Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.17,18.517,18.141,18.45,274588,0
2005-02-28,18.36,18.526,18.286,18.507,648773,0
2005-03-01,18.45,18.934,18.45,18.862,498804,0
2005-03-02,18.835,19.071,18.651,18.924,601692,0
2005-03-03,18.952,19.099,18.679,18.979,358709,0
2005-03-04,19.137,19.317,18.988,19.054,369741,0
2005-03-07,19.016,19.137,18.906,19.137,235903,0
2005-03-08,19.137,19.234,18.961,19.108,441352,0
2005-03-09,19.044,19.128,18.797,18.997,373529,0
2005-03-10,18.979,19.346,18.979,19.289,405302,0
2005-03-11,19.289,19.363,19.063,19.152,610415,0
2005-03-14,19.217,19.4,19.108,19.19,341755,0
2005-03-15,19.363,19.58,19.27,19.356,445959,0
2005-03-16,19.419,19.561,19.317,19.363,428347,0
2005-03-17,19.419,19.872,19.242,19.608,562841,0
2005-03-18,20.11,20.786,19.589,19.771,1383975,0
2005-03-21,19.771,19.819,19.463,19.693,300106,0
2005-03-22,19.701,19.889,19.4,19.435,403982,0
2005-03-23,19.409,19.419,18.979,19.016,464072,0
2005-03-24,19.025,19.161,18.924,18.924,227179,0
2005-03-28,18.952,18.997,18.716,18.845,413365,0
2005-03-29,18.769,18.889,18.36,18.459,621280,0
2005-03-30,18.459,18.595,18.323,18.426,1038108,0
2005-03-31,18.198,18.469,18.141,18.408,1028062,0
2005-04-01,18.469,18.561,18.286,18.379,884019,0
2005-04-04,18.313,18.433,18.233,18.408,816196,0
2005-04-05,18.433,18.45,18.233,18.233,588192,0
2005-04-06,18.341,18.579,18.304,18.408,390980,0
2005-04-07,18.408,18.543,18.25,18.488,212197,0
2005-04-08,18.497,18.497,18.233,18.25,198534,0
2005-04-11,18.286,18.286,17.941,17.95,439706,0
2005-04-12,17.95,18.26,17.796,18.18,432791,0
2005-04-13,18.224,18.341,17.757,17.906,769934,0
2005-04-14,17.924,17.978,17.613,17.696,519051,0
2005-04-15,17.586,17.786,17.368,17.457,770597,0
2005-04-18,17.466,17.748,16.902,17.412,1690668,0
2005-04-19,17.466,17.878,17.457,17.64,1085024,0
2005-04-20,17.64,17.64,16.938,16.975,1341012,0
2005-04-21,17.075,17.103,16.682,16.831,1055721,0
2005-04-22,16.737,16.766,16.337,16.39,1279443,0
2005-04-25,16.521,16.558,16.246,16.465,1297554,0
2005-04-26,16.465,16.71,16.246,16.273,1018023,0
2005-04-27,16.283,16.558,16.11,16.558,898343,0
2005-04-28,16.502,16.521,16.203,16.301,881551,0
2005-04-29,16.4,16.455,15.936,16.382,990861,0
2005-05-02,16.39,16.39,16.092,16.283,1129637,0
2005-05-03,16.221,16.429,16.137,16.221,526625,0
2005-05-04,16.239,16.576,16.221,16.483,1317636,0
2005-05-05,16.483,16.602,16.318,16.436,448761,0
2005-05-06,16.521,16.594,16.436,16.492,526131,0
2005-05-09,16.465,16.737,16.465,16.558,428674,0
2005-05-10,16.502,16.531,16.283,16.337,464398,0
2005-05-11,16.309,16.465,16.156,16.301,338132,0
2005-05-12,16.337,16.41,15.945,15.972,397231,0
2005-05-13,15.99,16.036,15.717,16,428179,0
2005-05-16,16.027,16.318,16.009,16.283,490242,0
2005-05-17,16.211,16.256,16.036,16.246,381759,0
2005-05-18,16.382,16.775,16.318,16.756,642024,0
2005-05-19,16.766,16.803,16.61,16.785,346694,0
2005-05-20,16.785,16.785,16.446,16.682,301096,0
2005-05-23,16.737,16.821,16.627,16.793,247260,0
2005-05-24,16.665,16.72,16.436,16.492,368426,0
2005-05-25,16.419,16.429,16.174,16.283,271463,0
2005-05-26,16.372,16.483,16.211,16.355,209071,0
2005-05-27,16.355,16.41,16.239,16.318,266851,0
2005-05-31,16.309,16.429,16.174,16.347,673139,0
2005-06-01,16.4,16.646,16.355,16.585,303563,0
2005-06-02,16.492,16.756,16.446,16.682,483494,0
2005-06-03,16.701,16.793,16.436,16.567,296814,0
2005-06-06,16.576,16.737,16.492,16.737,353773,0
2005-06-07,16.785,16.919,16.701,16.737,317392,0
2005-06-08,16.775,16.957,16.766,16.884,409085,0
2005-06-09,16.831,16.975,16.72,16.938,212692,0
2005-06-10,16.928,16.975,16.72,16.72,235903,0
2005-06-13,16.728,16.785,16.429,16.512,677420,0
2005-06-14,16.521,16.775,16.512,16.71,595109,0
2005-06-15,16.71,16.756,16.512,16.627,371881,0
2005-06-16,16.558,16.966,16.492,16.966,495676,0
2005-06-17,17.131,17.139,16.919,16.938,654700,0
2005-06-20,16.938,16.938,16.756,16.821,140421,0
2005-06-21,16.858,17.085,16.813,16.957,200841,0
2005-06-22,16.957,17.131,16.957,17.04,276896,0
2005-06-23,16.994,17.065,16.756,16.775,325292,0
2005-06-24,16.775,17.065,16.775,16.902,397231,0
2005-06-27,16.894,16.902,16.701,16.884,319857,0
2005-06-28,16.902,17.058,16.858,17.049,382911,0
2005-06-29,17.085,17.322,17.065,17.276,417644,0
2005-06-30,17.43,17.53,17.157,17.157,532716,0
2005-07-01,17.193,17.486,17.174,17.193,494029,0
2005-07-05,17.103,17.339,17.022,17.212,310480,0
2005-07-06,17.193,17.267,17.031,17.031,346527,0
2005-07-07,16.947,17.112,16.831,17.049,474606,0
2005-07-08,17.739,18.26,17.668,18.198,1636999,0
2005-07-11,18.198,18.816,18.17,18.816,799732,0
2005-07-12,18.779,18.915,18.488,18.735,453532,0
2005-07-13,18.726,18.797,18.416,18.535,564487,0
2005-07-14,18.745,18.797,18.535,18.561,248909,0
2005-07-15,18.579,18.726,18.416,18.595,478556,0
2005-07-18,18.604,18.971,18.535,18.971,581771,0
2005-07-19,19.071,19.071,18.35,18.543,853727,0
2005-07-20,18.526,18.587,18.341,18.408,500615,0
2005-07-21,18.341,18.398,18.105,18.16,363484,0
2005-07-22,18.105,18.341,18.069,18.331,184871,0
2005-07-25,18.295,18.341,18.086,18.233,312450,0
2005-07-26,18.242,18.36,18.115,18.214,247100,0
2005-07-27,18.188,18.25,17.959,18.242,224050,0
2005-07-28,18.214,18.295,17.987,18.269,158859,0
2005-07-29,18.224,18.242,17.987,18.133,279530,0
2005-08-01,18.198,18.198,17.978,18.086,304878,0
2005-08-02,18.069,18.469,18.041,18.469,279690,0
2005-08-03,18.379,18.497,18.233,18.45,150299,0
2005-08-04,18.408,18.408,18.051,18.051,371222,0
2005-08-05,18.051,18.051,17.777,18.013,224710,0
2005-08-08,18.005,18.123,17.932,17.978,201333,0
2005-08-09,18.013,18.16,17.978,18.013,247921,0
2005-08-10,18.051,18.269,17.924,18.069,302578,0
2005-08-11,18.041,18.416,18.041,18.36,225202,0
2005-08-12,18.36,18.433,18.18,18.389,204788,0
2005-08-15,18.389,18.469,18.198,18.379,281666,0
2005-08-16,18.286,18.323,18.076,18.233,344550,0
2005-08-17,18.198,18.25,17.832,17.886,272120,0
2005-08-18,17.886,17.95,17.705,17.906,187011,0
2005-08-19,17.95,18.005,17.786,17.832,145689,0
2005-08-22,17.886,18.095,17.859,18.051,186355,0
2005-08-23,18.115,18.198,17.959,18.17,222240,0
2005-08-24,18.17,18.304,17.959,18.06,382418,0
2005-08-25,18.076,18.105,17.924,18.051,308993,0
2005-08-26,18.06,18.095,17.814,17.932,113260,0
2005-08-29,17.924,18.233,17.748,18.214,243805,0
2005-08-30,18.214,18.214,17.987,18.151,291052,0
2005-08-31,18.233,18.426,18.041,18.426,335994,0
2005-09-01,18.426,18.595,18.389,18.433,316896,0
2005-09-02,18.313,18.416,18.16,18.233,212034,0
2005-09-06,18.25,18.561,18.214,18.433,330396,0
2005-09-07,18.323,18.561,18.269,18.526,169068,0
2005-09-08,18.526,18.526,18.151,18.198,288418,0
2005-09-09,18.295,18.651,18.295,18.469,249895,0
2005-09-12,18.535,18.688,18.433,18.633,243310,0
2005-09-13,18.587,18.807,18.304,18.614,267512,0
2005-09-14,18.679,18.826,18.433,18.442,159190,0
2005-09-15,18.433,18.478,18.123,18.398,296979,0
2005-09-16,18.561,19.071,18.561,18.87,1275655,0
2005-09-19,18.769,18.988,18.761,18.952,513785,0
2005-09-20,19.044,19.363,19.044,19.227,579305,0
2005-09-21,19.137,19.161,18.835,18.924,595601,0
2005-09-22,18.862,18.862,18.214,18.517,589181,0
2005-09-23,18.543,18.661,18.341,18.526,250886,0
2005-09-26,18.595,18.816,18.579,18.735,264715,0
2005-09-27,18.735,18.943,18.595,18.845,424726,0
2005-09-28,18.862,19.227,18.807,19.161,404641,0
2005-09-29,19.146,19.419,19.016,19.419,452052,0
2005-09-30,19.419,19.553,19.317,19.508,288087,0
2005-10-03,19.508,19.693,19.381,19.589,435258,0
2005-10-04,19.71,19.946,19.508,19.872,646144,0
2005-10-05,19.799,19.837,19.409,19.427,619473,0
2005-10-06,19.518,19.561,19.199,19.289,705898,0
2005-10-07,19.289,19.308,19.108,19.227,474606,0
2005-10-10,19.227,19.471,19.152,19.199,412052,0
2005-10-11,19.234,19.381,18.924,18.924,306689,0
2005-10-12,18.924,19.044,18.45,18.688,374185,0
2005-10-13,18.708,18.853,18.478,18.587,617496,0
2005-10-14,18.67,18.997,18.579,18.906,388343,0
2005-10-17,18.906,19.27,18.906,19.108,397890,0
2005-10-18,19.128,19.242,18.633,18.633,537492,0
2005-10-19,18.633,19.016,18.469,19.006,1132107,0
2005-10-20,19.016,19.128,18.797,18.853,321342,0
2005-10-21,18.862,19.108,18.751,18.952,295828,0
2005-10-24,18.952,19.526,18.952,19.481,287594,0
2005-10-25,19.481,19.955,19.471,19.855,908386,0
2005-10-26,19.855,20.318,19.819,20.137,521850,0
2005-10-27,20.503,20.503,20.11,20.219,643673,0
2005-10-28,20.275,20.439,20.137,20.42,357724,0
2005-10-31,20.42,20.812,20.411,20.673,631325,0
2005-11-01,20.637,21.386,20.637,21.257,910359,0
2005-11-02,20.956,21.66,20.956,21.567,385050,0
2005-11-03,21.567,21.75,21.202,21.303,513288,0
2005-11-04,21.275,21.442,21.122,21.367,400196,0
2005-11-07,21.442,21.866,21.331,21.697,570418,0
2005-11-08,21.697,21.75,21.377,21.567,411225,0
2005-11-09,21.697,21.803,21.494,21.732,314760,0
2005-11-10,21.713,22.141,21.567,22.007,379782,0
2005-11-11,21.895,22.167,21.886,22.151,219276,0
2005-11-14,22.214,22.352,22.114,22.297,337477,0
2005-11-15,22.141,22.297,21.769,21.876,577658,0
2005-11-16,21.831,21.997,21.732,21.95,244466,0
2005-11-17,22.114,22.505,21.857,22.425,335994,0
2005-11-18,22.588,22.734,22.415,22.634,335829,0
2005-11-21,22.68,22.989,22.68,22.781,499135,0
2005-11-22,22.771,22.896,22.634,22.869,228660,0
2005-11-23,22.843,23.137,22.815,22.914,274756,0
2005-11-25,22.914,22.989,22.726,22.8,146349,0
2005-11-28,22.878,22.914,22.278,22.278,593133,0
2005-11-29,22.389,22.496,22.016,22.297,735534,0
2005-11-30,22.297,22.442,21.886,22.016,440694,0
2005-12-01,22.167,22.914,22.158,22.753,608440,0
2005-12-02,22.634,23.118,22.598,22.791,417812,0
2005-12-05,22.791,23.162,22.496,23.082,509340,0
2005-12-06,23.145,23.401,22.478,22.532,688118,0
2005-12-07,22.505,22.717,22.461,22.634,335667,0
2005-12-08,22.55,22.771,22.371,22.496,263063,0
2005-12-09,22.478,22.689,22.325,22.569,181908,0
2005-12-12,22.588,22.717,22.167,22.371,513948,0
2005-12-13,22.371,22.859,22.362,22.8,371881,0
2005-12-14,22.843,22.97,22.642,22.914,496173,0
2005-12-15,22.896,22.989,22.717,22.869,553789,0
2005-12-16,22.869,23.419,22.606,22.734,840725,0
2005-12-19,22.825,23.045,22.588,22.717,472793,0
2005-12-20,22.8,23.026,22.642,22.781,254011,0
2005-12-21,22.878,22.896,22.606,22.726,352289,0
2005-12-22,22.68,22.952,22.588,22.934,197872,0
2005-12-23,22.914,23.162,22.914,23.154,198534,0
2005-12-27,23.109,23.436,22.97,22.97,329245,0
2005-12-28,22.989,23.28,22.989,23.224,276240,0
2005-12-29,23.1,23.336,23.026,23.145,297474,0
2005-12-30,23.036,23.036,22.8,22.878,342413,0
2006-01-03,22.97,23.436,22.297,23.391,803026,0
2006-01-04,23.345,23.873,23.336,23.737,747220,0
2006-01-05,23.655,23.937,23.507,23.883,733062,0
2006-01-06,23.964,24.291,23.827,23.919,611075,0
2006-01-09,23.955,24.264,23.955,24.164,553129,0
2006-01-10,23.865,24.301,23.717,24.282,571568,0
2006-01-11,24.282,24.475,24.174,24.192,366121,0
2006-01-12,23.233,23.909,23.008,23.499,1126015,0
2006-01-13,23.499,23.664,23.436,23.664,470819,0
2006-01-17,23.628,23.737,23.214,23.445,711991,0
2006-01-18,23.391,23.527,23.171,23.455,395424,0
2006-01-19,23.507,24.192,23.507,24.102,491889,0
2006-01-20,24.102,24.102,23.517,23.599,637416,0
2006-01-23,23.465,24.045,23.465,23.755,640544,0
2006-01-24,23.774,24.449,23.764,24.328,641861,0
2006-01-25,24.449,25.201,24.264,25.067,1186266,0
2006-01-26,25.105,25.97,25.105,25.678,663263,0
2006-01-27,25.812,25.849,25.266,25.459,1004027,0
2006-01-30,25.511,25.567,25.303,25.36,1087655,0
2006-01-31,25.121,25.849,25.012,25.849,729600,0
2006-02-01,25.706,26.015,25.557,25.67,805989,0
2006-02-02,25.678,25.96,25.538,25.812,502922,0
2006-02-03,25.67,26.424,25.623,25.867,607454,0
2006-02-06,25.831,26.14,25.831,25.932,649761,0
2006-02-07,25.97,26.696,25.97,26.122,653216,0
2006-02-08,26.122,26.725,26.052,26.644,555270,0
2006-02-09,26.644,27.063,26.598,26.598,463902,0
2006-02-10,26.626,26.715,26.06,26.453,423080,0
2006-02-13,26.396,26.79,26.315,26.36,248580,0
2006-02-14,26.396,26.715,26.06,26.424,530577,0
2006-02-15,26.507,26.889,26.424,26.889,495676,0
2006-02-16,26.971,27.345,26.908,27.317,296814,0
2006-02-17,27.445,27.546,27.098,27.454,597249,0
2006-02-21,27.363,27.363,26.971,27.354,666553,0
2006-02-22,27.4,28.43,27.391,28.282,982298,0
2006-02-23,28.129,28.655,27.944,28.129,479705,0
2006-02-24,28.129,28.582,28.129,28.366,496663,0
2006-02-27,27.336,27.518,27.017,27.163,1318291,0
2006-02-28,27.163,27.163,25.97,26.103,1143628,0
2006-03-01,26.261,26.889,26.087,26.824,724502,0
2006-03-02,26.824,26.908,26.453,26.617,655686,0
2006-03-03,26.617,26.762,26.516,26.644,596262,0
2006-03-06,26.644,27.034,26.288,26.36,663425,0
2006-03-07,26.15,26.15,25.697,25.776,882538,0
2006-03-08,25.697,26.306,25.66,26.14,601692,0
2006-03-09,26.14,26.242,25.942,25.942,360358,0
2006-03-10,25.904,26.534,25.885,26.279,291874,0
2006-03-13,26.433,26.598,25.97,26.122,572225,0
2006-03-14,26.35,26.971,26.288,26.889,462754,0
2006-03-15,26.86,27.254,26.744,27.017,366285,0
2006-03-16,27.088,27.363,26.981,27.025,315581,0
2006-03-17,27.053,27.181,26.943,27.126,427851,0
2006-03-20,26.981,27.226,26.879,27.053,340934,0
2006-03-21,26.971,26.971,26.744,26.816,927644,0
2006-03-22,26.634,27.117,26.35,27.017,461602,0
2006-03-23,26.696,26.706,26.251,26.306,420007,0
2006-03-24,26.242,26.534,26.078,26.424,743214,0
2006-03-27,26.469,26.898,26.469,26.824,489038,0
2006-03-28,26.879,26.926,26.378,26.396,520754,0
2006-03-29,26.433,26.734,26.387,26.424,455123,0
2006-03-30,26.306,26.744,26.306,26.516,441408,0
2006-03-31,26.579,26.981,26.534,26.935,354703,0
2006-04-03,26.853,26.998,26.634,26.908,779539,0
2006-04-04,26.908,27.088,26.579,26.843,432079,0
2006-04-05,26.918,26.981,26.725,26.943,308391,0
2006-04-06,26.943,27.173,26.706,27.163,338681,0
2006-04-07,27.326,27.608,26.918,27.063,292586,0
2006-04-10,26.971,27.173,26.542,26.715,273162,0
2006-04-11,26.879,26.971,26.14,26.233,618977,0
2006-04-12,26.333,26.579,26.103,26.488,467416,0
2006-04-13,26.488,26.781,26.197,26.569,337914,0
2006-04-17,26.734,27.025,26.617,26.853,327818,0
2006-04-18,27.034,27.564,26.998,27.454,484427,0
2006-04-19,27.473,27.898,27.391,27.889,506486,0
2006-04-20,27.889,28.166,27.662,27.898,337695,0
2006-04-21,27.972,28.208,27.598,27.916,575076,0
2006-04-24,27.916,28,27.598,27.898,379068,0
2006-04-25,27.792,27.944,27.336,27.944,528438,0
2006-04-26,27.944,28.794,27.345,27.426,1007265,0
2006-04-27,27.436,28.01,27.173,27.737,334732,0
2006-04-28,27.737,27.882,27.326,27.653,783159,0
2006-05-01,27.644,27.866,26.607,26.696,630611,0
