02-14,31.67,31.946,31.652,31.734,570385,0
2007-02-15,31.861,31.927,31.633,31.77,413069,0
2007-02-16,31.843,32.046,31.614,32.018,485661,0
2007-02-20,32.088,32.715,31.908,32.613,569088,0
2007-02-21,32.667,32.733,32.23,32.468,339305,0
2007-02-22,32.751,32.751,32.345,32.639,313220,0
2007-02-23,32.733,32.733,32.183,32.421,309332,0
2007-02-26,32.532,32.55,32.061,32.32,592177,0
2007-02-27,31.946,32.036,30.404,30.862,920855,0
2007-02-28,30.589,32.107,28.498,31.815,1437131,0
2007-03-01,30.773,31.513,30.423,30.477,1414384,0
2007-03-02,30.615,30.89,29.902,30.067,1568504,0
2007-03-05,29.793,29.972,28.443,28.48,1410412,0
2007-03-06,28.859,29.681,28.652,29.406,925479,0
2007-03-07,29.423,29.5,28.793,28.892,966278,0
2007-03-08,29.158,29.636,29.05,29.149,806056,0
2007-03-09,29.552,29.552,28.956,29.204,686642,0
2007-03-12,29.204,29.343,29.032,29.121,596977,0
2007-03-13,29.095,29.368,28.415,28.443,661654,0
2007-03-14,28.346,28.671,27.956,28.671,948488,0
2007-03-15,28.612,29.443,28.405,29.397,926581,0
2007-03-16,29.388,29.481,28.901,29.324,1028255,0
2007-03-19,29.49,29.662,29.095,29.121,818824,0
2007-03-20,29.041,29.453,28.956,29.433,524619,0
2007-03-21,29.533,29.616,28.901,29.616,723827,0
2007-03-22,29.626,29.626,29.14,29.368,805830,0
2007-03-23,29.304,29.543,29.204,29.453,550403,0
2007-03-26,29.406,29.662,29.14,29.636,557951,0
2007-03-27,29.571,29.626,28.68,28.726,1095866,0
2007-03-28,28.71,29.176,28.546,29.131,1021828,0
2007-03-29,29.278,29.416,28.176,28.363,909331,0
2007-03-30,28.279,29.06,28.222,29.022,1164750,0
2007-04-02,29.204,29.333,28.821,28.994,1194983,0
2007-04-03,29.06,29.533,29.06,29.515,1157279,0
2007-04-04,29.453,29.872,29.416,29.81,783054,0
2007-04-05,29.902,30.001,29.81,29.992,505765,0
2007-04-09,29.982,30.121,29.872,29.982,513206,0
2007-04-10,30.103,30.607,29.972,30.077,725278,0
2007-04-11,30.148,30.359,30.148,30.229,558228,0
2007-04-12,30.211,30.334,30.103,30.287,528334,0
2007-04-13,30.287,31.725,30.267,31.605,1806054,0
2007-04-16,31.716,32.071,31.716,31.834,850208,0
2007-04-17,31.761,31.805,31.175,31.45,655627,0
2007-04-18,31.322,32.301,31.175,31.495,1079236,0
2007-04-19,31.404,31.633,30.837,30.89,831830,0
2007-04-20,31.155,31.386,31.019,31.203,685317,0
2007-04-23,31.084,31.266,30.963,31.038,393192,0
2007-04-24,31.038,31.21,30.78,30.89,417059,0
2007-04-25,31.155,31.294,31.009,31.165,411820,0
2007-04-26,31.285,31.304,30.945,31.21,377849,0
2007-04-27,31.038,31.22,30.982,31.175,326588,0
2007-04-30,31.155,31.155,30.111,30.13,462974,0
2007-05-01,30.13,30.386,29.717,30.111,374870,0
2007-05-02,30.111,30.486,29.892,30.343,463428,0
2007-05-03,30.343,30.486,30.193,30.414,558247,0
2007-05-04,30.377,30.458,30.086,30.287,507381,0
2007-05-07,30.193,30.334,30.059,30.202,679367,0
2007-05-08,29.838,30.158,28.635,29.076,1241728,0
2007-05-09,28.865,29.689,28.865,29.397,819167,0
2007-05-10,29.314,29.314,28.443,28.518,739635,0
2007-05-11,28.937,30.352,28.405,30.211,1249689,0
2007-05-14,30.011,30.306,29.783,30.167,1070069,0
2007-05-15,29.982,30.404,29.214,29.261,1016445,0
2007-05-16,29.27,29.855,29.232,29.838,862238,0
2007-05-17,29.82,29.828,29.481,29.626,606562,0
2007-05-18,29.783,29.82,29.49,29.543,701148,0
2007-05-21,29.462,30.219,29.378,29.902,1098757,0
2007-05-22,29.902,30.067,29.59,29.727,910174,0
2007-05-23,29.793,30.021,29.214,29.314,1095051,0
2007-05-24,29.616,30.238,29.186,29.378,1388372,0
2007-05-25,29.378,29.471,28.765,28.884,1474385,0
2007-05-29,28.918,30.103,28.918,30.086,1275204,0
2007-05-30,29.954,30.176,29.764,30.03,1442357,0
2007-05-31,30.039,30.158,29.533,29.82,1611869,0
2007-06-01,29.828,30.615,29.828,30.615,1223217,0
2007-06-04,31.155,31.247,30.219,30.423,1177132,0
2007-06-05,30.396,30.45,29.561,29.801,1073788,0
2007-06-06,29.571,29.646,28.901,29.278,1416090,0
2007-06-07,29.14,29.929,28.635,28.736,1770409,0
2007-06-08,28.783,29.368,28.774,29.242,845456,0
2007-06-11,29.324,29.481,28.966,29.032,767306,0
2007-06-12,29.05,30.095,29.041,29.929,1788147,0
2007-06-13,30.086,30.615,29.929,30.563,1347515,0
2007-06-14,30.643,30.698,30.468,30.544,742138,0
2007-06-15,30.726,30.773,30.238,30.563,896928,0
2007-06-18,30.589,31.038,30.515,30.899,1007214,0
2007-06-19,30.827,31.028,30.66,30.982,424693,0
2007-06-20,31.028,31.058,29.872,29.954,1200166,0
2007-06-21,29.946,30.651,29.764,30.368,861397,0
2007-06-22,30.396,30.689,29.81,30.049,1405105,0
2007-06-25,30.021,30.496,29.699,29.863,766134,0
2007-06-26,29.946,30.049,29.067,29.287,1436383,0
2007-06-27,29.287,29.672,29.095,29.571,691687,0
2007-06-28,29.397,29.543,28.946,28.966,1198543,0
2007-06-29,29.086,29.571,29.05,29.481,1078755,0
2007-07-02,29.49,29.736,29.214,29.616,651406,0
2007-07-03,29.616,29.929,29.571,29.82,379545,0
2007-07-05,30.001,30.095,29.744,29.828,563948,0
2007-07-06,30.086,30.211,29.892,29.911,482537,0
2007-07-09,30.039,30.049,29.232,29.242,455730,0
2007-07-10,29.232,29.481,29.012,29.086,622385,0
2007-07-11,29.086,29.196,28.901,29.041,379088,0
2007-07-12,29.158,29.599,29.158,29.552,380467,0
2007-07-13,29.397,29.608,29.27,29.533,370642,0
2007-07-16,29.388,29.416,29.14,29.166,402849,0
2007-07-17,29.14,29.378,29.003,29.012,612771,0
2007-07-18,28.956,29.012,28.012,28.645,566832,0
2007-07-19,29.05,29.149,28.812,29.121,353227,0
2007-07-20,29.06,29.111,28.123,28.169,372226,0
2007-07-23,28.405,28.755,28.251,28.261,399934,0
2007-07-24,27.948,28.194,27.71,27.785,567927,0
2007-07-25,27.91,28.08,27.585,27.948,602440,0
2007-07-26,27.594,27.894,26.884,27.434,696029,0
2007-07-27,27.482,27.671,26.722,26.833,772505,0
2007-07-30,26.857,27.336,26.391,26.576,682325,0
2007-07-31,26.722,27.207,24.934,25.611,742826,0
2007-08-01,25.649,25.649,24.833,25.421,703605,0
2007-08-02,25.512,26.246,25.138,25.411,616211,0
2007-08-03,25.502,25.566,24.411,24.504,635747,0
2007-08-06,25.659,25.932,23.606,23.762,822684,0
2007-08-07,23.778,24.934,23.185,23.798,1353726,0
2007-08-08,24.612,24.722,20.06,20.134,2399445,0
2007-08-09,20.618,20.618,17.916,18.885,4652394,0
2007-08-10,18.549,21.021,18.025,21.011,2406024,0
2007-08-13,21.214,25.11,21.214,23.376,2399631,0
2007-08-14,23.293,23.432,21.864,22.16,1265132,0
2007-08-15,22.038,22.324,21.572,21.692,843349,0
2007-08-16,21.533,22.194,21.075,22.113,1221742,0
2007-08-17,23.075,23.679,22.477,23.596,1049973,0
2007-08-20,23.744,23.744,22.751,23.047,864009,0
2007-08-21,22.982,23.442,22.717,22.901,429654,0
2007-08-22,23.137,23.376,22.955,23.349,466956,0
2007-08-23,23.349,23.432,22.599,22.652,496209,0
2007-08-24,22.652,22.828,22.477,22.671,404877,0
2007-08-27,22.643,22.688,21.938,21.992,557057,0
2007-08-28,21.883,21.883,21.094,21.142,569023,0
2007-08-29,21.224,21.608,21.142,21.6,376066,0
2007-08-30,21.332,21.716,21.196,21.426,456520,0
2007-08-31,21.654,21.692,21.18,21.18,376738,0
2007-09-04,21.295,21.295,20.657,20.71,646788,0
2007-09-05,20.71,20.719,19.784,19.906,946835,0
2007-09-06,19.928,20.108,19.299,19.434,1077904,0
2007-09-07,19.244,22.625,18.968,22.122,4350525,0
2007-09-10,22.872,22.892,21.24,21.268,1471293,0
2007-09-11,21.426,21.754,21.258,21.489,644841,0
2007-09-12,21.38,21.471,20.657,20.738,803593,0
2007-09-13,20.79,21.268,20.17,20.764,1082991,0
2007-09-14,20.657,20.691,20.279,20.353,490011,0
2007-09-17,20.261,20.306,19.701,19.718,1005320,0
2007-09-18,19.868,20.241,19.693,20.212,668807,0
2007-09-19,20.39,20.479,19.519,19.584,991170,0
2007-09-20,19.453,19.683,18.978,19.206,840737,0
2007-09-21,19.39,19.727,19.244,19.426,837108,0
2007-09-24,19.527,19.584,18.885,19.099,727021,0
2007-09-25,19.006,19.224,18.541,18.703,654542,0
2007-09-26,18.805,19.928,18.805,19.878,1190039,0
2007-09-27,20.041,20.116,19.17,19.224,1013245,0
2007-09-28,19.214,19.346,18.912,19.044,713916,0
2007-10-01,19.116,19.234,18.567,18.76,762654,0
2007-10-02,18.866,19.318,18.824,19.309,564915,0
2007-10-03,19.244,19.272,18.797,19.062,829462,0
2007-10-04,19.17,19.851,19.125,19.693,866763,0
2007-10-05,19.86,20.582,19.851,20.488,971992,0
2007-10-08,20.545,20.609,19.701,19.878,599751,0
2007-10-09,19.851,20.16,19.373,19.584,664302,0
2007-10-10,19.536,19.639,19.17,19.584,605307,0
2007-10-11,19.631,23.366,19.244,20.71,3600718,0
2007-10-12,21.075,21.187,20.251,20.409,869814,0
2007-10-15,20.261,21.021,20.08,20.627,1671689,0
2007-10-16,20.666,20.838,20.39,20.637,870802,0
2007-10-17,20.848,20.94,20.289,20.516,788148,0
2007-10-18,20.353,20.471,19.965,20.203,461501,0
2007-10-19,20.212,20.298,19.263,19.328,650477,0
2007-10-22,19.178,19.187,18.619,19.107,740507,0
2007-10-23,19.244,19.519,18.721,18.968,582470,0
2007-10-24,18.858,19.025,18.345,18.875,544939,0
2007-10-25,19.089,19.089,18.28,18.4,506495,0
2007-10-26,18.703,18.832,18.144,18.531,605963,0
2007-10-29,18.655,19.107,18.619,19.089,589863,0
2007-10-30,19.263,19.289,18.703,19.07,722663,0
2007-10-31,20.17,20.343,19.08,19.693,1182328,0
2007-11-01,19.701,19.784,19.125,19.133,896530,0
2007-11-02,19.289,19.851,18.988,19.832,1217051,0
2007-11-05,19.527,20.089,19.472,19.906,893961,0
2007-11-06,19.878,20.134,19.756,20.116,589174,0
2007-11-07,20.16,21.664,20.07,21.505,1632780,0
2007-11-08,21.608,21.938,20.728,20.848,1458214,0
2007-11-09,20.526,20.701,20.134,20.39,690427,0
2007-11-12,20.409,20.756,20.08,20.125,580028,0
2007-11-13,20.212,20.507,19.709,20.479,893864,0
2007-11-14,20.701,20.79,20.06,20.194,546298,0
2007-11-15,20.143,20.39,19.426,19.701,718920,0
2007-11-16,19.656,19.994,19.116,19.631,744130,0
2007-11-19,19.444,19.631,18.958,18.988,595382,0
2007-11-20,19.006,19.399,18.172,18.594,734205,0
2007-11-21,18.511,18.619,18.211,18.446,529530,0
2007-11-23,18.557,19.142,18.502,19.08,144178,0
2007-11-26,19.025,19.15,16.047,16.551,2752101,0
2007-11-27,16.943,17.39,15.926,16.888,1458845,0
2007-11-28,16.906,17.4,16.156,16.98,2074968,0
2007-11-29,16.953,17.134,16.698,16.916,1007281,0
2007-11-30,16.971,17.346,16.439,16.495,1247214,0
2007-12-03,16.275,16.402,16.056,16.074,1033607,0
2007-12-04,15.752,15.799,15.093,15.579,1492299,0
2007-12-05,17.115,19.15,16.841,18.446,3577555,0
2007-12-06,18.355,18.941,18.272,18.721,1181837,0
2007-12-07,18.74,19.472,18.557,19.214,884613,0
2007-12-10,19.224,19.318,18.788,18.824,934330,0
2007-12-11,18.858,19.006,18.043,18.098,1199102,0
2007-12-12,18.567,18.788,18.317,18.475,868470,0
2007-12-13,18.317,18.511,18.006,18.317,790639,0
2007-12-14,18.144,18.39,17.961,17.969,565368,0
2007-12-17,17.842,18.475,17.685,17.906,802764,0
2007-12-18,18.089,18.4,17.953,18.172,492037,0
2007-12-19,18.211,18.511,18.191,18.484,479431,0
2007-12-20,18.655,18.684,18.191,18.636,567117,0
2007-12-21,20.572,20.984,20.004,20.71,1750625,0
2007-12-24,20.609,20.838,20.07,20.828,378046,0
2007-12-26,20.637,21.93,20.637,21.745,976228,0
2007-12-27,21.763,22.442,21.635,21.763,1148185,0
2007-12-28,22.002,22.194,21.046,21.314,696120,0
2007-12-31,21.664,21.709,21.084,21.38,435173,0
2008-01-02,21.39,21.523,20.436,20.756,520038,0
2008-01-03,20.756,21.021,20.289,20.325,435688,0
2008-01-04,20.16,20.325,19.406,19.536,552873,0
2008-01-07,19.594,19.86,18.866,19.133,756616,0
2008-01-08,19.15,19.663,18.493,18.531,692646,0
2008-01-09,18.484,18.941,17.953,18.931,750756,0
2008-01-10,18.721,19.823,18.456,19.673,671904,0
2008-01-11,19.622,19.868,18.541,18.988,867581,0
2008-01-14,19.224,21.352,19.099,20.554,1374825,0
2008-01-15,20.316,20.316,19.574,20.06,741654,0
2008-01-16,20.021,20.738,19.089,20.251,780665,0
2008-01-17,20.526,20.526,19.527,19.813,815082,0
2008-01-18,19.765,20.05,19.16,19.406,1011842,0
2008-01-22,18.372,19.062,17.2,18.4,973538,0
2008-01-23,17.867,18.902,17.257,18.797,919761,0
2008-01-24,18.866,19.673,18.866,19.178,861039,0
2008-01-25,19.453,19.613,18.446,18.636,749043,0
2008-01-28,18.567,18.636,17.998,18.465,843983,0
2008-01-29,18.557,18.694,18.237,18.299,640563,0
2008-01-30,18.217,18.875,18.089,18.116,821357,0
2008-01-31,18.025,18.557,17.867,18.521,964355,0
2008-02-01,18.602,18.968,18.182,18.38,651109,0
2008-02-04,18.372,18.619,18.098,18.162,498257,0
2008-02-05,18.016,18.116,17.372,17.42,591941,0
2008-02-06,17.493,17.823,17.027,17.064,510101,0
2008-02-07,16.869,17.346,16.807,17.162,588848,0
2008-02-08,17.21,17.39,16.798,17.036,430824,0
2008-02-11,17.089,17.364,16.916,17.153,347703,0
2008-02-12,17.228,17.833,17.172,17.567,642847,0
2008-02-13,17.722,18.237,17.685,18.134,368685,0
2008-02-14,18.191,18.299,17.312,17.511,389450,0
2008-02-15,17.476,17.511,16.926,17.19,519889,0
2008-02-19,17.457,17.658,17.134,17.144,287013,0
2008-02-20,17.019,17.621,17.019,17.594,340885,0
2008-02-21,17.769,17.961,16.99,17.036,602881,0
2008-02-22,17.064,17.153,16.495,16.77,623151,0
2008-02-25,16.789,17.089,16.604,16.832,489910,0
2008-02-26,16.861,17.731,16.861,17.439,667820,0
2008-02-27,17.567,17.833,17.2,17.293,760293,0
2008-02-28,16.649,17.32,15.632,16.192,2298553,0
2008-02-29,16.008,16.505,15.871,15.936,1139831,0
2008-03-03,16.008,16.513,15.184,15.478,1145805,0
2008-03-04,15.312,15.807,15.213,15.706,890837,0
2008-03-05,15.752,16.008,15.441,15.541,852567,0
2008-03-06,15.706,16.174,15.156,15.174,1683910,0
2008-03-07,15.184,16.585,15.147,16.577,2915271,0
2008-03-10,16.631,17.115,16.082,16.183,1533731,0
2008-03-11,16.688,16.688,15.955,16.531,1115552,0
2008-03-12,16.614,17.172,16.33,16.77,975625,0
2008-03-13,16.577,16.823,16.128,16.789,1129857,0
2008-03-14,16.98,16.98,16.294,16.394,766185,0
2008-03-17,15.945,16.402,15.863,16.201,816439,0
2008-03-18,16.495,17.41,16.468,17.275,1139885,0
2008-03-19,17.265,17.41,16.943,16.98,998438,0
2008-03-20,17.247,17.961,17.134,17.833,1729748,0
2008-03-24,20.031,21.276,19.555,20.444,3016378,0
2008-03-25,21.24,21.24,18.098,18.684,4348811,0
2008-03-26,18.549,18.788,17.953,18.308,1439404,0
2008-03-27,18.39,18.628,18.006,18.07,1109498,0
2008-03-28,18.172,18.832,18.172,18.502,1107597,0
2008-03-31,18.584,18.779,18.098,18.153,872742,0
2008-04-01,18.246,18.557,18.237,18.484,1017593,0
2008-04-02,18.557,18.988,18.327,18.531,609703,0
2008-04-03,18.372,18.902,18.355,18.721,859032,0
2008-04-04,18.779,18.805,18.511,18.694,714130,0
2008-04-07,18.712,19.527,18.712,19.16,635453,0
2008-04-08,19.338,19.416,18.788,18.958,652160,0
2008-04-09,18.95,19.224,18.308,18.4,848641,0
2008-04-10,18.327,19.089,18.28,18.511,1127824,0
2008-04-11,18.345,18.575,17.813,17.961,941400,0
2008-04-14,17.887,18.308,17.594,17.769,810352,0
2008-04-15,17.867,18.427,17.867,18.29,638065,0
2008-04-16,18.456,19.099,18.409,19.07,741997,0
2008-04-17,18.317,18.317,16.174,16.798,3193075,0
2008-04-18,17.125,17.293,16.495,17.247,1172044,0
2008-04-21,17.073,17.906,17.073,17.805,674040,0
2008-04-22,17.704,17.704,17.089,17.181,995847,0
2008-04-23,17.22,17.585,17.089,17.364,502098,0
2008-04-24,17.355,18.317,17.303,18.052,1102963,0
2008-04-25,18.124,18.446,17.989,18.419,584939,0
2008-04-28,18.355,18.769,18.355,18.628,530449,0
2008-04-29,18.557,18.721,18.465,18.584,367619,0
2008-04-30,18.674,18.958,18.511,18.575,513905,0
2008-05-01,18.584,19.584,18.557,19.555,898606,0
2008-05-02,19.693,19.851,19.28,19.356,582500,0
2008-05-05,19.356,19.639,19.08,19.206,567265,0
2008-05-06,19.062,19.356,19.016,19.253,686348,0
2008-05-07,19.656,20.461,19.399,20.17,1462432,0
2008-05-08,20.261,20.984,20.098,20.279,854099,0
2008-05-09,20.134,20.222,19.878,20.08,530731,0
2008-05-12,20.186,20.657,20.17,20.516,515345,0
2008-05-13,20.535,20.674,20.316,20.674,347732,0
2008-05-14,20.701,21.113,20.666,20.828,508493,0
2008-05-15,20.78,21.011,20.316,20.764,454142,0
2008-05-16,20.903,20.903,20.526,20.657,710708,0
2008-05-19,20.691,22.103,20.618,21.352,1170573,0
2008-05-20,21.295,21.562,21.104,21.314,689025,0
2008-05-21,21.295,21.966,20.865,21.039,976905,0
2008-05-22,21.161,22.267,21.122,22.213,761334,0
2008-05-23,22.168,22.296,21.6,21.837,451650,0
2008-05-27,21.93,22.561,21.902,22.543,613058,0
2008-05-28,22.589,22.635,21.883,22.084,704010,0
2008-05-29,21.992,22.882,21.947,22.819,705034,0
2008-05-30,22.819,23.267,22.698,22.901,558087,0
2008-06-02,22.78,23.009,22.368,22.751,491795,0
2008-06-03,22.892,22.901,22.213,22.414,607241,0
2008-06-04,22.553,23.596,22.452,23.522,808791,0
2008-06-05,23.614,24.19,23.321,24.164,776871,0
2008-06-06,24.054,24.236,23.679,23.735,812333,0
2008-06-09,24.026,24.111,22.751,23.522,822552,0
2008-06-10,23.302,23.816,23.166,23.498,685286,0
2008-06-11,23.442,23.688,23.175,23.432,444271,0
2008-06-12,23.735,24.404,23.707,24.12,668027,0
2008-06-13,24.394,24.604,24.209,24.604,463485,0
2008-06-16,24.465,24.962,24.465,24.934,503700,0
2008-06-17,24.997,25.017,24.226,24.302,493579,0
2008-06-18,24.209,24.934,24.209,24.815,540094,0
2008-06-19,24.833,25.549,24.825,25.512,663620,0
2008-06-20,25.465,25.558,24.292,24.42,1110605,0
2008-06-23,24.622,24.751,23.285,23.66,803688,0
2008-06-24,23.413,23.522,22.679,22.771,938150,0
2008-06-25,22.928,24.063,22.928,24.009,739368,0
2008-06-26,23.762,23.953,22.819,22.863,694606,0
2008-06-27,22.882,23.223,22.332,22.761,859029,0
2008-06-30,22.359,23.009,22.287,22.287,667605,0
2008-07-01,22.094,22.351,21.617,22.332,837468,0
2008-07-02,23.357,23.871,23.147,23.505,987656,0
2008-07-03,23.606,23.926,22.662,22.742,495326,0
2008-07-07,23.66,23.679,22.679,23.147,789080,0
2008-07-08,23.23,23.532,16.577,17.906,5351337,0
2008-07-09,17.612,18.694,17.612,17.805,2043017,0
2008-07-10,17.612,17.74,16.505,17.073,1861793,0
2008-07-11,16.724,17.247,16.541,17.027,966712,0
2008-07-14,17.4,17.511,16.551,16.698,841019,0
2008-07-15,16.614,17.19,16.541,16.851,1047868,0
2008-07-16,16.888,17.39,16.585,17.181,991033,0
2008-07-17,17.312,17.502,16.953,17.293,662019,0
2008-07-18,17.284,17.502,16.77,16.869,631056,0
2008-07-21,16.971,17.364,16.953,17.33,654134,0
2008-07-22,17.045,17.429,16.888,17.4,663454,0
2008-07-23,17.4,17.722,17.257,17.695,878025,0
2008-07-24,19.463,19.463,17.867,18.28,1249367,0
2008-07-25,18.38,18.655,18.172,18.446,520399,0
2008-07-28,18.465,18.557,18.211,18.38,657625,0
2008-07-29,18.419,19.125,18.419,18.996,587519,0
2008-07-30,19.318,19.472,18.636,19.062,493729,0
2008-07-31,18.866,25.659,18.858,21.268,3018410,0
2008-08-01,23.826,23.89,22.16,22.652,1430878,0
2008-08-04,23.175,23.175,22.011,22.203,639602,0
2008-08-05,22.395,22.625,22.168,22.571,592751,0
2008-08-06,22.432,23.102,21.992,22.918,918476,0
2008-08-07,22.964,23.137,22.422,22.809,635429,0
2008-08-08,22.78,23.285,22.58,23.137,738211,0
2008-08-11,23.137,24.465,22.972,24.236,765712,0
2008-08-12,24.219,24.33,23.826,23.991,990471,0
2008-08-13,23.944,24.073,23.028,23.479,633711,0
2008-08-14,24.321,24.321,23.223,23.688,834258,0
2008-08-15,23.89,23.981,23.213,23.926,739431,0
2008-08-18,23.926,24.283,23.688,23.871,486009,0
2008-08-19,23.623,24.101,23.366,23.47,436767,0
2008-08-20,23.606,23.981,23.432,23.716,405923,0
2008-08-21,23.513,23.816,23.404,23.651,326506,0
2008-08-22,23.816,23.962,23.54,23.899,321835,0
2008-08-25,23.735,23.991,23.349,23.46,398046,0
2008-08-26,23.423,23.816,23.423,23.735,375798,0
2008-08-27,23.707,24.722,23.586,24.66,638437,0
2008-08-28,24.741,24.972,24.504,24.604,456705,0
2008-08-29,24.522,24.732,23.981,24.321,486010,0
2008-09-02,24.66,24.989,24.42,24.806,535500,0
2008-09-03,24.741,25.172,24.704,24.87,869605,0
2008-09-04,24.751,24.953,24.164,24.226,479227,0
2008-09-05,24.083,24.226,22.955,23.744,875508,0
2008-09-08,24.063,24.283,23.66,23.845,548031,0
2008-09-09,23.798,24.19,23.258,23.385,946076,0
2008-09-10,23.816,23.944,23.47,23.89,730921,0
2008-09-11,23.688,23.698,19.727,20.857,2161452,0
2008-09-12,20.637,21.763,20.637,21.645,1007338,0
2008-09-15,20.582,21.323,18.832,20.152,1210489,0
2008-09-16,19.975,21.323,19.346,21.323,976879,0
2008-09-17,20.994,21.533,20.004,20.535,893302,0
2008-09-18,20.535,22.717,19.928,22.452,1182507,0
2008-09-19,23.084,23.505,22.002,23.166,1430834,0
2008-09-22,23.066,23.267,22.432,22.515,471752,0
2008-09-23,22.643,23.267,22.03,22.103,624333,0
2008-09-24,22.258,22.837,22.258,22.422,646585,0
2008-09-25,22.534,23.185,22.46,23.11,513678,0
2008-09-26,22.679,23.366,22.203,23.357,575863,0
2008-09-29,23.028,23.213,21.674,22.084,804833,0
2008-09-30,22.084,22.561,21.809,22.038,663164,0
2008-10-01,21.864,22.287,21.479,21.6,574961,0
2008-10-02,21.489,21.645,20.931,20.931,704446,0
2008-10-03,21.399,21.533,20.857,20.884,780177,0
2008-10-06,20.39,20.913,18.427,20.041,1064646,0
2008-10-07,20.222,20.848,18.427,18.521,853217,0
2008-10-08,18.263,18.779,16.33,18.025,1082294,0
2008-10-09,17.953,18.74,16.541,16.878,709407,0
2008-10-10,16.201,17.41,15.118,16.98,1335458,0
2008-10-13,17.722,19.187,17.641,18.996,752734,0
2008-10-14,19.683,19.693,17.961,18.134,700506,0
2008-10-15,17.906,18.769,16.641,16.724,600766,0
2008-10-16,16.733,17.32,15.936,17.32,882591,0
2008-10-17,16.971,18.549,16.751,17.649,650888,0
2008-10-20,17.897,18.769,17.842,18.769,473418,0
2008-10-21,18.419,18.731,18.182,18.263,502883,0
2008-10-22,18.006,18.299,17.089,17.303,409237,0
2008-10-23,18.182,18.191,16.33,16.751,749208,0
2008-10-24,15.607,17.228,15.579,16.128,755239,0
2008-10-27,15.955,16.275,15.35,15.404,663509,0
2008-10-28,15.79,16.898,14.844,16.823,1001371,0
2008-10-29,16.933,17.953,16.742,17.42,581776,0
2008-10-30,18.006,18.712,17.429,18.712,616560,0
2008-10-31,19.851,20.591,19.253,19.955,986664,0
2008-11-03,20.031,20.701,19.656,19.86,662286,0
2008-11-04,19.975,20.756,19.92,20.701,621084,0
2008-11-05,20.582,20.701,20.134,20.134,584566,0
2008-11-06,20.031,20.691,19.701,20.444,619254,0
2008-11-07,20.618,21.417,20.488,21.39,739307,0
2008-11-10,21.608,21.947,20.526,20.618,859793,0
2008-11-11,20.497,20.582,19.946,19.994,494824,0
2008-11-12,19.803,19.975,19.178,19.346,780914,0
2008-11-13,19.309,20.922,18.372,20.848,771269,0
2008-11-14,20.674,21.075,20.222,20.461,816751,0
2008-11-17,20.353,20.931,19.373,19.5,855262,0
2008-11-18,19.656,20.279,18.875,19.426,862529,0
2008-11-19,19.373,19.656,18.511,18.602,820972,0
2008-11-20,18.337,20.261,18.107,18.531,784177,0
2008-11-21,18.866,19.365,17.778,19.025,1200912,0
2008-11-24,19.089,23.633,18.832,23.532,2552298,0
2008-11-25,25.75,26.557,22.688,23.423,2251967,0
2008-11-26,23.037,23.651,22.131,23.54,1152138,0
2008-11-28,23.339,24.321,23.329,24.302,232689,0
2008-12-01,24.2,24.302,21.992,22.002,804107,0
2008-12-02,22.625,23.213,22.046,23.185,915974,0
2008-12-03,23.249,23.249,21.094,21.992,1552957,0
2008-12-04,21.625,22.561,20.903,21.323,926357,0
2008-12-05,21.161,22.194,20.865,22.174,1032254,0
2008-12-08,22.543,22.809,22.084,22.432,832378,0
2008-12-09,22.342,22.991,22.222,22.368,745969,0
2008-12-10,22.589,22.972,22.168,22.543,644511,0
2008-12-11,22.305,22.726,21.543,21.781,588624,0
2008-12-12,21.417,22.495,21.417,22.387,601713,0
2008-12-15,22.432,22.819,21.664,21.874,943502,0
2008-12-16,22.131,22.901,21.837,22.863,736810,0
2008-12-17,22.553,23.788,22.46,23.376,923247,0
2008-12-18,23.157,23.698,22.625,22.972,953055,0
2008-12-19,23.46,24.101,22.955,23.753,1314497,0
2008-12-22,23.88,24.265,23.339,24.045,838283,0
2008-12-23,24.156,24.246,23.285,23.432,807251,0
2008-12-24,23.349,23.54,23.102,23.498,209078,0
2008-12-26,23.596,23.643,23.223,23.569,181465,0
2008-12-29,23.66,23.816,23.157,23.488,430271,0
2008-12-30,23.569,24.788,23.513,24.77,664341,0
2008-12-31,24.833,25.474,24.833,25.199,773274,0
2009-01-02,25.238,25.584,24.815,25.465,365043,0
2009-01-05,25.465,25.806,25.218,25.76,727668,0
2009-01-06,25.97,26.054,24.622,24.751,818725,0
2009-01-07,24.447,25.138,23.522,25.017,1074080,0
2009-01-08,25.1,25.574,24.852,25.574,837470,0
2009-01-09,25.723,25.942,24.943,25.044,697687,0
2009-01-12,25.081,25.181,24.368,24.678,336231,0
2009-01-13,24.704,24.98,24.651,24.825,457181,0
2009-01-14,24.531,24.842,24.411,24.632,643934,0
2009-01-15,24.622,25.439,23.302,24.685,1157941,0
2009-01-16,25.026,25.11,23.762,24.494,674667,0
2009-01-20,24.494,25.778,24.404,25.3,1597641,0
2009-01-21,25.558,28.09,25.558,28.022,2438854,0
2009-01-22,27.548,28.7,27.141,28.388,1246469,0
2009-01-23,27.841,28.592,27.585,28.565,900830,0
2009-01-26,28.575,29.992,28.489,29.294,1409916,0
2009-01-27,29.352,29.717,28.755,29.121,717047,0
2009-01-28,29.462,29.828,29.324,29.82,866290,0
2009-01-29,29.287,30.352,29.287,30.229,1101918,0
2009-01-30,30.334,30.534,29.552,29.626,784890,0
2009-02-02,29.388,30.871,28.619,30.544,1217183,0
2009-02-03,30.248,30.862,30.077,30.486,1070790,0
2009-02-04,30.167,30.679,29.646,29.801,1347274,0
2009-02-05,29.699,30.79,28.793,30.148,1144243,0
2009-02-06,30.238,30.773,29.727,30.563,876278,0
2009-02-09,30.563,30.563,29.801,30.248,479494,0
2009-02-10,30.238,30.377,28.928,29.121,729121,0
2009-02-11,29.121,29.793,28.783,29.232,396947,0
2009-02-12,28.975,30.13,28.875,30.039,594862,0
2009-02-13,30.13,30.78,29.82,30.343,497594,0
2009-02-17,29.81,29.81,28.865,29.294,833016,0
2009-02-18,29.744,29.744,28.831,28.841,858344,0
2009-02-19,29.287,29.471,26.63,26.823,2101654,0
2009-02-20,26.566,27.354,25.905,26.857,1417737,0
2009-02-23,27.107,27.328,26.217,26.274,681299,0
2009-02-24,26.665,27.92,26.602,27.822,802977,0
2009-02-25,27.558,27.984,26.893,27.472,878626,0
2009-02-26,27.901,28.15,26.804,26.804,606642,0
2009-02-27,26.528,27.585,26.391,26.922,859368,0
2009-03-02,26.814,27.051,26.036,26.301,1119770,0
2009-03-03,23.66,25.138,20.903,21.233,4893364,0
2009-03-04,21.37,22.258,21.304,21.828,1817817,0
2009-03-05,21.444,21.745,20.488,20.627,1577906,0
2009-03-06,20.865,21.056,18.858,19.546,1593393,0
2009-03-09,19.272,19.851,18.721,19.373,1119001,0
2009-03-10,19.693,20.666,19.546,20.39,1241573,0
2009-03-11,20.488,20.848,19.564,20.261,1481286,0
2009-03-12,20.251,21.864,20.251,21.781,1166596,0
2009-03-13,21.828,21.93,20.241,20.8,1029807,0
2009-03-16,20.94,21.066,20.177,20.261,607663,0
2009-03-17,20.461,21.332,20.289,21.233,1049955,0
2009-03-18,21.514,22.239,21.38,22.131,1387339,0
2009-03-19,22.277,22.452,21.617,21.864,649575,0
2009-03-20,22.065,22.351,21.039,21.066,603302,0
2009-03-23,21.496,21.781,20.958,21.736,707879,0
2009-03-24,21.407,21.533,20.591,20.719,672847,0
2009-03-25,20.81,21.075,20.212,20.903,520890,0
2009-03-26,21.104,21.151,20.666,21.094,702816,0
2009-03-27,21.075,21.151,20.232,20.241,698709,0
2009-03-30,20.279,24.604,20.279,24.513,3887603,0
2009-03-31,24.236,24.713,23.285,23.66,1624221,0
2009-04-01,23.066,24.236,22.771,24.2,1134989,0
2009-04-02,24.579,24.806,24.236,24.612,990999,0
2009-04-03,24.612,24.732,24.274,24.732,609641,0
2009-04-06,24.522,24.66,24.054,24.411,577190,0
2009-04-07,24.174,24.19,23.46,23.606,644009,0
2009-04-08,23.798,24.494,23.366,24.265,1101212,0
2009-04-09,24.559,25.383,24.513,25.255,858984,0
2009-04-13,24.926,25.007,23.916,24.411,521095,0
2009-04-14,24.368,24.513,23.394,23.66,543738,0
2009-04-15,23.404,23.778,22.872,23.688,921102,0
2009-04-16,23.991,24.842,23.899,24.722,698289,0
2009-04-17,24.78,24.989,24.283,24.641,459770,0
2009-04-20,24.33,24.741,23.423,23.798,474300,0
2009-04-21,23.643,24.388,23.479,24.378,653632,0
2009-04-22,23.623,24.504,23.623,23.971,417611,0
2009-04-23,23.935,24.073,23.376,23.725,499662,0
2009-04-24,23.698,24.559,23.698,24.513,528294,0
2009-04-27,24.147,24.513,23.735,23.89,633013,0
2009-04-28,23.807,24.312,23.569,24.054,658066,0
2009-04-29,24.265,24.651,23.916,24.321,710065,0
2009-04-30,24.559,24.962,24.12,24.12,773395,0
2009-05-01,24.182,24.842,24.073,24.741,690421,0
2009-05-04,24.972,24.972,24.438,24.713,588303,0
2009-05-05,24.741,24.806,24.236,24.741,610022,0
2009-05-06,24.926,25.09,24.283,24.678,478890,0
2009-05-07,25.238,26.849,25.017,26.712,1311446,0
2009-05-08,26.786,27.263,26.319,26.903,915604,0
2009-05-11,26.647,26.757,25.723,25.86,835145,0
2009-05-12,25.979,26.178,24.797,25.282,825144,0
2009-05-13,25.017,25.247,23.871,24.111,1176165,0
2009-05-14,24.283,25.017,24.073,24.66,817500,0
2009-05-15,24.685,24.962,24.569,24.87,719353,0
2009-05-18,24.989,25.429,24.87,25.365,710397,0
2009-05-19,25.456,25.621,24.806,25.035,748246,0
2009-05-20,25.209,25.484,24.66,24.695,522472,0
2009-05-21,24.604,24.806,23.54,23.836,785770,0
2009-05-22,23.871,24.19,23.339,23.385,530925,0
2009-05-26,23.321,23.688,22.643,23.479,1444579,0
2009-05-27,23.432,23.753,22.635,22.688,846108,0
2009-05-28,22.846,23.102,22.084,22.846,612529,0
2009-05-29,22.882,23.479,22.635,23.479,647981,0
2009-06-01,23.569,24.522,23.569,24.455,823459,0
2009-06-02,24.394,24.889,24.182,24.641,696555,0
2009-06-03,24.465,24.604,23.586,24.054,613529,0
2009-06-04,24.147,24.388,23.899,24.156,547204,0
2009-06-05,24.388,24.388,23.651,23.816,504101,0
2009-06-08,23.46,23.716,23.213,23.522,351128,0
2009-06-09,23.688,23.926,23.275,23.311,554860,0
2009-06-10,23.442,23.47,22.734,23.066,660698,0
2009-06-11,23.157,23.908,23.028,23.413,422890,0
2009-06-12,23.349,23.349,22.854,23.329,379838,0
2009-06-15,23.166,23.249,22.543,22.734,490450,0
2009-06-16,23.066,23.23,22.174,22.267,974524,0
2009-06-17,22.387,22.698,22.15,22.368,505461,0
2009-06-18,22.305,22.534,21.276,22.055,1068739,0
2009-06-19,22.387,22.671,22.23,22.414,645440,0
2009-06-22,22.324,22.332,21.883,21.883,542663,0
2009-06-23,22.122,22.168,21.562,21.709,580735,0
2009-06-24,21.912,22.324,21.726,21.974,458906,0
2009-06-25,21.921,22.203,21.572,22.103,397206,0
2009-06-26,21.957,21.992,21.617,21.902,529921,0
2009-06-29,21.974,22.342,21.763,22.103,379813,0
2009-06-30,22.14,22.414,22.002,22.395,602082,0
2009-07-01,22.477,22.708,22.359,22.442,333659,0
2009-07-02,22.168,22.267,21.709,21.837,330357,0
2009-07-06,21.818,21.818,21.171,21.453,466812,0
2009-07-07,21.514,21.572,20.984,21.03,494433,0
2009-07-08,21.161,21.434,20.618,20.828,481700,0
2009-07-09,20.931,21.434,20.618,21.24,428199,0
2009-07-10,21.214,21.471,21.122,21.434,280381,0
2009-07-13,21.562,21.957,21.104,21.957,494766,0
2009-07-14,21.912,22.846,21.674,22.809,830697,0
2009-07-15,23.092,24.026,23.047,24.018,791395,0
2009-07-16,23.999,24.12,23.505,23.845,491000,0
2009-07-17,23.899,24.359,23.707,24.182,520196,0
2009-07-20,24.236,24.465,24.073,24.368,439179,0
2009-07-21,24.388,24.504,24.045,24.455,555768,0
2009-07-22,24.388,25.199,24.101,25.172,565469,0
2009-07-23,25.172,25.621,24.889,25.594,788837,0
2009-07-24,25.421,25.778,25.347,25.76,567415,0
2009-07-27,25.806,26.072,25.383,25.621,450451,0
2009-07-28,25.421,25.868,25.274,25.494,690713,0
2009-07-29,26.942,27.024,25.558,26.685,1175075,0
2009-07-30,26.893,27.425,26.893,27.318,665497,0
2009-07-31,27.318,27.482,27.114,27.132,481356,0
2009-08-03,27.492,27.804,27.188,27.635,618193,0
2009-08-04,27.585,27.851,27.132,27.585,437122,0
2009-08-05,27.51,27.901,27.15,27.548,499646,0
2009-08-06,27.71,27.795,27.235,27.31,611043,0
2009-08-07,27.538,28.849,27.462,28.379,1001570,0
2009-08-10,28.527,28.71,28.15,28.337,712445,0
2009-08-11,28.584,28.765,28.405,28.46,569509,0
2009-08-12,28.308,28.966,28.308,28.793,832504,0
2009-08-13,28.994,29.131,28.232,28.251,1000235,0
2009-08-14,28.308,28.328,25.531,27.033,2532544,0
2009-08-17,19.701,21.855,19.116,20.637,7576199,0
2009-08-18,20.764,21.161,20.343,20.497,1817320,0
2009-08-19,20.16,20.609,20.16,20.535,817175,0
2009-08-20,20.479,20.903,20.38,20.819,837157,0
2009-08-21,21.056,21.171,20.572,20.691,1030574,0
2009-08-24,20.436,20.857,19.756,19.985,1403884,0
2009-08-25,19.994,20.125,19.631,19.803,771604,0
2009-08-26,19.793,20.012,19.17,19.472,950099,0
2009-08-27,19.472,19.555,18.912,19.546,761361,0
2009-08-28,19.727,19.946,19.244,19.272,493743,0
2009-08-31,19.206,19.365,18.931,19.206,619045,0
2009-09-01,19.244,19.656,19.053,19.399,936202,0
2009-09-02,19.416,19.701,19.28,19.346,606659,0
2009-09-03,19.453,19.841,19.328,19.803,948924,0
2009-09-04,19.746,20.143,19.718,20.06,577284,0
2009-09-08,20.177,20.353,19.793,20.125,594769,0
2009-09-09,20.17,20.8,20.108,20.701,620021,0
2009-09-10,20.8,20.994,20.637,20.931,457449,0
2009-09-11,20.994,20.994,20.507,20.719,487161,0
2009-09-14,20.618,20.903,20.479,20.657,398189,0
2009-09-15,20.748,21.142,20.507,20.884,590811,0
2009-09-16,20.893,21.18,20.637,21.132,400615,0
2009-09-17,21.214,21.553,20.994,21.187,488746,0
2009-09-18,21.233,21.332,20.977,21.304,745783,0
2009-09-21,21.399,22.113,21.399,21.701,698181,0
2009-09-22,21.818,21.992,21.505,21.763,724932,0
2009-09-23,21.772,22.194,21.709,21.912,753107,0
2009-09-24,21.982,22.065,21.342,21.461,473522,0
2009-09-25,21.352,21.496,21.066,21.084,410495,0
2009-09-28,21.151,21.533,20.984,21.434,467509,0
2009-09-29,21.471,21.664,21.224,21.434,317757,0
2009-09-30,21.553,21.581,20.984,21.224,507626,0
2009-10-01,21.122,21.276,20.526,20.535,451905,0
2009-10-02,20.371,20.71,20.251,20.591,641801,0
2009-10-05,20.627,20.81,20.428,20.719,411339,0
2009-10-06,20.828,21.039,20.719,20.931,241796,0
2009-10-07,20.931,21.902,20.436,21.664,805495,0
2009-10-08,21.902,22.422,21.625,21.992,946701,0
2009-10-09,21.992,22.14,21.763,22.038,361673,0
2009-10-12,22.065,22.14,21.562,21.608,334113,0
2009-10-13,21.617,21.692,21.304,21.625,317632,0
2009-10-14,21.763,22.267,21.635,22.249,803118,0
2009-10-15,22.074,22.58,21.921,22.477,1066161,0
2009-10-16,22.652,22.79,22.094,22.395,1549135,0