2006-05-02,26.696,27.345,26.433,27.28,742114,0
2006-05-03,27.288,27.616,27.034,27.581,420445,0
2006-05-04,27.571,27.828,27.454,27.644,302357,0
2006-05-05,27.828,28.244,27.756,28.244,384997,0
2006-05-08,28.244,28.447,28.157,28.254,292039,0
2006-05-09,28.254,28.621,28.057,28.611,324964,0
2006-05-10,28.502,28.721,28.217,28.611,286003,0
2006-05-11,28.538,28.847,27.746,27.819,437017,0
2006-05-12,27.775,28.244,27.426,27.581,394323,0
2006-05-15,27.245,27.746,27.235,27.59,390482,0
2006-05-16,27.473,27.783,27.216,27.345,367328,0
2006-05-17,27.261,27.271,26.094,26.251,669791,0
2006-05-18,26.469,26.889,26.37,26.488,527230,0
2006-05-19,26.634,27.326,26.396,27.216,538864,0
2006-05-22,26.988,26.988,25.923,26.122,525140,0
2006-05-23,26.35,26.918,26.216,26.233,424176,0
2006-05-24,26.242,26.687,25.547,26.078,717972,0
2006-05-25,26.15,26.687,26.033,26.342,430103,0
2006-05-26,26.469,26.889,26.206,26.833,335279,0
2006-05-30,26.651,26.661,25.849,25.942,415944,0
2006-05-31,26.069,26.715,26.069,26.706,655412,0
2006-06-01,26.661,27.117,26.378,27.117,644440,0
2006-06-02,27.336,27.464,26.453,26.833,502094,0
2006-06-05,26.781,27.017,25.904,25.913,573105,0
2006-06-06,26.006,26.131,25.285,25.743,870850,0
2006-06-07,25.752,26.342,25.614,26.015,517682,0
2006-06-08,26.015,26.113,25.413,26.006,692400,0
2006-06-09,26.113,26.478,26.06,26.206,241773,0
2006-06-12,26.179,26.288,25.557,25.567,575191,0
2006-06-13,25.567,25.849,23.999,24.201,1079043,0
2006-06-14,24.238,24.565,24.083,24.319,1162119,0
2006-06-15,24.629,26.052,24.601,26.025,773063,0
2006-06-16,26.206,26.288,25.529,25.951,1002328,0
2006-06-19,25.951,26.087,25.266,25.378,536888,0
2006-06-20,25.423,25.932,25.341,25.623,415396,0
2006-06-21,25.567,26.634,25.567,26.488,463139,0
2006-06-22,26.333,26.378,25.812,26.094,620186,0
2006-06-23,26.315,27.198,26.078,26.971,730812,0
2006-06-26,27.043,27.198,26.478,26.687,510000,0
2006-06-27,26.752,26.889,26.387,26.478,408922,0
2006-06-28,26.569,26.696,26.269,26.378,660683,0
2006-06-29,26.516,27.216,26.424,27.126,901800,0
2006-06-30,27.181,27.634,27.007,27.581,710399,0
2006-07-03,27.581,27.857,27.354,27.765,261637,0
2006-07-05,27.7,27.71,27.017,27.245,553237,0
2006-07-06,27.345,27.608,27.198,27.354,450076,0
2006-07-07,27.354,27.354,26.507,26.507,646526,0
2006-07-10,26.579,26.598,26.342,26.488,899931,0
2006-07-11,26.469,26.516,26.025,26.46,544460,0
2006-07-12,26.424,26.497,25.97,26.015,386423,0
2006-07-13,25.97,25.979,25.295,25.303,828709,0
2006-07-14,25.303,25.303,24.656,24.803,954804,0
2006-07-17,24.803,24.92,24.301,24.748,521523,0
2006-07-18,24.646,24.785,24.102,24.449,733665,0
2006-07-19,24.421,25.724,24.421,25.594,712924,0
2006-07-20,25.743,25.831,25.239,25.257,594832,0
2006-07-21,25.13,25.14,24.601,24.83,843524,0
2006-07-24,25.059,25.423,25.059,25.351,517021,0
2006-07-25,25.239,25.557,24.947,25.386,572556,0
2006-07-26,25.396,25.802,24.675,24.803,1160914,0
2006-07-27,25.494,26.644,25.332,25.942,1537570,0
2006-07-28,25.97,26.644,25.942,26.424,391691,0
2006-07-31,26.288,26.552,26.169,26.478,351851,0
2006-08-01,26.443,26.443,25.802,25.885,613491,0
2006-08-02,26.015,26.687,25.979,26.598,499354,0
2006-08-03,26.333,26.86,26.279,26.715,285015,0
2006-08-04,27.017,27.372,26.561,26.696,339119,0
2006-08-07,26.706,26.762,26.179,26.306,363484,0
2006-08-08,26.378,26.579,25.867,25.979,350644,0
2006-08-09,26.242,26.298,25.484,25.494,343403,0
2006-08-10,25.468,25.877,25.157,25.849,350097,0
2006-08-11,25.784,25.802,25.432,25.716,417918,0
2006-08-14,25.831,26.042,25.614,25.697,365460,0
2006-08-15,25.923,26.36,25.831,26.159,410241,0
2006-08-16,26.387,26.588,26.251,26.497,252310,0
2006-08-17,26.406,27.098,26.37,26.918,299283,0
2006-08-18,26.898,27.063,26.617,26.86,175488,0
2006-08-21,26.86,26.943,26.269,26.433,546763,0
2006-08-22,26.342,26.561,26.015,26.197,368096,0
2006-08-23,26.279,26.378,25.529,25.687,349107,0
2006-08-24,25.743,25.752,25.148,25.157,783822,0
2006-08-25,25.002,25.096,24.73,24.757,788539,0
2006-08-28,24.637,25.285,24.611,25.22,814002,0
2006-08-29,25.404,25.441,24.966,25.183,432185,0
2006-08-30,25.276,25.386,24.938,24.976,360629,0
2006-08-31,25.105,25.386,25.096,25.257,253959,0
2006-09-01,25.295,25.895,25.022,25.877,689329,0
2006-09-05,25.784,26.094,25.651,26.078,513288,0
2006-09-06,25.716,25.822,25.441,25.477,474108,0
2006-09-07,25.249,25.743,25.105,25.529,571789,0
2006-09-08,25.547,25.784,25.332,25.576,354049,0
2006-09-11,25.503,25.97,25.378,25.678,257688,0
2006-09-12,25.877,26.542,25.831,26.443,522292,0
2006-09-13,26.443,27.072,26.35,26.824,447881,0
2006-09-14,26.734,27.017,26.542,26.87,310697,0
2006-09-15,27.007,27.088,26.752,26.806,407604,0
2006-09-18,26.715,26.87,26.333,26.46,358325,0
2006-09-19,26.424,26.433,25.724,25.849,790294,0
2006-09-20,26.06,26.943,25.97,26.781,603174,0
2006-09-21,26.79,27.081,26.469,26.661,460830,0
2006-09-22,26.534,26.588,26.251,26.424,241338,0
2006-09-25,26.406,27.017,26.288,26.918,373363,0
2006-09-26,26.781,27.053,26.406,27.043,432185,0
2006-09-27,26.998,27.017,26.433,26.469,460065,0
2006-09-28,26.497,26.679,26.269,26.607,371718,0
2006-09-29,26.67,26.918,26.579,26.644,481355,0
2006-10-02,26.542,26.607,25.996,26.306,407821,0
2006-10-03,26.261,26.843,26.179,26.696,283040,0
2006-10-04,26.552,27.408,26.453,27.363,418031,0
2006-10-05,27.372,27.898,27.288,27.809,531948,0
2006-10-06,27.72,27.746,27.288,27.554,254506,0
2006-10-09,27.564,28.348,27.518,28.338,663207,0
2006-10-10,28.385,28.702,28.066,28.291,395971,0
2006-10-11,28.111,28.32,27.728,28.066,628748,0
2006-10-12,28.2,28.64,28.2,28.538,436906,0
2006-10-13,28.538,28.712,28.338,28.611,376985,0
2006-10-16,28.564,28.712,28.447,28.502,266030,0
2006-10-17,28.43,28.51,27.882,27.972,354816,0
2006-10-18,28.191,28.42,27.925,28.166,383678,0
2006-10-19,28.075,28.282,27.828,28.01,224325,0
2006-10-20,28.066,28.066,27.626,27.72,321015,0
2006-10-23,27.662,28.066,27.616,28.066,169010,0
2006-10-24,28.066,28.402,27.944,28.385,378739,0
2006-10-25,29.111,29.377,28.776,28.947,683402,0
2006-10-26,29.156,29.23,28.582,29.213,246382,0
2006-10-27,29.041,29.156,28.494,28.564,232445,0
2006-10-30,28.573,29.103,28.502,29.023,306746,0
2006-10-31,29.111,29.315,28.92,29.031,365350,0
2006-11-01,29.213,29.213,28.048,28.176,366228,0
2006-11-02,28.176,28.75,28.01,28.564,392676,0
2006-11-03,28.702,28.75,28.084,28.254,199194,0
2006-11-06,28.438,29.286,28.42,29.147,300820,0
2006-11-07,29.184,29.73,29.111,29.413,371496,0
2006-11-08,29.359,29.503,29.175,29.447,322656,0
2006-11-09,29.53,29.53,28.721,28.74,329681,0
2006-11-10,28.74,29.568,28.74,29.511,358106,0
2006-11-13,29.521,29.933,29.493,29.723,321015,0
2006-11-14,29.68,30.121,29.661,30.112,409029,0
2006-11-15,30.206,30.471,30.15,30.288,264163,0
2006-11-16,30.432,30.644,30.069,30.335,361840,0
2006-11-17,30.335,30.388,29.961,30.087,273492,0
2006-11-20,29.359,30.169,29.359,29.897,316513,0
2006-11-21,29.989,30.279,29.933,30.017,324196,0
2006-11-22,30.069,30.279,29.943,30.251,222898,0
2006-11-24,30.069,30.251,29.906,30.121,55203,0
2006-11-27,30.069,30.069,28.767,28.794,301369,0
2006-11-28,28.776,29.184,28.601,28.957,387851,0
2006-11-29,29.069,29.296,28.647,29.004,290502,0
2006-11-30,29.069,29.086,28.556,28.712,461602,0
2006-12-01,28.712,28.875,27.783,28.225,576834,0
2006-12-04,28.366,29.213,28.366,29.203,342962,0
2006-12-05,29.315,29.377,28.957,29.184,277226,0
2006-12-06,29.203,29.429,29.069,29.184,230360,0
2006-12-07,29.369,29.429,28.902,28.92,266798,0
2006-12-08,28.759,29.166,28.702,29.041,243090,0
2006-12-11,29.013,29.156,28.81,28.875,242103,0
2006-12-12,28.837,28.947,28.518,28.837,358433,0
2006-12-13,29.069,29.077,28.573,28.64,294672,0
2006-12-14,28.64,28.902,28.556,28.647,307076,0
2006-12-15,28.794,28.884,28.254,28.63,676050,0
2006-12-18,28.611,28.63,28.121,28.157,446127,0
2006-12-19,27.925,28.01,27.326,27.873,738935,0
2006-12-20,27.925,28.075,27.801,27.962,472137,0
2006-12-21,28.066,28.282,27.436,27.598,499681,0
2006-12-22,27.581,27.581,27.107,27.436,435372,0
2006-12-26,27.345,27.828,27.345,27.783,418907,0
2006-12-27,27.882,28.184,27.882,28.029,236727,0
2006-12-28,27.925,28.01,27.671,27.809,206985,0
2006-12-29,27.819,28.075,27.581,27.616,230802,0
2007-01-03,27.7,28.254,27.499,27.99,673194,0
2007-01-04,27.866,27.944,27.571,27.882,417482,0
2007-01-05,27.838,28.019,27.499,27.546,277332,0
2007-01-08,27.49,27.866,27.117,27.7,479049,0
2007-01-09,27.737,28.184,27.681,28.094,550717,0
2007-01-10,28.01,28.485,27.819,28.375,399484,0
2007-01-11,28.502,28.966,28.393,28.829,436028,0
2007-01-12,28.875,29.086,28.776,28.884,236176,0
2007-01-16,28.902,29.031,28.64,28.73,370949,0
2007-01-17,28.573,28.655,28.301,28.43,438112,0
2007-01-18,28.518,28.693,28.264,28.43,611406,0
2007-01-19,28.43,28.786,28.244,28.74,474108,0
2007-01-22,28.837,28.847,28.208,28.456,358765,0
2007-01-23,28.476,28.684,28.264,28.655,571568,0
2007-01-24,28.75,29.333,28.63,29.333,761323,0
2007-01-25,29.156,29.576,28.466,28.611,663425,0
2007-01-26,28.767,28.767,28.191,28.502,533924,0
2007-01-29,28.547,28.866,28.208,28.32,499681,0
2007-01-30,28.43,28.573,28.111,28.573,402119,0
2007-01-31,28.564,29.258,28.375,29.086,546325,0
2007-02-01,29.249,29.634,29.004,29.077,475757,0
2007-02-02,29.077,29.156,28.893,29.077,321342,0
2007-02-05,29.041,29.156,28.902,29.013,200291,0
2007-02-06,29.023,29.166,28.893,29.041,205118,0
2007-02-07,29.147,29.267,28.947,29.147,226849,0
2007-02-08,29.147,29.239,28.712,29.041,253630,0
2007-02-09,29.077,29.324,28.208,28.466,286444,0
2007-02-12,28.547,28.556,28.235,28.43,249572,0
2007-02-13,28.538,28.976,28.518,28.966,341473,0
2007-02-14,29.031,29.53,28.995,29.296,258833,0
2007-02-15,29.249,29.296,29.069,29.203,238595,0
2007-02-16,29.184,29.184,28.767,28.995,179658,0
2007-02-20,29.004,29.156,28.75,29.128,288639,0
2007-02-21,29.004,29.128,28.837,29.041,336820,0
2007-02-22,29.041,29.156,28.767,28.947,237823,0
2007-02-23,28.92,28.92,28.31,28.621,423957,0
2007-02-26,28.786,28.847,27.765,28.029,447332,0
2007-02-27,27.7,27.7,26.86,27.226,845721,0
2007-02-28,27.216,27.59,27.107,27.426,1064336,0
2007-03-01,27.154,27.662,26.762,27.363,577931,0
2007-03-02,27.363,27.528,26.86,26.918,682849,0
2007-03-05,26.651,26.734,26.033,26.078,658708,0
2007-03-06,26.333,26.696,26.187,26.542,658816,0
2007-03-07,26.433,26.679,26.315,26.453,414628,0
2007-03-08,26.696,27.017,26.36,26.569,559494,0
2007-03-09,26.798,26.798,26.333,26.478,460725,0
2007-03-12,26.488,26.542,26.131,26.507,317501,0
2007-03-13,26.333,26.333,25.157,25.285,687572,0
2007-03-14,25.276,25.822,24.947,25.802,985536,0
2007-03-15,25.802,26.242,25.802,26.103,415836,0
2007-03-16,26.261,26.387,25.895,26.179,944489,0
2007-03-19,26.36,26.644,26.251,26.634,485526,0
2007-03-20,26.651,26.898,26.552,26.781,397177,0
2007-03-21,26.889,27.819,26.781,27.809,911347,0
2007-03-22,27.857,28.094,27.581,27.828,596809,0
2007-03-23,27.801,28.147,27.756,28.038,408594,0
2007-03-26,28.038,28.217,27.598,27.838,538642,0
2007-03-27,27.71,27.838,27.408,27.408,494855,0
2007-03-28,27.372,27.382,26.889,27.154,485526,0
2007-03-29,27.417,27.464,26.816,27.181,534252,0
2007-03-30,27.081,27.288,26.824,27.117,380936,0
2007-04-02,27.163,27.297,26.706,27.135,328804,0
2007-04-03,27.288,27.445,27.207,27.271,408371,0
2007-04-04,27.216,27.391,27.063,27.198,317064,0
2007-04-05,27.154,27.336,27.088,27.145,282270,0
2007-04-09,27.173,27.19,26.853,26.908,420994,0
2007-04-10,26.926,27.336,26.898,27.245,432847,0
2007-04-11,27.245,27.245,26.824,27.025,281394,0
2007-04-12,26.935,27.372,26.715,27.326,378521,0
2007-04-13,27.363,27.564,27.307,27.528,286772,0
2007-04-16,27.72,28.291,27.671,28.111,375445,0
2007-04-17,28.184,28.393,28,28.129,310916,0
2007-04-18,28,28.786,27.801,28.366,517790,0
2007-04-19,28.084,28.518,27.691,28.217,379399,0
2007-04-20,28.402,28.547,27.981,28.244,322222,0
2007-04-23,28.244,28.375,28.019,28.291,474768,0
2007-04-24,26.879,28.366,26.516,27.363,1091772,0
2007-04-25,27.499,28.264,27.382,28.111,862513,0
2007-04-26,28.029,28.264,27.509,28.075,1158280,0
2007-04-27,27.935,28.301,27.819,28.244,688230,0
2007-04-30,28.208,28.43,27.809,27.952,969057,0
2007-05-01,27.873,28.094,27.72,28.019,684718,0
2007-05-02,28.019,28.64,27.935,28.447,585067,0
2007-05-03,28.438,28.621,28.225,28.485,413529,0
2007-05-04,28.592,28.786,28.375,28.786,457102,0
2007-05-07,28.75,28.985,28.564,28.655,372703,0
2007-05-08,28.611,28.611,28.191,28.518,347352,0
2007-05-09,28.42,28.64,28.338,28.438,476195,0
2007-05-10,28.264,28.282,27.765,27.809,547643,0
2007-05-11,27.925,28.291,27.809,28.264,404202,0
2007-05-14,28.291,28.538,27.765,27.944,338574,0
2007-05-15,28,28.2,27.509,27.518,338681,0
2007-05-16,27.671,27.828,27.445,27.671,223886,0
2007-05-17,27.571,27.857,27.571,27.671,395310,0
2007-05-18,27.746,28.094,27.581,27.944,337148,0
2007-05-21,27.882,28.411,27.746,28.235,464566,0
2007-05-22,29.031,29.54,28.066,28.208,464235,0
2007-05-23,28.282,28.385,28.102,28.147,281281,0
2007-05-24,28.184,28.273,27.499,27.564,356024,0
2007-05-25,27.634,27.828,27.207,27.464,563008,0
2007-05-29,27.571,27.981,27.571,27.838,419565,0
2007-05-30,27.644,28.291,27.473,28.291,544132,0
2007-05-31,30.188,31.547,30.026,30.352,4322940,0
2007-06-01,30.807,30.807,30.343,30.523,873816,0
2007-06-04,30.406,30.495,29.868,30.206,557298,0
2007-06-05,29.998,30.069,29.54,29.634,496940,0
2007-06-06,29.615,29.615,29.041,29.23,782284,0
2007-06-07,29.175,29.203,28.485,28.518,546763,0
2007-06-08,28.564,29.239,28.528,29.203,626898,0
2007-06-11,29.184,29.484,28.912,29.429,394433,0
2007-06-12,29.258,29.447,28.93,28.947,458087,0
2007-06-13,29.147,29.377,28.847,29.147,424176,0
2007-06-14,29.156,29.7,29.086,29.465,935932,0
2007-06-15,30.069,30.288,29.661,29.671,620515,0
2007-06-18,29.68,29.811,29.286,29.447,363268,0
2007-06-19,29.396,29.429,29.077,29.342,522399,0
2007-06-20,29.377,29.73,28.966,28.966,544019,0
2007-06-21,28.856,29.128,28.291,28.75,871618,0
2007-06-22,28.73,28.73,28.31,28.51,689984,0
2007-06-25,28.592,28.75,27.981,28.102,634454,0
2007-06-26,28.32,28.547,27.981,28.111,618872,0
2007-06-27,27.866,28.51,27.765,28.51,622927,0
2007-06-28,28.466,28.93,28.244,28.721,501219,0
2007-06-29,28.712,28.74,27.783,28.157,565422,0
2007-07-02,28.291,28.712,28.254,28.502,717861,0
2007-07-03,28.582,29.166,28.547,28.693,799184,0
2007-07-05,28.73,28.938,28.402,28.712,520204,0
2007-07-06,29.586,31.034,29.475,30.835,2127575,0
2007-07-09,30.98,31.435,30.716,30.908,766809,0