2009-10-19,19.701,19.701,18.191,18.272,10663886,0
2009-10-20,18.327,18.39,17.916,18.327,2015947,0
2009-10-21,18.308,18.437,17.943,17.943,1183149,0
2009-10-22,17.933,18.025,17.521,17.823,1137346,0
2009-10-23,18.079,18.089,17.531,17.531,716825,0
2009-10-26,17.631,17.797,17.237,17.449,1063517,0
2009-10-27,17.493,17.731,17.312,17.355,687848,0
2009-10-28,17.42,17.685,16.869,17.019,1457278,0
2009-10-29,18.502,19.089,17.778,18.797,3049369,0
2009-10-30,18.75,19.39,18.684,18.841,1300392,0
2009-11-02,18.75,18.779,18.089,18.655,1748612,0
2009-11-03,18.409,19.309,18.372,19.253,1249286,0
2009-11-04,19.28,19.647,19.17,19.234,882465,0
2009-11-05,19.406,20.134,19.373,20.089,1148489,0
2009-11-06,19.928,20.203,19.803,20.08,784721,0
2009-11-09,20.17,20.497,20.16,20.488,711485,0
2009-11-10,20.436,21.295,20.436,21.122,1417138,0
2009-11-11,21.314,21.59,20.994,21.171,564600,0
2009-11-12,21.204,21.276,20.764,20.865,529945,0
2009-11-13,20.875,21.03,20.497,20.968,662749,0
2009-11-16,21.142,21.79,21.142,21.772,878332,0
2009-11-17,21.645,21.966,20.994,21.471,1626018,0
2009-11-18,21.407,21.683,21.214,21.664,767007,0
2009-11-19,21.426,21.489,21.196,21.417,775730,0
2009-11-20,21.323,21.608,21.161,21.59,740979,0
2009-11-23,21.855,22.174,21.79,22.094,942856,0
2009-11-24,22.168,22.168,21.912,21.974,581507,0
2009-11-25,22.02,22.174,21.982,22.103,541201,0
2009-11-27,21.617,21.947,21.39,21.709,269462,0
2009-11-30,21.79,22.174,21.543,21.799,667369,0
2009-12-01,21.992,22.267,21.818,22.194,595268,0
2009-12-02,22.258,23.028,22.131,22.928,999558,0
2009-12-03,22.946,23.23,22.863,22.91,675937,0
2009-12-04,23.249,23.549,23.092,23.175,794535,0
2009-12-07,23.157,23.559,23.11,23.366,403102,0
2009-12-08,23.339,23.432,23.175,23.302,369224,0
2009-12-09,23.349,23.349,23.009,23.223,331180,0
2009-12-10,22.928,23.366,22.91,22.991,656862,0
2009-12-11,23.137,23.185,22.91,23.11,330656,0
2009-12-14,23.195,23.404,23.075,23.376,473990,0
2009-12-15,23.385,23.66,23.293,23.302,460660,0
2009-12-16,23.505,23.54,22.918,23.047,669699,0
2009-12-17,23.018,23.223,22.819,22.946,436780,0
2009-12-18,23.11,23.24,22.955,23.175,676109,0
2009-12-21,23.223,23.569,23.157,23.549,498928,0
2009-12-22,23.643,24.054,23.549,24.045,491302,0
2009-12-23,24.063,24.394,24.018,24.302,505947,0
2009-12-24,24.302,24.522,24.265,24.465,153253,0
2009-12-28,24.559,24.579,24.174,24.513,357307,0
2009-12-29,24.513,24.66,24.368,24.66,301332,0
2009-12-30,24.632,24.879,24.522,24.833,462650,0
2009-12-31,24.741,24.926,24.312,24.34,330785,0
2010-01-04,24.685,25.64,24.598,25.484,807261,0
2010-01-05,25.338,25.64,24.741,24.943,787081,0
2010-01-06,24.943,25.146,23.935,24.321,1103374,0
2010-01-07,24.164,24.815,24.129,24.404,562675,0
2010-01-08,24.063,24.368,23.606,24.312,653300,0
2010-01-11,24.465,24.78,24.394,24.598,435384,0
2010-01-12,24.531,24.531,23.871,23.971,664279,0
2010-01-13,23.916,24.182,23.66,24.063,332545,0
2010-01-14,23.944,24.219,23.944,24.018,335041,0
2010-01-15,24.139,24.139,23.522,23.569,612379,0
2010-01-19,23.633,24.101,23.532,24.054,504517,0
2010-01-20,23.944,23.999,23.679,23.916,396136,0
2010-01-21,24.009,24.265,23.498,23.532,463437,0
2010-01-22,23.643,23.66,23.047,23.047,514560,0
2010-01-25,23.204,23.329,22.8,23.127,469408,0
2010-01-26,23.009,23.267,22.58,23.118,429184,0
2010-01-27,23.137,23.816,22.955,23.77,371393,0
2010-01-28,23.77,23.816,22.91,23.066,320993,0
2010-01-29,23.066,23.339,22.635,22.717,394927,0
2010-02-01,22.846,23.075,22.495,23.066,317846,0
2010-02-02,23.018,23.147,22.854,23.056,325174,0
2010-02-03,22.928,23.185,22.8,22.936,180079,0
2010-02-04,22.91,22.91,22.23,22.314,383770,0
2010-02-05,22.213,22.495,21.617,22.203,390868,0
2010-02-08,22.113,22.194,21.489,21.514,340686,0
2010-02-09,21.736,21.763,21.505,21.736,221076,0
2010-02-10,21.617,21.974,21.417,21.966,240921,0
2010-02-11,21.902,22.113,21.572,22.055,166534,0
2010-02-12,21.974,23.066,21.736,23.018,645883,0
2010-02-16,23.366,23.578,22.964,23.569,518304,0
2010-02-17,23.596,23.962,23.505,23.935,366784,0
2010-02-18,23.999,24.283,23.788,24.283,280891,0
2010-02-19,24.283,24.404,24.045,24.054,408676,0
2010-02-22,24.036,24.274,23.816,24.009,257343,0
2010-02-23,23.953,24.147,23.735,23.762,371823,0
2010-02-24,23.826,23.916,23.698,23.778,325003,0
2010-02-25,23.899,23.971,23.385,23.788,581474,0
2010-02-26,23.762,23.762,23.385,23.505,292229,0
2010-03-01,23.532,24.147,23.452,23.669,651287,0
2010-03-02,23.679,24.34,23.596,24.321,881397,0
2010-03-03,24.504,24.54,23.778,23.845,693549,0
2010-03-04,23.826,23.962,23.559,23.688,442392,0
2010-03-05,23.716,23.845,23.586,23.623,363621,0
2010-03-08,23.688,23.962,23.47,23.899,476172,0
2010-03-09,23.89,24.283,23.836,24.129,455819,0
2010-03-10,24.751,25.429,24.678,25.3,870534,0
2010-03-11,25.199,25.521,25.007,25.512,409306,0
2010-03-12,25.512,25.512,25.128,25.338,319347,0
2010-03-15,25.383,25.494,25.061,25.199,296942,0
2010-03-16,25.199,25.97,24.926,25.228,991081,0
2010-03-17,25.31,25.768,25.291,25.539,503853,0
2010-03-18,25.611,25.659,25.338,25.611,383181,0
2010-03-19,25.659,25.659,24.972,25.218,643795,0
2010-03-22,25.153,25.539,24.751,25.393,297763,0
2010-03-23,25.429,25.796,25.199,25.778,413765,0
2010-03-24,25.686,25.887,25.594,25.631,436668,0
2010-03-25,25.768,25.796,25.539,25.621,492406,0
2010-03-26,25.611,25.75,25.347,25.411,195539,0
2010-03-29,25.574,25.704,25.19,25.238,338176,0
2010-03-30,25.31,25.696,25.282,25.356,298438,0
2010-03-31,25.228,25.64,25.199,25.531,323869,0
2010-04-01,25.566,25.841,25.218,25.318,325125,0
2010-04-05,25.318,25.686,25.128,25.686,289520,0
2010-04-06,25.512,26.893,25.512,26.493,792176,0
2010-04-07,26.528,26.913,26.483,26.893,661170,0
2010-04-08,26.849,27.291,26.585,26.722,535934,0
2010-04-09,26.757,26.987,26.52,26.675,491789,0
2010-04-12,26.749,26.849,26.373,26.62,398691,0
2010-04-13,26.656,26.804,26.417,26.722,346104,0
2010-04-14,26.739,27.123,26.647,27.078,336262,0
2010-04-15,27.033,27.188,26.951,27.033,263689,0
2010-04-16,27.06,27.123,26.665,26.893,581398,0
2010-04-19,26.739,27.078,26.319,26.528,395248,0
2010-04-20,26.585,27.114,26.512,27.107,278682,0
2010-04-21,27.043,27.472,27.043,27.415,357922,0
2010-04-22,27.141,27.263,26.804,27.043,601813,0
2010-04-23,26.942,27.008,26.455,26.52,549384,0
2010-04-26,26.611,26.665,26.399,26.528,438325,0
2010-04-27,26.391,26.739,25.868,26.097,1330970,0
2010-04-28,26.134,26.309,25.887,25.979,872391,0
2010-04-29,25.411,25.594,24.962,25.19,1076200,0
2010-04-30,25.255,25.584,25.1,25.356,852992,0
2010-05-03,25.465,26.107,25.228,26.007,729855,0
2010-05-04,25.676,25.787,25.209,25.3,717794,0
2010-05-05,25.146,26.217,24.741,26.089,703553,0
2010-05-06,25.896,26.337,20.436,24.438,1030003,0
2010-05-07,24.265,24.378,23.366,23.77,802315,0
2010-05-10,24.438,25.539,24.147,24.569,458501,0
2010-05-11,24.302,24.972,24.246,24.447,816037,0
2010-05-12,24.455,25.053,24.404,24.997,461553,0
2010-05-13,24.87,25.238,24.761,25.119,392785,0
2010-05-14,24.98,25.19,23.845,24.12,511190,0
2010-05-17,24.302,24.598,23.962,24.513,420633,0
2010-05-18,24.797,25.017,23.944,24.009,284818,0
2010-05-19,23.953,24.255,23.275,23.798,560280,0
2010-05-20,23.275,23.54,22.414,22.599,1158217,0
2010-05-21,22.277,23.559,22.258,23.452,872980,0
2010-05-24,23.452,23.606,23.047,23.23,523717,0
2010-05-25,22.846,23.46,22.432,23.404,508301,0
2010-05-26,23.479,24.045,22.91,23.056,469472,0
2010-05-27,23.488,24.111,23.329,24.111,584561,0
2010-05-28,24.009,24.274,23.88,23.916,461917,0
2010-06-01,23.854,24.073,23.157,23.175,591542,0
2010-06-02,23.166,23.633,23.056,23.633,369272,0
2010-06-03,23.633,24.036,23.488,23.89,347708,0
2010-06-04,23.606,23.826,23.075,23.23,516480,0
2010-06-07,23.357,23.452,22.726,22.79,390507,0
2010-06-08,22.809,22.918,22.213,22.46,570787,0
2010-06-09,22.571,23.084,22.314,22.495,429767,0
2010-06-10,22.892,22.928,22.515,22.837,229535,0
2010-06-11,22.589,23.175,22.589,23.175,290842,0
2010-06-14,23.293,23.321,22.91,22.955,191009,0
2010-06-15,23.009,23.716,23,23.569,428087,0
2010-06-16,23.46,23.807,23.037,23.479,266277,0
2010-06-17,23.707,23.871,23.339,23.744,209593,0
2010-06-18,23.899,23.962,23.596,23.66,473586,0
2010-06-21,23.863,23.953,23.423,23.596,366709,0
2010-06-22,23.596,23.916,23.311,23.385,233957,0
2010-06-23,23.432,23.953,23.137,23.623,293475,0
2010-06-24,23.596,24.009,23.505,23.669,360915,0
2010-06-25,23.845,24.054,23.578,24.009,523562,0
2010-06-28,24.054,24.182,23.77,23.944,342259,0
2010-06-29,23.669,23.707,22.982,23.223,435078,0
2010-06-30,23.279,23.494,22.554,22.626,485922,0
2010-07-01,22.617,22.625,21.921,22.324,619648,0
2010-07-02,22.486,22.505,21.745,22.113,291954,0
2010-07-06,22.368,22.671,21.992,22.249,541705,0
2010-07-07,22.258,22.771,22.122,22.742,598617,0
2010-07-08,22.972,23.009,22.599,22.946,394187,0
2010-07-09,22.972,23.302,22.837,23.302,242743,0
2010-07-12,23.302,23.698,23.047,23.293,270738,0
2010-07-13,23.532,24.147,23.413,23.999,460555,0
2010-07-14,23.971,24.513,23.935,24.447,553875,0
2010-07-15,24.429,25.071,24.429,24.852,663010,0
2010-07-16,24.632,24.761,24.156,24.226,445424,0
2010-07-19,24.226,24.695,24.018,24.274,192942,0
2010-07-20,23.962,24.612,23.871,24.513,182542,0
2010-07-21,24.651,24.722,24.009,24.018,266410,0
2010-07-22,24.378,25.035,24.378,24.889,523311,0
2010-07-23,24.852,25.035,24.598,24.98,392089,0
2010-07-26,25.061,25.153,24.797,25.138,250425,0
2010-07-27,25.162,25.255,24.604,24.761,383450,0
2010-07-28,24.632,25.007,24.394,24.695,250222,0
2010-07-29,25.778,26.089,24.934,25.162,738589,0
2010-07-30,24.934,25.162,24.741,25.007,436607,0
2010-08-02,25.429,25.429,24.465,24.531,620009,0
2010-08-03,24.852,25.172,24.447,24.989,505219,0
2010-08-04,25.035,25.31,24.934,25.053,582377,0
2010-08-05,24.833,24.972,24.598,24.604,370009,0
2010-08-06,24.549,24.77,24.255,24.651,371773,0
2010-08-09,24.78,24.861,24.559,24.741,415676,0
2010-08-10,24.54,24.797,24.474,24.622,330030,0
2010-08-11,24.438,24.438,23.735,23.962,416424,0
2010-08-12,23.679,23.871,23.366,23.836,364915,0
2010-08-13,23.826,23.89,23.614,23.716,421778,0
2010-08-16,23.716,24.164,23.505,24.073,311378,0
2010-08-17,24.359,24.569,23.962,24.139,450255,0
2010-08-18,24.139,24.612,23.971,24.388,447200,0
2010-08-19,24.226,24.388,23.88,24.139,354782,0
2010-08-20,23.981,24.404,23.826,24.388,300492,0
2010-08-23,24.447,24.513,23.643,23.643,355119,0
2010-08-24,23.376,23.376,22.972,23.185,552946,0
2010-08-25,23.009,23.175,22.854,23.066,340970,0
2010-08-26,23.066,23.394,22.698,22.863,354170,0
2010-08-27,23.037,23.175,22.515,23.084,320009,0
2010-08-30,22.946,23.204,22.698,22.742,474068,0
2010-08-31,22.828,22.828,22.351,22.653,585190,0
2010-09-01,23.018,23.532,23.009,23.23,456838,0
2010-09-02,23.302,23.522,23.037,23.47,297472,0
2010-09-03,23.623,23.944,23.586,23.788,262277,0
2010-09-07,23.633,23.778,23.213,23.23,347211,0
2010-09-08,23.366,23.488,23.066,23.366,608434,0
2010-09-09,23.578,23.679,23.195,23.46,430618,0
2010-09-10,23.46,23.569,23.195,23.366,300282,0
2010-09-13,23.578,24.026,23.532,23.643,440360,0
2010-09-14,23.513,23.908,23.413,23.816,376543,0
2010-09-15,23.871,24.465,23.826,24.312,583308,0
2010-09-16,24.378,24.943,24.274,24.678,770068,0
2010-09-17,24.943,24.98,24.678,24.751,594227,0
2010-09-20,24.861,25.64,24.815,25.465,692024,0
2010-09-21,25.439,25.594,25.128,25.3,337139,0
2010-09-22,25.338,25.611,25.338,25.421,320112,0
2010-09-23,25.31,25.932,25.218,25.64,594858,0
2010-09-24,25.96,26.383,25.787,26.237,522949,0
2010-09-27,26.301,26.445,25.887,26.151,256952,0
2010-09-28,26.089,26.364,25.686,26.309,275592,0
2010-09-29,26.364,26.502,26.097,26.309,373160,0
2010-09-30,26.373,27.179,26.326,27.133,1006322,0
2010-10-01,27.263,27.795,26.823,27.662,1433357,0
2010-10-04,27.626,28.108,27.043,27.132,709861,0
2010-10-05,27.415,27.965,27.415,27.434,659202,0
2010-10-06,27.501,27.603,26.841,27.033,480248,0
2010-10-07,27.188,27.387,26.777,26.913,366585,0
2010-10-08,26.841,27.169,26.483,26.997,328012,0
2010-10-11,26.893,27.31,26.757,27.141,178087,0
2010-10-12,27.132,27.482,26.585,27.301,246971,0
2010-10-13,27.387,27.671,27.263,27.482,416954,0
2010-10-14,27.492,27.626,27.216,27.301,394984,0
2010-10-15,27.603,27.653,26.932,27.132,436709,0
2010-10-18,27.132,27.492,27.051,27.397,262006,0
2010-10-19,27.051,27.282,26.647,26.893,221983,0
2010-10-20,26.922,27.443,26.903,27.273,260387,0
2010-10-21,27.397,27.662,27.123,27.37,386370,0
2010-10-22,27.472,27.472,27.15,27.387,180467,0
2010-10-25,27.482,27.929,27.443,27.868,585189,0
2010-10-26,27.795,28.489,27.603,28.279,949904,0
2010-10-27,28.289,28.7,27.728,28.662,757013,0
2010-10-28,29.689,30.819,29.443,30.277,1452566,0
2010-10-29,30.276,31.107,29.979,30.766,973830,0
2010-11-01,31.111,31.146,30.103,30.193,892304,0
2010-11-02,30.698,31.983,30.386,31.596,1224616,0
2010-11-03,31.716,31.805,30.936,31.54,888004,0
2010-11-04,31.87,32.76,31.87,32.403,1266463,0
2010-11-05,32.55,32.55,31.266,31.486,955907,0
2010-11-08,31.56,33.734,31.377,33.547,1457827,0
2010-11-09,33.547,33.715,32.23,32.328,816372,0
2010-11-10,32.459,32.648,31.505,32.411,548049,0
2010-11-11,32.071,32.221,31.247,31.789,677696,0
2010-11-12,31.441,32.071,30.634,30.66,1386853,0
2010-11-15,30.615,31.495,30.103,31.048,877058,0
2010-11-16,30.698,31.028,30.211,30.468,652750,0
2010-11-17,30.607,30.927,30.477,30.698,320328,0
2010-11-18,31.102,31.247,30.572,30.651,586541,0
2010-11-19,30.496,30.773,30.121,30.607,560637,0
2010-11-22,30.553,30.809,30.287,30.707,402858,0
2010-11-23,30.326,31.734,30.277,31,777805,0
2010-11-24,31.22,31.88,31.22,31.779,687381,0
2010-11-26,31.614,31.734,31.155,31.266,207989,0
2010-11-29,30.991,31.266,30.011,30.827,852665,0
2010-11-30,30.624,30.65,30.047,30.304,743581,0
2010-12-01,30.689,31.294,30.689,30.919,395938,0
2010-12-02,30.945,32.01,30.79,31.805,750469,0
2010-12-03,31.761,32.421,31.624,32.183,544876,0
2010-12-06,32.071,32.844,31.927,32.57,699418,0
2010-12-07,32.924,33.657,32.44,32.532,817042,0
2010-12-08,32.724,34.814,32.63,34.702,1832862,0
2010-12-09,34.96,35.27,34.362,34.503,938836,0
2010-12-10,34.646,36.103,34.503,35.482,1787337,0
2010-12-13,35.968,36.728,35.609,35.821,1471624,0
2010-12-14,36.645,36.654,35.035,35.086,742421,0
2010-12-15,35.455,35.922,35.235,35.419,680042,0
2010-12-16,35.381,36.086,35.333,35.959,588160,0
2010-12-17,35.939,36.214,35.473,35.829,694779,0
2010-12-20,37.561,39.183,37.214,39.066,3185523,0
2010-12-21,39.643,39.724,38.44,38.626,1162249,0
2010-12-22,38.962,39.12,38.486,39.103,496827,0
2010-12-23,39.103,39.724,38.608,39.228,646259,0
2010-12-27,39.303,39.421,20.903,39.093,497041,0
2010-12-28,39.12,39.386,38.962,39.238,396645,0
2010-12-29,39.241,39.27,38.706,38.773,642513,0
2010-12-30,38.714,38.954,38.174,38.485,852599,0
2010-12-31,38.398,38.566,38.158,38.158,344778,0
2011-01-03,38.753,39.359,38.378,38.991,810870,0
2011-01-04,39.047,42.327,38.856,42.262,2943028,0
2011-01-05,42.134,42.217,41.347,41.777,1329144,0
2011-01-06,41.942,43.435,41.786,42.959,1155700,0
2011-01-07,43.529,43.747,41.796,42.978,1147656,0
2011-01-10,43.024,43.061,41.329,42.466,1008309,0
2011-01-11,42.784,42.868,41.796,41.988,744648,0
2011-01-12,42.327,42.327,41.228,41.391,1160065,0
2011-01-13,41.283,44.306,39.862,44.012,2643829,0
2011-01-14,45.049,45.718,43.079,43.811,1984640,0
2011-01-18,43.913,45.718,43.831,45.553,1452185,0
2011-01-19,46.515,46.761,44.747,44.82,1796883,0
2011-01-20,44.444,44.671,42.556,43.582,1350292,0
2011-01-21,43.984,44.325,42.741,43.052,1017911,0
2011-01-24,43.255,44.507,43.15,43.691,900687,0
2011-01-25,43.682,43.932,42.812,43.325,773898,0
2011-01-26,43.529,44.812,43.298,44.59,959391,0
2011-01-27,44.9,44.9,44.214,44.479,495943,0
2011-01-28,44.399,44.554,43.069,43.335,649112,0
2011-01-31,43.112,44.859,42.458,44.121,1471763,0
2011-02-01,44.316,45.993,44.123,45.809,1300401,0
2011-02-02,45.818,46.534,45.138,45.242,952127,0
2011-02-03,45.058,45.598,44.671,45.086,587772,0
2011-02-04,45.718,46.706,45.251,46.562,595329,0
2011-02-07,48.413,49.668,47.752,49.033,1803905,0
2011-02-08,49.449,50.374,48.888,50.233,1570897,0
2011-02-09,50.366,52.112,49.739,51.545,1881087,0
2011-02-10,51.059,51.279,49.695,50.299,1511647,0
2011-02-11,50.004,50.775,49.833,50.766,787925,0
2011-02-14,51.647,52.234,51.317,52.141,1373705,0
2011-02-15,52.15,52.506,51.874,52.489,911113,0
2011-02-16,52.563,53.736,52.563,53.341,1507873,0
2011-02-18,53.469,53.596,52.993,53.269,719918,0
2011-02-22,52.689,53.185,50.444,51.153,1503401,0
2011-02-23,51.409,52.279,48.054,48.694,2535665,0
2011-02-24,44.258,45.672,42.042,43.307,4557936,0
2011-02-25,43.435,44.728,42.675,44.325,1674689,0
2011-02-28,44.295,45.077,43.133,43.632,1176411,0
2011-03-01,44.151,44.151,41.946,42.599,1744696,0
2011-03-02,42.471,43.811,42.276,42.754,783482,0
2011-03-03,43.527,43.699,42.773,43.368,671825,0
2011-03-04,43.079,43.36,41.951,42.354,792686,0
2011-03-07,42.527,42.894,39.663,40.449,1949670,0
2011-03-08,40.282,41.923,40.138,41.666,1053404,0
2011-03-09,41.822,42.042,40.423,40.669,783676,0
2011-03-10,39.89,40.102,38.94,38.97,1432228,0
2011-03-11,38.65,39.531,37.667,39.182,989414,0
2011-03-14,38.608,39.311,38.093,38.733,648698,0
2011-03-15,37.386,38.724,36.793,38.496,1291997,0
2011-03-16,38.203,39.697,38.038,38.772,1498930,0
2011-03-17,39.255,39.604,38.126,38.144,854012,0
2011-03-18,38.731,38.94,38.099,38.493,1008187,0
2011-03-21,38.693,39.844,38.512,39.751,918730,0
2011-03-22,39.679,40.661,39.465,39.642,724573,0
2011-03-23,39.605,40.423,39.056,40.264,736901,0
2011-03-24,40.467,40.659,39.91,40.413,462531,0
2011-03-25,40.548,41.185,40.229,40.614,434766,0
2011-03-28,40.651,41.01,40.503,40.644,393766,0
2011-03-29,39.997,40.229,39.054,39.872,1543050,0
2011-03-30,40.129,44.049,40.129,43.958,3839714,0
2011-03-31,43.456,44.102,42.772,43.724,1240781,0
2011-04-01,43.966,44.901,43.527,44.409,1043516,0
2011-04-04,44.692,45.234,44.086,45.096,1047141,0
2011-04-05,44.738,45.519,44.38,44.472,928517,0
2011-04-06,44.728,44.959,43.839,43.949,712261,0
2011-04-07,44.058,44.738,43.377,43.992,457197,0
2011-04-08,44.287,44.351,42.773,43.306,675324,0
2011-04-11,43.252,43.462,42.351,42.599,401110,0
2011-04-12,42.24,42.424,40.908,41.099,909947,0
2011-04-13,41.449,41.891,41.099,41.617,992556,0
2011-04-14,41.35,42.433,41.185,42.314,611000,0
2011-04-15,42.037,42.59,41.332,42.424,915567,0
2011-04-18,41.863,42.075,40.898,41.599,364742,0
2011-04-19,41.771,41.975,40.807,41.294,648819,0
2011-04-20,41.826,42.24,41.688,42.138,336559,0
2011-04-21,42.608,42.847,41.873,42.148,470398,0
2011-04-25,41.818,42.093,41.24,41.651,416177,0
2011-04-26,41.79,42.608,41.469,42.414,578612,0
2011-04-27,42.552,43.847,42.533,43.847,984120,0
2011-04-28,43.129,44.205,41.046,44.086,2375554,0
2011-04-29,44.258,44.371,42.244,42.502,1008733,0
2011-05-02,42.075,42.414,41.34,41.891,1022055,0
2011-05-03,41.642,42.009,40.727,41.09,721248,0
2011-05-04,40.984,41.322,40.586,40.871,729728,0
2011-05-05,40.605,41.761,39.971,40.984,939592,0
2011-05-06,41.697,42.047,40.937,41.276,521596,0
2011-05-09,41.214,42.285,41.083,42.258,566451,0
2011-05-10,42.359,42.633,41.34,42.047,459443,0
2011-05-11,39.89,41.551,38.29,41.44,1731418,0
2011-05-12,40.992,41.993,40.992,41.359,582037,0
2011-05-13,41.332,42.138,41.073,41.57,656500,0
2011-05-16,41.156,41.626,40.88,40.937,581387,0
2011-05-17,40.844,41.403,39.265,39.559,931508,0
2011-05-18,39.797,39.928,38.879,39.349,885258,0
2011-05-19,39.862,40.273,39.173,40.148,429772,0
2011-05-20,39.596,40.102,38.98,39.182,601652,0
2011-05-23,38.879,38.915,38.255,38.549,532227,0
2011-05-24,38.597,39.091,37.522,37.546,666682,0
2011-05-25,37.538,38.96,37.209,38.75,521060,0
2011-05-26,38.879,39.928,38.446,39.495,799950,0
2011-05-27,39.495,39.495,38.606,38.863,426289,0
2011-05-31,39.28,39.537,38.367,39.492,553084,0
2011-06-01,39.413,39.521,36.914,36.968,1211600,0
2011-06-02,36.968,37.647,36.273,36.556,1073260,0
2011-06-03,36.051,36.189,34.767,34.786,1197926,0
2011-06-06,34.7,35.198,34.223,34.315,697482,0
2011-06-07,34.417,34.548,33.893,34.076,644520,0
2011-06-08,33.949,33.967,31.785,32.309,1226837,0
2011-06-09,32.319,33.921,32.069,33.378,765315,0
2011-06-10,33.056,33.285,32.486,32.973,802052,0
2011-06-13,32.975,33.333,32.572,32.616,610528,0
2011-06-14,32.975,33.462,32.651,32.872,573284,0
2011-06-15,32.471,33.168,32.242,32.396,587134,0
2011-06-16,32.373,32.503,31.794,32.154,739090,0
2011-06-17,32.319,32.622,32.044,32.309,1022234,0
2011-06-20,32.128,33.095,32.128,32.901,1086760,0
2011-06-21,33.046,34.317,32.916,34.263,939724,0
2011-06-22,34.436,34.656,33.884,34.445,712083,0
2011-06-23,33.893,35.512,33.791,35.365,928615,0
2011-06-24,35.614,36.011,34.913,35.182,750032,0
2011-06-27,35.079,36.379,34.656,36.195,786298,0
2011-06-28,36.288,37.236,36.057,37.226,618254,0
2011-06-29,37.15,37.344,36.636,37.005,502317,0
2011-06-30,37.01,37.733,37.01,37.512,396470,0
2011-07-01,43.035,43.946,42.02,43.142,3934793,0
2011-07-05,43.035,43.641,41.384,42.085,1661707,0
2011-07-06,42.03,42.501,41.423,42.02,807272,0
2011-07-07,42.297,43.946,41.837,43.419,1044033,0
2011-07-08,42.095,42.501,41.423,41.957,1211029,0
2011-07-11,41.377,41.718,40.181,40.546,773198,0
2011-07-12,40.099,40.44,39.619,39.959,741396,0
2011-07-13,40.337,41.082,39.812,40.127,645146,0
2011-07-14,40.135,40.823,39.168,39.241,695654,0
2011-07-15,39.573,39.994,39.132,39.591,639250,0
2011-07-18,39.362,39.676,37.925,38.211,901662,0
2011-07-19,47.868,49.606,45.933,49.026,7516111,0
2011-07-20,50.123,64.437,49.891,63.212,12533331,0
2011-07-21,70.005,75.941,63.94,68.367,13042998,0
2011-07-22,68.282,71.571,65.277,67.161,4602114,0
2011-07-25,66.156,67.558,63.516,65.631,3197493,0
2011-07-26,66.161,69.168,65.93,68.127,2193083,0
2011-07-27,68.522,69.029,63.634,64.225,2021580,0
2011-07-28,67.925,67.933,60.864,62.364,3121887,0
2011-07-29,60.738,64.621,58.062,62.822,3064858,0
2011-08-01,62.695,63.625,59.831,61.785,2213501,0
2011-08-02,61.207,63.431,58.154,58.181,1924192,0
2011-08-03,61.508,66.581,59.465,66.24,4905502,0
2011-08-04,65.817,66.361,61.204,61.913,3171915,0
2011-08-05,62.621,63.489,58.911,62.687,2389524,0
2011-08-08,59.447,62.042,58.527,58.894,2282672,0
2011-08-09,60.174,66.202,59.032,66.029,3288375,0
2011-08-10,64.481,68.872,61.932,64.187,2564084,0
2011-08-11,64.904,67.889,61.962,65.688,3279200,0
2011-08-12,66.286,70.868,64.574,69.701,2787454,0
2011-08-15,59.014,62.024,53.858,59.778,12902224,0
2011-08-16,56.379,61.297,56.149,58.939,5928158,0
2011-08-17,59.319,66.156,58.689,64.03,6571718,0
2011-08-18,61.803,62.961,59.455,59.548,3573962,0
2011-08-19,57.34,61.427,56.539,57.974,2988155,0
2011-08-22,60.222,60.413,57.438,59.501,2526422,0
2011-08-23,60.508,62.799,58.911,62.761,2329663,0
2011-08-24,63.009,63.958,61.083,62.532,1410419,0
2011-08-25,63.257,64.713,60.671,60.864,2170120,0
2011-08-26,60.79,64.437,60.337,63.57,1618430,0
2011-08-29,64.805,65.889,64.161,65.809,1782589,0
2011-08-30,65.725,67.426,65.053,66.717,1416535,0
2011-08-31,67.627,67.884,63.52,64.805,1698429,0
2011-09-01,65.098,67.041,63.663,63.801,1469605,0
2011-09-02,63.316,64.304,60.811,62.953,1876164,0
2011-09-06,60.856,62.555,60.462,62.119,1262684,0
2011-09-07,63.172,65.249,62.002,64.536,1372511,0
2011-09-08,64.197,64.288,61.577,61.799,1535528,0
2011-09-09,61.71,62.142,56.492,59.171,3955725,0
2011-09-12,60.118,61.444,59.098,61.177,1662011,0
2011-09-13,61.279,62.042,58.507,58.674,2492518,0
2011-09-14,59.233,59.584,57.543,58.736,1863902,0
2011-09-15,59.337,59.831,57.81,58.957,1096619,0
2011-09-16,59.299,59.619,56.124,57.241,2586434,0
2011-09-19,56.042,58.746,55.286,58.12,1231973,0
2011-09-20,58.35,58.911,53.997,54.677,2169794,0
2011-09-21,55.23,57.135,53.674,53.722,1788274,0
2011-09-22,51.807,52.929,49.939,51.061,1978644,0
2011-09-23,50.718,53.975,50.256,53.219,1348638,0
2011-09-26,53.329,54.178,40.515,45.598,8192265,0
2011-09-27,46.06,49.833,43.311,47.398,4481683,0
2011-09-28,48.884,52.194,48.636,49.002,3266228,0
2011-09-29,50.618,50.932,45.452,45.82,2302165,0
2011-09-30,44.9,45.263,42.843,42.879,1916859,0
2011-10-03,43.081,43.355,40.791,41.005,1777120,0
2011-10-04,40.692,45.099,40.524,44.935,1866944,0
2011-10-05,44.62,46.114,43.873,45.902,964508,0
2011-10-06,45.702,46.006,43.819,44.877,1342737,0
2011-10-07,45.479,45.664,42.483,43.838,790221,0
2011-10-10,44.556,45.615,43.267,45.092,903300,0
2011-10-11,44.62,48.522,43.533,48.043,3113892,0
2011-10-12,48.006,48.053,44.181,44.705,2038746,0
2011-10-13,44.298,45.793,43.992,45.212,1057417,0
2011-10-14,45.545,45.598,43.605,45.287,991279,0
2011-10-17,45.019,45.019,42.445,42.583,1034576,0
2011-10-18,42.95,44.464,41.677,44.04,728988,0
2011-10-19,43.819,44.068,41.862,42.084,662096,0
2011-10-20,41.835,45.673,41.095,44.419,1829775,0
2011-10-21,44.816,45.212,43.081,43.957,1066417,0
2011-10-24,44.04,47.086,43.68,45.488,1488143,0
2011-10-25,45.462,45.462,43.43,43.587,867350,0
2011-10-26,44.685,44.705,40.589,41.649,2446106,0
2011-10-27,44.191,44.279,40.359,40.772,2752626,0
2011-10-28,40.764,41.789,40.238,41.624,1821770,0
2011-10-31,40.783,41.451,40.003,40.08,1144359,0
2011-11-01,38.974,40.997,38.302,40.121,1391722,0
2011-11-02,40.664,40.664,39.262,40.425,985589,0
2011-11-03,41.484,41.695,39.28,41.382,912349,0
2011-11-04,41.089,42.698,40.848,41.792,966314,0
2011-11-07,41.789,41.992,40.175,40.757,869465,0
2011-11-08,40.884,41.31,40.083,40.56,802867,0
2011-11-09,39.298,41.291,39.06,39.096,1483926,0
2011-11-10,39.815,41.373,39.203,40.617,1314111,0
2011-11-11,41.151,42.361,40.711,42.13,908400,0
2011-11-14,41.862,44.896,41.245,42.473,2137867,0
2011-11-15,42.334,45.624,41.734,44.382,1706349,0
2011-11-16,44.049,47.416,43.633,45.96,2617986,0
2011-11-17,46.309,46.578,43.882,44.446,1318609,0
2011-11-18,44.732,45.203,43.542,43.698,1323940,0
2011-11-21,42.831,42.859,40.589,41.103,1206668,0
2011-11-22,41.113,41.123,39.124,39.557,1124237,0
2011-11-23,39.114,39.194,37.223,38.311,1113605,0
2011-11-25,38.466,39.194,37.537,37.544,350685,0
2011-11-28,39.161,39.678,38.282,39.232,636820,0
2011-11-29,39.806,39.997,38.543,38.901,571566,0
2011-11-30,40.301,40.56,39.513,40.55,1090000,0
2011-12-01,40.739,41.373,40.149,40.435,1011541,0
2011-12-02,41.095,41.095,39.472,40.247,1017269,0
2011-12-05,40.711,40.711,39.758,40.093,713758,0
2011-12-06,40.128,40.848,39.286,39.489,500894,0
2011-12-07,39.442,39.977,38.461,39.525,741409,0
2011-12-08,39.258,39.813,38.575,38.63,616857,0
2011-12-09,38.759,39.407,38.286,39.13,991823,0
2011-12-12,38.652,38.652,37.544,37.97,570354,0
2011-12-13,38.265,38.311,35.987,36.088,1200958,0
2011-12-14,35.784,39.021,35.524,36.871,2696288,0
2011-12-15,37.288,37.51,35.553,37.01,1288326,0
2011-12-16,37.362,37.465,36.234,36.409,1090269,0
2011-12-19,36.688,36.861,35.978,36.023,836278,0
2011-12-20,36.614,37.27,36.447,37.195,1104675,0
2011-12-21,37.223,38.054,36.688,37.111,1088049,0
2011-12-22,37.131,38.519,37.002,38.416,948978,0
2011-12-23,38.941,40.183,38.537,39.747,858197,0
2011-12-27,39.423,40.524,38.844,40.156,886739,0
2011-12-28,40.211,41.228,39.388,40.772,1165019,0
2011-12-29,40.757,41.052,40.424,40.757,586540,0
2011-12-30,40.498,40.857,40.228,40.283,558661,0
2012-01-03,40.848,41.07,39.544,40.434,876219,0
2012-01-04,40.165,40.165,38.575,38.682,1085102,0
2012-01-05,38.391,40.128,37.964,39.026,1599192,0
2012-01-06,38.98,39.46,38.461,39.017,602564,0
2012-01-09,39.055,39.969,38.739,39.323,642179,0
2012-01-10,39.755,40.598,39.219,40.014,780428,0
2012-01-11,39.719,40.063,39.333,39.46,620292,0
2012-01-12,39.433,39.71,39.065,39.388,402095,0
2012-01-13,38.906,39.286,38.691,38.871,456243,0
2012-01-17,39.046,39.888,38.665,39.209,559652,0
2012-01-18,39.229,41.124,39.017,41.124,1064599,0
2012-01-19,41.551,43.05,40.912,42.613,1223812,0
2012-01-20,42.439,43.226,42.115,42.502,1115361,0
2012-01-23,42.381,42.502,40.646,41.095,2902867,0
2012-01-24,33.607,35.135,32.358,33.183,12174886,0
2012-01-25,33.534,33.544,32.684,33.35,2667110,0
2012-01-26,33.598,33.839,33.267,33.627,2138528,0
2012-01-27,33.905,35.2,33.758,35.18,2307641,0
2012-01-30,34.691,35.493,34.534,34.812,1102150,0
2012-01-31,35.072,35.136,34.45,34.499,1021789,0
2012-02-01,34.681,36.523,34.45,36.151,2107890,0
2012-02-02,36.399,36.399,35.708,35.873,765256,0
2012-02-03,36.244,37.01,35.985,36.827,950642,0
2012-02-06,36.734,37.723,36.198,37.603,972052,0
2012-02-07,35.69,35.976,34.043,34.775,3176436,0
2012-02-08,34.691,34.748,34.052,34.44,1025968,0
2012-02-09,34.671,34.671,33.801,33.849,817457,0
2012-02-10,33.749,34.632,33.49,34.089,919391,0
2012-02-13,34.312,34.623,34.043,34.534,677336,0
2012-02-14,34.356,35.596,34.089,34.394,1466173,0
2012-02-15,34.632,35.125,34.328,34.803,1323631,0
2012-02-16,34.728,36.215,34.718,36.013,1285599,0
2012-02-17,36.122,36.493,35.699,36.169,1062912,0
2012-02-21,36.513,37.138,36.225,36.383,1091908,0
2012-02-22,36.417,36.466,35.708,35.708,837991,0
2012-02-23,36.847,37.807,35.938,37.594,1577197,0
2012-02-24,37.465,37.982,36.919,37.272,824361,0
2012-02-27,36.955,37.299,36.417,36.631,794009,0
2012-02-28,36.605,36.752,35.864,36.031,767844,0
2012-02-29,36.075,36.334,34.98,34.999,642572,0
2012-03-01,35.035,36.456,34.838,35.901,685288,0
2012-03-02,35.785,36.221,34.99,35.117,536816,0
2012-03-05,35.025,35.263,34.598,34.7,615316,0
2012-03-06,34.227,34.57,33.541,33.606,734836,0
2012-03-07,33.652,34.312,33.652,33.95,266357,0
2012-03-08,34.125,35.212,34.106,35.037,458210,0
2012-03-09,35.135,35.781,35.105,35.273,358103,0
2012-03-12,35.06,35.531,34.219,34.328,480997,0
2012-03-13,34.422,35.086,34.403,34.968,582723,0
2012-03-14,34.95,34.968,33.858,33.943,466940,0
2012-03-15,33.969,34.164,33.48,33.598,749857,0
2012-03-16,33.766,34.2,33,33.156,1237984,0
2012-03-19,33.064,33.839,33.018,33.544,548616,0
2012-03-20,33.331,33.552,32.843,32.914,421279,0
2012-03-21,32.952,33.146,32.684,32.914,246440,0
2012-03-22,32.582,32.787,32.358,32.537,539090,0
2012-03-23,32.57,33.375,32.361,33.264,457594,0
2012-03-26,33.749,33.758,33.276,33.552,465533,0
2012-03-27,33.627,33.741,33.026,33.11,359571,0
2012-03-28,32.99,33.23,32.304,32.358,717929,0
2012-03-29,32.251,33.119,32.243,32.952,499254,0
2012-03-30,33.211,33.211,32.128,32.233,631429,0
2012-04-02,32.198,32.595,32.18,32.578,371044,0
2012-04-03,32.493,32.493,32.083,32.121,581907,0
2012-04-04,31.958,32.075,31.197,31.261,716146,0
2012-04-05,30.918,31.706,30.898,31.261,557319,0
2012-04-09,32.15,32.623,31.612,31.806,1078003,0
2012-04-10,31.862,32.541,31.112,31.157,914785,0
2012-04-11,31.436,31.706,30.982,31.177,576348,0
2012-04-12,31.204,31.715,31.204,31.547,445856,0
2012-04-13,31.529,31.622,30.344,30.528,679524,0
2012-04-16,30.602,30.665,29.387,29.534,927949,0
2012-04-17,29.515,30.639,29.5,30.425,644630,0
2012-04-18,30.202,30.388,29.5,29.534,530667,0
2012-04-19,29.453,30.471,29.351,29.471,439540,0
2012-04-20,29.907,29.917,29.081,29.146,501842,0
2012-04-23,28.867,28.867,28.126,28.554,711741,0
2012-04-24,28.421,30.388,28.352,29.628,1938378,0
2012-04-25,30.509,31.019,29.619,30.093,1137078,0
2012-04-26,27.632,28.652,25.862,25.993,3261809,0
2012-04-27,25.781,25.947,24.833,25.344,2326679,0
2012-04-30,25.195,26.052,24.668,25.706,1758924,0
2012-05-01,25.872,26.149,25.224,25.251,1354092,0
2012-05-02,25.123,25.419,24.63,24.75,1190539,0
2012-05-03,24.712,24.871,24.166,24.354,1111832,0
2012-05-04,24.229,26.245,23.647,25.732,2720610,0
2012-05-07,25.716,26.012,25.038,25.214,1043580,0
2012-05-08,24.935,25.65,24.602,25.574,915211,0
2012-05-09,25.335,25.493,25.019,25.038,746252,0
2012-05-10,25.123,25.158,24.576,24.89,638732,0
2012-05-11,24.75,25.372,24.677,24.815,467624,0
2012-05-14,24.566,24.935,24.268,24.693,629041,0
2012-05-15,24.825,25.502,24.556,24.63,800397,0
2012-05-16,24.76,25.697,24.576,24.63,868584,0
2012-05-17,24.556,24.721,23.971,24.027,676016,0
2012-05-18,23.99,24.425,23.454,23.543,756121,0
2012-05-21,23.647,24.815,23.536,24.78,656807,0
2012-05-22,24.75,24.945,23.943,24.093,751745,0
2012-05-23,23.878,24.054,23.463,24.036,682239,0
2012-05-24,23.999,24.009,22.969,23.091,900570,0
2012-05-25,22.979,23.543,22.979,23.312,454938,0
2012-05-29,23.434,23.813,23.222,23.454,791773,0
2012-05-30,23.321,23.321,22.887,22.951,754597,0
2012-05-31,22.942,23.091,22.645,22.897,580235,0
2012-06-01,22.47,22.701,22.033,22.089,770633,0
2012-06-04,22.246,22.535,21.83,21.866,456527,0
2012-06-05,21.792,23.22,21.718,23.191,737555,0
2012-06-06,23.384,23.861,22.985,23.357,775564,0
2012-06-07,23.581,23.617,22.51,22.586,551691,0
2012-06-08,22.394,22.765,22.164,22.637,556320,0
2012-06-11,22.804,22.868,21.281,21.376,864381,0
2012-06-12,21.422,21.664,21.19,21.45,596763,0
2012-06-13,21.357,21.607,21.086,21.144,613122,0
2012-06-14,21.134,21.154,20.745,20.903,561005,0
2012-06-15,20.874,21.376,20.753,21.218,527747,0
2012-06-18,21.096,28.082,21.013,26.968,7958894,0
2012-06-19,26.977,27.005,25.167,25.4,2303583,0
2012-06-20,25.463,26.734,25.306,25.827,1091832,0