2007-07-10,30.75,30.75,29.595,29.723,983233,0
2007-07-11,29.784,30.179,29.549,30.112,805770,0
2007-07-12,30.188,30.826,29.747,30.826,663974,0
2007-07-13,30.961,31.2,30.697,31.088,423627,0
2007-07-16,31.043,31.052,30.452,30.599,480917,0
2007-07-17,30.716,31.218,30.716,30.835,532057,0
2007-07-18,30.589,30.589,29.457,29.915,922104,0
2007-07-19,30.179,30.495,29.457,29.671,868875,0
2007-07-20,29.671,29.671,28.476,29.184,1021425,0
2007-07-23,29.351,29.586,29.023,29.296,839244,0
2007-07-24,28.856,28.856,27.866,27.925,1242787,0
2007-07-25,28.291,29.559,28.176,29.377,1806672,0
2007-07-26,29.377,29.377,26.744,28.712,2414676,0
2007-07-27,28.621,28.976,28.217,28.528,1337057,0
2007-07-30,28.621,28.947,28.057,28.665,1473477,0
2007-07-31,28.776,29.138,27.737,27.944,1159486,0
2007-08-01,27.154,28.31,27.154,27.972,1475670,0
2007-08-02,28.244,28.776,27.653,28.208,1319282,0
2007-08-03,28.138,28.138,26.524,26.918,1755311,0
2007-08-06,27.043,28.066,26.103,28,1692204,0
2007-08-07,27.801,28.665,27.391,28.217,1338046,0
2007-08-08,28.191,29.915,28.191,29.315,1972502,0
2007-08-09,28.2,29.305,27.473,29.023,2372859,0
2007-08-10,28.476,29.094,27.354,28.819,1423212,0
2007-08-13,29.267,30.059,28.64,28.759,1752565,0
2007-08-14,28.721,29.403,27.935,28.244,933625,0
2007-08-15,28.244,28.856,27.198,27.235,837706,0
2007-08-16,26.961,28.801,26.46,28.244,1679253,0
2007-08-17,28.976,30.159,28.438,29.315,1378764,0
2007-08-20,29.396,29.549,28.518,29.203,1031520,0
2007-08-21,28.92,30.388,28.92,29.706,997718,0
2007-08-22,30.033,30.523,29.475,30.059,592859,0
2007-08-23,30.103,30.835,29.413,29.723,642683,0
2007-08-24,29.69,30.479,29.305,30.414,728289,0
2007-08-27,30.261,30.261,29.576,29.624,613820,0
2007-08-28,29.333,29.511,28.712,28.759,738603,0
2007-08-29,28.985,30.069,28.759,30.05,926930,0
2007-08-30,29.671,29.97,29.175,29.359,679889,0
2007-08-31,29.342,30.059,29.267,29.878,615795,0
2007-09-04,30.017,31.237,29.849,30.891,774600,0
2007-09-05,30.215,30.552,29.83,30.233,711059,0
2007-09-06,30.335,30.636,29.868,30.504,619857,0
2007-09-07,29.906,30.112,29.147,29.73,737065,0
2007-09-10,29.998,30.406,28.93,30.112,886875,0
2007-09-11,30.561,31.237,30.206,30.461,750783,0
2007-09-12,30.121,31.088,30.087,30.599,961060,0
2007-09-13,30.936,31.37,30.432,31.052,622821,0
2007-09-14,30.917,31.145,30.626,30.945,595161,0
2007-09-17,30.797,30.926,30.242,30.653,637855,0
2007-09-18,31.06,31.954,30.069,31.846,1333877,0
2007-09-19,32.174,32.802,31.679,32,791417,0
2007-09-20,32.201,32.327,31.307,31.618,636211,0
2007-09-21,32.31,32.511,31.555,31.626,945588,0
2007-09-24,31.537,31.793,30.899,30.953,678133,0
2007-09-25,30.662,30.953,28.494,28.92,3062954,0
2007-09-26,29.156,30.326,28.702,29.952,1903801,0
2007-09-27,29.933,30.326,29.396,30.316,908601,0
2007-09-28,30.397,30.397,29.715,29.933,475098,0
2007-10-01,29.784,31.052,29.784,30.917,854718,0
2007-10-02,31.06,31.928,30.917,31.565,806539,0
2007-10-03,31.336,31.726,31.336,31.52,519544,0
2007-10-04,31.626,31.755,31.079,31.336,502866,0
2007-10-05,31.435,31.901,31.37,31.827,574972,0
2007-10-08,31.555,33.12,31.426,31.717,818721,0
2007-10-09,31.883,32.101,31.36,31.856,955356,0
2007-10-10,31.856,31.983,31.483,31.892,600213,0
2007-10-11,32.092,32.285,31.183,31.708,770872,0
2007-10-12,31.81,32.22,31.547,32.101,483219,0
2007-10-15,32.047,32.047,31.117,31.407,669570,0
2007-10-16,31.407,31.573,30.917,31.246,883472,0
2007-10-17,31.37,31.609,30.225,31.015,731142,0
2007-10-18,30.716,31.336,30.215,30.936,572225,0
2007-10-19,30.835,30.899,29.521,29.624,632148,0
2007-10-22,29.041,30.094,28.786,29.766,1044908,0
2007-10-23,29.868,29.989,29.377,29.878,909370,0
2007-10-24,31.502,32.258,29.979,31.708,2190349,0
2007-10-25,32.082,32.529,31.034,31.407,1295685,0
2007-10-26,31.945,33.176,31.945,32.985,1255079,0
2007-10-29,33.176,33.313,32.248,32.327,915740,0
2007-10-30,32.101,33.25,32.01,32.949,906849,0
2007-10-31,33.075,34.261,33.047,33.941,1165411,0
2007-11-01,33.075,33.304,31.983,31.983,1015607,0
2007-11-02,32.347,32.347,29.943,31.237,1568959,0
2007-11-05,30.626,31.389,29.82,30.306,1102637,0
2007-11-06,30.706,31.034,29.766,30.778,1003534,0
2007-11-07,30.406,30.908,29.69,29.69,1161133,0
2007-11-08,30.069,30.15,28.611,30.103,1566032,0
2007-11-09,29.82,30.352,29.077,29.475,1069509,0
2007-11-12,29.484,30.188,28.947,29.175,1280211,0
2007-11-13,29.457,30.607,29.193,30.388,1215460,0
2007-11-14,30.835,30.961,29.961,29.961,1173537,0
2007-11-15,29.811,29.998,28.538,29.059,768344,0
2007-11-16,29.147,29.147,28.244,28.665,879302,0
2007-11-19,28.402,28.402,26.251,26.644,2359510,0
2007-11-20,26.889,27.288,26.14,26.879,1694177,0
2007-11-21,26.734,27.226,25.547,26.926,2718128,0
2007-11-23,27.372,27.746,27.063,27.564,334624,0
2007-11-26,27.564,27.564,26.424,26.424,863322,0
2007-11-27,26.889,27.847,26.424,27.737,1526885,0
2007-11-28,28.019,29.784,28.019,29.42,1670034,0
2007-11-29,29.203,29.615,28.829,29.447,1050116,0
2007-11-30,29.802,30.251,29.475,29.595,2294501,0
2007-12-03,29.68,30.094,29.128,29.849,1145930,0
2007-12-04,29.493,29.73,29.103,29.549,911677,0
2007-12-05,30.242,30.669,29.924,30.571,1163439,0
2007-12-06,30.279,31.698,30.279,31.626,1109112,0
2007-12-07,31.618,31.91,31.135,31.407,1441197,0
2007-12-10,31.435,32.749,31.435,32.437,1028998,0
2007-12-11,32.584,33.258,30.926,31.024,1784885,0
2007-12-12,32.037,32.501,30.644,31.307,1259688,0
2007-12-13,30.97,31.279,29.568,31.164,1307267,0
2007-12-14,30.863,31.679,30.733,31.126,746177,0
2007-12-17,30.917,31.983,30.679,30.778,1090893,0
2007-12-18,31.007,31.609,29.377,30.37,957212,0
2007-12-19,30.432,31.079,30.033,30.452,721813,0
2007-12-20,30.742,30.926,29.615,30.288,966332,0
2007-12-21,30.826,31.117,30.414,30.97,1026339,0
2007-12-24,31.307,31.547,30.891,30.998,234888,0
2007-12-26,30.826,31.183,30.669,31.098,636427,0
2007-12-27,31.173,31.173,30.37,30.37,581951,0
2007-12-28,30.479,30.669,30.103,30.414,513541,0
2007-12-31,29.849,30.414,29.503,29.756,910637,0
2008-01-02,29.586,29.82,28.829,29.119,890670,0
2008-01-03,29.222,29.465,28.466,28.564,775587,0
2008-01-04,28.129,28.601,27.043,27.117,1612331,0
2008-01-07,27.198,27.691,26.908,27.245,1643225,0
2008-01-08,27.382,27.809,26.279,26.35,1696106,0
2008-01-09,26.378,26.569,25.45,26.478,1878077,0
2008-01-10,26.233,27.49,26.006,27.063,1812927,0
2008-01-11,26.889,27.336,25.951,26.781,1396660,0
2008-01-14,26.952,27.391,26.433,27.081,1156978,0
2008-01-15,26.626,26.898,25.697,25.716,2071711,0
2008-01-16,25.716,27.261,25.423,26.816,2131442,0
2008-01-17,26.87,27.126,25.604,25.724,2600634,0
2008-01-18,25.859,26.626,25.167,25.477,1892698,0
2008-01-22,24.156,26.443,24.054,25.794,1379611,0
2008-01-23,25.303,26.696,25.112,26.607,2002074,0
2008-01-24,26.879,26.879,23.233,23.809,5033323,0
2008-01-25,24.421,24.593,23.836,24.138,3463833,0
2008-01-28,24.147,24.846,23.317,24.846,3302048,0
2008-01-29,25.413,26.552,24.449,25.351,3146281,0
2008-01-30,25.249,25.614,24.947,25.059,2700656,0
2008-01-31,24.646,25.761,24.21,25.594,3098195,0
2008-02-01,25.697,26.424,25.378,26.36,2301018,0
2008-02-04,27.007,27.163,25.567,25.66,2680609,0
2008-02-05,25.22,25.67,24.355,24.393,2283674,0
2008-02-06,24.475,24.846,23.689,23.782,2149858,0
2008-02-07,23.746,24.62,23.737,24.054,3230003,0
2008-02-08,24.027,24.174,23.489,23.646,2043476,0
2008-02-11,23.708,24.064,23.401,23.929,1597117,0
2008-02-12,24.093,24.102,23.1,23.527,1743797,0
2008-02-13,23.708,23.991,23.326,23.708,1523003,0
2008-02-14,23.689,23.764,23.188,23.345,1553235,0
2008-02-15,23.178,23.846,23.072,23.571,2106360,0
2008-02-19,23.689,23.909,22.598,22.689,1799804,0
2008-02-20,22.651,23.855,22.415,23.363,2846704,0
2008-02-21,23.455,23.563,22.407,22.487,3168937,0
2008-02-22,22.598,22.598,21.813,22.569,2275527,0
2008-02-25,22.442,22.825,21.822,22.763,3660146,0
2008-02-26,22.195,22.843,21.54,22.451,4350239,0
2008-02-27,22.307,22.425,21.74,22.343,2138299,0
2008-02-28,22.222,22.343,21.211,21.612,2008315,0
2008-02-29,21.432,21.558,20.411,20.476,2738041,0
2008-03-03,20.512,20.786,20.43,20.591,2192046,0
2008-03-04,20.401,20.591,20.12,20.401,2279257,0
2008-03-05,20.619,20.831,20.183,20.327,2608002,0
2008-03-06,20.247,20.364,19.499,19.561,2905271,0
2008-03-07,19.49,20.219,19.409,19.754,2009107,0
2008-03-10,19.771,19.771,18.807,18.816,3242185,0
2008-03-11,19.4,20.956,19.251,20.883,3297751,0
2008-03-12,21.185,21.503,20.777,21.149,4886661,0
2008-03-13,20.673,21.257,20.072,21.211,3281953,0
2008-03-14,21.139,21.396,19.526,19.828,3411922,0
2008-03-17,17.722,19.289,17.659,18.979,5917776,0
2008-03-18,20.645,21.313,20.082,21.221,3492302,0
2008-03-19,21.367,21.54,19.737,19.737,2518444,0
2008-03-20,19.108,21.149,18.614,21.077,7429635,0
2008-03-24,21.211,22.088,21.059,21.367,2792700,0
2008-03-25,21.367,22.141,20.9,21.678,2611661,0
2008-03-26,21.54,21.705,21.122,21.405,2924070,0
2008-03-27,21.405,21.405,20.683,20.794,2549944,0
2008-03-28,20.645,21.001,20.046,20.166,2287044,0
2008-03-31,19.872,21.139,19.746,20.939,2239326,0
2008-04-01,21.331,22.55,21.139,22.55,2224106,0
2008-04-02,22.514,22.689,22.07,22.278,2241185,0
2008-04-03,21.96,22.815,21.904,22.606,2013458,0
2008-04-04,22.598,22.598,21.697,21.931,2272235,0
2008-04-07,22.114,22.85,21.979,22.325,1691773,0
2008-04-08,22.097,22.606,21.969,22.343,1452068,0
2008-04-09,22.268,22.371,21.414,21.414,1341091,0
2008-04-10,21.358,21.722,21.158,21.249,1197390,0
2008-04-11,20.948,21.139,20.546,20.645,1271645,0
2008-04-14,20.628,20.628,20.046,20.064,1284660,0
2008-04-15,20.191,20.476,19.828,20.308,1286326,0
2008-04-16,20.556,20.939,20.336,20.883,1206899,0
2008-04-17,21.04,21.405,20.383,21.313,1231491,0
2008-04-18,21.876,21.969,21.512,21.651,1067746,0
2008-04-21,21.45,21.603,21.059,21.405,992251,0
2008-04-22,21.167,21.348,20.61,20.919,1633500,0
2008-04-23,22.781,25.511,22.442,25.112,6159747,0
2008-04-24,25.041,26.734,24.911,26.251,3536498,0
2008-04-25,26.15,26.617,25.822,26.37,2120277,0
2008-04-28,26.224,26.961,26.224,26.744,1072091,0
2008-04-29,26.651,26.734,26.288,26.507,1037981,0
2008-04-30,26.617,26.879,26.131,26.216,1351555,0
2008-05-01,26.224,27.681,26.187,27.662,1391770,0
2008-05-02,28.121,28.456,27.336,27.554,1231768,0
2008-05-05,27.4,27.99,27.207,27.473,1191798,0
2008-05-06,27.235,27.536,26.67,27.307,883506,0
2008-05-07,27.391,28.084,26.617,26.617,1370488,0
2008-05-08,26.67,27.088,26.06,26.378,1475406,0
2008-05-09,26.325,26.853,26.006,26.306,786508,0
2008-05-12,26.261,26.952,26.197,26.935,951608,0
2008-05-13,26.889,26.889,25.877,26.197,970297,0
2008-05-14,26.315,26.86,26.279,26.651,774232,0
2008-05-15,26.715,27.336,26.46,27.154,704582,0
2008-05-16,27.173,27.336,26.943,27.081,945755,0
2008-05-19,27.154,27.564,26.824,26.889,949922,0
2008-05-20,26.798,26.798,26.06,26.261,1132931,0
2008-05-21,26.216,26.706,25.266,25.368,1041207,0
2008-05-22,25.14,26.378,25.13,25.794,935104,0
2008-05-23,25.087,25.96,24.985,25.633,903021,0
2008-05-27,25.477,25.996,25.313,25.951,1221467,0
2008-05-28,26.197,26.918,25.849,26.918,1240801,0
2008-05-29,27.7,27.972,26.79,27.518,1452487,0
2008-05-30,27.72,27.847,27.098,27.107,894259,0
2008-06-02,27.088,27.326,25.923,26.488,1340596,0
2008-06-03,26.607,27.126,25.989,26.734,995327,0
2008-06-04,26.588,27.207,26.131,26.453,1226635,0
2008-06-05,26.617,28.208,26.569,28.208,1859588,0
2008-06-06,28.048,28.048,26.79,26.798,1666586,0
2008-06-09,26.843,27.145,25.913,26.415,1012548,0
2008-06-10,26.169,26.952,25.784,26.644,1336058,0
2008-06-11,26.644,26.943,25.989,26.015,1409522,0
2008-06-12,26.159,27.216,25.841,26.342,1024963,0
2008-06-13,26.634,27.691,26.37,27.653,1326830,0
2008-06-16,27.072,28.338,27.063,28.176,793560,0
2008-06-17,28.2,28.573,26.424,26.516,1941132,0
2008-06-18,26.251,26.772,25.932,26.387,1760582,0
2008-06-19,26.507,26.744,25.697,26.651,800433,0
2008-06-20,26.469,26.469,25.604,25.904,1505412,0
2008-06-23,25.923,26.579,25.211,25.285,1016812,0
2008-06-24,25.121,26.078,24.675,25.295,1188210,0
2008-06-25,25.547,26.781,25.503,26.561,1944791,0
2008-06-26,26.342,26.342,24.795,24.837,1948144,0
2008-06-27,24.911,25.594,24.346,24.5,2113723,0
2008-06-30,24.492,24.656,23.717,24.045,1574072,0
2008-07-01,23.727,24.421,22.934,24.174,1762053,0
2008-07-02,25.812,25.841,23.865,23.865,3385823,0
2008-07-03,24.027,24.337,22.952,23.118,1702498,0
2008-07-07,23.681,23.964,22.451,22.763,2267564,0
2008-07-08,22.726,25.45,22.55,25.285,2553842,0
2008-07-09,25.295,25.784,23.589,23.673,2735905,0
2008-07-10,23.636,24.722,23.188,24.036,1851695,0
2008-07-11,23.553,24.328,22.078,23.58,2986621,0
2008-07-14,23.901,24.174,21.732,21.732,3169330,0
2008-07-15,21.476,22.505,20.591,21.576,3761134,0
2008-07-16,21.66,24.22,21.54,24.102,2974809,0
2008-07-17,24.291,25.849,23.964,25.706,2776250,0
2008-07-18,26.469,26.469,24.985,25.511,2113851,0
2008-07-21,25.67,26.261,24.666,24.795,1942712,0
2008-07-22,24.685,27.49,23.955,26.843,2277020,0
2008-07-23,28.111,28.702,26.516,26.879,4963848,0
2008-07-24,25.332,26.542,24.966,25.167,2549650,0
2008-07-25,25.332,25.66,24.43,25.413,2027792,0
2008-07-28,25.351,25.687,24.565,24.722,1974171,0
2008-07-29,24.767,26.961,24.767,26.824,3041934,0
2008-07-30,26.988,27.326,25.776,26.853,2129715,0
2008-07-31,26.315,27.088,26.122,26.333,1613660,0
2008-08-01,26.378,26.634,25.567,26.443,1285034,0
2008-08-04,26.306,26.86,25.678,26.46,1530594,0
2008-08-05,26.651,27.408,26.242,27.408,1291461,0
2008-08-06,27.261,28.31,26.889,28.102,2577829,0
2008-08-07,27.608,28.121,26.971,27.063,2096464,0
2008-08-08,27.117,28.456,26.988,28.244,1503662,0
2008-08-11,27.99,29.296,27.99,28.75,1519149,0
2008-08-12,28.456,29.193,27.952,28.129,1751140,0
2008-08-13,28.01,28.32,26.981,27.765,2103766,0
2008-08-14,27.775,29.7,27.671,28.819,2569757,0
2008-08-15,28.966,29.802,28.74,29.094,1853778,0
2008-08-18,28.976,29.595,28.348,28.485,1873592,0
2008-08-19,28.235,28.385,27.792,27.952,2233809,0
2008-08-20,28.019,28.038,26.661,27.528,2541183,0
2008-08-21,27.19,27.235,26.424,26.988,1416619,0
2008-08-22,27.28,28.029,27.025,27.765,1309587,0
2008-08-25,27.426,27.509,26.687,26.853,1367228,0
2008-08-26,26.833,27.126,26.443,26.687,1509432,0
2008-08-27,26.687,27.809,26.687,27.653,1242501,0
2008-08-28,27.7,28.456,27.354,28.42,1158145,0
2008-08-29,28.244,28.244,27.662,28.094,946311,0
2008-09-02,28.402,29.156,27.746,28.438,1342666,0
2008-09-03,28.338,28.592,27.671,28.556,943245,0
2008-09-04,28.328,28.547,27.107,27.173,1698065,0
2008-09-05,26.634,27.145,25.859,27.072,2416070,0