2012-06-21,25.66,26.042,24.861,24.89,929085,0
2012-06-22,25.059,25.275,24.734,24.744,760388,0
2012-06-25,24.602,25.372,24.39,25.242,649928,0
2012-06-26,25.224,26.495,25.224,26.291,1245527,0
2012-06-27,26.336,27.005,26.131,26.679,936998,0
2012-06-28,26.466,26.82,26.319,26.698,581147,0
2012-06-29,27.199,27.447,27.078,27.366,692680,0
2012-07-02,27.248,27.5,26.892,27.393,653523,0
2012-07-03,26.291,27.339,26.273,27.199,443512,0
2012-07-05,27.007,27.229,26.847,26.978,386047,0
2012-07-06,26.688,26.838,26.156,26.55,445807,0
2012-07-09,26.688,26.735,25.842,26.076,727794,0
2012-07-10,26.224,26.308,25.368,25.562,671155,0
2012-07-11,25.729,26.02,25.302,25.499,465347,0
2012-07-12,25.153,25.778,25.137,25.396,527029,0
2012-07-13,25.517,25.888,25.18,25.433,345596,0
2012-07-16,25.33,25.469,24.977,25.209,374284,0
2012-07-17,25.415,25.46,24.884,24.902,563977,0
2012-07-18,24.912,25.545,24.346,25.247,457259,0
2012-07-19,25.396,26.504,25.219,26.205,599519,0
2012-07-20,26.04,26.175,25.554,25.628,581650,0
2012-07-23,25.041,25.703,24.968,25.32,641902,0
2012-07-24,25.469,25.628,25.171,25.359,583152,0
2012-07-25,25.433,25.925,25.349,25.618,491528,0
2012-07-26,25.684,25.787,23.452,23.73,1596657,0
2012-07-27,23.683,24.482,23.265,24.346,793842,0
2012-07-30,24.346,24.893,24.212,24.671,553520,0
2012-07-31,24.512,25.59,24.512,25.405,597019,0
2012-08-01,25.59,31.734,25.376,29.016,5489445,0
2012-08-02,28.831,29.083,28.158,28.813,1203366,0
2012-08-03,29.155,29.501,28.358,28.447,719643,0
2012-08-06,28.513,29.076,28.513,28.92,947120,0
2012-08-07,29.016,29.972,29.016,29.76,647278,0
2012-08-08,29.602,30.17,29.472,29.843,538799,0
2012-08-09,29.919,30.738,29.919,30.681,694154,0
2012-08-10,30.643,30.783,30.113,30.438,692245,0
2012-08-13,30.485,30.67,29.658,30.17,548678,0
2012-08-14,30.356,30.401,29.416,29.723,638362,0
2012-08-15,29.676,30.429,29.676,30.349,470220,0
2012-08-16,30.364,30.757,30.133,30.373,430180,0
2012-08-17,30.272,30.708,30.096,30.42,498470,0
2012-08-20,30.33,30.418,30.05,30.17,393002,0
2012-08-21,30.242,31.016,30.223,30.524,512016,0
2012-08-22,30.401,30.765,30.242,30.364,500151,0
2012-08-23,30.291,30.524,29.919,30.04,345917,0
2012-08-24,30.301,31.5,30.143,31.165,556457,0
2012-08-27,32.19,32.327,31.184,31.296,664076,0
2012-08-28,31.239,32.004,31.239,31.815,548218,0
2012-08-29,31.798,32.309,31.798,32.057,391977,0
2012-08-30,31.967,32.103,31.306,31.342,360009,0
2012-08-31,31.621,31.678,30.997,31.406,319738,0
2012-09-04,31.296,31.779,30.624,31.435,389898,0
2012-09-05,31.287,31.862,31.045,31.229,379341,0
2012-09-06,31.435,33.277,31.36,33.193,1011987,0
2012-09-07,33.176,33.537,32.866,33.416,582440,0
2012-09-10,33.389,33.455,32.282,32.363,378857,0
2012-09-11,32.373,32.598,32.19,32.479,475286,0
2012-09-12,32.607,33.044,32.469,32.642,367847,0
2012-09-13,32.831,33.212,32.757,33.044,624785,0
2012-09-14,33.251,33.602,32.913,32.933,776031,0
2012-09-17,32.904,33.296,32.479,32.662,398676,0
2012-09-18,32.866,32.94,31.891,31.958,589390,0
2012-09-19,32.084,32.553,31.891,32.487,254462,0
2012-09-20,32.228,32.466,31.334,31.454,464259,0
2012-09-21,31.92,32.132,31.146,31.22,576763,0
2012-09-24,31.026,31.37,30.504,31.127,358922,0
2012-09-25,31.229,31.481,30.671,30.699,389260,0
2012-09-26,32.066,33.222,31.843,32.886,1837401,0
2012-09-27,33.092,34.554,32.814,34.346,1297362,0
2012-09-28,34.256,34.701,33.798,34.683,6620124,0
2012-10-01,34.84,35.323,34.312,35.137,2280195,0
2012-10-02,35.352,35.361,34.346,34.653,699957,0
2012-10-03,34.814,34.943,34.005,34.559,608612,0
2012-10-04,34.84,35.315,34.394,35.161,799849,0
2012-10-05,35.361,35.44,34.263,34.382,565458,0
2012-10-08,34.15,34.234,33.673,33.973,329243,0
2012-10-09,34.001,34.001,33.236,33.357,401351,0
2012-10-10,33.469,33.588,32.591,32.817,391885,0
2012-10-11,32.974,33.347,32.665,32.807,347840,0
2012-10-12,32.76,33.122,32.283,32.443,364264,0
2012-10-15,32.536,33.319,32.507,33.309,411637,0
2012-10-16,33.393,33.86,33.309,33.517,415177,0
2012-10-17,33.478,33.775,33.131,33.607,358290,0
2012-10-18,33.664,34.056,33.151,33.207,308361,0
2012-10-19,33.086,33.309,31.64,32.085,608315,0
2012-10-22,32.085,32.655,32.085,32.565,242692,0
2012-10-23,32.22,33.122,31.959,32.582,387014,0
2012-10-24,32.627,32.984,32.23,32.861,404779,0
2012-10-25,32.655,33.002,30.847,31.742,1086384,0
2012-10-26,31.706,33.964,31.706,33.598,979492,0
2012-10-31,33.337,35.718,32.947,35.539,1111346,0
2012-11-01,35.68,38.152,35.604,38.04,1471360,0
2012-11-02,38.05,38.236,37.367,37.752,657159,0
2012-11-05,37.695,39.001,36.902,38.953,651888,0
2012-11-06,38.864,40.205,38.864,39.814,798413,0
2012-11-07,39.282,39.589,38.097,38.701,738465,0
2012-11-08,38.759,39.701,37.89,37.9,578550,0
2012-11-09,37.723,38.898,37.723,38.432,546180,0
2012-11-12,39.447,39.447,38.281,38.701,561731,0
2012-11-13,38.536,38.807,38.256,38.432,544818,0
2012-11-14,38.405,38.739,35.038,36.406,1076462,0
2012-11-15,36.406,37.143,35.926,36.54,657140,0
2012-11-16,36.387,37.116,36.09,36.976,442956,0
2012-11-19,37.322,38.069,37.116,38.069,500242,0
2012-11-20,37.919,38.387,37.257,37.667,425449,0
2012-11-21,37.629,38.311,37.519,38.191,331789,0
2012-11-23,38.281,38.673,37.723,38.62,250080,0
2012-11-26,38.638,38.872,38.281,38.527,454460,0
2012-11-27,38.467,38.612,38.181,38.281,554197,0
2012-11-28,37.947,39.01,37.919,38.982,644577,0
2012-11-29,39.186,40.113,38.965,40.075,600243,0
2012-11-30,40.104,40.123,39.447,39.823,1009095,0
2012-12-03,40.056,41.044,39.851,40.066,753069,0
2012-12-04,39.637,40.336,39.637,40.316,635887,0
2012-12-05,40.605,41.493,39.953,41,686005,0
2012-12-06,41.196,41.818,41.027,41.707,540973,0
2012-12-07,40.739,41.398,39.989,40.373,933024,0
2012-12-10,40.336,41.726,40.336,41.436,675636,0
2012-12-11,41.802,42.175,41.521,42.033,540378,0
2012-12-12,42.193,42.211,41.315,41.483,548334,0
2012-12-13,39.832,41.335,39.784,40.214,652081,0
2012-12-14,40.132,40.44,39.728,39.936,505535,0
2012-12-17,39.936,40.44,39.637,39.764,443218,0
2012-12-18,39.764,40.268,39.755,40.205,518283,0
2012-12-19,40.187,40.458,39.823,39.823,652839,0
2012-12-20,39.823,39.86,39.169,39.747,515945,0
2012-12-21,39.096,39.178,38.152,38.228,1956922,0
2012-12-24,38.04,39.169,37.835,39.152,271977,0
2012-12-26,39.186,39.909,38.133,38.161,563060,0
2012-12-27,38.105,38.673,37.502,37.845,420162,0
2012-12-28,37.798,37.826,37.098,37.22,684740,0
2012-12-31,37.24,38.449,36.958,38.341,561146,0
2013-01-02,39.523,40.757,38.884,40.72,801820,0
2013-01-03,40.801,42.257,40.587,40.972,735234,0
2013-01-04,41.156,41.436,40.615,41.166,461629,0
2013-01-07,41.054,41.232,40.205,40.81,314228,0
2013-01-08,40.772,41.017,40.085,40.354,436290,0
2013-01-09,40.71,41.054,40.299,40.791,688977,0
2013-01-10,40.962,41,40.159,40.298,604823,0
2013-01-11,40.354,41.176,40.223,41.156,376076,0
2013-01-14,41.054,41.549,40.914,41.521,282876,0
2013-01-15,41.242,41.616,40.739,41.577,302632,0
2013-01-16,41.625,41.656,41.176,41.641,274369,0
2013-01-17,41.762,41.94,41.117,41.166,440194,0
2013-01-18,41.166,41.363,40.819,41.232,388291,0
2013-01-22,41.166,41.54,40.645,41.493,357593,0
2013-01-23,41.616,41.726,41.232,41.398,311503,0
2013-01-24,41.587,42.146,41.099,41.632,359335,0
2013-01-25,41.894,42.09,41.558,41.707,320164,0
2013-01-28,41.707,43.052,41.632,42.891,621723,0
2013-01-29,42.938,42.987,41.368,41.511,476700,0
2013-01-30,41.363,41.735,40.26,40.316,387360,0
2013-01-31,40.345,41.044,40.046,40.485,534052,0
2013-02-01,40.512,40.924,40.393,40.683,396581,0
2013-02-04,40.383,41.008,40.028,40.168,346936,0
2013-02-05,40.467,41.885,40.345,41.493,438455,0
2013-02-06,41.418,41.988,41.063,41.95,592745,0
2013-02-07,41.988,42.527,41.802,41.875,332742,0
2013-02-08,41.931,42.332,41.606,41.669,238287,0
2013-02-11,41.616,41.979,41.388,41.659,252757,0
2013-02-12,41.707,42.221,39.747,39.879,1286368,0
2013-02-13,39.961,40.962,39.879,40.962,542846,0
2013-02-14,40.962,41.659,40.597,41.38,339769,0
2013-02-15,41.678,42.071,41.09,41.735,539342,0
2013-02-19,41.762,42.518,41.716,42.493,526919,0
2013-02-20,42.501,42.808,41.894,41.95,1399843,0
2013-02-21,42.324,42.789,39.467,40.749,924172,0
2013-02-22,41.108,41.762,40.729,41.464,758665,0
2013-02-25,41.577,41.65,41.008,41.017,769374,0
2013-02-26,41.288,42.127,40.796,41.811,543521,0
2013-02-27,41.996,42.575,41.408,42.351,604799,0
2013-02-28,42.276,42.595,41.108,41.428,558894,0
2013-03-01,41.269,41.95,40.673,41.716,711675,0
2013-03-04,41.508,43.356,41.508,43.124,816179,0
2013-03-05,43.385,45.416,43.286,44.974,1252720,0
2013-03-06,45.03,45.225,44.414,44.609,552644,0
2013-03-07,44.646,45.068,44.292,44.6,333822,0
2013-03-08,44.984,45.021,43.609,44.405,312973,0
2013-03-11,44.199,44.525,43.929,44.31,347845,0
2013-03-12,44.133,44.348,43.816,44.143,216883,0
2013-03-13,44.31,44.386,43.732,44.224,229678,0
2013-03-14,44.414,44.441,43.761,44.163,300959,0
2013-03-15,44.041,44.292,43.19,43.267,518274,0
2013-03-18,42.484,43.643,42.221,43.19,255628,0
2013-03-19,43.312,43.844,42.829,43.21,266551,0
2013-03-20,43.404,43.956,43.404,43.742,286478,0
2013-03-21,43.376,44.049,43.228,43.349,294414,0
2013-03-22,43.601,44.105,43.442,43.694,258610,0
2013-03-25,43.723,43.929,43.076,43.77,223072,0
2013-03-26,43.965,44.31,43.863,44.086,261223,0
2013-03-27,43.787,44.627,43.2,44.525,301416,0
2013-03-28,44.59,44.878,44.243,44.663,219206,0
2013-04-01,44.469,44.788,42.929,43.097,353091,0
2013-04-02,43.286,43.515,42.333,42.537,328639,0
2013-04-03,42.706,42.947,41.044,41.176,514022,0
2013-04-04,41.325,41.363,40.512,40.99,284014,0
2013-04-05,40.187,41,39.899,40.953,260953,0
2013-04-08,41.063,41.502,40.475,41.008,217045,0
2013-04-09,41.196,41.428,40.644,41.186,286472,0
2013-04-10,39.821,42.138,39.663,41.897,368435,0
2013-04-11,41.626,42.243,41.196,41.399,243052,0
2013-04-12,41.269,41.661,40.457,40.982,217424,0
2013-04-15,40.615,41.279,38.877,39.054,470885,0
2013-04-16,39.373,39.672,38.734,39.4,287706,0
2013-04-17,39.005,39.074,37.735,38.222,462364,0
2013-04-18,38.426,38.426,37.192,37.445,321501,0
2013-04-19,37.512,38.043,36.986,37.649,256804,0
2013-04-22,37.828,38.231,36.782,38.053,239753,0
2013-04-23,38.305,38.812,38.006,38.606,232442,0
2013-04-24,38.521,38.705,37.969,38.549,212777,0
2013-04-25,38.549,39.054,36.098,38.724,463684,0
2013-04-26,38.705,40.615,38.633,39.781,601715,0
2013-04-29,40.092,41.389,40.024,40.763,496101,0
2013-04-30,40.71,41.708,40.691,41.532,554055,0
2013-05-01,41.381,41.863,40.586,40.634,459121,0
2013-05-02,40.829,41.419,40.329,40.867,254093,0
2013-05-03,41.569,42.13,41.428,41.821,282794,0
2013-05-06,41.804,42.877,41.728,42.776,305325,0
2013-05-07,43.075,43.478,42.652,43.478,365799,0
2013-05-08,43.429,43.568,42.962,43.525,283891,0
2013-05-09,43.336,43.945,43.028,43.681,194741,0
2013-05-10,43.833,44.299,43.478,43.973,221162,0
2013-05-13,43.945,44.423,43.525,44.102,159434,0
2013-05-14,44.197,44.394,43.767,44.131,189215,0
2013-05-15,44.028,44.28,43.804,44.131,243406,0
2013-05-16,44.702,45.354,44.439,44.599,353945,0
2013-05-17,44.936,45.45,44.404,44.524,460836,0
2013-05-20,44.223,44.543,43.516,43.597,371598,0
2013-05-21,43.606,43.945,43.057,43.887,221542,0
2013-05-22,43.833,44.672,41.494,41.626,453344,0
2013-05-23,41.072,43.129,40.819,42.952,301744,0
2013-05-24,42.757,43.094,41.887,42.25,546653,0
2013-05-28,42.905,43.69,42.288,43.263,318693,0
2013-05-29,42.822,43.111,42.327,42.757,176827,0
2013-05-30,42.822,43.945,42.701,43.794,307790,0
2013-05-31,43.421,44.267,42.99,42.99,301399,0
2013-06-03,43.018,43.018,41.972,42.41,499844,0
2013-06-04,42.055,42.841,41.045,41.419,553513,0
2013-06-05,41.437,42.633,41.437,41.804,477580,0
2013-06-06,41.85,43.075,41.794,43.038,371882,0
2013-06-07,43.458,43.935,42.551,43.254,421846,0
2013-06-10,43.487,43.988,42.933,43.372,274218,0
2013-06-11,42.822,43.763,42.531,43.206,226295,0
2013-06-12,43.516,43.516,42.464,42.624,177163,0
2013-06-13,42.522,43.804,42.298,43.72,198150,0
2013-06-14,43.758,43.823,42.896,43.166,150496,0
2013-06-17,43.616,43.681,42.701,43.094,128688,0
2013-06-18,43.186,44.29,42.984,44.151,240387,0
2013-06-19,44.008,44.171,43.111,43.119,319199,0
2013-06-20,42.495,42.822,41.868,41.942,335838,0
2013-06-21,41.998,42.26,41.242,41.297,572411,0
2013-06-24,40.962,41.176,39.868,40.682,351622,0
2013-06-25,41.251,41.779,40.728,41.389,386628,0
2013-06-26,41.942,41.942,41.223,41.475,191094,0
2013-06-27,41.708,41.858,41.027,41.326,329076,0
2013-06-28,41.196,42.302,40.602,41.899,699743,0
2013-07-01,33.208,38.249,33.199,36.715,2341787,0
2013-07-02,36.892,37.483,35.32,35.453,737318,0
2013-07-03,35.086,35.872,35.086,35.526,273790,0
2013-07-05,36.314,36.612,35.977,36.115,368007,0
2013-07-08,36.482,36.511,35.734,36.154,477244,0
2013-07-09,36.444,36.568,36.14,36.54,266723,0
2013-07-10,36.434,36.736,36.098,36.278,192746,0
2013-07-11,36.793,37.026,36.324,36.998,1211735,0
2013-07-12,36.978,37.663,36.65,37.438,347517,0
2013-07-15,37.497,37.507,36.801,37.11,233257,0
2013-07-16,37.11,37.262,36.726,36.83,196162,0
2013-07-17,36.968,37.299,36.83,37.129,140339,0
2013-07-18,37.156,37.304,36.979,37.146,163907,0
2013-07-19,37.083,37.419,37.083,37.308,242977,0
2013-07-22,37.185,37.381,36.679,36.801,202310,0
2013-07-23,36.801,37.031,36.296,36.396,235036,0
2013-07-24,36.632,36.874,36.051,36.296,236527,0
2013-07-25,36.098,36.558,34.3,36.406,386836,0
2013-07-26,36.379,38.151,36.333,38.105,409334,0
2013-07-29,37.973,38.058,37.102,37.224,238103,0
2013-07-30,37.325,37.897,37.092,37.832,235178,0
2013-07-31,38.068,38.415,37.007,37.252,358566,0
2013-08-01,37.606,38.665,37.325,38.468,453494,0
2013-08-02,38.272,38.44,37.634,38.011,240343,0
2013-08-05,35.986,36.379,34.034,34.203,1259730,0
2013-08-06,34.129,34.481,33.182,33.755,613818,0
2013-08-07,33.746,34.623,33.746,34.458,461202,0
2013-08-08,34.74,34.805,34.119,34.148,299581,0
2013-08-09,33.894,34.623,33.65,33.847,278335,0
2013-08-12,33.764,34.569,33.66,34.542,264772,0
2013-08-13,34.458,34.7,34.139,34.552,232389,0
2013-08-14,34.487,34.579,33.923,33.998,230036,0
2013-08-15,33.593,34.213,33.473,33.603,293417,0
2013-08-16,33.425,34.008,32.836,33.313,454528,0
2013-08-19,33.435,33.885,33.332,33.351,239911,0
2013-08-20,33.388,33.913,33.154,33.503,213673,0
2013-08-21,33.435,33.885,33.258,33.267,207875,0
2013-08-22,33.513,35.14,33.351,34.213,387464,0
2013-08-23,34.692,35.002,34.419,34.579,313082,0
2013-08-26,34.7,35.093,34.232,34.419,337652,0
2013-08-27,33.998,34.3,33.341,33.351,321920,0
2013-08-28,33.341,34.194,33.284,33.79,303974,0
2013-08-29,33.809,34.514,33.809,34.487,329788,0
2013-08-30,34.755,34.802,33.352,33.436,253738,0
2013-09-03,33.814,34.867,33.233,33.57,575821,0
2013-09-04,33.578,35.029,33.578,34.894,417575,0
2013-09-05,36.007,36.524,35.404,35.489,401107,0
2013-09-06,35.582,35.724,34.672,35.012,229136,0
2013-09-09,35.058,35.386,34.759,35.04,198499,0
2013-09-10,35.199,35.319,34.925,35.067,243962,0
2013-09-11,34.886,35.227,34.448,34.944,162812,0
2013-09-12,34.944,35.103,34.409,34.652,197253,0
2013-09-13,34.896,35.227,34.514,35.067,266259,0
2013-09-16,35.434,35.629,34.487,34.642,211060,0
2013-09-17,34.74,35.15,34.252,34.896,206034,0
2013-09-18,34.886,35.132,34.496,34.906,291555,0
2013-09-19,35.031,35.067,34.615,34.925,180262,0
2013-09-20,35.092,35.434,34.388,34.425,703434,0
2013-09-23,34.458,36.191,34.458,35.788,363159,0
2013-09-24,35.948,36.071,35.199,35.638,248503,0
2013-09-25,35.668,36.061,35.245,35.262,235707,0
2013-09-26,35.733,35.986,35.301,35.545,194858,0
2013-09-27,35.346,35.591,34.794,34.885,183126,0
2013-09-30,34.706,35.394,34.611,35.129,346693,0
2013-10-01,35.093,35.93,34.877,35.347,460357,0
2013-10-02,35.15,35.854,34.615,35.835,315756,0
2013-10-03,35.752,35.752,34.559,34.717,363177,0
2013-10-04,34.747,35.807,34.747,35.6,219470,0
2013-10-07,35.524,35.629,34.971,34.981,332213,0
2013-10-08,34.991,35.168,33.664,33.768,489426,0
2013-10-09,33.984,34.277,33.57,33.768,520166,0
2013-10-10,34.323,34.707,33.843,34.67,321354,0
2013-10-11,34.68,35.271,34.314,35.271,249552,0
2013-10-14,34.981,35.959,34.857,35.911,346351,0
2013-10-15,35.825,37.482,34.812,34.971,485062,0
2013-10-16,35.327,35.404,34.849,35.038,279039,0
2013-10-17,34.933,35.065,34.576,34.785,312101,0
2013-10-18,35.281,35.281,34.049,34.238,623408,0
2013-10-21,34.65,34.65,34.067,34.125,517507,0
2013-10-22,34.125,34.407,33.76,33.889,404549,0
2013-10-23,33.804,34.503,33.57,33.889,420067,0
2013-10-24,34.014,34.163,33.243,33.449,318132,0