2008-09-08,28.254,30.069,27.354,28.385,2564259,0
2008-09-09,28.31,28.837,27.017,27.017,3193647,0
2008-09-10,27.271,27.857,26.224,27.372,2061342,0
2008-09-11,26.696,29.041,26.37,28.556,3330675,0
2008-09-12,28.31,28.875,27.564,28.393,1692725,0
2008-09-15,27.518,28.655,26.607,26.607,2588580,0
2008-09-16,25.97,27.828,25.249,27.828,4107344,0
2008-09-17,27.464,28.244,25.386,25.511,3391994,0
2008-09-18,25.996,27.962,23.48,27.962,4731360,0
2008-09-19,30.069,34.853,26.918,34.853,3286164,0
2008-09-22,31.81,32.802,28.066,28.066,2078335,0
2008-09-23,28.702,29.475,27.792,29.429,1122829,0
2008-09-24,30.479,30.479,26.918,27.063,1374230,0
2008-09-25,27.626,27.71,26.453,27.063,1233831,0
2008-09-26,26.961,28.693,26.79,27.746,1136316,0
2008-09-29,26.744,27.372,24.646,24.646,1238837,0
2008-09-30,25.36,31.117,25.36,30.05,1457825,0
2008-10-01,29.128,29.97,27.483,29.147,1450560,0
2008-10-02,28.794,29.377,27.783,27.944,880680,0
2008-10-03,28.411,29.239,24.966,25.183,1903046,0
2008-10-06,24.757,25.979,23.188,24.883,1468580,0
2008-10-07,25.167,25.459,22.887,22.887,1235492,0
2008-10-08,22.634,23.764,21.313,22.315,2021599,0
2008-10-09,22.97,24.027,19.837,19.846,2916572,0
2008-10-10,19.471,20.556,16.858,19.356,6422410,0
2008-10-13,22.771,23.782,20.467,23.782,2026185,0
2008-10-14,24.812,25.22,21.769,23.355,2119397,0
2008-10-15,23.137,23.137,19.701,19.701,1200837,0
2008-10-16,19.828,22.598,18.997,22.114,2065995,0
2008-10-17,21.886,23.261,21.139,22.415,1499227,0
2008-10-20,22.588,22.717,21.339,22.232,1354667,0
2008-10-21,21.74,22.343,21.04,21.122,1722226,0
2008-10-22,20.759,20.804,18.36,18.979,2760240,0
2008-10-23,18.988,19.381,17.677,18.188,4339151,0
2008-10-24,16.984,17.568,16.1,16.4,3402851,0
2008-10-27,16.318,17.568,16.128,16.174,1952852,0
2008-10-28,16.41,17.941,15.444,17.941,2611790,0
2008-10-29,17.896,19.298,15.717,18.188,2826175,0
2008-10-30,18.67,19.754,18.36,19.599,1997852,0
2008-10-31,19.718,21.612,19.356,21.221,1994062,0
2008-11-03,21.193,21.76,20.702,21.432,1295242,0
2008-11-04,21.841,22.315,21.096,22.222,2000195,0
2008-11-05,20.9,20.929,18.587,18.816,2511982,0
2008-11-06,18.826,18.862,17.549,17.549,1985865,0
2008-11-07,17.731,17.969,17.314,17.878,954714,0
2008-11-10,17.941,19.481,15.59,16.455,3436688,0
2008-11-11,16.347,16.701,15.297,15.59,2645789,0
2008-11-12,15.491,16.193,15.062,15.271,2118407,0
2008-11-13,15.372,16.858,14.235,16.858,2202754,0
2008-11-14,16.429,16.576,15.544,15.616,2187464,0
2008-11-17,15.335,15.527,14.377,14.414,3011848,0
2008-11-18,14.579,14.842,13.221,13.997,2341456,0
2008-11-19,13.952,14.235,12.647,12.664,1433905,0
2008-11-20,12.528,13.258,11.772,11.864,3296366,0
2008-11-21,12.045,13.221,11.426,13.029,2992552,0
2008-11-24,13.239,16.053,13.029,15.682,2272814,0
2008-11-25,15.856,16.71,15.071,16.567,2201801,0
2008-11-26,16.318,19.161,15.972,19.089,2968555,0
2008-11-28,18.761,20.018,18.269,20.018,1142952,0
2008-12-01,19.372,19.372,15.217,15.417,3788722,0
2008-12-02,15.645,15.99,14.324,15.598,3476179,0
2008-12-03,14.779,15.846,14.734,15.571,3520106,0
2008-12-04,15.391,17.322,15.19,16.165,2691182,0
2008-12-05,15.82,17.731,15.616,17.731,2304219,0
2008-12-08,17.95,18.604,16.239,17.112,3051298,0
2008-12-09,16.947,17.613,16.61,16.831,1258465,0
2008-12-10,16.858,18.198,16.775,17.322,2033946,0
2008-12-11,17.157,17.969,16.328,16.567,1631387,0
2008-12-12,16.318,17.668,16.119,17.447,1218025,0
2008-12-15,17.44,17.447,15.509,16.009,1918228,0
2008-12-16,16.785,17.022,16.119,16.928,2858800,0
2008-12-17,16.84,17.677,16.193,17.377,2276172,0
2008-12-18,17.368,17.512,16.174,16.429,1442989,0
2008-12-19,16.618,16.84,16.156,16.429,1356302,0
2008-12-22,16.483,16.674,15.663,15.753,1406947,0
2008-12-23,15.972,16.436,15.563,15.635,1535294,0
2008-12-24,15.509,15.901,15.325,15.801,448997,0
2008-12-26,15.791,16.018,15.217,15.482,474641,0
2008-12-29,15.4,15.691,14.432,14.852,1329044,0
2008-12-30,14.998,15.152,14.506,15.035,2196204,0
2008-12-31,15.007,15.865,14.935,15.608,2047305,0
2009-01-02,15.709,16.558,15.297,16.41,1158699,0
2009-01-05,16.39,16.867,16.009,16.318,1048446,0
2009-01-06,16.347,17.677,16.318,17.486,1959518,0
2009-01-07,17.294,17.322,16.558,16.766,1902786,0
2009-01-08,16.775,17.767,16.737,16.919,1926875,0
2009-01-09,17.112,17.212,16.146,16.239,1641497,0
2009-01-12,16.203,16.203,14.625,15.071,2337938,0
2009-01-13,14.953,15.837,14.861,15.426,1501793,0
2009-01-14,15.208,15.354,14.423,14.744,1665648,0
2009-01-15,14.386,15.408,13.813,14.814,1591138,0
2009-01-16,15.007,15.743,13.925,14.762,1598580,0
2009-01-20,14.395,14.579,13.139,13.139,2070205,0
2009-01-21,13.386,14.734,13.258,14.734,1623505,0
2009-01-22,15.527,16.211,14.359,15.09,4237975,0
2009-01-23,14.824,16.229,14.616,15.99,2282755,0
2009-01-26,16.063,16.512,15.18,15.571,1798765,0
2009-01-27,15.717,16.549,15.581,16.483,2092356,0
2009-01-28,16.919,18.517,16.627,18.18,3842269,0
2009-01-29,17.43,18.426,17.339,18.013,3529063,0
2009-01-30,18.16,18.67,16.531,16.867,2704718,0
2009-02-02,16.665,17.64,16.246,17.476,1771314,0
2009-02-03,17.512,18.745,17.249,18.45,2692400,0
2009-02-04,18.459,18.906,17.84,18.005,2993432,0
2009-02-05,17.739,19.108,17.632,18.769,1918329,0
2009-02-06,18.879,19.819,18.761,19.71,2092919,0
2009-02-09,19.701,19.701,18.997,19.227,1709885,0
2009-02-10,18.862,19.636,17.731,17.941,2767901,0
2009-02-11,18.115,18.642,17.713,18.313,1873336,0
2009-02-12,17.796,18.45,17.166,18.278,2319029,0
2009-02-13,18.013,18.67,17.568,17.786,1943074,0
2009-02-17,16.938,17.359,16.682,16.71,2675682,0
2009-02-18,16.938,17.166,16.092,16.246,2918763,0
2009-02-19,16.618,16.71,14.726,14.762,4093209,0
2009-02-20,14.707,14.842,13.23,14.497,5507243,0
2009-02-23,14.679,14.935,13.934,13.934,3193496,0
2009-02-24,14.039,15.527,14.022,15.501,3074182,0
2009-02-25,15.372,15.772,14.753,15.18,2495589,0
2009-02-26,15.581,15.709,13.795,13.989,4807819,0
2009-02-27,13.65,13.962,12.692,12.719,5045268,0
2009-03-02,12.709,12.719,11.91,12.31,4393677,0
2009-03-03,12.622,12.775,11.671,11.772,4765467,0
2009-03-04,11.954,12.867,11.954,12.492,3345934,0
2009-03-05,12.036,12.32,10.998,11.236,3432224,0
2009-03-06,11.463,11.609,9.813,10.46,5434837,0
2009-03-09,10.251,11.317,10.242,11.253,4601931,0
2009-03-10,11.601,13.321,11.473,13.258,5417746,0
2009-03-11,13.429,14.235,13.386,13.877,6005517,0
2009-03-12,13.677,15.563,13.551,15.408,4090637,0
2009-03-13,15.554,15.554,14.34,14.935,3335909,0
2009-03-16,15.152,15.964,14.861,14.943,2611579,0
2009-03-17,14.89,16.092,14.579,16.092,1514047,0
2009-03-18,15.945,18.224,15.527,17.767,3365298,0
2009-03-19,18.224,18.224,16.328,16.512,2491793,0
2009-03-20,16.646,16.813,15.917,15.945,1503324,0
2009-03-23,16.737,18.35,16.41,18.35,2159132,0
2009-03-24,17.314,18.35,16.849,16.849,1750978,0
2009-03-25,16.41,17.859,16.11,17.466,3109807,0
2009-03-26,17.42,18.416,16.902,18.416,2045194,0
2009-03-27,17.085,18.198,17.022,17.941,2199663,0
2009-03-30,17.058,17.43,16.4,16.502,1078199,0
2009-03-31,16.858,17.95,16.541,17.95,2179378,0
2009-04-01,17.294,17.995,16.656,17.203,1850300,0
2009-04-02,17.849,18.224,16.994,17.157,2432904,0
2009-04-03,17.193,17.914,16.803,17.886,1653953,0
2009-04-06,17.003,17.677,16.902,17.103,1929561,0
2009-04-07,16.966,17.193,16.309,16.309,1729054,0
2009-04-08,16.027,16.027,14.405,14.651,3551600,0
2009-04-09,16.203,16.618,15.235,16.618,3390770,0
2009-04-13,16.558,17.969,15.99,17.777,2869391,0
2009-04-14,17.586,18.25,17.193,17.368,2996075,0
2009-04-15,13.886,15.035,13.467,15.026,9070758,0
2009-04-16,15.052,15.135,14.178,14.943,2266204,0
2009-04-17,14.943,14.943,14.452,14.832,2059767,0
2009-04-20,13.813,14.579,13.458,13.476,2007732,0
2009-04-21,13.348,14.669,13.348,14.669,2211825,0
2009-04-22,14.359,15.144,13.785,14.085,3171706,0
2009-04-23,14.085,15.052,13.65,15.052,2423291,0
2009-04-24,15.062,15.19,14.197,14.479,1940602,0
2009-04-27,13.944,14.216,13.711,13.73,1388718,0
2009-04-28,13.704,14.488,13.669,14.104,1864491,0
2009-04-29,14.031,14.542,13.757,14.452,1597144,0
2009-04-30,14.479,14.779,14.048,14.298,2182444,0
2009-05-01,14.307,14.669,13.962,14.386,1709534,0
2009-05-04,14.414,16.046,14.197,15.954,2906154,0
2009-05-05,15.837,16.627,15.463,15.837,2316057,0
2009-05-06,16.128,16.492,15.081,16.455,2328983,0
2009-05-07,16.627,16.646,15.444,15.762,2297996,0
2009-05-08,15.901,17.42,15.901,17.294,2284153,0
2009-05-11,16.474,16.728,15.801,16.1,1596166,0
2009-05-12,16.211,16.691,15.125,15.288,2223174,0
2009-05-13,15.28,15.28,14.15,14.187,2315037,0
2009-05-14,14.245,14.734,14.039,14.432,2139877,0
2009-05-15,14.479,14.488,13.869,14.104,2233524,0
2009-05-18,14.279,15.288,14.216,15.217,1918448,0
2009-05-19,14.898,15.945,14.898,15.235,2461824,0
2009-05-20,15.426,15.945,14.871,14.871,1874843,0
2009-05-21,14.753,14.787,14.031,14.288,1887592,0
2009-05-22,14.367,14.842,14.307,14.534,1078742,0
2009-05-26,14.534,14.988,14.34,14.579,2652295,0
2009-05-27,14.707,14.707,13.757,13.944,2384001,0
2009-05-28,14.34,14.779,13.886,14.734,2169555,0
2009-05-29,14.716,14.787,14.377,14.488,1984727,0
2009-06-01,14.871,15.217,14.34,14.552,2910893,0
2009-06-02,14.552,15.007,14.506,14.516,1787867,0
2009-06-03,14.332,14.442,13.952,14.039,1468977,0
2009-06-04,15.28,15.297,14.386,15.052,2453797,0
2009-06-05,15.217,15.791,15.125,15.527,2224560,0
2009-06-08,15.325,15.781,15.262,15.682,1305134,0
2009-06-09,15.901,15.917,15.372,15.59,1484931,0
2009-06-10,15.762,15.829,15.217,15.245,1720343,0
2009-06-11,15.501,16.656,15.372,16.11,1620377,0
2009-06-12,16.063,16.372,15.762,16.174,1171614,0
2009-06-15,16.053,16.072,15.509,15.945,2166979,0
2009-06-16,15.981,16.046,15.335,15.335,1187692,0
2009-06-17,15.245,15.491,14.978,14.978,1192558,0
2009-06-18,15.217,15.335,14.89,15.217,965270,0
2009-06-19,15.482,15.901,15.482,15.663,2211405,0
2009-06-22,15.454,15.491,14.298,14.298,2067541,0
2009-06-23,14.516,14.779,13.623,13.989,2807616,0
2009-06-24,14.104,14.998,14.066,14.479,1506821,0
2009-06-25,14.405,15.227,14.367,15.227,1669817,0
2009-06-26,15.172,15.535,14.998,15.325,1114666,0
2009-06-29,15.245,15.663,14.969,15.654,1861545,0
2009-06-30,15.554,15.717,15.408,15.682,1543035,0
2009-07-01,15.673,15.891,15.554,15.682,1121022,0
2009-07-02,15.554,15.626,14.917,14.917,1023659,0
2009-07-06,14.898,14.917,14.479,14.688,1097485,0
2009-07-07,14.707,14.871,14.377,14.377,832351,0
2009-07-08,14.452,14.832,14.288,14.651,1870636,0
2009-07-09,14.861,15.116,14.697,14.935,879003,0
2009-07-10,14.998,15.315,14.871,15.152,918650,0
2009-07-13,15.297,16.027,15.071,15.964,1617493,0
2009-07-14,16,16.446,15.883,16.4,1288604,0
2009-07-15,16.446,16.737,16.364,16.72,1440759,0
2009-07-16,16.627,16.858,16.364,16.756,1015383,0
2009-07-17,16.813,16.876,16.156,16.521,1113947,0
2009-07-20,16.61,17.112,16.585,17.058,878070,0
2009-07-21,17.131,17.349,16.246,16.492,1417959,0
2009-07-22,16.446,16.947,16.429,16.813,1178654,0
2009-07-23,17.174,18.286,16.858,17.757,4284578,0
2009-07-24,17.65,17.849,17.466,17.748,1598579,0
2009-07-27,17.705,18.032,17.65,17.969,1260977,0
2009-07-28,17.868,18.198,17.677,17.914,646573,0
2009-07-29,17.849,17.914,17.64,17.878,879800,0
2009-07-30,18.005,18.233,17.814,18.133,814982,0
2009-07-31,17.941,18.943,17.84,18.698,1816167,0
2009-08-03,19.137,19.762,18.979,19.762,1906255,0
2009-08-04,19.561,20.354,19.518,19.936,2114126,0
2009-08-05,20.046,20.282,19.636,20.175,943388,0
2009-08-06,20.383,20.42,19.837,19.973,1522323,0
2009-08-07,20.373,20.919,20.137,20.702,1517847,0
2009-08-10,20.574,21.185,20.318,20.364,1614806,0
2009-08-11,20.238,20.43,19.427,19.453,1578640,0
2009-08-12,19.372,20.628,19.006,20.495,1909743,0
2009-08-13,20.6,20.873,20.265,20.759,685059,0
2009-08-14,20.759,20.821,19.79,20.137,838488,0
2009-08-17,19.646,19.973,19.435,19.571,1268072,0
2009-08-18,19.683,20.238,19.674,20.219,1274624,0
2009-08-19,19.846,20.448,19.655,20.129,1688292,0
2009-08-20,20.191,20.564,20.072,20.318,940239,0
2009-08-21,20.476,20.759,20.392,20.654,790510,0
2009-08-24,20.692,21.131,20.692,20.939,1032434,0
2009-08-25,21.131,21.612,20.939,21.396,1236629,0
2009-08-26,21.322,21.713,21.185,21.466,1291749,0
2009-08-27,21.494,21.669,20.663,21.175,2407842,0
2009-08-28,21.457,21.512,20.74,21.139,1432573,0
2009-08-31,20.812,20.956,20.383,20.731,2083631,0
2009-09-01,20.591,20.645,19.242,19.242,2337838,0
2009-09-02,19.137,19.289,18.979,19.099,1503739,0
2009-09-03,19.208,19.701,19.099,19.701,1352165,0
2009-09-04,19.617,19.928,19.463,19.928,866524,0
2009-09-08,20.11,20.512,19.955,20.392,2003225,0
2009-09-09,20.42,21.512,20.183,21.313,1377692,0
2009-09-10,20.956,21.087,20.512,21.04,1358209,0
2009-09-11,21.049,21.139,20.663,20.74,964543,0
2009-09-14,20.512,21.077,20.383,21.059,1022004,0
2009-09-15,21.096,21.139,20.683,20.786,991796,0
2009-09-16,20.831,20.948,20.582,20.777,1654084,0
2009-09-17,20.683,21.077,20.591,20.759,1241962,0
2009-09-18,20.892,21.158,20.711,21.104,1846506,0
2009-09-21,20.821,21.104,20.619,20.929,1061703,0
2009-09-22,21.096,22.398,21.049,22.352,1617767,0
2009-09-23,22.425,23.355,22.425,23.036,2859432,0
2009-09-24,23.128,23.178,21.697,21.796,2425320,0
2009-09-25,21.576,21.612,20.786,20.939,1857747,0
2009-09-28,21.021,21.585,20.873,21.585,1327769,0
2009-09-29,21.688,21.866,21.367,21.53,908762,0
2009-09-30,21.585,21.713,20.965,21.211,1208354,0
2009-10-01,21.122,21.249,20.42,20.457,1308697,0
2009-10-02,20.046,20.731,20.001,20.147,1145573,0
2009-10-05,20.336,20.711,20.21,20.61,1223556,0
2009-10-06,20.84,21.087,20.546,20.883,907932,0
2009-10-07,20.749,21.122,20.731,21.021,591919,0
2009-10-08,21.158,21.941,21.113,21.705,1573179,0
2009-10-09,21.622,21.886,21.422,21.866,1027088,0
2009-10-12,22.016,22.158,21.55,21.66,522725,0
2009-10-13,21.503,22.06,21.503,21.866,984976,0
2009-10-14,22.186,22.97,22.097,22.896,1305636,0
2009-10-15,22.999,22.999,22.307,22.469,1001033,0
2009-10-16,22.026,22.505,21.787,22.434,1500659,0
2009-10-19,22.425,22.833,22.158,22.569,770634,0
2009-10-20,22.579,22.825,22.278,22.425,632633,0
2009-10-21,22.297,22.934,21.904,21.904,1253342,0
2009-10-22,22.389,23.646,22.261,23.499,2843172,0
2009-10-23,22.523,23.791,22.523,23.026,1117763,0
2009-10-26,23.026,23.224,22.398,22.461,1059456,0
2009-10-27,22.541,22.771,22.051,22.123,992825,0
2009-10-28,21.95,22.523,21.313,21.405,1170185,0
2009-10-29,21.585,22.389,21.275,22.123,1980451,0
2009-10-30,21.95,22.078,21.267,21.512,1356760,0
2009-11-02,21.603,21.778,21.068,21.503,1041698,0
2009-11-03,21.275,21.813,21.122,21.632,836842,0
2009-11-04,21.886,22.195,21.257,21.339,919837,0
2009-11-05,21.66,22.151,21.522,22.132,736464,0
2009-11-06,21.796,22.315,21.66,21.922,431143,0
2009-11-09,22.177,23.026,22.114,23.018,1112807,0
2009-11-10,22.999,23.827,22.914,23.708,1845639,0
2009-11-11,24.111,24.201,23.708,23.999,819819,0
2009-11-12,23.919,24.102,23.517,23.544,741521,0
2009-11-13,23.609,23.664,23.064,23.233,631222,0
2009-11-16,23.363,24.282,23.363,24.036,930436,0
2009-11-17,24.045,24.064,23.664,23.846,612454,0
2009-11-18,23.689,23.999,23.391,23.929,680700,0
2009-11-19,23.58,23.655,23.1,23.28,623500,0
2009-11-20,23.118,23.345,23.008,23.145,536985,0
2009-11-23,23.489,23.628,23.128,23.253,769995,0
2009-11-24,23.178,23.205,22.808,23.036,514592,0
2009-11-25,23.188,23.188,22.763,22.791,525109,0
2009-11-27,22.141,22.222,21.567,21.612,796797,0
2009-11-30,21.632,22.186,21.377,22.132,917547,0
2009-12-01,22.541,22.598,22.105,22.232,622091,0
2009-12-02,22.407,22.442,21.95,22.026,585140,0
2009-12-03,22.097,22.268,21.294,21.348,821336,0
2009-12-04,21.697,22.007,21.348,21.997,812059,0
2009-12-07,21.886,21.95,21.322,21.339,689240,0
2009-12-08,21.049,21.249,20.683,21.068,1106451,0
2009-12-09,21.122,21.185,20.731,21.104,649942,0
2009-12-10,21.322,21.367,20.873,20.939,464039,0
2009-12-11,21.087,21.167,20.61,20.983,431571,0
2009-12-14,21.104,21.211,20.564,21.211,629197,0
2009-12-15,21.011,21.442,20.929,21.239,615787,0
2009-12-16,21.339,21.822,21.249,21.522,616531,0
2009-12-17,21.23,21.576,21.221,21.432,673490,0
2009-12-18,21.53,21.813,21.367,21.813,1432668,0
2009-12-21,21.85,22.097,21.567,21.651,570344,0
2009-12-22,21.593,21.831,21.414,21.831,677304,0
2009-12-23,21.866,22.078,21.713,22.007,424041,0
2009-12-24,22.026,22.204,22.026,22.123,129058,0
2009-12-28,22.214,22.307,21.787,21.866,450168,0
2009-12-29,21.969,22.114,21.732,21.876,390994,0
2009-12-30,21.66,21.96,21.45,21.941,265124,0
2009-12-31,21.931,22.07,21.66,21.66,454416,0
2010-01-04,21.813,22.132,21.632,22.114,656312,0
2010-01-05,22.105,22.478,21.969,22.469,608222,0
2010-01-06,22.343,22.843,22.195,22.791,830999,0
2010-01-07,22.689,22.734,22.407,22.651,766005,0
2010-01-08,22.569,22.67,22.167,22.407,508182,0
2010-01-11,22.598,22.598,22.097,22.352,550899,0
2010-01-12,22.078,22.232,21.603,21.913,507559,0
2010-01-13,22.651,22.781,22.242,22.734,809657,0
2010-01-14,22.791,22.97,22.598,22.878,531835,0
2010-01-15,22.808,22.999,22.55,22.598,591554,0
2010-01-19,22.579,22.961,22.523,22.825,368875,0
2010-01-20,22.541,23.064,22.505,22.896,691673,0
2010-01-21,23.036,24.629,23.036,24.346,2133500,0
2010-01-22,24.182,24.5,23.873,24.102,1804239,0
2010-01-25,24.319,24.383,23.465,23.946,747157,0
2010-01-26,23.836,24.328,23.717,23.746,790321,0
2010-01-27,23.746,24.008,23.436,23.929,913620,0
2010-01-28,24.036,24.036,23.233,23.409,817818,0
2010-01-29,23.499,23.919,22.905,23.064,1004140,0
2010-02-01,23.154,23.427,22.999,23.309,1541283,0
2010-02-02,23.372,24.22,23.345,24.017,907014,0
2010-02-03,24.102,24.883,24.102,24.355,1734355,0
2010-02-04,24.138,24.291,23.29,23.29,1235054,0
2010-02-05,23.336,23.527,22.505,22.934,1939013,0
2010-02-08,22.952,23.253,22.598,23.018,790359,0
2010-02-09,23.355,23.571,23.145,23.271,928290,0
2010-02-10,23.162,23.755,23.137,23.465,791168,0
2010-02-11,23.355,23.507,23.205,23.372,692693,0
2010-02-12,23.054,23.628,23.054,23.609,639527,0
2010-02-16,23.755,24.027,23.427,23.955,516732,0
2010-02-17,23.991,24.129,23.855,24.083,984585,0
2010-02-18,24.064,24.138,23.809,24.008,587579,0
2010-02-19,23.892,24.5,23.892,24.319,625332,0
2010-02-22,24.43,24.538,24.21,24.43,411796,0
2010-02-23,24.393,24.484,23.764,23.827,687601,0
2010-02-24,23.855,23.909,23.436,23.571,1180220,0
2010-02-25,23.178,23.419,22.924,23.309,853651,0
2010-02-26,23.382,23.618,23.224,23.563,507397,0
2010-03-01,23.599,24.083,23.48,24.008,559306,0
2010-03-02,24.045,24.393,23.919,24.291,809934,0
2010-03-03,24.757,24.83,24.264,24.467,824623,0
2010-03-04,24.43,24.666,24.282,24.629,605651,0
2010-03-05,24.767,25.022,24.637,24.957,630310,0
2010-03-08,24.92,25.432,24.83,25.303,408660,0
2010-03-09,25.191,25.45,25.012,25.157,344233,0
2010-03-10,25.112,25.404,25.041,25.285,522312,0
2010-03-11,25.112,25.239,24.966,25.167,616962,0
2010-03-12,25.191,25.239,24.837,25.059,941206,0
2010-03-15,24.92,25.441,24.893,25.378,779924,0
2010-03-16,25.201,25.594,25.201,25.295,718860,0
2010-03-17,25.404,25.724,25.396,25.494,663928,0
2010-03-18,25.538,25.651,25.303,25.494,706764,0
2010-03-19,25.511,25.733,25.322,25.386,1011163,0
2010-03-22,25.191,25.67,25.077,25.623,420857,0
2010-03-23,25.697,25.776,25.432,25.567,449626,0
2010-03-24,25.423,25.633,25.285,25.313,670471,0
2010-03-25,25.604,25.614,25.239,25.276,721846,0
2010-03-26,25.441,25.494,24.656,24.748,722904,0
2010-03-29,24.795,25.096,24.629,24.938,699427,0
2010-03-30,24.902,25.105,24.675,24.994,532649,0
2010-03-31,24.947,25.257,24.319,24.364,1188168,0
2010-04-01,24.51,24.785,24.475,24.694,1279383,0
2010-04-05,24.73,25.22,24.637,25.157,1149968,0
2010-04-06,25.041,25.67,24.883,25.614,920750,0
2010-04-07,25.678,26.052,25.423,25.812,1168279,0
2010-04-08,25.66,26.288,25.66,26.14,752044,0
2010-04-09,26.122,26.406,26.025,26.342,566416,0
2010-04-12,26.298,26.598,26.298,26.453,633338,0
2010-04-13,26.443,26.918,26.233,26.843,745309,0
2010-04-14,26.935,27.509,26.935,27.509,965896,0
2010-04-15,27.372,27.71,27.271,27.571,749877,0
2010-04-16,27.372,27.436,26.261,26.798,1356889,0
2010-04-19,26.617,27.288,26.598,27.117,725231,0
2010-04-20,27.254,27.426,27.025,27.288,515751,0
2010-04-21,27.261,27.691,27.025,27.363,913598,0
2010-04-22,26.998,27.952,26.889,27.775,788109,0
2010-04-23,27.913,28.364,27.696,28.355,778698,0
2010-04-26,28.191,28.43,27.99,28,785687,0
2010-04-27,27.746,28.244,27.307,27.408,866295,0
2010-04-28,27.581,27.882,27.326,27.554,1066482,0
2010-04-29,27.756,28.191,27.554,27.944,1248950,0
2010-04-30,27.925,28.476,27.653,27.916,1166571,0
2010-05-03,28.147,28.328,27.962,28.208,566281,0
2010-05-04,27.857,27.898,26.86,27.072,921452,0
2010-05-05,26.833,27.473,26.516,26.879,1406048,0
2010-05-06,26.679,26.998,24.164,25.802,1357744,0
2010-05-07,25.743,26.14,24.976,25.743,1974860,0
2010-05-10,26.843,27.145,26.561,27.025,1214659,0
2010-05-11,26.696,27.464,26.569,26.961,725091,0
2010-05-12,27.135,27.518,26.908,27.426,629458,0
2010-05-13,27.408,27.819,27.28,27.307,428814,0
2010-05-14,27.117,27.271,26.078,26.187,1162416,0
2010-05-17,26.288,26.497,25.484,25.885,889218,0
2010-05-18,26.15,26.35,25.087,25.167,831144,0
2010-05-19,25.105,25.413,24.5,25.183,1007883,0
2010-05-20,24.519,24.92,23.937,23.955,1291307,0
2010-05-21,23.628,25.05,23.243,25.041,1632955,0
2010-05-24,24.812,25.529,24.803,24.837,1196137,0
2010-05-25,24.301,24.893,23.946,24.83,1527979,0
2010-05-26,24.966,25.651,24.83,24.976,1006836,0
2010-05-27,25.511,26.069,25.191,26.033,581775,0
2010-05-28,25.97,26.069,25.45,25.761,685900,0
2010-06-01,25.547,25.794,24.985,24.994,852619,0
2010-06-02,25.239,26.015,25.002,26.015,991476,0
2010-06-03,25.877,26.122,25.585,25.904,770021,0
2010-06-04,25.484,25.849,25.059,25.157,1057711,0
2010-06-07,25.239,25.794,24.748,24.83,1116001,0
2010-06-08,24.874,25.167,24.5,25.105,988012,0
2010-06-09,25.211,25.368,24.675,24.795,789169,0
2010-06-10,25.229,25.567,25.059,25.557,512682,0
2010-06-11,25.229,25.784,25.173,25.784,516317,0
2010-06-14,26.122,26.122,25.567,25.651,581732,0
2010-06-15,25.849,26.187,25.614,26.113,648386,0
2010-06-16,25.895,26.288,25.885,26.078,750299,0
2010-06-17,26.103,26.224,25.266,25.547,606411,0
2010-06-18,25.614,25.614,24.874,25.05,1067089,0
2010-06-21,25.295,25.576,24.785,24.865,629364,0
2010-06-22,24.846,25.678,24.675,24.767,1794816,0
2010-06-23,24.803,24.966,24.111,24.519,1261938,0
2010-06-24,24.282,24.712,24.102,24.264,1037977,0
2010-06-25,24.421,24.583,24.102,24.21,1448337,0
2010-06-28,24.229,24.467,23.999,24.337,840708,0
2010-06-29,23.827,23.836,22.708,22.833,1604956,0
2010-06-30,22.781,23.019,22.449,22.494,1034934,0
2010-07-01,22.451,22.642,21.512,22.051,1266627,0
2010-07-02,22.186,22.38,21.787,22.195,904670,0
2010-07-06,22.8,23.09,22.434,22.699,1017694,0
2010-07-07,22.689,23.409,22.651,23.372,1071335,0
2010-07-08,23.517,23.727,22.961,23.309,528682,0
2010-07-09,23.205,23.727,23.154,23.646,703371,0
2010-07-12,23.455,23.873,23.382,23.855,790424,0
2010-07-13,24.093,24.546,24.054,24.484,546406,0
2010-07-14,24.457,24.457,23.964,24.147,560616,0
2010-07-15,24.182,24.182,23.507,23.919,551612,0
2010-07-16,23.681,23.681,22.55,22.579,1079620,0
2010-07-19,22.68,23.018,22.389,22.859,663706,0
2010-07-20,22.55,22.934,22.06,22.905,1218746,0
2010-07-21,23.137,23.791,23.008,23.018,1360292,0
2010-07-22,23.137,23.48,23.008,23.465,1304055,0
2010-07-23,23.363,24.111,23.145,23.955,832417,0
2010-07-26,23.955,24.883,23.836,24.865,1004600,0
2010-07-27,25.121,25.432,24.776,24.83,1134932,0
2010-07-28,24.785,25.022,24.449,24.529,642917,0
2010-07-29,24.666,24.83,24.111,24.373,559671,0
2010-07-30,24.054,24.519,24.017,24.31,433767,0
2010-08-02,24.722,24.938,24.467,24.92,572770,0
2010-08-03,24.722,24.976,24.5,24.546,611633,0
2010-08-04,24.601,25.22,24.601,25.012,576789,0
2010-08-05,24.865,25.112,24.748,24.957,423645,0
2010-08-06,24.656,25.266,24.492,24.911,748850,0
2010-08-09,25.13,25.13,24.694,24.757,558027,0
2010-08-10,24.439,24.656,23.991,24.282,697246,0
2010-08-11,23.929,23.929,23.243,23.253,646684,0
2010-08-12,22.815,23.299,22.67,23.1,348864,0
2010-08-13,23.036,23.188,22.781,22.808,353891,0
2010-08-16,22.68,23.008,22.579,22.699,293983,0
2010-08-17,22.952,23.171,22.781,23.045,301583,0
2010-08-18,22.999,23.317,22.781,23.145,267206,0
2010-08-19,22.943,23.072,22.398,22.407,455035,0
2010-08-20,22.261,22.791,22.141,22.699,372917,0
2010-08-23,22.771,22.808,22.195,22.232,518513,0
2010-08-24,22.042,22.042,21.641,21.651,413087,0
2010-08-25,21.45,21.813,21.339,21.732,549240,0
2010-08-26,21.778,21.895,21.303,21.313,503056,0
2010-08-27,21.45,21.941,21.202,21.895,469696,0
2010-08-30,21.796,21.904,21.193,21.193,550827,0
2010-08-31,21.176,21.194,20.873,21.03,822987,0
2010-09-01,21.348,21.997,21.185,21.988,565386,0
2010-09-02,21.857,22.242,21.803,22.242,489077,0
2010-09-03,22.661,22.869,22.523,22.734,614287,0
2010-09-07,22.579,22.708,22.105,22.141,377329,0
2010-09-08,22.151,22.598,22.097,22.158,484317,0
2010-09-09,22.523,22.734,22.297,22.389,441113,0
2010-09-10,22.442,22.478,22.141,22.268,312097,0
2010-09-13,22.505,22.989,22.442,22.961,362765,0
2010-09-14,22.934,22.979,22.708,22.843,437003,0
2010-09-15,22.726,23.145,22.55,23.109,390763,0
2010-09-16,22.989,23.154,22.708,23.145,558458,0
2010-09-17,23.253,23.419,22.8,23.261,543444,0
2010-09-20,23.271,23.419,22.979,23.188,541979,0
2010-09-21,23.178,23.372,22.843,22.97,619220,0
2010-09-22,22.791,23.045,22.297,22.315,826047,0
2010-09-23,22.088,22.541,21.866,22.088,992988,0
2010-09-24,22.442,22.781,22.343,22.744,956553,0
2010-09-27,22.726,22.896,22.415,22.744,472272,0
2010-09-28,22.791,23.224,22.523,23.137,754866,0
2010-09-29,23.618,24.027,22.989,23.109,831670,0
2010-09-30,23.316,23.91,23.08,23.08,1365144,0
2010-10-01,23.205,23.655,22.97,23.655,1224139,0
2010-10-04,23.536,23.809,23.118,23.317,438345,0
2010-10-05,23.589,24.045,23.261,24.008,547992,0
2010-10-06,23.883,24.238,23.836,24.238,712093,0
2010-10-07,24.282,24.629,24.192,24.393,1148122,0
2010-10-08,24.319,24.757,24.147,24.694,963057,0
2010-10-11,24.685,24.994,24.583,24.795,1102562,0
2010-10-12,24.785,25.167,24.646,25.077,987508,0
2010-10-13,25.285,25.386,25.031,25.295,852843,0
2010-10-14,25.157,25.368,25.031,25.285,1345008,0
2010-10-15,25.404,25.45,25.167,25.285,733261,0
2010-10-18,25.285,25.743,25.201,25.623,546782,0
2010-10-19,25.201,25.567,25.157,25.538,1581492,0
2010-10-20,25.557,25.831,25.36,25.802,879963,0
2010-10-21,26.696,27.307,25.733,26.06,1678688,0
2010-10-22,26.261,26.387,25.913,26.103,817615,0
2010-10-25,26.342,26.37,25.822,25.885,582315,0
2010-10-26,25.761,26.103,25.633,25.904,686237,0
2010-10-27,25.567,26.06,25.567,25.867,864401,0
2010-10-28,26.006,26.094,25.812,25.979,729121,0
2010-10-29,25.854,26.085,25.709,25.719,418238,0
2010-11-01,25.913,26.069,25.604,26.006,899072,0
2010-11-02,26.242,26.569,26.087,26.406,655186,0
2010-11-03,26.497,26.816,26.15,26.806,1008296,0
2010-11-04,27.063,27.499,26.943,27.49,1235510,0
2010-11-05,27.391,28.01,27.288,27.981,828757,0
2010-11-08,27.898,27.916,27.644,27.783,710300,0
2010-11-09,27.838,27.907,27.464,27.554,692798,0
2010-11-10,27.509,28.084,27.426,27.962,914656,0
2010-11-11,27.59,27.99,27.499,27.935,866086,0
2010-11-12,27.737,27.898,27.063,27.117,487144,0
2010-11-15,27.198,27.454,27.007,27.288,492826,0
2010-11-16,27.088,27.181,26.516,26.598,577579,0
2010-11-17,26.67,26.752,26.507,26.607,688366,0
2010-11-18,26.918,27.126,26.725,27.007,682023,0
2010-11-19,26.824,27.072,26.734,27.025,533702,0
2010-11-22,26.87,26.918,26.598,26.661,399447,0
2010-11-23,26.325,26.424,26.15,26.187,429963,0
2010-11-24,26.36,26.687,26.269,26.67,642406,0
2010-11-26,26.424,26.661,26.37,26.478,135096,0
2010-11-29,26.36,26.552,26.006,26.424,613312,0
2010-11-30,26.131,26.307,26.06,26.131,476373,0
2010-12-01,26.542,26.961,26.542,26.87,597760,0
2010-12-02,26.926,28.138,26.926,28.121,896225,0
2010-12-03,27.889,28.2,27.417,28.157,728222,0
2010-12-06,28.048,28.282,28,28.121,659078,0
2010-12-07,28.476,28.538,28,28.157,710182,0
2010-12-08,28.157,28.366,27.857,28.254,797206,0
2010-12-09,28.32,28.51,28.121,28.357,1082509,0
2010-12-10,28.411,28.786,28.235,28.665,1083740,0
2010-12-13,28.786,29.413,28.73,28.884,1254913,0
2010-12-14,28.884,29.156,28.786,28.866,660289,0
2010-12-15,28.81,29.447,28.73,29.077,828773,0
2010-12-16,29.103,29.258,28.92,29.077,361462,0
2010-12-17,29.222,29.53,29.004,29.267,467294,0
2010-12-20,29.351,29.961,29.023,29.961,847638,0
2010-12-21,29.998,30.432,29.756,30.069,1115991,0
2010-12-22,30.179,30.378,29.952,30.27,434697,0
2010-12-23,30.298,30.579,30.159,30.261,369615,0
2010-12-27,30.225,30.523,30.041,30.432,289332,0
2010-12-28,30.442,30.636,30.335,30.607,369993,0
2010-12-29,30.603,30.603,29.961,30.132,315490,0
2010-12-30,29.979,30.391,29.819,30.033,289454,0
2010-12-31,30.006,30.078,29.761,29.789,278463,0
2011-01-03,30.112,30.343,30.026,30.077,632209,0
2011-01-04,30.069,30.27,29.333,29.549,557428,0
2011-01-05,29.396,29.661,29.276,29.615,678383,0
2011-01-06,29.661,29.943,29.521,29.82,383362,0