2013-10-25,33.683,33.683,32.902,33.194,408794,0
2013-10-28,33.306,33.306,32.762,32.921,376775,0
2013-10-29,32.951,33.213,32.574,32.83,316462,0
2013-10-30,32.902,33.11,32.405,32.667,557077,0
2013-10-31,33.705,37.09,33.498,36.536,1678762,0
2013-11-01,36.551,36.598,33.626,33.626,993742,0
2013-11-04,33.768,34.059,31.043,31.219,1280099,0
2013-11-05,31.023,32.753,30.947,32.247,1072484,0
2013-11-06,32.546,32.677,31.173,31.398,789646,0
2013-11-07,31.474,31.868,31.134,31.371,561704,0
2013-11-08,31.446,31.709,31.063,31.625,486128,0
2013-11-11,31.483,31.663,30.975,31.193,457937,0
2013-11-12,31.033,31.436,30.949,31.115,310393,0
2013-11-13,30.853,31.38,30.646,31.033,518222,0
2013-11-14,30.957,31.296,30.712,31.209,345051,0
2013-11-15,31.334,31.492,30.609,30.808,346884,0
2013-11-18,30.751,31.09,30.554,30.591,485810,0
2013-11-19,30.646,30.788,30.12,30.212,439961,0
2013-11-20,30.261,30.506,29.924,30.12,556988,0
2013-11-21,30.32,31.023,30.13,30.654,408794,0
2013-11-22,30.627,31.108,30.261,30.92,342524,0
2013-11-25,30.928,31.53,30.674,31.465,405497,0
2013-11-26,31.549,31.858,31.258,31.718,647495,0
2013-11-27,31.663,32.029,31.587,31.983,333906,0
2013-11-29,32.225,32.279,31.863,31.97,166888,0
2013-12-02,31.821,32.218,30.957,31.003,542079,0
2013-12-03,30.967,31.337,30.092,30.28,1092344,0
2013-12-04,30.185,31.45,30.185,31.156,819248,0
2013-12-05,31.231,31.364,30.32,30.789,489744,0
2013-12-06,30.91,31.568,30.835,31.071,451022,0
2013-12-09,31.108,31.417,30.938,31.063,394434,0
2013-12-10,30.92,31.134,30.31,30.401,482404,0
2013-12-11,30.411,30.476,29.725,29.875,411031,0
2013-12-12,29.959,30.32,29.565,30.12,388371,0
2013-12-13,30.27,30.364,29.988,30.222,483255,0
2013-12-16,30.177,30.421,30.102,30.3,472299,0
2013-12-17,30.241,30.29,29.275,30.007,723696,0
2013-12-18,29.915,30.338,29.773,30.329,534524,0
2013-12-19,30.31,30.535,30.064,30.185,411165,0
2013-12-20,27.329,28.612,27.054,27.137,2451841,0
2013-12-23,27.329,27.584,26.911,27.092,1034567,0
2013-12-24,29.44,29.598,27.742,28.222,1287132,0
2013-12-26,28.3,28.535,27.772,28.045,524971,0
2013-12-27,28.112,28.392,27.338,27.4,673070,0
2013-12-30,27.338,28.28,27.243,28.121,587623,0
2013-12-31,28.192,28.261,27.723,27.819,457026,0
2014-01-02,27.752,27.798,27.356,27.683,403431,0
2014-01-03,27.683,27.81,27.546,27.732,372508,0
2014-01-06,27.693,27.732,27.356,27.458,327376,0
2014-01-07,27.575,27.627,27.338,27.517,340058,0
2014-01-08,27.507,28.095,27.356,28.065,410161,0
2014-01-09,28.202,28.42,27.092,27.156,422352,0
2014-01-10,27.11,27.478,26.931,27.319,359908,0
2014-01-13,27.233,27.409,26.074,26.459,582853,0
2014-01-14,26.508,26.911,26.42,26.771,252521,0
2014-01-15,26.829,27.373,26.629,27.146,387061,0
2014-01-16,27.054,27.356,26.724,27.054,326411,0
2014-01-17,27.008,27.338,26.988,27.073,338176,0
2014-01-21,27.233,27.683,27.156,27.458,294290,0
2014-01-22,27.282,27.636,27.101,27.311,228879,0
2014-01-23,27.063,27.119,26.676,26.781,361886,0
2014-01-24,26.518,26.601,26.074,26.194,442811,0
2014-01-27,26.656,27.082,26.048,26.488,591026,0
2014-01-28,26.592,27.092,26.346,26.901,506948,0
2014-01-29,26.524,27.575,26.524,27.478,1308502,0
2014-01-30,27.636,27.875,27.439,27.723,561403,0
2014-01-31,27.272,27.458,26.892,27.119,549884,0
2014-02-03,27.063,27.373,25.781,25.828,882846,0
2014-02-04,26.3,26.3,25.347,25.413,524594,0
2014-02-05,25.243,25.374,24.931,24.97,470081,0
2014-02-06,25.026,25.204,24.762,25.072,337297,0
2014-02-07,25.131,25.441,24.894,25.289,382322,0
2014-02-10,25.234,25.403,25.166,25.317,433960,0
2014-02-11,25.234,26.138,25.175,26.074,390317,0
2014-02-12,26.138,26.574,26.11,26.459,310206,0
2014-02-13,26.155,27.073,26.155,26.96,306786,0
2014-02-14,26.95,27.223,26.799,27.156,233842,0
2014-02-18,27.243,27.546,27.119,27.243,302500,0
2014-02-19,26.988,27.356,26.761,26.799,362229,0
2014-02-20,28.3,29.44,27.165,28.612,1583297,0
2014-02-21,28.349,28.978,28.349,28.535,979262,0
2014-02-24,28.555,28.919,28.359,28.555,746848,0
2014-02-25,28.674,28.829,28.41,28.486,434274,0
2014-02-26,28.535,29.065,28.359,28.988,412501,0
2014-02-27,28.884,29.514,28.694,29.253,597143,0
2014-02-28,29.524,29.524,28.674,28.771,260673,0
2014-03-03,28.439,28.848,28.31,28.535,380052,0
2014-03-04,28.988,29.828,28.988,29.736,515311,0
2014-03-05,29.666,30.07,29.46,29.713,333939,0
2014-03-06,29.761,30.457,29.592,30.31,372428,0
2014-03-07,30.383,30.809,30.139,30.762,322355,0
2014-03-10,30.6,30.6,29.883,29.948,289222,0
2014-03-11,30.016,30.25,29.243,29.337,220960,0
2014-03-12,29.073,29.741,28.8,29.732,211378,0
2014-03-13,29.799,29.799,28.751,28.839,235300,0
2014-03-14,28.694,29.185,28.435,28.948,173122,0
2014-03-17,29.073,29.307,28.892,29.148,202507,0
2014-03-18,29.101,30.064,28.919,29.809,260283,0
2014-03-19,29.819,29.902,28.864,28.901,353597,0
2014-03-20,28.771,30.167,28.694,29.676,293485,0
2014-03-21,29.893,30.565,29.883,30.129,861279,0
2014-03-24,29.855,30.545,29.479,30.439,506889,0
2014-03-25,30.752,31.345,30.646,31.176,371694,0
2014-03-26,31.43,31.696,30.94,31.204,466134,0
2014-03-27,31.186,31.186,30.092,30.203,265072,0
2014-03-28,29.913,31.402,29.913,30.675,412118,0
2014-03-31,30.809,31.59,30.592,31.231,409679,0
2014-04-01,31.221,32.958,31.176,32.809,604029,0
2014-04-02,32.799,33.006,32.234,32.572,266593,0
2014-04-03,33.498,33.797,32.244,32.451,325255,0
2014-04-04,32.572,32.872,30.959,31.231,392571,0
2014-04-07,31.204,31.318,30.514,30.976,415713,0
2014-04-08,31.044,32.208,30.816,32.15,332908,0
2014-04-09,32.482,33.049,31.688,32.15,455783,0
2014-04-10,32.073,32.292,31.166,31.403,390474,0
2014-04-11,31.092,31.885,30.504,30.702,301450,0
2014-04-14,31.101,31.337,30.38,30.673,273746,0
2014-04-15,30.808,31.044,29.756,30.75,309089,0
2014-04-16,30.911,31.196,30.115,31.137,316165,0
2014-04-17,31.064,31.924,31.044,31.781,478806,0
2014-04-21,31.752,32.464,31.752,32.435,330828,0
2014-04-22,32.529,33.059,32.063,32.65,411393,0
2014-04-23,32.641,33.049,32.282,32.68,260986,0
2014-04-24,32.842,33.097,32.585,32.794,241497,0
2014-04-25,32.273,32.613,32.15,32.576,410016,0
2014-04-28,32.746,32.954,32.13,32.728,350456,0
2014-04-29,32.954,32.954,32.337,32.66,295644,0
2014-04-30,32.282,32.906,32.18,32.851,349025,0
2014-05-01,31.904,32.756,31.251,31.981,790572,0
2014-05-02,31.924,32.964,31.924,32.775,389701,0
2014-05-05,32.604,32.901,32.143,32.415,432372,0
2014-05-06,32.18,32.915,32.055,32.897,364401,0
2014-05-07,33.03,33.03,32.256,32.641,392445,0
2014-05-08,32.613,33.295,32.558,32.69,389663,0
2014-05-09,32.576,33.03,32.356,32.794,215124,0
2014-05-12,32.867,33.592,32.858,33.398,479651,0
2014-05-13,33.314,33.505,32.974,33.03,352052,0
2014-05-14,32.964,32.994,32.347,32.445,265247,0
2014-05-15,32.218,32.775,31.972,32.604,607529,0
2014-05-16,32.366,32.775,32.163,32.737,201445,0
2014-05-19,32.68,33.324,32.68,33.234,248377,0
2014-05-20,33.285,33.532,32.887,33.123,414949,0
2014-05-21,33.249,33.371,32.964,33.229,281313,0
2014-05-22,34.061,35.386,34.061,35.253,878918,0
2014-05-23,35.159,35.708,34.98,35.679,435027,0
2014-05-27,35.774,35.906,35.585,35.877,258132,0
2014-05-28,35.764,36.096,35.641,35.877,295906,0
2014-05-29,35.679,36.407,35.679,36.237,397948,0
2014-05-30,36.286,36.379,35.746,35.944,192844,0
2014-06-02,36.295,36.36,35.12,35.396,288952,0
2014-06-03,39.737,43.231,39.371,42.72,4487469,0
2014-06-04,43.524,44.168,41.849,42.103,1547468,0
2014-06-05,42.217,43.524,42.057,43.524,669368,0
2014-06-06,43.731,44.45,43.569,44.432,596531,0
2014-06-09,44.355,46.032,44.279,46.032,745606,0
2014-06-10,45.935,46.456,45.313,46.21,523806,0
2014-06-11,45.757,45.757,44.971,45.322,419258,0
2014-06-12,46.342,46.342,45.444,45.641,651976,0
2014-06-13,45.511,45.897,39.853,42.632,3365153,0
2014-06-16,42.226,43.807,41.772,43.722,641763,0
2014-06-17,43.826,45.066,43.524,44.44,511971,0
2014-06-18,44.45,44.787,44.125,44.336,404277,0
2014-06-19,44.555,44.658,43.787,44.213,349927,0
2014-06-20,44.478,45.349,44.365,44.971,691938,0
2014-06-23,45.188,45.284,44.188,44.536,436255,0
2014-06-24,44.583,45.69,44.308,44.501,402868,0
2014-06-25,44.222,44.696,43.921,44.564,290564,0
2014-06-26,44.506,45.139,44.158,44.999,276143,0
2014-06-27,45.028,45.028,44.487,44.762,535198,0
2014-06-30,44.574,45.339,43.985,45.226,384726,0
2014-07-01,45.415,46.259,45.375,45.651,788448,0
2014-07-02,45.558,46.152,45.444,45.747,290969,0
2014-07-03,45.831,46.296,45.804,45.925,204437,0
2014-07-07,45.746,46.059,45.403,45.432,295149,0
2014-07-08,45.48,45.538,43.876,44.444,752835,0
2014-07-09,44.52,45.354,44.207,44.653,377491,0
2014-07-10,43.258,44.633,43.238,44.282,455792,0
2014-07-11,44.282,44.899,43.941,44.101,361141,0
2014-07-14,44.473,44.968,44.026,44.643,254742,0
2014-07-15,44.671,44.87,44.13,44.749,585901,0
2014-07-16,44.987,45.205,44.224,44.272,459140,0
2014-07-17,43.941,44.292,43.199,43.343,452053,0
2014-07-18,43.333,44.33,43.333,44.111,426764,0
2014-07-21,42.753,44.207,42.753,43.666,283028,0
2014-07-22,44.036,44.272,43.466,43.607,340889,0
2014-07-23,43.817,43.827,42.373,42.46,361751,0
2014-07-24,42.726,43.15,42.469,42.782,385501,0
2014-07-25,42.572,42.782,42.277,42.572,304475,0
2014-07-28,42.687,42.829,41.851,42.611,262872,0
2014-07-29,42.829,43.494,42.652,42.914,329707,0
2014-07-30,43.388,43.627,43.048,43.514,276734,0
2014-07-31,42.991,43.38,41.869,41.888,367121,0
2014-08-01,42.001,42.363,41.261,41.813,373995,0
2014-08-04,42.06,42.884,41.831,42.819,382408,0
2014-08-05,42.602,43.494,42.346,42.687,292982,0
2014-08-06,42.43,42.914,42.001,42.23,401842,0
2014-08-07,42.277,42.972,40.721,40.843,508971,0
2014-08-08,40.823,41.556,40.615,40.814,332625,0
2014-08-11,41.196,41.804,40.862,41.356,260017,0
2014-08-12,41.081,41.196,39.924,40.32,383807,0
2014-08-13,40.398,40.683,39.914,40.663,395214,0
2014-08-14,40.73,40.843,40.398,40.74,277693,0
2014-08-15,40.615,41.252,39.827,40.378,415122,0
2014-08-18,40.776,41.503,40.673,41.033,328173,0
2014-08-19,41.49,41.747,40.978,41.043,271990,0
2014-08-20,40.852,42.03,40.711,41.658,459710,0
2014-08-21,42.02,42.221,41.137,41.917,320995,0
2014-08-22,41.955,42.05,41.441,41.595,307853,0
2014-08-25,41.822,42.011,41.215,41.403,310965,0
2014-08-26,41.48,42.221,41.48,41.794,311795,0
2014-08-27,41.869,42.553,41.471,41.508,381531,0
2014-08-28,40.538,42.145,40.538,41.737,310746,0
2014-08-29,41.908,42.212,41.737,42.155,253894,0
2014-09-02,42.175,42.497,41.585,42.06,479063,0
2014-09-03,42.116,42.346,41.859,42.001,331799,0
2014-09-04,42.145,42.753,41.451,41.575,334386,0
2014-09-05,41.471,42.087,41.117,42.079,295046,0
2014-09-08,42.02,42.592,41.649,41.774,371990,0
2014-09-09,41.869,41.878,40.215,40.291,639972,0
2014-09-10,40.417,41.271,40.417,40.978,454244,0
2014-09-11,40.538,41.508,40.523,41.328,312107,0
2014-09-12,41.081,41.48,39.968,40.005,395111,0
2014-09-15,39.941,40.596,39.941,40.198,329616,0
2014-09-16,40.262,40.833,39.048,40.005,600154,0
2014-09-17,39.934,40.32,39,39.096,577076,0
2014-09-18,39.188,39.924,39,39.763,350782,0
2014-09-19,39.905,40.253,38.877,38.961,500322,0
2014-09-22,38.704,38.877,38.211,38.231,413785,0
2014-09-23,38.183,38.574,37.906,38.117,346495,0
2014-09-24,38.135,38.84,37.932,38.684,311150,0
2014-09-25,38.402,38.657,37.432,37.785,525684,0
2014-09-26,38.013,38.535,37.841,38.393,315424,0
2014-09-29,37.955,38.412,37.727,38.051,271911,0
2014-09-30,38.061,38.175,37.771,37.831,460466,0
2014-10-01,37.804,38.069,37.053,37.053,496677,0
2014-10-02,37.137,37.879,36.871,37.442,384303,0
2014-10-03,37.879,38.088,37.309,37.413,351740,0
2014-10-06,37.384,38.054,37.174,37.481,371168,0
2014-10-07,37.194,38.044,37.022,37.089,564024,0
2014-10-08,37.233,39.067,37.184,39.008,475495,0
2014-10-09,38.829,38.999,37.89,37.919,453387,0
2014-10-10,37.729,38.187,37.032,37.071,374050,0
2014-10-13,37.184,38.75,36.897,37.758,479121,0
2014-10-14,38.111,39.227,37.996,39.152,447275,0
2014-10-15,38.58,39.63,37.806,39.475,707887,0
2014-10-16,38.789,40.483,38.73,40.266,517671,0
2014-10-17,40.918,40.996,39.61,39.83,342098,0
2014-10-20,39.601,41.384,39.411,41.357,324819,0
2014-10-21,41.681,42.292,41.375,42.025,323974,0
2014-10-22,41.74,42.302,40.709,40.793,375558,0
2014-10-23,41.539,42.217,41.215,41.424,441565,0
2014-10-24,41.424,41.845,41.107,41.691,308109,0
2014-10-27,41.443,42.502,41.137,42.457,292481,0
2014-10-28,42.714,46.314,42.457,43.965,1349413,0
2014-10-29,44.079,44.166,42.55,43.278,478421,0
2014-10-30,43.582,46.112,42.6,46.038,794333,0
2014-10-31,47.03,47.696,46.923,47.199,896373,0
2014-11-03,47.336,47.716,46.772,47.669,592903,0
2014-11-04,47.546,48.339,47.249,47.736,511217,0
2014-11-05,48.06,48.129,46.379,47.298,434859,0
2014-11-06,47.327,47.355,45.921,46.257,542587,0
2014-11-07,46.277,47.383,45.99,47.35,890980,0
2014-11-10,47.429,47.87,46.976,47.458,449416,0
2014-11-11,47.288,47.984,47.209,47.956,305410,0
2014-11-12,47.756,48.597,47.565,48.367,263648,0
2014-11-13,48.517,48.672,47.199,47.429,369907,0
2014-11-14,47.974,48.883,47.778,48.407,555599,0
2014-11-17,48.377,48.567,47.144,47.392,485155,0
2014-11-18,47.546,48.47,47.336,47.822,380971,0
2014-11-19,47.546,47.585,46.287,46.943,448345,0
2014-11-20,46.821,48.185,46.609,48.156,282528,0
2014-11-21,48.864,48.922,47.706,47.803,370401,0
2014-11-24,48.031,48.269,47.429,48.06,414971,0
2014-11-25,48.129,48.47,47.832,48.109,276439,0
2014-11-26,48.109,48.699,47.822,48.557,308814,0
2014-11-28,48.757,48.757,47.477,47.631,247467,0
2014-12-01,47.565,48.46,47.219,48.07,433048,0
2014-12-02,48.07,48.874,47.565,48.805,698623,0
2014-12-03,48.939,51.088,48.844,50.592,744721,0
2014-12-04,50.879,50.879,49.513,49.799,275491,0
2014-12-05,49.789,50.364,49.597,49.755,250295,0
2014-12-08,49.607,50.594,48.902,49.073,270343,0
2014-12-09,48.69,51.078,48.06,50.977,495516,0
2014-12-10,50.601,51.47,50.285,50.359,481313,0
2014-12-11,50.723,51.47,50.067,50.227,234694,0
2014-12-12,49.348,50.219,49.083,49.428,262552,0
2014-12-15,49.666,49.98,49.274,49.616,323900,0
2014-12-16,49.321,50.8,48.957,49.493,400736,0
2014-12-17,49.503,50.66,48.997,50.65,560692,0
2014-12-18,51.088,51.107,50.219,50.715,439628,0
2014-12-19,50.849,51.364,50.236,51.326,1478003,0
2014-12-22,51.213,52.425,50.946,52.166,322688,0
2014-12-23,52.349,52.425,51.632,51.738,315338,0
2014-12-24,51.918,52.34,51.814,51.879,118556,0
2014-12-26,52.147,52.329,51.642,51.908,165884,0
2014-12-29,51.728,52.156,51.46,51.869,153149,0
2014-12-30,51.642,52.004,51.194,51.267,112779,0
2014-12-31,51.335,51.995,50.504,50.514,219817,0
2015-01-02,50.733,51.097,49.388,50.027,235473,0
2015-01-05,49.865,50.236,49.188,49.274,310017,0
2015-01-06,49.597,49.636,48.041,48.577,475213,0
2015-01-07,48.587,49.311,48.516,49.15,285603,0
2015-01-08,49.666,50.429,49.474,49.875,343549,0
2015-01-09,49.914,49.914,48.622,49.12,291350,0
2015-01-12,49.255,49.284,47.923,48.575,231382,0
2015-01-13,49.101,50.424,48.921,49.907,434325,0
2015-01-14,49.716,50.684,49.073,50.52,315998,0
2015-01-15,50.471,50.807,49.505,49.628,330633,0
2015-01-16,49.457,49.936,49.34,49.84,335342,0
2015-01-20,49.848,50.32,49.216,49.687,776112,0
2015-01-21,49.716,50.462,48.824,49.317,346038,0
2015-01-22,49.831,50.387,48.873,50.349,365261,0
2015-01-23,50.27,50.914,50.031,50.071,231596,0
2015-01-26,50.021,50.179,49.034,49.623,413128,0
2015-01-27,48.756,49.792,48.604,48.785,385238,0
2015-01-28,49.369,50.118,48.135,48.404,284766,0
2015-01-29,48.422,49.349,47.827,49.284,231214,0
2015-01-30,49.025,49.687,47.847,47.913,323838,0
2015-02-02,47.923,48.697,47.071,48.634,358619,0
2015-02-03,48.883,49.447,48.21,48.409,310490,0
2015-02-04,47.979,48.595,47.894,48.346,423765,0
2015-02-05,48.496,48.555,48.047,48.286,203578,0
2015-02-06,48.286,48.595,46.934,47.137,389000,0
2015-02-09,46.868,47.081,45.784,45.842,548533,0
2015-02-10,46.197,48.172,46.197,48.153,410056,0
2015-02-11,48.153,48.756,47.827,48.67,431484,0
2015-02-12,48.891,49.068,47.7,48.276,350281,0
2015-02-13,48.67,48.67,47.31,48.181,232256,0
2015-02-17,48.096,49.294,47.808,48.785,359237,0
2015-02-18,48.824,49.265,46.387,47.108,955794,0
2015-02-19,47.923,50.72,46.627,48.237,844882,0
2015-02-20,48.394,49.523,48.13,49.523,474660,0
2015-02-23,49.57,50.118,49.14,49.964,514293,0
2015-02-24,50.1,52.658,49.974,51.49,800538,0
2015-02-25,51.49,51.768,50.547,50.904,241029,0
2015-02-26,50.973,51.154,50.28,50.5,221065,0
2015-02-27,50.387,50.933,50.021,50.684,299909,0
2015-03-02,51.172,52.237,50.377,51.824,594800,0
2015-03-03,51.556,53.782,51.008,53.146,1095926,0