2011-01-07,29.776,29.979,29.213,29.493,284426,0
2011-01-10,29.315,29.897,29.069,29.73,484644,0
2011-01-11,29.776,29.933,29.624,29.794,341480,0
2011-01-12,30.069,30.504,30.026,30.432,542248,0
2011-01-13,30.432,30.863,30.288,30.636,518991,0
2011-01-14,30.579,31.007,30.514,30.998,438876,0
2011-01-18,30.881,31.193,30.579,31.173,979569,0
2011-01-19,30.988,31.145,30.495,30.617,824234,0
2011-01-20,31.298,33.186,31.298,32.201,2434393,0
2011-01-21,32.391,32.885,32.319,32.675,991152,0
2011-01-24,32.693,33.304,32.693,33.223,837410,0
2011-01-25,33.186,33.232,32.275,32.693,965599,0
2011-01-26,32.838,32.958,32.567,32.749,487862,0
2011-01-27,32.758,33.232,32.418,33.196,523628,0
2011-01-28,33.223,33.232,32.657,32.847,631952,0
2011-01-31,32.989,33.432,32.896,33.007,852831,0
2011-02-01,33.304,33.614,33.258,33.596,804305,0
2011-02-02,33.596,33.777,33.268,33.366,516534,0
2011-02-03,33.349,33.515,33.167,33.33,596517,0
2011-02-04,33.412,33.805,33.167,33.758,418719,0
2011-02-07,33.758,33.968,33.731,33.843,611851,0
2011-02-08,33.906,34.078,33.577,34.059,355224,0
2011-02-09,33.861,34.306,33.668,34.215,580381,0
2011-02-10,34.107,34.817,34.097,34.571,976838,0
2011-02-11,34.452,35.235,34.443,35.235,516606,0
2011-02-14,35.152,35.51,35.126,35.343,506799,0
2011-02-15,35.181,35.556,35.135,35.409,416183,0
2011-02-16,35.372,35.9,35.372,35.746,525530,0
2011-02-18,35.982,36.156,35.764,35.955,549223,0
2011-02-22,35.419,35.607,34.187,34.324,887123,0
2011-02-23,34.242,34.28,33.075,33.587,1306425,0
2011-02-24,33.74,34.333,33.486,33.959,766013,0
2011-02-25,34.134,34.497,34.05,34.479,645471,0
2011-02-28,34.661,35.055,34.56,34.918,777906,0
2011-03-01,34.902,35.103,33.702,33.832,744742,0
2011-03-02,33.869,34.62,33.775,34.315,612230,0
2011-03-03,34.601,35.45,34.553,34.964,619478,0
2011-03-04,35.006,35.006,34.022,34.36,834323,0
2011-03-07,34.523,34.761,33.532,34.27,1239001,0
2011-03-08,34.205,35.755,34.097,35.681,1234240,0
2011-03-09,35.7,35.7,34.88,35.353,1184441,0
2011-03-10,34.233,34.82,33.967,34.022,1186700,0
2011-03-11,33.814,34.107,33.548,33.958,899122,0
2011-03-14,33.843,33.843,33.258,33.758,588452,0
2011-03-15,32.475,33.694,32.365,33.449,655336,0
2011-03-16,33.359,33.75,32.758,32.792,994217,0
2011-03-17,33.4,33.409,32.734,32.936,785029,0
2011-03-18,33.311,33.475,32.89,33.053,1200191,0
2011-03-21,33.164,34.097,33.136,34.097,739074,0
2011-03-22,34.196,34.453,33.739,33.749,499622,0
2011-03-23,33.629,33.814,33.126,33.685,326597,0
2011-03-24,33.923,34.161,33.629,34.059,468239,0
2011-03-25,34.097,34.698,33.842,34.544,764497,0
2011-03-28,34.563,34.646,34.107,34.124,376770,0
2011-03-29,34.152,34.152,33.657,34.107,539623,0
2011-03-30,34.435,34.525,34.022,34.344,587832,0
2011-03-31,34.277,35.074,34.183,34.961,877353,0
2011-04-01,35.185,35.659,35.093,35.313,822228,0
2011-04-04,35.348,35.523,35.166,35.249,543282,0
2011-04-05,35.146,35.259,34.847,35.047,485979,0
2011-04-06,35.185,35.23,34.82,34.911,729069,0
2011-04-07,34.893,35.029,34.563,34.726,631729,0
2011-04-08,34.991,34.991,34.29,34.416,361930,0
2011-04-11,34.435,34.716,34.344,34.544,300152,0
2011-04-12,34.389,34.664,34.223,34.361,297584,0
2011-04-13,34.601,34.646,33.958,34.215,323667,0
2011-04-14,34.022,34.261,33.842,34.161,282889,0
2011-04-15,34.161,34.837,34.143,34.82,409879,0
2011-04-18,34.297,34.297,33.182,33.328,937610,0
2011-04-19,33.447,33.647,33.009,33.145,466002,0
2011-04-20,33.73,33.814,33.192,33.775,725223,0
2011-04-21,33.775,34.29,33.775,34.233,537029,0
2011-04-25,34.013,34.398,33.676,33.804,447488,0
2011-04-26,33.86,34.38,33.702,34.306,651746,0
2011-04-27,34.29,34.389,33.86,34.37,565010,0
2011-04-28,34.252,34.488,34.143,34.38,488669,0
2011-04-29,34.388,34.388,34.102,34.287,461879,0
2011-05-02,34.416,34.553,33.914,34.013,576932,0
2011-05-03,33.94,34.261,33.522,33.721,797026,0
2011-05-04,33.721,33.749,33.247,33.484,640742,0
2011-05-05,33.192,33.247,32.322,32.422,1084542,0
2011-05-06,33.044,33.211,32.377,32.46,856683,0
2011-05-09,32.295,32.45,32.011,32.103,1294861,0
2011-05-10,32.295,32.46,32.203,32.269,1153392,0
2011-05-11,32.148,32.403,31.635,31.794,1511506,0
2011-05-12,31.69,32.477,31.591,32.242,1007296,0
2011-05-13,32.295,32.331,31.36,31.379,613776,0
2011-05-16,31.288,31.699,31.041,31.087,461497,0
2011-05-17,30.814,31.087,30.539,30.897,679533,0
2011-05-18,30.889,32.065,30.713,31.984,1115826,0
2011-05-19,32.148,32.203,31.574,32.048,690107,0
2011-05-20,31.946,32.148,31.785,31.884,673266,0
2011-05-23,31.27,31.492,31.27,31.27,698961,0
2011-05-24,31.335,31.502,30.978,31.36,609417,0
2011-05-25,31.208,31.785,31.163,31.645,554839,0
2011-05-26,31.483,31.946,31.335,31.857,496661,0
2011-05-27,31.956,32.251,31.929,32.194,367455,0
2011-05-31,32.555,32.682,32.241,32.682,936181,0
2011-06-01,32.552,32.552,31.116,31.144,570361,0
2011-06-02,31.116,31.426,31.068,31.236,555724,0
2011-06-03,30.739,30.924,30.357,30.41,908105,0
2011-06-06,30.403,30.492,29.552,29.588,869560,0
2011-06-07,29.774,30.272,29.704,29.961,964744,0
2011-06-08,30.373,30.465,29.537,29.678,1387588,0
2011-06-09,29.755,30.346,29.659,30.104,787910,0
2011-06-10,29.97,29.979,29.3,29.698,850946,0
2011-06-13,29.76,29.937,29.388,29.552,693529,0
2011-06-14,29.919,30.41,29.862,30.256,813589,0
2011-06-15,29.974,30.331,29.645,29.725,786558,0
2011-06-16,29.649,30.041,29.096,29.31,1150073,0
2011-06-17,29.669,30.041,29.364,29.49,1052120,0
2011-06-20,29.399,29.858,29.234,29.631,397756,0
2011-06-21,29.765,30.235,29.527,30.18,961602,0
2011-06-22,29.952,30.381,29.829,29.858,483537,0
2011-06-23,29.425,29.435,28.664,29.061,1127671,0
2011-06-24,29.391,29.462,28.536,28.639,948964,0
2011-06-27,28.581,28.857,28.436,28.61,508369,0
2011-06-28,28.777,28.82,28.444,28.664,732780,0
2011-06-29,28.801,29.583,28.759,29.517,858591,0
2011-06-30,29.521,29.607,29.113,29.521,1081607,0
2011-07-01,29.443,30.07,29.443,29.989,882418,0
2011-07-05,29.933,30.026,29.509,29.999,796676,0
2011-07-06,29.887,30.19,29.631,30.026,893173,0
2011-07-07,30.301,30.814,30.18,30.776,821158,0
2011-07-08,30.301,30.537,30.033,30.5,801089,0
2011-07-11,30.041,30.309,29.631,29.877,970719,0
2011-07-12,29.722,30.244,29.722,29.829,545148,0
2011-07-13,30.007,30.491,29.839,29.97,641094,0
2011-07-14,30.078,30.123,28.838,28.867,976344,0
2011-07-15,29.061,29.088,28.5,28.75,1494850,0
2011-07-18,28.693,28.958,28.382,28.94,1509086,0
2011-07-19,29.755,29.755,28.786,29.159,788998,0
2011-07-20,29.592,30.07,29.382,29.858,1010280,0
2011-07-21,30.142,31.29,29.722,31.209,2040943,0
2011-07-22,31.353,31.523,31.117,31.327,784455,0
2011-07-25,30.944,31.219,30.757,31.023,494695,0
2011-07-26,30.975,31.639,30.866,31.446,1003214,0
2011-07-27,31.209,31.209,29.678,29.722,772131,0
2011-07-28,29.612,30.199,29.329,29.443,800527,0
2011-07-29,28.983,29.555,28.806,29.156,709083,0
2011-08-01,29.583,29.722,28.801,29.337,893521,0
2011-08-02,29.048,29.298,28.365,28.365,938390,0
2011-08-03,28.204,29.159,28.196,29.052,1118382,0
2011-08-04,28.629,28.72,27.122,27.132,1252595,0
2011-08-05,27.517,27.545,25.655,26.278,1217931,0
2011-08-08,25.221,25.72,23.615,24.008,1431645,0
2011-08-09,24.452,25.588,23.451,25.588,2853285,0
2011-08-10,24.862,24.928,23.331,23.387,1826804,0
2011-08-11,23.485,25.167,23.227,24.862,1530760,0
2011-08-12,25.13,25.452,24.358,24.514,1029825,0
2011-08-15,24.965,25.607,24.827,25.607,527049,0
2011-08-16,25.211,25.471,24.633,24.928,1372639,0
2011-08-17,25.167,25.434,24.633,24.8,686407,0
2011-08-18,23.909,23.981,22.708,22.916,1508880,0
2011-08-19,22.577,23.541,22.405,22.431,1402063,0
2011-08-22,23.181,23.181,22.349,22.422,930344,0
2011-08-23,22.539,23.615,22.182,23.615,932817,0
2011-08-24,23.495,24.433,23.112,24.349,1062540,0
2011-08-25,24.652,25.23,23.587,23.715,1081399,0
2011-08-26,23.461,24.588,23.14,24.461,1085716,0
2011-08-29,25.03,25.701,24.862,25.701,709964,0
2011-08-30,25.461,25.747,25.021,25.523,1120682,0
2011-08-31,25.753,26.308,25.536,25.776,704531,0
2011-09-01,25.728,25.799,24.773,24.782,1032525,0
2011-09-02,24.074,24.276,23.824,23.927,549409,0
2011-09-06,22.994,23.881,22.891,23.752,1209080,0
2011-09-07,24.275,25.179,24.194,25.1,852778,0
2011-09-08,24.776,24.821,24.112,24.175,880029,0
2011-09-09,23.752,23.998,23.06,23.309,1288750,0
2011-09-12,22.906,23.763,22.744,23.725,1063970,0
2011-09-13,23.892,24.479,23.596,24.212,946776,0
2011-09-14,24.443,24.928,23.643,24.57,728668,0
2011-09-15,24.744,25.471,24.7,25.471,741733,0
2011-09-16,25.662,25.798,25.1,25.596,1364536,0
2011-09-19,24.965,25.24,24.597,24.937,912071,0
2011-09-20,25.001,25.425,24.662,24.681,800774,0
2011-09-21,24.627,24.747,23.482,23.492,1162292,0
2011-09-22,22.504,23.66,22.486,23.42,1938207,0
2011-09-23,23.29,24.267,23.116,24.232,1155992,0
2011-09-26,24.453,24.885,23.382,24.757,1284975,0
2011-09-27,25.091,26.121,25.035,25.245,1230582,0
2011-09-28,25.264,25.301,24.112,24.157,1464765,0
2011-09-29,24.941,25.422,24.535,25.422,1356174,0
2011-09-30,24.754,24.893,23.955,23.955,1254439,0
2011-10-03,23.703,24.222,22.247,22.247,2166967,0
2011-10-04,22.009,24.232,21.37,24.148,1923838,0
2011-10-05,24.093,24.497,23.42,24.258,1028218,0
2011-10-06,24.166,25.33,23.761,25.32,787789,0
2011-10-07,25.413,25.529,24.148,24.275,1023962,0
2011-10-10,24.674,25.577,24.627,25.568,748121,0
2011-10-11,25.226,25.835,25.025,25.529,462282,0
2011-10-12,25.746,26.603,25.736,26.121,759104,0
2011-10-13,25.771,25.864,24.997,25.643,946068,0
2011-10-14,26.031,26.13,25.282,25.778,453565,0
2011-10-17,25.558,25.681,24.785,24.838,886597,0
2011-10-18,24.904,26.519,24.803,26.251,1011739,0
2011-10-19,26.371,26.547,25.477,25.719,1316828,0
2011-10-20,26.022,26.998,25.788,26.603,1782483,0
2011-10-21,27.064,27.653,26.631,27.496,1459566,0
2011-10-24,28.356,28.936,27.821,28.614,1618012,0
2011-10-25,28.385,28.385,26.888,26.961,953992,0
2011-10-26,27.553,27.597,26.647,27.239,1190458,0
2011-10-27,28.633,29.868,28.337,29.649,1442475,0
2011-10-28,29.269,29.317,28.825,29.156,692216,0
2011-10-31,28.584,28.782,27.979,28.028,588783,0
2011-11-01,26.38,27.525,26.38,26.722,1228526,0
2011-11-02,27.341,27.85,26.934,27.802,913787,0
2011-11-03,28.327,29.213,27.045,28.862,971995,0
2011-11-04,28.43,28.783,27.725,28.566,453966,0
2011-11-07,28.565,28.853,28.163,28.744,502154,0
2011-11-08,28.927,29.38,28.356,28.974,650952,0
2011-11-09,27.985,28.071,26.898,26.981,807650,0
2011-11-10,27.562,27.662,26.952,27.341,488690,0
2011-11-11,27.747,28.144,27.681,27.91,484086,0
2011-11-14,27.681,27.811,27.257,27.378,502450,0
2011-11-15,27.292,27.919,26.971,27.729,664993,0
2011-11-16,27.369,27.553,26.694,26.712,896311,0
2011-11-17,26.676,26.888,26.031,26.187,837512,0
2011-11-18,26.389,26.603,25.928,26.233,554786,0
2011-11-21,25.681,25.966,25.216,25.643,931887,0
2011-11-22,25.625,25.844,24.997,25.006,997081,0
2011-11-23,24.803,24.904,23.954,24.008,1153572,0
2011-11-25,23.872,24.463,23.872,24.175,466777,0
2011-11-28,25.245,25.699,25.125,25.548,918078,0
2011-11-29,25.605,26.196,25.245,25.778,1109842,0
2011-11-30,26.949,27.58,26.549,27.506,1037080,0
2011-12-01,27.331,27.489,26.851,27.128,948662,0
2011-12-02,27.562,28.189,27.22,27.312,966929,0
2011-12-05,27.938,28.52,27.747,28.467,1839472,0
2011-12-06,28.402,28.756,28.051,28.566,1035488,0
2011-12-07,28.097,28.883,27.678,28.736,621575,0
2011-12-08,28.299,28.375,27.41,27.54,782471,0
2011-12-09,27.622,28.43,27.559,28.327,598241,0
2011-12-12,27.757,27.757,27.147,27.553,845775,0
2011-12-13,27.859,28.053,26.778,27.118,963687,0
2011-12-14,26.859,26.961,26.501,26.859,901594,0
2011-12-15,27.369,27.369,26.731,26.842,554310,0
2011-12-16,27.113,27.54,27.012,27.28,1025032,0
2011-12-19,27.378,27.553,26.631,26.684,903460,0
2011-12-20,27.442,28.144,27.35,28.071,900077,0
2011-12-21,27.882,28.152,27.54,28.078,628200,0
2011-12-22,28.041,28.512,27.927,28.365,773616,0
2011-12-23,28.43,28.495,28.088,28.457,452147,0
2011-12-27,28.448,28.996,28.356,28.827,500604,0
2011-12-28,28.736,28.808,28.393,28.402,644316,0
2011-12-29,28.566,29.113,28.457,29.096,412832,0
2011-12-30,29.032,29.051,28.54,28.689,422112,0
2012-01-03,29.511,29.997,29.503,29.702,717617,0
2012-01-04,29.465,29.968,29.292,29.654,704451,0
2012-01-05,29.302,30.627,29.273,30.512,856545,0
2012-01-06,30.348,30.608,30.016,30.384,522477,0
2012-01-09,30.532,31.088,30.469,30.551,753576,0
2012-01-10,31.117,31.94,31.097,31.679,1224429,0
2012-01-11,31.422,32.229,31.329,31.669,1032382,0
2012-01-12,30.773,31.155,29.645,30.541,2112421,0
2012-01-13,30.06,30.273,29.674,30.033,1013435,0
2012-01-17,30.411,30.459,30.05,30.095,897713,0
2012-01-18,30.161,30.608,29.931,30.561,478184,0
2012-01-19,30.858,32.431,30.858,32.116,1625152,0
2012-01-20,32.052,32.321,31.821,32.135,715493,0
2012-01-23,32.126,32.617,31.905,32.06,722749,0
2012-01-24,31.775,31.905,31.301,31.736,628961,0
2012-01-25,31.598,32.044,31.364,31.775,725986,0
2012-01-26,31.46,32.006,31.107,31.878,1002734,0
2012-01-27,31.653,32.015,31.527,31.979,796502,0
2012-01-30,31.517,32.126,31.272,32.006,888261,0
2012-01-31,32.332,32.509,31.776,32.434,1043584,0
2012-02-01,32.758,33.23,32.488,33.034,1111032,0
2012-02-02,32.989,33.034,32.294,32.412,929563,0
2012-02-03,32.952,33.536,32.915,33.349,761671,0
2012-02-06,33.061,33.155,32.617,32.934,730817,0
2012-02-07,32.758,33.061,32.599,32.738,368197,0
2012-02-08,32.83,32.839,32.329,32.554,492914,0
2012-02-09,32.748,33.016,32.182,32.719,857076,0
2012-02-10,32.312,32.412,31.868,31.997,544421,0
2012-02-13,32.431,32.516,31.997,32.349,582761,0
2012-02-14,31.272,32.321,31.041,32.135,2265860,0
2012-02-15,32.339,32.376,31.508,31.913,8202699,0
2012-02-16,31.868,32.478,31.868,32.386,1879038,0
2012-02-17,32.525,33.034,32.266,32.839,1067728,0
2012-02-21,32.934,33.108,32.599,32.729,629382,0
2012-02-22,32.367,32.71,32.173,32.339,852135,0
2012-02-23,32.412,32.942,32.191,32.811,582402,0
2012-02-24,32.783,33.043,32.329,32.783,581622,0
2012-02-27,32.506,32.896,32.108,32.673,797625,0
2012-02-28,32.748,32.748,32.2,32.451,1042966,0
2012-02-29,32.574,32.938,32.525,32.777,1721830,0
2012-03-01,32.934,33.582,32.83,33.489,844542,0
2012-03-02,33.467,33.708,32.966,33.066,868999,0
2012-03-05,32.98,33.025,32.497,32.663,535607,0
2012-03-06,32.071,32.137,31.554,31.679,691194,0
2012-03-07,31.84,32.231,31.607,31.989,507704,0
2012-03-08,32.332,32.463,32.054,32.388,428440,0
2012-03-09,32.388,33.048,32.332,32.853,428740,0
2012-03-12,32.877,33.016,32.627,32.83,413821,0
2012-03-13,32.989,34.258,32.971,34.248,841898,0