2015-03-04,53.214,53.684,52.841,53.253,409747,0
2015-03-05,53.644,53.943,50.5,51.393,1416276,0
2015-03-06,51.373,51.88,49.831,49.917,3818115,0
2015-03-09,50.108,50.847,49.946,50.627,626198,0
2015-03-10,50.32,51.182,50.041,50.943,778186,0
2015-03-11,50.933,51.47,50.549,50.837,534506,0
2015-03-12,51.056,51.286,50.52,51.276,502272,0
2015-03-13,51.306,51.68,50.222,50.666,535341,0
2015-03-16,50.866,51.432,50.559,50.617,287802,0
2015-03-17,50.73,51.383,49.946,51.363,623591,0
2015-03-18,51.056,52.093,50.656,51.709,499143,0
2015-03-19,51.719,51.815,51.259,51.306,414753,0
2015-03-20,51.383,51.546,50.989,51.086,582492,0
2015-03-23,51.222,52.065,51.192,51.844,332448,0
2015-03-24,51.844,52.611,51.231,51.286,390762,0
2015-03-25,51.222,51.393,49.848,49.878,524180,0
2015-03-26,49.743,49.802,48.162,48.68,760869,0
2015-03-27,48.413,48.986,48.21,48.467,302198,0
2015-03-30,48.624,49.379,48.413,49.14,277999,0
2015-03-31,48.804,48.947,48.364,48.643,280766,0
2015-04-01,48.653,48.794,47.683,48.614,293959,0
2015-04-02,48.726,49.015,48.008,48.172,260369,0
2015-04-06,47.951,49.054,47.856,48.93,346220,0
2015-04-07,48.775,49.543,48.716,48.716,340096,0
2015-04-08,48.663,49.609,48.432,49.466,358425,0
2015-04-09,49.562,50.668,49.11,50.491,436403,0
2015-04-10,50.607,50.807,49.466,49.553,350392,0
2015-04-13,49.697,50.225,49.032,49.052,325240,0
2015-04-14,48.936,49.495,48.224,48.359,423956,0
2015-04-15,48.581,49.207,48.195,48.964,341703,0
2015-04-16,48.85,49.562,48.331,49.348,291457,0
2015-04-17,48.61,49.197,47.703,47.906,352257,0
2015-04-20,48.119,49.59,48.119,49.58,336484,0
2015-04-21,49.908,50.456,49.515,50.177,291804,0
2015-04-22,50.12,50.976,48.099,50.679,1006527,0
2015-04-23,49.938,51.738,49.678,51.39,512071,0
2015-04-24,51.448,52.055,50.725,51.814,410926,0
2015-04-27,51.767,55.451,50.39,51.869,990684,0
2015-04-28,52.266,52.728,51.341,52.633,732918,0
2015-04-29,53.901,54.567,51.86,53.371,629075,0
2015-04-30,52.939,53.671,52.564,52.661,593331,0
2015-05-01,53.132,54.21,52.939,53.72,535764,0
2015-05-04,53.621,54.518,53.248,54.162,496382,0
2015-05-05,54.112,54.431,52.554,52.679,596761,0
2015-05-06,52.92,53.381,52.093,53.371,415020,0
2015-05-07,53.064,54.066,53.064,53.71,310812,0
2015-05-08,54.057,54.73,53.71,53.999,291573,0
2015-05-11,53.805,54.488,53.681,54.009,266427,0
2015-05-12,53.621,54.307,53.027,54.152,362893,0
2015-05-13,54.373,54.73,53.815,53.852,360049,0
2015-05-14,53.834,54.75,53.769,54.671,290847,0
2015-05-15,54.431,54.778,53.892,54.268,240956,0
2015-05-18,54.027,55.519,53.901,55.509,437302,0
2015-05-19,55.481,56.01,55.355,55.615,475807,0
2015-05-20,55.807,56.173,55.392,55.461,216236,0
2015-05-21,55.288,55.73,54.902,55.328,340828,0
2015-05-22,55.201,55.519,55.01,55.105,246060,0
2015-05-26,54.911,55.132,54.268,54.46,239474,0
2015-05-27,54.604,55.692,54.431,55.615,212808,0
2015-05-28,55.817,56.78,55.672,56.663,606380,0
2015-05-29,56.153,56.78,55.941,56.423,330749,0
2015-06-01,57.174,58.407,55.865,58.194,796371,0
2015-06-02,57.452,57.654,56.338,57.191,527818,0
2015-06-03,57.491,57.616,56.932,57.221,304978,0
2015-06-04,56.847,57.231,56.068,56.212,263622,0
2015-06-05,56.087,56.222,55.22,55.73,285650,0
2015-06-08,55.402,55.73,55.067,55.318,231617,0
2015-06-09,55.152,55.461,54.287,54.661,348998,0
2015-06-10,55.23,55.519,54.75,54.818,298348,0
2015-06-11,54.854,55.039,53.815,54.22,503039,0
2015-06-12,54.778,57.944,54.498,57.403,1054487,0
2015-06-15,57.183,57.626,56.269,56.962,406396,0
2015-06-16,57.348,58.136,56.876,57.693,439542,0
2015-06-17,57.886,57.886,56.818,57.001,281910,0
2015-06-18,57.154,57.924,56.78,57.684,309964,0
2015-06-19,57.781,57.781,56.799,56.962,587511,0
2015-06-22,57.261,57.31,56.472,57.079,371168,0
2015-06-23,57.511,57.511,56.403,57.144,256672,0
2015-06-24,57.098,57.098,55.568,55.789,283572,0
2015-06-25,55.789,56.019,55.288,55.837,240035,0
2015-06-26,55.961,56.212,54.624,55.402,747638,0
2015-06-29,55.019,56.203,54.69,54.69,480068,0
2015-06-30,54.902,55.481,54.586,54.75,324049,0
2015-07-01,55.029,55.191,54.46,54.818,300927,0
2015-07-02,54.93,55.122,53.219,53.44,565586,0
2015-07-06,53.306,54.956,53.306,54.376,495940,0
2015-07-07,54.281,54.849,53.277,54.135,310609,0
2015-07-08,53.835,54.019,53.208,53.469,304294,0
2015-07-09,53.903,54.231,52.871,52.947,252836,0
2015-07-10,53.421,53.835,53.121,53.603,210284,0
2015-07-13,53.76,54.135,53.584,54.078,203761,0
2015-07-14,54.135,55.128,54.135,55.025,264593,0
2015-07-15,54.976,55.092,54.366,54.907,211168,0
2015-07-16,55.083,55.623,54.917,55.623,306158,0
2015-07-17,55.797,55.797,54.832,55.237,266607,0
2015-07-20,55.257,55.325,54.58,54.754,201894,0
2015-07-21,54.646,55.325,54.406,55.016,205624,0
2015-07-22,54.637,55.352,54.039,55.335,330178,0
2015-07-23,55.315,55.719,55.11,55.305,314441,0
2015-07-24,55.371,55.778,54.435,54.628,289591,0
2015-07-27,54.135,54.454,53.257,53.731,249938,0
2015-07-28,53.913,54.608,53.228,54.522,372629,0
2015-07-29,54.261,55.399,53.798,55.128,413318,0
2015-07-30,54.907,54.996,53.315,54.261,448831,0
2015-07-31,53.992,54.194,52.115,52.224,659423,0
2015-08-03,52.204,52.204,50.707,50.793,604827,0
2015-08-04,50.735,51.258,50.271,50.35,334735,0
2015-08-05,50.503,51.121,50.08,50.099,370453,0
2015-08-06,50.001,50.595,49.886,50.06,318147,0
2015-08-07,49.847,50.06,49.103,49.393,270439,0
2015-08-10,49.48,49.538,48.775,49.075,520272,0
2015-08-11,48.775,49.575,48.485,48.678,386397,0
2015-08-12,48.38,48.804,47.934,48.513,360410,0
2015-08-13,48.824,48.987,47.819,47.849,266607,0
2015-08-14,47.839,48.455,47.819,48.06,167521,0
2015-08-17,47.79,48.911,47.598,48.891,405345,0
2015-08-18,48.669,48.725,47.849,48.002,257909,0
2015-08-19,47.849,48.195,47.356,47.79,219704,0
2015-08-20,47.54,47.954,46.678,46.728,281827,0
2015-08-21,45.955,46.816,45.733,45.763,499148,0
2015-08-24,44.419,45.925,42.768,44.612,682276,0
2015-08-25,46.304,46.806,44.94,46.081,693694,0
2015-08-26,46.341,47.179,45.414,46.668,432472,0
2015-08-27,47.057,47.819,46.786,47.819,457423,0
2015-08-28,47.51,48.156,47.328,47.771,350678,0
2015-08-31,47.077,47.954,46.545,47.78,413214,0
2015-09-01,46.939,47.732,46.708,47.318,518615,0
2015-09-02,47.839,47.839,46.62,46.949,252423,0
2015-09-03,46.968,47.384,46.747,46.786,332870,0
2015-09-04,46.275,47.087,46.275,46.601,248282,0
2015-09-08,47.318,47.318,46.506,46.988,234612,0
2015-09-09,47.403,47.664,46.836,46.998,199307,0
2015-09-10,46.836,47.365,46.476,46.545,245522,0
2015-09-11,46.35,46.786,46.109,46.555,171975,0
2015-09-14,46.62,46.919,46.466,46.649,191232,0
2015-09-15,47.018,47.269,46.275,46.909,261326,0
2015-09-16,46.881,47.133,46.486,47.067,173321,0
2015-09-17,46.949,47.53,46.806,46.89,180147,0
2015-09-18,46.265,46.806,46.1,46.225,481755,0
2015-09-21,46.545,46.826,45.955,46.265,197134,0
2015-09-22,46.176,46.738,45.84,46.398,304810,0
2015-09-23,46.584,46.845,46.109,46.466,132082,0
2015-09-24,46.091,46.728,45.975,46.63,168906,0
2015-09-25,47.067,47.299,46.167,46.235,201793,0
2015-09-28,46.033,46.437,45.84,46.206,257037,0
2015-09-29,46.526,49.142,46.486,47.849,579181,0
2015-09-30,48.252,48.967,48.205,48.873,436405,0
2015-10-01,49.006,49.075,48.031,48.583,273544,0
2015-10-02,48.176,48.863,48.07,48.814,315372,0
2015-10-05,49.248,49.992,48.905,49.876,306535,0
2015-10-06,49.703,50.09,48.921,49.21,253871,0
2015-10-07,49.201,49.905,47.963,49.847,340428,0
2015-10-08,49.76,50.36,49.605,49.973,370867,0
2015-10-09,49.693,50.119,48.092,48.75,300987,0
2015-10-12,48.809,49.022,48.345,48.76,241596,0
2015-10-13,48.237,49.109,48.179,48.255,223806,0
2015-10-14,48.082,48.082,46.996,47.104,336947,0
2015-10-15,47.317,48.043,47.055,48.033,249899,0
2015-10-16,48.053,48.169,47.065,47.665,125517,0
2015-10-19,47.336,47.753,47.336,47.49,148041,0
2015-10-20,47.327,48.468,47.327,48.325,245154,0
2015-10-21,48.617,48.859,46.937,47.045,165223,0
2015-10-22,47.393,48.159,47.393,47.926,131498,0
2015-10-23,48.345,48.917,48.179,48.799,184716,0
2015-10-26,48.577,48.917,47.607,47.879,259799,0
2015-10-27,47.772,48.305,46.937,47.238,263513,0
2015-10-28,47.346,48.789,47.346,48.76,344166,0
2015-10-29,48.468,48.799,47.889,48.033,223909,0
2015-10-30,50.544,51.378,48.033,49.198,525789,0
2015-11-02,49.323,51.786,49.323,51.487,599208,0
2015-11-03,51.368,51.467,49.498,49.712,424404,0
2015-11-04,49.837,51.862,49.749,51.535,706386,0
2015-11-05,51.408,53.115,51.408,52.765,703184,0
2015-11-06,52.581,53.095,51.319,52.833,343960,0
2015-11-09,52.833,53.128,51.709,51.921,307860,0
2015-11-10,51.921,52.359,51.525,52.299,302087,0
2015-11-11,52.64,53.28,52.242,52.784,444208,0
2015-11-12,52.601,52.707,51.077,51.206,334573,0
2015-11-13,50.855,51.348,50.372,50.796,202455,0
2015-11-16,50.633,51.226,50.419,51.116,227622,0
2015-11-17,51.348,51.65,50.653,50.885,311676,0
2015-11-18,51.126,51.126,50.322,50.974,290845,0
2015-11-19,50.904,51.438,50.663,51.038,133561,0
2015-11-20,51.319,51.881,50.738,50.855,414813,0
2015-11-23,51.018,51.815,50.835,51.506,277230,0
2015-11-24,51.116,51.368,50.342,50.623,240515,0
2015-11-25,50.682,50.934,50.495,50.885,162233,0
2015-11-27,50.855,51.29,50.515,51.146,106435,0
2015-11-30,51.31,51.338,50.603,51.087,232573,0
2015-12-01,51.348,51.543,50.964,51.31,312887,0
2015-12-02,51.077,51.206,50.332,50.372,327119,0
2015-12-03,50.748,50.835,49.411,49.478,454285,0
2015-12-04,49.44,50.71,49.351,50.682,221433,0
2015-12-07,50.495,50.777,49.953,50.109,241648,0
2015-12-08,49.712,49.982,49.255,49.613,246397,0
2015-12-09,49.294,49.546,48.627,48.74,339731,0
2015-12-10,48.673,48.953,47.772,48.092,364277,0
2015-12-11,47.218,48.422,47.075,47.907,403470,0
2015-12-14,47.85,48.024,46.404,46.502,541912,0
2015-12-15,46.947,47.559,46.132,46.443,501140,0
2015-12-16,46.823,47.055,46.462,46.996,261760,0
2015-12-17,47.268,47.268,45.979,46.008,248249,0
2015-12-18,45.774,46.346,45.376,45.406,1088602,0
2015-12-21,45.571,46.114,45.356,45.842,355099,0
2015-12-22,46.055,46.773,45.522,46.753,227971,0
2015-12-23,47.123,47.431,46.085,46.3,187810,0
2015-12-24,46.211,46.813,45.974,46.22,76472,0
2015-12-28,46.87,48.159,46.783,47.85,582200,0
2015-12-29,48.285,48.907,47.627,48.839,323768,0
2015-12-30,48.917,49.139,48.537,48.859,207719,0
2015-12-31,48.77,48.799,47.54,47.55,244524,0
2016-01-04,46.917,47.123,46.29,46.966,277364,0
2016-01-05,46.986,47.16,46.561,46.813,252580,0
2016-01-06,46.23,46.87,46.162,46.308,267625,0
2016-01-07,45.638,46.201,44.786,44.999,336428,0
2016-01-08,45.203,45.663,44.514,44.544,382433,0
2016-01-11,44.719,45.341,44.378,44.465,327433,0
2016-01-12,44.777,45.036,44.124,44.807,202510,0
2016-01-13,44.893,45.235,43.756,44.085,448498,0
2016-01-14,44.358,44.843,43.725,43.784,324451,0
2016-01-15,42.752,43.462,42.674,42.868,313709,0
2016-01-19,42.976,43.568,41.895,42.06,534898,0
2016-01-20,41.623,43.675,40.123,43.403,445741,0
2016-01-21,43.531,43.822,40.454,40.472,503193,0
2016-01-22,41.018,42.225,40.658,41.817,411386,0
2016-01-25,41.534,42.595,41.251,41.613,251046,0
2016-01-26,41.738,43.14,39.937,42.605,220008,0
2016-01-27,42.332,42.761,41.907,42.03,289548,0
2016-01-28,42.312,42.907,42.05,42.624,216141,0
2016-01-29,42.644,43.861,42.644,43.861,343738,0
2016-02-01,43.442,44.066,43.131,43.442,206356,0
2016-02-02,43.121,44.434,42.401,42.526,187195,0
2016-02-03,42.634,42.996,42.001,42.798,265731,0
2016-02-04,42.761,43.269,42.49,42.634,153804,0
2016-02-05,42.499,42.499,41.242,41.3,213908,0
2016-02-08,41.046,41.65,40.608,41.485,152677,0
2016-02-09,41.134,41.933,41.134,41.377,149550,0
2016-02-10,41.65,42.297,41.32,41.387,164242,0
2016-02-11,40.911,42.001,40.841,41.563,141566,0
2016-02-12,41.689,42.322,41.407,42.04,128736,0
2016-02-16,42.461,43.219,42.351,43.159,187696,0
2016-02-17,43.345,44.29,43.345,43.685,360496,0
2016-02-18,45.186,47.378,45.186,46.589,650571,0
2016-02-19,46.481,48.148,46.373,46.55,464593,0
2016-02-22,46.725,48.282,46.639,48.175,301682,0
2016-02-23,48.691,49.295,47.912,49.091,324132,0
2016-02-24,48.515,50.278,48.068,50.005,447110,0
2016-02-25,49.742,49.752,48.332,48.625,287387,0
2016-02-26,48.729,49.081,48.277,48.868,201534,0
2016-02-29,48.71,49.032,48.234,48.429,242864,0
2016-03-01,48.654,50.075,48.361,50.025,226192,0
2016-03-02,49.86,51.419,49.179,51.116,311202,0
2016-03-03,51.056,51.818,50.883,51.721,318662,0
2016-03-04,51.827,52.791,51.369,52.109,296485,0
2016-03-07,51.974,53.152,51.865,53.006,264348,0
2016-03-08,52.557,52.956,51.526,51.563,335208,0
2016-03-09,51.799,52.414,51.369,51.583,637681,0
2016-03-10,51.964,52.266,50.571,50.736,438295,0
2016-03-11,51.076,51.602,50.66,51.359,205131,0
2016-03-14,50.803,51.399,50.803,51.116,284417,0
2016-03-15,51.056,51.483,50.755,50.863,157849,0
2016-03-16,50.64,52.294,50.64,51.75,364284,0
2016-03-17,51.563,52.421,51.27,52.042,244947,0
2016-03-18,52.247,52.655,52.062,52.431,432103,0
2016-03-21,52.49,52.772,52.081,52.577,255025,0
2016-03-22,52.46,53.016,51.994,52.47,295419,0
2016-03-23,52.187,52.587,52.023,52.147,222279,0
2016-03-24,51.75,52.247,51.642,52.157,133961,0
2016-03-28,52.286,52.47,51.652,51.711,165813,0
2016-03-29,51.458,53.22,51.458,53.113,201342,0
2016-03-30,53.561,53.813,53.098,53.493,256769,0
2016-03-31,53.57,54.391,53.239,54.194,263371,0
2016-04-01,53.842,54.535,53.395,53.941,258947,0
2016-04-04,53.862,54.023,53.22,53.833,164739,0
2016-04-05,53.326,54.028,53.044,53.103,184399,0
2016-04-06,53.308,53.628,52.947,53.483,185292,0
2016-04-07,53.073,53.21,52.023,52.266,266900,0
2016-04-08,52.704,53.152,52.286,52.772,199647,0
2016-04-11,52.938,53.602,52.586,52.87,133626,0
2016-04-12,52.987,55.598,52.987,55.324,1234212,0
2016-04-13,55.598,56.037,54.638,56.017,631507,0
2016-04-14,56.017,56.203,55.235,56.193,259770,0
2016-04-15,55.89,56.047,55.031,55.773,308118,0
2016-04-18,55.9,56.217,55.723,55.832,215125,0
2016-04-19,55.91,56.331,55.558,56.222,160570,0
2016-04-20,56.212,56.506,55.802,56.437,193905,0
2016-04-21,56.584,56.691,55.44,55.881,270114,0
2016-04-22,55.842,56.535,55.832,56.398,177288,0
2016-04-25,56.144,56.359,55.548,56.261,203633,0
2016-04-26,56.331,56.828,55.91,56.115,171556,0
2016-04-27,56.037,56.467,55.703,56.301,397666,0
2016-04-28,55.235,56.701,53.807,55.822,469927,0
2016-04-29,55.792,56.007,55.011,55.694,271764,0
2016-05-02,55.617,56.193,54.853,55.655,240500,0
2016-05-03,55.098,55.538,53.915,54.844,464746,0
2016-05-04,54.571,54.941,53.905,54.043,212719,0
2016-05-05,54.248,54.687,53.104,53.506,358806,0
2016-05-06,53.377,53.935,52.987,53.915,241530,0
2016-05-09,53.866,54.34,53.377,53.611,195331,0
2016-05-10,53.78,54.667,53.447,54.364,204596,0
2016-05-11,54.433,54.954,53.945,53.985,151252,0
2016-05-12,54.033,54.882,53.074,53.525,307023,0
2016-05-13,53.592,54.552,52.645,53.476,296788,0
2016-05-16,53.711,53.784,52.469,53.457,165686,0
2016-05-17,53.338,53.611,52.381,52.929,443438,0
2016-05-18,52.714,54.1,52.155,53.447,188197,0
2016-05-19,53.241,53.789,53.124,53.417,221490,0
2016-05-20,53.611,54.512,53.437,54.326,370213,0
2016-05-23,54.258,54.961,54.248,54.542,239301,0
2016-05-24,54.697,56.017,54.355,55.743,311804,0
2016-05-25,55.723,56.007,55.528,55.967,129423,0
2016-05-26,55.967,56.652,55.703,56.321,150033,0
2016-05-27,56.203,56.721,54.784,56.584,132906,0
2016-05-31,56.789,57.127,56.535,56.984,212540,0
2016-06-01,56.661,57.258,55.733,57.171,155244,0
2016-06-02,57.073,57.472,56.969,57.298,193837,0
2016-06-03,57.298,57.64,56.818,57.463,192143,0
2016-06-06,57.542,58.059,57.189,57.727,185660,0
2016-06-07,57.717,58.031,57.414,57.796,141177,0
2016-06-08,57.727,58.479,57.171,58.148,174866,0
2016-06-09,57.962,58.138,57.582,58.049,134806,0
2016-06-10,57.572,57.717,55.763,57.62,206122,0
2016-06-13,57.198,57.517,56.321,56.848,287731,0
2016-06-14,56.789,57.278,56.741,57.132,147761,0
2016-06-15,57.443,57.474,56.769,57.112,169458,0
2016-06-16,56.741,57.278,56.388,57.073,151730,0
2016-06-17,57.093,57.268,56.378,56.789,391057,0
2016-06-20,57.472,57.572,56.769,56.955,257047,0
2016-06-21,56.945,57.014,56.183,56.516,176216,0
2016-06-22,55.852,55.852,53.856,54.687,507834,0
2016-06-23,55.011,56.153,54.707,55.782,169976,0
2016-06-24,53.77,54.248,52.82,52.997,346698,0
2016-06-27,52.527,52.626,50.797,51.19,295608,0
2016-06-28,51.521,52.245,51.304,51.737,172649,0
2016-06-29,52.274,53.192,52.01,53.114,195496,0
2016-06-30,53.271,54.433,52.919,54.423,310770,0
2016-07-01,54.307,54.951,53.836,53.866,123152,0
2016-07-05,53.447,53.789,52.762,52.997,183155,0
2016-07-06,52.576,53.319,51.15,53.055,153380,0