2012-03-14,34.192,34.277,33.499,33.961,630460,0
2012-03-15,34.025,34.621,33.729,34.313,948883,0
2012-03-16,34.398,34.613,34.211,34.434,1299048,0
2012-03-19,34.332,34.796,33.889,34.48,548654,0
2012-03-20,34.129,34.757,34.072,34.603,495755,0
2012-03-21,34.667,34.817,34.406,34.507,715261,0
2012-03-22,34.304,34.594,33.831,34.128,797022,0
2012-03-23,34.138,34.711,33.978,34.684,602281,0
2012-03-26,34.991,35.382,34.834,35.169,965886,0
2012-03-27,35.207,35.207,34.453,34.623,876144,0
2012-03-28,34.565,34.769,33.896,34.277,1046497,0
2012-03-29,33.951,34.081,33.579,33.754,649716,0
2012-03-30,34.119,34.164,33.542,33.968,713005,0
2012-04-02,33.959,34.268,33.689,33.978,987431,0
2012-04-03,33.978,34.211,33.589,34.062,786381,0
2012-04-04,33.599,33.736,33.122,33.327,795075,0
2012-04-05,33.161,33.496,33.132,33.318,312379,0
2012-04-09,32.63,32.761,32.269,32.63,607322,0
2012-04-10,32.806,33.3,32.212,32.304,1203241,0
2012-04-11,32.815,33.003,32.63,32.872,587900,0
2012-04-12,32.984,33.599,32.806,33.599,491705,0
2012-04-13,33.56,33.56,32.602,32.602,585374,0
2012-04-16,32.91,33.282,32.425,32.64,571219,0
2012-04-17,33.103,33.56,32.984,33.391,962284,0
2012-04-18,33.122,33.3,32.882,32.957,607781,0
2012-04-19,32.984,33.273,32.509,32.742,537904,0
2012-04-20,33.021,33.039,32.63,32.65,420804,0
2012-04-23,31.756,32.212,31.439,32.146,796228,0
2012-04-24,32.269,32.463,31.97,32.463,699902,0
2012-04-25,32.806,33.199,32.481,32.761,748382,0
2012-04-26,32.686,34.444,32.64,34.258,2374250,0
2012-04-27,34.623,35.029,34.005,34.398,1181017,0
2012-04-30,34.296,34.379,33.859,34.052,576666,0
2012-05-01,33.996,34.526,33.822,34.277,814734,0
2012-05-02,33.914,34.406,33.608,34.313,923082,0
2012-05-03,34.22,34.444,33.793,33.905,1364549,0
2012-05-04,33.754,33.812,33.449,33.708,690667,0
2012-05-07,33.496,33.878,33.318,33.486,619527,0
2012-05-08,33.151,33.467,32.834,33.42,580667,0
2012-05-09,32.815,33.226,32.63,32.853,607877,0
2012-05-10,33.31,33.336,32.872,32.976,588531,0
2012-05-11,32.557,33.189,32.185,32.733,570708,0
2012-05-14,32.288,32.537,32.165,32.314,519204,0
2012-05-15,32.314,32.557,32.109,32.175,422469,0
2012-05-16,32.379,32.602,31.535,31.544,732795,0
2012-05-17,31.589,31.699,30.966,30.966,620648,0
2012-05-18,31.143,31.143,30.288,30.379,731600,0
2012-05-21,30.585,31.124,30.259,31.124,998540,0
2012-05-22,31.238,31.756,30.993,31.228,811258,0
2012-05-23,30.911,31.247,30.445,31.192,611739,0
2012-05-24,31.3,31.607,31.039,31.597,724237,0
2012-05-25,31.571,31.906,31.516,31.597,587136,0
2012-05-29,31.906,32.26,31.737,32.241,766217,0
2012-05-30,31.813,31.84,31.439,31.488,436226,0
2012-05-31,31.449,32.007,31.133,31.786,731686,0
2012-06-01,30.948,31.182,30.491,30.499,655864,0
2012-06-04,30.491,30.788,29.72,30.02,689045,0
2012-06-05,29.874,30.481,29.769,30.453,614288,0
2012-06-06,30.695,31.302,30.603,31.292,749356,0
2012-06-07,31.601,31.825,31.087,31.135,922105,0
2012-06-08,31.059,31.21,30.741,31.049,1317906,0
2012-06-11,31.363,31.383,30.537,30.547,848799,0
2012-06-12,30.537,30.974,30.435,30.948,871612,0
2012-06-13,30.778,31.105,30.585,30.733,630757,0
2012-06-14,30.741,31.039,30.595,30.92,848945,0
2012-06-15,31.049,31.62,30.957,31.556,702536,0
2012-06-18,31.309,31.897,31.003,31.795,595570,0
2012-06-19,32.062,32.425,31.96,32.251,700885,0
2012-06-20,32.231,32.397,31.869,32.091,546848,0
2012-06-21,32.049,32.124,30.632,30.676,754567,0
2012-06-22,30.966,31.273,30.836,31.248,940259,0
2012-06-25,30.676,30.676,29.96,30.114,939694,0
2012-06-26,30.124,30.676,30.124,30.527,578190,0
2012-06-27,30.507,30.949,30.387,30.788,267938,0
2012-06-28,30.695,30.93,30.267,30.93,585452,0
2012-06-29,31.741,32.002,31.432,31.965,556377,0
2012-07-02,32.18,32.275,31.77,32.208,664318,0
2012-07-03,32.142,32.488,31.945,32.385,265959,0
2012-07-05,32.142,32.431,31.937,32.237,481036,0
2012-07-06,31.78,32.012,31.583,31.901,406313,0
2012-07-09,31.79,31.854,31.302,31.657,408665,0
2012-07-10,31.845,31.984,30.884,31.021,471225,0
2012-07-11,31.116,31.357,30.94,31.23,318781,0
2012-07-12,31.116,31.239,30.705,31.067,295764,0
2012-07-13,31.184,31.825,31.174,31.816,435335,0
2012-07-16,31.611,31.78,31.348,31.601,273361,0
2012-07-17,31.955,32.067,31.385,31.751,504079,0
2012-07-18,31.628,32.002,31.565,31.77,512650,0
2012-07-19,31.751,31.863,31.501,31.79,461946,0
2012-07-20,31.481,31.611,31.22,31.264,497034,0
2012-07-23,30.594,30.92,30.21,30.741,1779909,0
2012-07-24,30.846,30.911,30.153,30.433,588476,0
2012-07-25,30.453,31.003,30.124,30.741,813411,0
2012-07-26,30.415,30.603,28.931,29.662,2962497,0
2012-07-27,29.931,31.937,29.931,31.816,1910062,0
2012-07-30,31.721,32.002,31.556,31.882,579406,0
2012-07-31,31.845,31.993,31.366,31.385,719598,0
2012-08-01,31.601,31.601,30.641,30.65,487047,0
2012-08-02,30.314,30.584,29.807,30.247,591885,0
2012-08-03,30.76,31.414,30.65,31.357,404970,0
2012-08-06,31.462,31.845,31.376,31.385,551343,0
2012-08-07,31.601,32.311,31.087,32.142,551053,0
2012-08-08,31.965,32.478,31.965,32.162,394500,0
2012-08-09,32.067,32.469,31.472,32.152,356057,0
2012-08-10,32.021,32.348,31.928,32.265,467649,0
2012-08-13,32.152,32.385,31.945,32.284,340489,0
2012-08-14,32.675,33.002,32.618,32.89,951171,0
2012-08-15,32.786,33.094,32.786,32.946,454854,0
2012-08-16,32.909,33.236,32.694,33.038,464669,0
2012-08-17,33.094,33.103,32.777,33.038,321724,0
2012-08-20,32.919,33.112,32.628,32.777,383217,0
2012-08-21,32.851,33.458,32.786,33.002,493400,0
2012-08-22,32.871,33.112,32.648,32.965,477713,0
2012-08-23,32.777,32.861,32.441,32.478,548288,0
2012-08-24,32.431,32.675,32.311,32.601,459813,0
2012-08-27,32.777,32.777,32.114,32.275,478801,0
2012-08-28,32.247,32.574,32.162,32.535,532161,0
2012-08-29,32.564,32.75,32.525,32.592,387581,0
2012-08-30,32.564,32.89,32.301,32.777,395701,0
2012-08-31,33.056,33.131,32.545,32.861,427056,0
2012-09-04,32.938,33.591,32.721,33.458,539193,0
2012-09-05,33.526,33.795,33.209,33.347,615733,0
2012-09-06,33.458,34.299,33.365,34.253,577036,0
2012-09-07,34.44,34.718,34.243,34.551,489898,0
2012-09-10,34.449,34.636,34.291,34.337,375091,0
2012-09-11,34.291,34.85,34.291,34.785,585870,0
2012-09-12,34.814,35.046,34.664,34.916,385865,0
2012-09-13,34.888,35.774,34.504,35.774,1086715,0
2012-09-14,35.867,36.362,35.756,36.026,1489449,0
2012-09-17,35.943,36.204,35.68,35.765,929339,0
2012-09-18,35.552,35.774,35.457,35.633,722709,0
2012-09-19,35.624,35.823,35.187,35.252,912649,0
2012-09-20,35.223,35.223,34.645,35.167,753738,0
2012-09-21,34.132,35.961,34.132,35.103,773813,0
2012-09-24,34.718,35.13,34.495,34.898,541948,0
2012-09-25,35.112,35.363,34.449,34.449,516680,0
2012-09-26,34.374,34.532,33.999,34.178,414341,0
2012-09-27,34.375,34.74,34.008,34.496,468118,0
2012-09-28,34.346,34.666,34.008,34.338,495316,0
2012-10-01,34.647,34.748,33.971,34.412,861027,0
2012-10-02,34.656,34.7,34.375,34.572,436095,0
2012-10-03,34.553,34.582,34.168,34.385,499856,0
2012-10-04,34.611,34.853,34.355,34.7,553211,0
2012-10-05,34.861,35.312,34.788,35.134,761955,0
2012-10-08,34.891,35.181,34.834,34.982,291970,0
2012-10-09,34.891,35.125,34.621,34.637,391362,0
2012-10-10,34.692,34.816,34.394,34.523,236384,0
2012-10-11,34.918,35.096,34.768,34.844,306106,0
2012-10-12,34.611,34.74,34.045,34.233,416923,0
2012-10-15,34.412,34.901,34.114,34.891,431017,0
2012-10-16,35.059,35.2,34.871,35.171,334485,0
2012-10-17,35.274,36.023,35.181,35.968,550781,0
2012-10-18,35.901,35.94,35.601,35.78,515942,0
2012-10-19,35.528,35.658,34.992,35.181,767871,0
2012-10-22,35.181,35.247,34.563,34.844,642274,0
2012-10-23,34.243,34.928,34.065,34.788,702249,0
2012-10-24,34.947,35.181,34.365,34.553,859185,0
2012-10-25,35.134,35.789,34.666,35.789,912308,0
2012-10-26,35.874,36.023,35.329,35.864,874998,0
2012-10-31,35.499,35.931,35.237,35.733,901764,0
2012-11-01,35.789,36.577,35.629,36.445,819303,0
2012-11-02,36.37,36.606,35.978,35.995,579373,0
2012-11-05,36.042,36.616,35.78,36.568,384040,0
2012-11-06,36.558,37.465,36.398,37.307,940246,0
2012-11-07,36.568,37.215,35.565,35.565,1103896,0
2012-11-08,35.658,35.891,35.106,35.106,574803,0
2012-11-09,34.74,35.416,34.666,35.217,819923,0
2012-11-12,35.629,35.799,35.209,35.583,535392,0
2012-11-13,35.247,35.901,35.181,35.518,732362,0
2012-11-14,35.547,35.609,34.365,34.449,945409,0
2012-11-15,34.582,34.861,34.206,34.523,782654,0
2012-11-16,34.758,34.758,34.055,34.611,696555,0
2012-11-19,35.134,35.293,34.918,35.191,601077,0
2012-11-20,35.039,35.274,34.947,35.181,419164,0
2012-11-21,35.237,35.247,34.973,35.151,310809,0
2012-11-23,35.247,35.518,35.181,35.518,245002,0
2012-11-26,35.209,35.528,35.079,35.338,681524,0
2012-11-27,35.217,35.227,34.891,35.039,754703,0
2012-11-28,34.788,35.181,34.253,35.079,589704,0
2012-11-29,35.303,35.499,34.973,35.48,700307,0
2012-11-30,35.452,35.575,35.151,35.368,667963,0
2012-12-03,35.452,35.724,35.125,35.209,429323,0
2012-12-04,35.217,35.247,34.71,34.956,355433,0
2012-12-05,35.079,35.142,34.72,34.956,481520,0
2012-12-06,34.853,34.992,34.291,34.496,925866,0
2012-12-07,34.637,34.768,34.282,34.592,353585,0
2012-12-10,34.523,34.602,34.075,34.403,409653,0
2012-12-11,34.543,34.824,34.273,34.486,647284,0
2012-12-12,34.666,35.217,34.553,34.628,659485,0
2012-12-13,34.592,34.806,34.486,34.666,564216,0
2012-12-14,35.247,35.338,34.748,35.096,918232,0
2012-12-17,35.283,36.127,35.134,36.127,947537,0
2012-12-18,36.322,37.128,36.165,36.935,1282710,0
2012-12-19,36.999,37.025,36.671,36.79,685178,0
2012-12-20,36.877,37.032,36.634,36.999,593863,0
2012-12-21,36.222,36.848,36.222,36.78,1373021,0
2012-12-24,37.243,37.243,36.183,36.35,359612,0
2012-12-26,36.341,36.36,35.94,35.995,550870,0
2012-12-27,36.098,36.183,35.499,35.819,549793,0
2012-12-28,35.564,35.837,35.546,35.78,452174,0
2012-12-31,35.638,36.242,35.608,36.232,619608,0
2013-01-02,37.201,37.595,36.891,37.595,664684,0
2013-01-03,37.634,37.688,37.248,37.462,438744,0
2013-01-04,37.521,38.556,37.481,38.469,613252,0
2013-01-07,38.186,38.675,37.979,38.565,648344,0
2013-01-08,38.489,38.574,38.176,38.517,658936,0
2013-01-09,38.583,39.099,38.489,38.957,758314,0
2013-01-10,38.949,39.185,38.848,38.865,734929,0
2013-01-11,38.857,39.167,38.76,39.137,519542,0
2013-01-14,39.118,39.296,38.79,39.137,336736,0
2013-01-15,38.996,39.304,38.809,39.27,406676,0
2013-01-16,39.232,39.242,38.874,39.042,250033,0
2013-01-17,39.279,39.644,39.185,39.516,444375,0
2013-01-18,39.486,39.768,39.408,39.749,590716,0
2013-01-22,39.662,39.908,39.634,39.758,643107,0
2013-01-23,39.795,39.908,39.351,39.389,1002296,0
2013-01-24,39.525,41.28,39.389,41.113,1940551,0
2013-01-25,41.318,41.656,41.027,41.646,1330224,0
2013-01-28,41.715,41.978,41.61,41.891,1931096,0
2013-01-29,41.845,42.549,41.779,42.513,1341315,0
2013-01-30,42.504,42.504,42.062,42.355,672276,0
2013-01-31,42.259,42.427,41.938,41.968,837080,0
2013-02-01,42.249,42.74,42.035,42.596,642188,0
2013-02-04,42.221,42.39,42.015,42.136,746571,0
2013-02-05,42.363,42.907,42.363,42.485,754395,0
2013-02-06,42.221,42.549,42.182,42.549,691792,0
2013-02-07,42.504,42.957,42.259,42.756,635681,0
2013-02-08,42.888,43.105,42.504,42.606,578130,0
2013-02-11,42.673,42.813,42.408,42.616,485521,0
2013-02-12,42.683,42.831,42.587,42.701,574706,0
2013-02-13,42.86,43.085,42.587,42.86,538870,0
2013-02-14,42.711,42.983,42.513,42.879,515548,0
2013-02-15,42.907,42.907,42.587,42.692,849097,0
2013-02-19,42.794,43.539,42.748,43.474,842707,0
2013-02-20,43.435,43.593,42.656,42.683,582736,0
2013-02-21,42.664,42.74,41.76,41.938,817026,0
2013-02-22,42.212,42.495,42.035,42.249,559012,0
2013-02-25,42.587,42.701,41.28,41.28,538307,0
2013-02-26,41.486,41.582,40.481,41.215,1035150,0
2013-02-27,41.141,41.742,41.122,41.601,451155,0
2013-02-28,41.618,41.724,41.252,41.261,467787,0
2013-03-01,40.885,41.074,40.452,40.803,920785,0
2013-03-04,40.633,41.104,40.427,41.074,697208,0
2013-03-05,41.318,42.363,41.27,42.089,824659,0
2013-03-06,42.336,42.559,42.025,42.504,579331,0
2013-03-07,42.683,43.329,42.408,43.292,1006436,0
2013-03-08,43.556,43.951,43.387,43.896,872447,0
2013-03-11,43.923,44.299,43.612,44.159,670942,0
2013-03-12,44.046,44.075,43.745,43.923,518604,0
2013-03-13,44.036,44.496,43.821,44.413,382097,0
2013-03-14,44.563,44.751,44.422,44.712,654404,0
2013-03-15,44.712,44.975,44.506,44.968,917370,0
2013-03-18,44.223,44.769,44.178,44.553,585220,0
2013-03-19,44.611,44.919,44.15,44.583,797365,0
2013-03-20,44.939,45.345,44.712,45.249,707038,0
2013-03-21,44.807,44.807,43.095,43.248,2315940,0
2013-03-22,43.519,43.519,42.947,43.229,629751,0
2013-03-25,43.483,43.621,42.567,42.87,524812,0
2013-03-26,43.19,43.348,42.983,43.256,451322,0
2013-03-27,42.811,43.22,42.681,43.104,325054,0
2013-03-28,43.229,43.585,43.012,43.483,337075,0
2013-04-01,43.416,43.747,42.896,43.057,535305,0
2013-04-02,43.21,43.407,42.415,42.575,756608,0
2013-04-03,42.604,42.719,41.381,41.549,993109,0
2013-04-04,41.739,42.086,41.481,42.002,786719,0
2013-04-05,41.312,41.671,40.898,41.622,646086,0
2013-04-08,41.529,41.924,41.351,41.792,589445,0
2013-04-09,41.896,42.729,41.896,42.379,805804,0
2013-04-10,42.664,43.804,42.664,43.737,778902,0
2013-04-11,43.651,44.077,43.397,43.397,638586,0
2013-04-12,43.311,43.567,43.065,43.387,555558,0
2013-04-15,43.292,43.483,41.491,41.501,1108202,0
2013-04-16,42.067,42.594,41.822,42.548,620822,0
2013-04-17,42.002,42.086,41.597,41.822,895837,0
2013-04-18,41.822,41.983,41.067,41.077,823199,0
2013-04-19,41.246,41.784,41.02,41.622,841037,0
2013-04-22,41.822,41.822,41.294,41.549,833847,0
2013-04-23,41.934,42.473,41.756,42.161,1035781,0
2013-04-24,42.265,42.387,41.964,42.104,858354,0
2013-04-25,40.313,40.313,37.833,38.541,4493700,0
2013-04-26,38.313,38.605,37.917,38.03,3052648,0
2013-04-29,38.107,38.144,37.69,37.956,2225987,0
2013-04-30,38.001,39.124,37.981,39.066,2384282,0
2013-05-01,39.066,39.066,37.956,38.001,1437678,0
2013-05-02,38.199,39.285,37.964,39.257,1484954,0
2013-05-03,40.058,40.273,37.075,40.038,1238545,0
2013-05-06,40.038,40.227,39.67,39.804,851020,0
2013-05-07,39.897,39.907,39.67,39.907,868268,0
2013-05-08,39.897,40.519,39.776,40.491,798210,0
2013-05-09,40.293,40.501,40.048,40.172,943977,0
2013-05-10,40.208,40.341,39.824,40.323,867612,0
2013-05-13,40.172,40.181,39.804,40.048,1372930,0
2013-05-14,40.436,41.539,40.254,41.389,1713605,0
2013-05-15,41.331,42.294,41.124,42.104,1429456,0
2013-05-16,42.198,43.622,42.198,43.114,2841579,0
2013-05-17,43.407,43.53,43.012,43.084,1461789,0
2013-05-20,42.896,43.282,42.859,43.124,762290,0