2016-07-07,52.938,54.189,52.9,53.319,102395,0
2016-07-08,53.799,55.117,53.261,54.971,177647,0
2016-07-11,55.226,55.785,55.147,55.432,106340,0
2016-07-12,55.874,56.541,55.51,56.1,149456,0
2016-07-13,56.364,56.56,55.5,55.58,194588,0
2016-07-14,55.991,56.07,55.472,55.51,158697,0
2016-07-15,55.874,56.167,52.382,55.951,78423,0
2016-07-18,55.971,56.492,54.196,56.1,152725,0
2016-07-19,55.884,56.236,55.677,55.815,68360,0
2016-07-20,55.941,56.727,55.855,56.57,95444,0
2016-07-21,56.306,56.796,55.687,55.726,160184,0
2016-07-22,55.845,56.326,55.079,56.256,146925,0
2016-07-25,56.11,57.091,56.11,56.884,106134,0
2016-07-26,56.786,57.953,56.786,57.717,179112,0
2016-07-27,57.855,58.012,57.471,57.944,104123,0
2016-07-28,57.786,58.522,57.501,58.248,134591,0
2016-07-29,58.365,58.365,57.591,57.924,202072,0
2016-08-01,57.992,58.238,57.511,58.1,186258,0
2016-08-02,58.857,59.247,57.081,58.444,385704,0
2016-08-03,58.727,60.906,57.855,60.71,632236,0
2016-08-04,60.876,63.181,60.876,62.476,721733,0
2016-08-05,62.78,64.624,62.642,64.369,481721,0
2016-08-08,64.349,65.085,64.143,65.066,305788,0
2016-08-09,65.066,66.575,65.066,66.409,367417,0
2016-08-10,66.409,66.968,65.595,66.938,356283,0
2016-08-11,67.027,67.302,66.585,66.654,126472,0
2016-08-12,66.565,66.752,66.399,66.644,121302,0
2016-08-15,66.929,67.421,66.467,67.322,186936,0
2016-08-16,67.056,67.644,66.321,66.81,278318,0
2016-08-17,67.007,67.644,66.344,67.477,227435,0
2016-08-18,67.39,67.817,67.164,67.654,241125,0
2016-08-19,67.341,67.901,66.968,67.693,192567,0
2016-08-22,67.477,67.881,65.768,67.607,225213,0
2016-08-23,67.871,67.977,67.467,67.832,231419,0
2016-08-24,67.782,68.606,67.212,68.136,274128,0
2016-08-25,67.832,68.566,66.713,68.341,161328,0
2016-08-26,68.516,69.018,67.744,68.487,231756,0
2016-08-29,68.596,69.09,68.391,68.772,213734,0
2016-08-30,68.841,69.46,68.679,69.263,337097,0
2016-08-31,69.175,70.607,68.979,70.047,511713,0
2016-09-01,70.107,70.451,68.95,70.167,372023,0
2016-09-02,70.538,70.774,70.008,70.587,215222,0
2016-09-06,71.607,71.804,70.205,70.666,352069,0
2016-09-07,70.587,71.637,70.577,71.597,331828,0
2016-09-08,71.745,72.471,71.255,71.362,377371,0
2016-09-09,71.097,71.107,68.341,69.008,506360,0
2016-09-12,67.871,70.961,67.587,70.931,357212,0
2016-09-13,70.616,71.779,70.611,71.196,328767,0
2016-09-14,71.146,72.441,71.001,72.392,209521,0
2016-09-15,72.392,74.826,72.206,74.336,693632,0
2016-09-16,74.422,74.422,73.412,73.873,481831,0
2016-09-19,73.873,76.227,73.873,75.493,351962,0
2016-09-20,76.072,76.082,75.081,75.11,304421,0
2016-09-21,75.365,76.287,75.071,76.237,368820,0
2016-09-22,76.512,78.277,76.227,78.091,352204,0
2016-09-23,78.091,78.101,76.66,76.707,372509,0
2016-09-26,75.139,76.591,73.637,76.042,375617,0
2016-09-27,76.101,77.493,76.042,77.306,306092,0
2016-09-28,77.257,77.493,76.925,77.316,227632,0
2016-09-29,77.366,77.621,76.328,77.257,236463,0
2016-09-30,77.416,78.396,77.296,77.689,314294,0
2016-10-03,77.591,78.445,76.693,76.982,217694,0
2016-10-04,77.346,77.964,76.413,76.591,166230,0
2016-10-05,75.541,77.276,74.591,76.836,216661,0
2016-10-06,76.955,77.141,76.267,77.041,170036,0
2016-10-07,77.287,77.397,76.54,77.151,293219,0
2016-10-10,77.151,77.771,77.041,77.337,129159,0
2016-10-11,77.573,77.573,75.525,76.619,282065,0
2016-10-12,76.354,77.267,75.554,77.161,237177,0
2016-10-13,76.609,76.825,75.689,76.136,305608,0
2016-10-14,76.354,77.141,75.644,75.683,246459,0
2016-10-17,75.87,76.855,75.624,76.46,176107,0
2016-10-18,77.051,77.888,76.706,77.446,347177,0
2016-10-19,77.544,78.628,77.051,78.037,276572,0
2016-10-20,78.085,78.332,77.347,77.791,234687,0
2016-10-21,77.397,78.923,76.51,78.332,236917,0
2016-10-24,79.07,79.907,78.726,79.562,343567,0
2016-10-25,79.611,79.621,78.431,79.316,245645,0
2016-10-26,78.972,80.055,78.874,79.316,420677,0
2016-10-27,78.774,78.774,67.057,68.484,1421171,0
2016-10-28,68.78,69.568,67.895,68.387,492300,0
2016-10-31,68.437,70.16,68.191,69.568,608293,0
2016-11-01,69.174,69.864,67.55,69.273,681245,0
2016-11-02,69.323,69.814,68.337,68.484,338750,0
2016-11-03,68.387,68.633,67.353,68.091,298381,0
2016-11-04,67.992,71.045,67.671,68.928,322496,0
2016-11-07,70.455,71.656,70.233,70.701,328909,0
2016-11-08,70.701,71.292,70.011,70.847,214156,0
2016-11-09,69.47,72.867,69.076,72.62,281989,0
2016-11-10,73.31,74.049,71.789,73.557,474207,0
2016-11-11,73.458,76.51,73.32,75.968,432619,0
2016-11-14,76.46,77.618,74.983,75.624,293160,0
2016-11-15,76.46,77.5,75.674,76.51,325930,0
2016-11-16,76.018,77.347,75.674,76.706,215516,0
2016-11-17,76.855,77.84,76.165,76.264,298220,0
2016-11-18,76.659,76.706,75.821,76.363,316157,0
2016-11-21,76.56,77.461,76.46,77.151,299990,0
2016-11-22,77.446,79.169,76.905,79.02,228661,0
2016-11-23,78.874,80.104,77.888,79.562,195003,0
2016-11-25,79.761,80.154,79.292,79.661,122239,0
2016-11-28,79.465,79.661,78.234,78.431,158445,0
2016-11-29,78.48,79.808,77.741,79.316,206209,0
2016-11-30,79.514,79.661,77.642,77.988,204118,0
2016-12-01,78.037,78.381,75.624,76.363,281530,0
2016-12-02,76.214,77.446,74.842,77.397,218574,0
2016-12-05,78.085,80.35,76.905,80.104,542860,0
2016-12-06,80.695,81.434,79.341,81.138,307726,0
2016-12-07,81.237,82.714,80.548,81.926,478360,0
2016-12-08,81.532,83.698,81.384,83.551,308408,0
2016-12-09,83.846,84.782,82.321,83.551,225308,0
2016-12-12,81.729,84.042,81.335,83.797,335667,0
2016-12-13,84.289,85.448,83.715,84.634,331459,0
2016-12-14,84.682,85.274,83.355,83.451,254349,0
2016-12-15,92.315,96.499,87.638,89.311,1980511,0
2016-12-16,89.902,91.182,86.849,87.392,860042,0
2016-12-19,87.784,90.739,87.588,89.902,408229,0
2016-12-20,90.69,90.886,89.755,90.739,257266,0
2016-12-21,90.542,90.739,89.755,90.198,211226,0
2016-12-22,90.198,91.035,89.459,90,191523,0
2016-12-23,89.656,90.64,89.114,89.459,134297,0
2016-12-27,89.804,91.083,89.459,89.656,189527,0
2016-12-28,89.804,91.177,89.471,90.05,267904,0
2016-12-29,90.296,90.886,89.459,90.345,134553,0
2016-12-30,90.69,90.739,89.459,89.951,209007,0
2017-01-03,90.986,91.478,89.016,89.262,342587,0
2017-01-04,89.557,91.083,89.311,90.05,463662,0
2017-01-05,90.099,90.271,87.883,88.079,346743,0
2017-01-06,88.079,88.425,86.505,87.638,351252,0
2017-01-09,87.785,88.279,86.205,87.638,240311,0
2017-01-10,87.835,90.305,87.835,89.81,280345,0
2017-01-11,90.058,91.737,89.663,90.305,259383,0
2017-01-12,90.404,90.404,86.896,88.971,270982,0
2017-01-13,89.415,90.058,88.724,89.07,265596,0
2017-01-17,88.872,88.872,86.599,87.143,198528,0
2017-01-18,87.291,88.526,87.193,88.231,292382,0
2017-01-19,88.231,88.625,87.538,87.934,194957,0
2017-01-20,87.638,89.119,87.638,88.131,308561,0
2017-01-23,88.081,88.625,86.802,87.983,233666,0
2017-01-24,88.328,91.59,88.181,90.847,460005,0
2017-01-25,91.886,92.77,90.947,91.54,236190,0
2017-01-26,92.231,92.331,90.897,91.787,306993,0
2017-01-27,91.837,92.281,91.343,92.281,120485,0
2017-01-30,92.379,92.528,90.601,91.59,174617,0
2017-01-31,91.194,92.627,90.552,92.281,284029,0
2017-02-01,93.121,93.733,91.737,92.379,229567,0
2017-02-02,92.528,92.726,91.047,92.182,263432,0
2017-02-03,92.577,93.516,92.479,93.071,235680,0
2017-02-06,93.071,93.96,92.379,93.416,469136,0
2017-02-07,93.862,94.306,92.379,93.516,262473,0
2017-02-08,93.615,93.813,92.429,92.774,190370,0
2017-02-09,92.774,94.356,92.034,93.763,305325,0
2017-02-10,94.406,96.035,93.713,95.64,393947,0
2017-02-13,97.319,100.83,96.727,97.912,1033006,0
2017-02-14,98.506,100.48,98.159,100.04,411410,0
2017-02-15,100.04,100.53,98.703,99.294,401942,0
2017-02-16,99.493,99.69,97.319,98.752,466048,0
2017-02-17,98.604,98.703,97.517,98.407,288117,0
2017-02-21,99.493,101.08,99.045,100.53,409811,0
2017-02-22,100.63,100.88,99.443,99.89,451406,0
2017-02-23,97.962,98.307,82.599,86.748,2201214,0
2017-02-24,85.019,86.156,82.944,84.969,699474,0
2017-02-27,84.822,85.759,83.982,85.415,463922,0
2017-02-28,85.315,85.463,82.993,83.043,481655,0
2017-03-01,84.13,85.365,83.734,85.118,407691,0
2017-03-02,84.871,84.92,82.153,82.549,547092,0
2017-03-03,82.599,83.685,82.5,83.389,373159,0
2017-03-06,82.647,83.244,82.351,82.894,251081,0
2017-03-07,82.599,83.636,82.4,83.093,318530,0
2017-03-08,83.389,83.932,82.796,82.944,273423,0
2017-03-09,82.944,84.08,82.894,83.784,300144,0
2017-03-10,83.537,84.179,82.685,83.29,290558,0
2017-03-13,83.833,84.624,82.846,82.993,374523,0
2017-03-14,82.846,84.179,82.4,83.883,405203,0
2017-03-15,84.377,84.92,83.438,84.426,256866,0
2017-03-16,84.575,85.315,84.426,84.822,312874,0
2017-03-17,84.672,85.759,84.426,84.426,462091,0
2017-03-20,83.982,85.167,82.846,85.167,483034,0
2017-03-21,85.216,85.662,82.697,82.747,414740,0
2017-03-22,82.796,83.932,82.697,83.932,242348,0
2017-03-23,84.13,84.672,83.587,84.179,244402,0
2017-03-24,84.624,85.711,83.636,84.08,187822,0
2017-03-27,83.043,85.118,82.944,84.822,202866,0
2017-03-28,84.525,85.167,84.13,84.475,177563,0
2017-03-29,84.475,84.475,83.636,84.08,141756,0
2017-03-30,84.13,85.266,84.08,84.822,163158,0
2017-03-31,84.722,85.315,84.234,85.266,232839,0
2017-04-03,85.266,85.365,84.08,84.92,324926,0
2017-04-04,84.624,85.957,84.475,85.957,306560,0
2017-04-05,86.254,87.538,85.266,85.315,410688,0
2017-04-06,85.167,86.156,84.672,85.662,230040,0
2017-04-07,85.562,86.402,84.624,84.722,293341,0
2017-04-10,85.813,86.359,85.07,85.714,192908,0
2017-04-11,85.615,86.16,84.917,86.011,238545,0
2017-04-12,85.863,85.863,82.938,83.136,398891,0
2017-04-13,83.087,83.83,82.294,82.343,276924,0
2017-04-17,82.591,83.83,82.591,83.731,181262,0
2017-04-18,83.583,83.89,82.987,83.235,255639,0
2017-04-19,83.681,84.326,82.74,83.235,282739,0
2017-04-20,83.731,84.921,82.888,84.772,244268,0
2017-04-21,84.822,84.97,83.929,84.672,204987,0
2017-04-24,86.507,90.027,85.913,89.532,569106,0
2017-04-25,89.978,90.771,89.68,89.68,426817,0
2017-04-26,89.68,90.324,87.722,87.945,530132,0
2017-04-27,87.945,92.208,86.804,90.622,541502,0
2017-04-28,90.671,90.671,89.135,89.135,463785,0
2017-05-01,89.73,89.73,88.093,88.887,283131,0
2017-05-02,88.639,89.284,85.317,85.738,535201,0
2017-05-03,85.367,85.367,82.541,83.632,532461,0
2017-05-04,83.929,84.425,82.69,83.583,358444,0
2017-05-05,83.781,84.128,82.591,83.979,392586,0
2017-05-08,83.88,83.979,82.645,83.384,306968,0
2017-05-09,83.384,85.119,83.384,84.772,251937,0
2017-05-10,84.722,85.838,84.177,85.665,210985,0
2017-05-11,86.854,87.35,84.921,85.367,403041,0
2017-05-12,85.218,86.21,84.672,85.218,331462,0
2017-05-15,85.119,86.16,84.376,84.574,174376,0
2017-05-16,84.624,84.722,83.583,84.326,439039,0
2017-05-17,83.136,83.285,79.071,79.071,716090,0
2017-05-18,79.27,80.608,78.154,80.013,606853,0
2017-05-19,80.409,81.946,80.062,81.401,302985,0
2017-05-22,81.946,82.294,80.757,81.401,332135,0
2017-05-23,81.946,82.194,80.707,81.351,200265,0
2017-05-24,81.401,81.748,80.707,81.5,261357,0
2017-05-25,81.798,82.492,81.698,82.096,203963,0
2017-05-26,82.144,82.492,81.55,81.897,213968,0
2017-05-30,81.798,82.096,81.103,81.847,287487,0
2017-05-31,82.046,82.294,79.814,80.31,303050,0
2017-06-01,80.409,80.757,79.964,80.608,313214,0
2017-06-02,80.707,82.294,80.657,81.351,209603,0
2017-06-05,81.203,81.451,80.509,80.657,164049,0
2017-06-06,80.261,82.392,79.814,81.946,435858,0
2017-06-07,82.294,83.335,81.698,82.046,263116,0
2017-06-08,82.343,83.731,81.897,83.533,277071,0
2017-06-09,83.781,83.83,81.203,82.144,380130,0
2017-06-12,81.946,82.343,80.142,82.046,260954,0
2017-06-13,82.442,83.433,81.748,83.037,295605,0
2017-06-14,83.136,83.285,80.855,81.698,580046,0
2017-06-15,80.509,81.748,78.972,79.368,467592,0
2017-06-16,78.873,79.716,78.427,78.972,745284,0
2017-06-19,79.368,80.31,78.724,80.261,231964,0
2017-06-20,79.814,80.31,78.823,79.319,182210,0
2017-06-21,79.666,80.807,79.368,80.459,238133,0
2017-06-22,80.608,80.807,79.418,80.36,170027,0
2017-06-23,80.509,81.594,80.216,80.558,300209,0
2017-06-26,80.807,81.351,79.566,79.766,141344,0
2017-06-27,79.716,80.112,78.729,79.121,211157,0
2017-06-28,79.566,80.657,78.823,80.062,197074,0
2017-06-29,80.112,80.534,77.851,78.525,283892,0
2017-06-30,78.477,78.873,76.543,76.642,357458,0
2017-07-03,76.84,77.981,76.518,76.741,177928,0
2017-07-05,76.741,77.732,76.692,77.038,315991,0
2017-07-06,76.295,76.464,75.006,75.601,481903,0
2017-07-07,75.947,77.188,75.899,77.088,221504,0
2017-07-10,76.59,77.636,76.49,76.989,237615,0
2017-07-11,76.989,77.486,75.744,76.59,264743,0
2017-07-12,77.188,77.636,76.192,76.64,188270,0
2017-07-13,76.69,76.989,74.898,75.496,348824,0
2017-07-14,75.446,75.894,75.197,75.496,172716,0
2017-07-17,75.346,75.819,74.799,75.545,273365,0
2017-07-18,75.346,76.989,74.849,76.989,372953,0
2017-07-19,77.486,81.418,77.138,80.92,556054,0
2017-07-20,81.169,81.468,79.377,80.024,601266,0
2017-07-21,80.223,80.223,78.133,78.183,217356,0
2017-07-24,78.133,78.78,77.685,78.73,183706,0
2017-07-25,78.979,79.875,78.506,79.377,245270,0
2017-07-26,79.626,79.626,77.287,77.835,288204,0
2017-07-27,79.626,79.626,74.799,75.695,462394,0
2017-07-28,75.496,75.894,74.251,74.55,322627,0
2017-07-31,74.55,75.247,72.41,72.46,684815,0
2017-08-01,72.659,73.107,71.713,71.863,275625,0
2017-08-02,71.912,72.758,71.514,72.311,262876,0
2017-08-03,72.559,72.709,71.315,71.464,273878,0
2017-08-04,71.315,71.863,70.718,71.017,374832,0
2017-08-07,70.967,71.863,70.867,71.564,207443,0
2017-08-08,72.908,73.555,71.091,71.315,517080,0
2017-08-09,70.768,71.216,70.021,70.768,325748,0
2017-08-10,70.469,70.818,69.325,69.325,301299,0
2017-08-11,69.325,70.27,69.175,69.723,272386,0
2017-08-14,70.32,70.818,69.971,70.27,203492,0
2017-08-15,70.37,70.867,69.922,70.021,212403,0
2017-08-16,70.021,71.166,70.021,70.618,205289,0
2017-08-17,70.121,70.519,68.777,68.827,258182,0
2017-08-18,68.528,68.777,67.234,68.578,294969,0
2017-08-21,68.479,68.827,67.931,67.931,176060,0
2017-08-22,68.18,69.573,67.931,69.374,309511,0
2017-08-23,69.175,71.912,69.076,71.315,371624,0
2017-08-24,71.464,71.614,69.922,70.071,226133,0
2017-08-25,70.469,70.519,69.573,70.071,135249,0
2017-08-28,70.37,70.37,69.225,69.524,293178,0
2017-08-29,68.976,70.021,68.713,69.772,171760,0
2017-08-30,69.723,70.37,69.225,70.171,147625,0
2017-08-31,70.32,71.017,69.822,71.017,628091,0
2017-09-01,70.967,71.017,69.175,70.37,310507,0
2017-09-05,70.27,70.768,69.076,69.524,253231,0
2017-09-06,69.623,70.012,68.479,68.777,235087,0
2017-09-07,69.026,69.623,68.802,69.573,229537,0
2017-09-08,68.976,69.101,67.856,68.827,382328,0
2017-09-11,69.325,69.922,68.976,69.424,168965,0
2017-09-12,69.723,70.519,69.499,69.971,219435,0
2017-09-13,69.971,70.32,69.524,69.723,198187,0
2017-09-14,69.772,70.071,69.026,69.922,176107,0
2017-09-15,70.22,74.301,70.22,74.301,801467,0
2017-09-18,74.65,75.197,73.306,74.052,407337,0
2017-09-19,74.003,74.401,73.455,73.654,272643,0
2017-09-20,73.604,73.604,71.713,72.211,478319,0
2017-09-21,72.46,73.007,71.713,72.261,310667,0
2017-09-22,72.062,72.709,71.912,72.012,362909,0
2017-09-25,71.713,74.898,71.713,74.849,772129,0
2017-09-26,74.898,74.948,71.713,71.813,437289,0
2017-09-27,72.261,74.351,71.763,74.052,374145,0
2017-09-28,74.052,74.849,73.704,74.6,199181,0
2017-09-29,74.65,74.65,73.356,73.405,236251,0
2017-10-02,73.903,74.6,73.654,74.401,227572,0
2017-10-03,74.351,75.048,73.853,74.799,298464,0
2017-10-04,75.048,75.595,74.102,74.351,329668,0
2017-10-05,74.301,74.351,73.256,73.654,268663,0
2017-10-06,73.505,74.003,73.261,73.853,139186,0
2017-10-09,74.202,74.6,73.806,74.55,185459,0
2017-10-10,74.6,75.35,74.3,75.2,147648,0
2017-10-11,75.3,75.4,74.75,75.2,153033,0
2017-10-12,75.1,75.25,74.35,74.75,371746,0
2017-10-13,74.85,75.05,73.95,74.9,460009,0
2017-10-16,75.2,75.625,74.45,74.55,366586,0
2017-10-17,74.3,75.4,73.9,74.6,139116,0
2017-10-18,75.45,76.25,74.55,76,293202,0
2017-10-19,75.7,76.095,74.3,74.9,168769,0
2017-10-20,75.7,75.9,74.755,75.15,234576,0
2017-10-23,75.05,75.5,74.7,74.9,219123,0
2017-10-24,75.1,75.6,74.75,75.5,209061,0
2017-10-25,75.4,75.45,74.45,75.1,235234,0
2017-10-26,77,77,72.255,75.85,391441,0
2017-10-27,75.9,75.9,72,72.5,348647,0
2017-10-30,72.95,73.3,71.2997,72.2,305567,0
2017-10-31,72.45,74,72,73.35,361801,0
2017-11-01,74,74.7501,73.05,74.1,284610,0
2017-11-02,73.75,74.3,73.1,73.2,240624,0
2017-11-03,73.15,73.55,72.5,72.65,348784,0
2017-11-06,73.25,74,72.25,73.2,412322,0
2017-11-07,73.4,73.55,72.725,73.05,235218,0
2017-11-08,73,73.2798,72.55,72.8,347173,0
2017-11-09,72.35,73,72.1,72.4,328649,0
2017-11-10,72.4,72.5,72,72.05,288293,0