2013-05-21,42.444,42.719,42.179,42.604,1254847,0
2013-05-22,42.557,43.329,41.661,41.739,1273705,0
2013-05-23,41.199,41.294,40.087,40.341,3248662,0
2013-05-24,39.897,40.236,39.34,39.852,2224400,0
2013-05-28,40.463,41.255,40.331,41.107,2559184,0
2013-05-29,40.755,41.381,40.501,41.161,1670370,0
2013-05-30,41.255,42.179,41.134,42.002,1693470,0
2013-05-31,41.889,42.089,41.462,41.472,4771759,0
2013-06-03,41.681,41.822,40.236,40.654,1504104,0
2013-06-04,40.586,41.097,39.776,40.096,949796,0
2013-06-05,40.02,40.172,39.202,39.349,770705,0
2013-06-06,39.34,40.227,39.134,40.227,698029,0
2013-06-07,40.576,40.963,40.254,40.701,978831,0
2013-06-10,40.832,40.888,40.208,40.341,1282224,0
2013-06-11,39.738,40.323,39.455,39.65,693010,0
2013-06-12,39.916,39.962,38.972,39.095,967416,0
2013-06-13,38.992,40.208,38.972,40.135,667332,0
2013-06-14,39.613,40.208,39.613,40.067,1033860,0
2013-06-17,40.482,40.908,40.313,40.795,1044763,0
2013-06-18,40.908,41.312,40.785,41.039,699944,0
2013-06-19,40.822,41.417,40.674,40.868,1028130,0
2013-06-20,40.283,40.39,39.728,40.077,1173977,0
2013-06-21,40.419,40.566,39.814,40.163,1438904,0
2013-06-24,39.559,39.926,38.785,39.33,1012451,0
2013-06-25,39.844,40.293,39.484,40.116,699664,0
2013-06-26,40.528,40.528,39.982,40.116,481828,0
2013-06-27,40.391,40.986,40.227,40.9,345379,0
2013-06-28,40.709,40.976,40.293,40.676,807008,0
2013-07-01,40.881,41.544,40.825,41.09,884026,0
2013-07-02,41.033,41.582,40.381,40.91,1125521,0
2013-07-03,40.549,40.91,40.313,40.757,272792,0
2013-07-05,41.22,41.743,41.06,41.716,365936,0
2013-07-08,41.884,42.065,41.439,41.544,795717,0
2013-07-09,41.798,42.177,41.403,42.092,811408,0
2013-07-10,42.028,42.367,41.618,42.008,716318,0
2013-07-11,42.623,42.653,41.798,42.038,744224,0
2013-07-12,41.95,42.234,41.818,42.224,552861,0
2013-07-15,42.462,42.583,41.96,42.312,619213,0
2013-07-16,42.263,42.432,41.752,41.846,605771,0
2013-07-17,41.93,41.94,40.729,40.919,1144235,0
2013-07-18,41.1,41.61,41.014,41.534,811778,0
2013-07-19,41.355,41.355,40.834,41.11,809776,0
2013-07-22,41.051,41.716,41.033,41.637,825762,0
2013-07-23,41.884,42.148,41.573,41.761,688408,0
2013-07-24,42.11,42.263,41.128,41.458,988660,0
2013-07-25,41.23,41.534,40.313,41.43,1466764,0
2013-07-26,41.212,41.534,41.183,41.524,757293,0
2013-07-29,41.893,42.148,41.024,41.316,622885,0
2013-07-30,41.458,41.752,41.326,41.393,619790,0
2013-07-31,41.505,42.057,41.316,41.706,721527,0
2013-08-01,41.61,43.105,41.592,42.653,1525634,0
2013-08-02,42.423,42.613,42.234,42.593,776098,0
2013-08-05,42.442,42.737,42.186,42.34,820737,0
2013-08-06,42.253,42.385,41.592,41.78,971538,0
2013-08-07,41.78,41.912,41.477,41.752,851194,0
2013-08-08,42.038,42.272,41.563,41.646,722627,0
2013-08-09,41.627,42.11,41.627,41.706,796499,0
2013-08-12,41.544,41.706,41.148,41.345,1014952,0
2013-08-13,41.515,41.828,41.43,41.706,816346,0
2013-08-14,41.735,41.837,41.308,41.375,726042,0
2013-08-15,40.956,41.033,40.264,40.447,866483,0
2013-08-16,40.391,40.686,40.163,40.391,527664,0
2013-08-19,40.284,40.391,39.915,39.915,587938,0
2013-08-20,39.953,40.511,39.803,40.352,626899,0
2013-08-21,40.208,40.323,39.755,39.813,1370451,0
2013-08-22,39.726,40.077,39.384,39.659,1196850,0
2013-08-23,39.736,39.736,39.308,39.557,1952839,0
2013-08-26,39.649,40.116,39.557,39.688,702281,0
2013-08-27,39.254,39.531,39.15,39.264,1603151,0
2013-08-28,39.282,39.512,39.219,39.308,1179377,0
2013-08-29,39.246,39.962,39.236,39.726,541467,0
2013-08-30,39.793,39.813,39.308,39.584,864493,0
2013-09-03,40.048,40.411,39.118,39.471,1270872,0
2013-09-04,39.411,40.135,39.344,39.914,1172919,0
2013-09-05,39.914,40.274,39.792,40.087,513819,0
2013-09-06,40.237,40.411,39.609,40.145,524086,0
2013-09-09,40.284,40.666,40.191,40.616,368403,0
2013-09-10,40.998,41.206,40.845,41.15,684045,0
2013-09-11,41.014,41.393,40.834,41.308,510694,0
2013-09-12,41.298,41.365,40.986,41.12,558155,0
2013-09-13,41.131,41.224,40.883,41.084,406939,0
2013-09-16,41.686,41.686,41.326,41.439,550860,0
2013-09-17,41.388,41.731,41.272,41.722,553960,0
2013-09-18,41.824,42.329,41.623,42.035,820949,0
2013-09-19,42.232,42.232,41.597,41.633,552479,0
2013-09-20,41.739,42.08,40.959,41.131,1813740,0
2013-09-23,40.79,40.873,40.323,40.372,882693,0
2013-09-24,40.42,40.638,39.832,40.126,854728,0
2013-09-25,40.126,40.512,39.87,40.145,1097231,0
2013-09-26,39.99,40.658,39.861,40.096,1096580,0
2013-09-27,39.822,40.048,39.639,39.842,775418,0
2013-09-30,39.391,39.647,39.031,39.565,1055851,0
2013-10-01,39.667,40.218,39.566,39.783,1270387,0
2013-10-02,39.539,39.582,38.67,38.689,2135989,0
2013-10-03,38.67,38.806,38.141,38.366,2328526,0
2013-10-04,38.415,39.108,38.415,38.965,907711,0
2013-10-07,38.66,38.766,38.452,38.482,783453,0
2013-10-08,38.54,38.614,37.987,38.016,821162,0
2013-10-09,38.255,38.956,38.216,38.642,1373038,0
2013-10-10,39.324,39.822,39.127,39.783,790839,0
2013-10-11,39.783,40.116,39.49,40.096,711570,0
2013-10-14,39.783,40.333,39.735,40.264,341802,0
2013-10-15,40.2,40.323,39.861,39.943,469316,0
2013-10-16,40.192,40.903,40.192,40.809,577151,0
2013-10-17,40.449,41.407,40.274,41.38,521908,0
2013-10-18,41.682,41.702,41.206,41.702,440949,0
2013-10-21,41.623,41.722,41.234,41.539,383534,0
2013-10-22,41.623,41.766,41.32,41.568,605718,0
2013-10-23,41.282,41.49,40.809,41.263,983240,0
2013-10-24,42.652,42.916,42.025,42.469,1865339,0
2013-10-25,42.698,43.534,42.29,43.534,1390222,0
2013-10-28,43.524,44.085,43.439,44.075,1459247,0
2013-10-29,44.085,44.597,43.931,44.578,1434004,0
2013-10-30,44.568,44.814,43.486,43.598,928489,0
2013-10-31,43.645,43.695,43.275,43.341,820343,0
2013-11-01,43.341,43.515,42.972,43.341,697085,0
2013-11-04,43.39,43.439,42.926,43.03,721502,0
2013-11-05,42.926,43.249,42.669,43.212,789269,0
2013-11-06,43.38,43.515,43.057,43.515,431330,0
2013-11-07,43.626,43.675,42.545,42.602,633053,0
2013-11-08,42.698,43.941,42.602,43.921,705637,0
2013-11-11,43.997,44.407,43.562,43.867,370844,0
2013-11-12,43.78,43.8,43.39,43.607,414765,0
2013-11-13,43.331,44.444,43.075,44.434,632127,0
2013-11-14,44.548,44.548,43.958,44.35,404612,0
2013-11-15,44.491,44.617,44.142,44.548,373715,0
2013-11-18,44.472,44.69,44.302,44.388,397392,0
2013-11-19,44.322,44.69,43.931,44.055,483900,0
2013-11-20,44.085,44.814,44.016,44.626,529122,0
2013-11-21,44.889,45.766,44.434,45.766,1067166,0
2013-11-22,45.766,45.877,45.366,45.819,571786,0
2013-11-25,45.857,46.362,45.678,46.182,862442,0
2013-11-26,46.097,46.238,45.678,45.738,600483,0
2013-11-27,45.886,45.953,45.356,45.708,458741,0
2013-11-29,45.776,46.125,45.66,45.747,333187,0
2013-12-02,45.794,46.411,45.518,45.982,628724,0
2013-12-03,45.829,46.115,45.458,45.631,688975,0
2013-12-04,45.356,46.049,45.241,45.857,690455,0
2013-12-05,46.155,46.522,45.728,46.115,855832,0
2013-12-06,46.522,46.797,46.049,46.362,881712,0
2013-12-09,46.401,46.771,46.228,46.541,530427,0
2013-12-10,46.391,46.97,46.208,46.658,796451,0
2013-12-11,46.724,46.743,46.012,46.115,825137,0
2013-12-12,46.163,46.666,46.049,46.522,960604,0
2013-12-13,46.675,46.952,46.334,46.372,507197,0
2013-12-16,46.522,46.97,46.135,46.598,583423,0
2013-12-17,46.57,46.666,46.2,46.487,777191,0
2013-12-18,46.588,47.842,46.421,47.842,509598,0
2013-12-19,47.777,48.174,47.645,48.054,699334,0
2013-12-20,48.271,48.896,47.957,48.867,1279400,0
2013-12-23,49.152,49.268,48.944,49.069,702777,0
2013-12-24,48.994,49.288,48.964,49.191,189851,0
2013-12-26,49.373,49.817,48.934,49.333,532678,0
2013-12-27,49.42,49.581,49.22,49.278,341354,0
2013-12-30,49.373,49.458,48.993,49.171,293158,0
2013-12-31,49.211,49.819,49.211,49.707,472561,0
2014-01-02,49.838,49.847,48.802,49.095,489542,0
2014-01-03,49.161,49.745,49.114,49.667,574532,0
2014-01-06,49.905,50.239,49.639,49.639,1330184,0
2014-01-07,49.763,50.373,49.763,49.905,889302,0
2014-01-08,49.905,50.542,49.736,50.514,935305,0
2014-01-09,51.19,51.268,50.714,50.858,915209,0
2014-01-10,50.714,51.001,50.542,50.819,718019,0
2014-01-13,50.868,50.923,49.945,50.076,555110,0
2014-01-14,50.144,50.81,49.963,50.744,689308,0
2014-01-15,51.182,51.801,51.088,51.791,682780,0
2014-01-16,51.704,51.821,51.182,51.544,483297,0
2014-01-17,51.544,51.781,51.326,51.477,309198,0
2014-01-21,51.694,52.028,51.248,51.743,657342,0
2014-01-22,51.887,51.887,51.277,51.316,1527025,0
2014-01-23,51.516,53.63,50.316,50.706,1597929,0
2014-01-24,50.467,50.467,49.819,50.057,1412043,0
2014-01-27,50.43,50.783,48.846,49.171,1172961,0
2014-01-28,49.161,49.847,49.161,49.829,548218,0
2014-01-29,49.324,49.534,48.735,48.895,630187,0
2014-01-30,49.211,49.763,49.142,49.278,1107984,0
2014-01-31,48.895,48.895,48.143,48.486,1241568,0
2014-02-03,48.523,48.572,45.838,46.049,2460202,0
2014-02-04,46.373,46.895,46.078,46.687,2289891,0
2014-02-05,46.707,46.764,45.952,45.991,825549,0
2014-02-06,46.19,46.552,45.981,46.479,960312,0
2014-02-07,46.745,47.134,46.277,47.009,987271,0
2014-02-10,47.115,47.43,47.019,47.144,1028037,0
2014-02-11,47.154,47.753,46.667,47.582,922092,0
2014-02-12,47.669,48.18,47.542,48.03,611295,0
2014-02-13,47.707,48.925,47.621,48.895,1064698,0
2014-02-14,48.846,48.876,48.409,48.744,743669,0
2014-02-18,48.725,49.773,48.572,49.754,909437,0
2014-02-19,49.534,50.04,49.152,49.22,713704,0
2014-02-20,49.124,49.754,48.106,49.63,1209753,0
2014-02-21,49.582,49.847,49.324,49.791,736036,0
2014-02-24,49.754,50.829,49.468,50.581,851781,0
2014-02-25,50.533,50.678,49.707,49.856,639742,0
2014-02-26,50.049,50.153,49.495,49.707,581818,0
2014-02-27,49.667,50.134,49.6,50.057,757107,0
2014-02-28,50.106,50.678,49.973,50.266,617137,0
2014-03-03,49.677,49.773,49.23,49.582,678134,0
2014-03-04,50.581,51.145,50.391,51.098,764494,0
2014-03-05,51.049,51.208,50.659,50.905,502384,0
2014-03-06,51.135,51.268,50.868,50.923,608545,0
2014-03-07,51.199,51.534,51.03,51.355,609799,0
2014-03-10,51.098,51.457,50.878,51.098,474998,0
2014-03-11,51.145,51.306,50.391,50.457,591097,0
2014-03-12,50.076,50.581,49.677,50.524,606198,0
2014-03-13,50.773,50.914,49.658,49.838,463356,0
2014-03-14,49.658,50.134,49.306,49.363,484751,0
2014-03-17,49.8,50.581,49.717,50.326,433556,0
2014-03-18,50.391,50.496,50.076,50.153,445594,0
2014-03-19,50.134,50.355,49.61,50.096,497767,0
2014-03-20,50.364,51.906,50.239,51.753,962701,0
2014-03-21,52.018,52.144,51.268,51.438,1282178,0
2014-03-24,51.573,51.963,50.942,51.477,604987,0
2014-03-25,51.733,51.916,50.952,51.612,754698,0
2014-03-26,51.791,52.22,50.952,50.952,759453,0
2014-03-27,50.952,51.088,50.42,50.848,1437139,0
2014-03-28,50.888,52.08,50.888,52.061,1193320,0
2014-03-31,52.54,53.467,52.375,53.429,1486356,0
2014-04-01,53.771,53.8,52.464,53.095,1515133,0
2014-04-02,53.066,53.639,52.94,53.53,680549,0
2014-04-03,53.678,53.688,52.999,53.16,955330,0
2014-04-04,53.494,53.504,50.933,51.136,942570,0
2014-04-07,50.933,51.155,49.196,49.713,1084635,0
2014-04-08,49.722,49.999,49.129,49.54,643402,0
2014-04-09,49.751,50.084,49.377,49.883,824906,0
2014-04-10,49.98,49.98,48.143,48.143,844566,0
2014-04-11,47.678,47.944,47.017,47.142,778482,0
2014-04-14,47.687,47.906,46.596,47.132,656098,0
2014-04-15,47.275,47.649,46.558,47.362,647086,0
2014-04-16,47.828,48.126,47.495,48.088,516865,0
2014-04-17,48.135,48.604,47.915,47.964,724920,0
2014-04-21,47.984,48.182,47.716,47.993,764324,0
2014-04-22,48.088,49.089,47.935,48.86,590189,0
2014-04-23,48.814,49.138,47.848,48.26,1003343,0
2014-04-24,47.964,48.508,47.265,47.878,1495889,0
2014-04-25,47.678,47.678,46.836,47.522,990194,0
2014-04-28,47.621,47.791,46.213,46.884,667508,0
2014-04-29,47.324,47.503,47.007,47.123,645556,0
2014-04-30,46.971,47.532,46.596,47.476,708585,0
2014-05-01,47.532,47.687,46.855,47.304,776167,0
2014-05-02,47.353,47.858,47.353,47.512,576790,0
2014-05-05,47.123,47.572,46.694,47.532,480197,0
2014-05-06,47.265,47.353,46.616,46.636,475575,0
2014-05-07,46.816,47.429,46.243,47.429,469735,0
2014-05-08,47.256,47.974,46.962,47.017,491705,0
2014-05-09,46.933,47.294,46.616,47.096,473068,0
2014-05-12,47.438,48.909,47.209,48.747,1054049,0
2014-05-13,48.585,49.064,48.021,48.031,675166,0
2014-05-14,47.878,48.051,47.304,47.392,427652,0
2014-05-15,47.104,47.142,45.86,46.13,637873,0
2014-05-16,46.15,46.398,45.832,46.35,407895,0
2014-05-19,46.13,46.987,46.13,46.865,245805,0
2014-05-20,46.761,46.865,45.778,45.986,432657,0
2014-05-21,45.489,46.538,45.366,46.233,542704,0
2014-05-22,46.112,46.568,45.671,46.378,675351,0
2014-05-23,46.36,46.723,46.28,46.455,441293,0
2014-05-27,46.713,47.2,46.475,46.903,537002,0
2014-05-28,46.816,46.997,46.398,46.418,532206,0
2014-05-29,46.656,46.713,45.947,46.093,903080,0
2014-05-30,46.046,46.455,45.947,46.233,649979,0
2014-06-02,46.418,46.723,45.73,46.713,562474,0
2014-06-03,46.616,46.733,46.29,46.626,498307,0
2014-06-04,46.465,47.007,46.378,46.971,384953,0
2014-06-05,47.096,47.542,46.646,47.294,251247,0
2014-06-06,47.334,47.809,47.314,47.63,546987,0
2014-06-09,47.621,48.374,47.621,48.23,453352,0
2014-06-10,48.097,48.117,47.411,47.848,523940,0
2014-06-11,47.542,47.542,46.816,46.962,517212,0
2014-06-12,46.78,47.162,46.548,46.704,446248,0
2014-06-13,46.893,47.037,46.606,46.78,269969,0
2014-06-16,46.636,46.806,46.34,46.484,342934,0
2014-06-17,46.51,48.383,46.36,48.152,908314,0
2014-06-18,48.051,48.471,47.64,48.441,622558,0
2014-06-19,48.536,48.661,47.503,47.772,396261,0
2014-06-20,47.838,48.328,47.762,48.24,830039,0
2014-06-23,48.289,48.623,47.858,48.555,559043,0
2014-06-24,48.328,48.87,47.906,47.935,779858,0
2014-06-25,47.726,48.499,47.621,48.348,462504,0
2014-06-26,48.126,48.348,47.486,48.24,479704,0
2014-06-27,47.943,48.691,47.943,48.374,534189,0
2014-06-30,48.452,48.852,48.403,48.614,733878,0
2014-07-01,48.769,49.247,48.672,48.901,1043192,0
2014-07-02,48.739,49.228,48.556,48.633,341543,0
2014-07-03,49.028,49.601,48.546,49.582,265428,0
2014-07-07,49.323,49.372,48.921,49.075,341518,0
2014-07-08,48.833,48.872,48.05,48.26,517847,0
2014-07-09,48.221,48.452,47.76,47.914,475943,0
2014-07-10,46.929,47.667,46.87,47.253,414538,0
2014-07-11,47.003,47.454,46.89,47.445,305003,0
2014-07-14,48.002,48.087,47.55,47.628,247618,0
2014-07-15,47.808,48.162,47.351,47.599,284715,0
2014-07-16,47.827,48.182,46.993,47.454,878291,0
2014-07-17,47.119,47.56,47.063,47.436,814181,0
2014-07-18,47.55,48.135,47.54,47.973,346504,0
2014-07-21,47.609,47.914,47.501,47.724,390435,0
2014-07-22,48.087,48.383,47.914,48.143,436104,0
2014-07-23,48.069,48.319,47.857,48.143,414093,0
2014-07-24,51.307,51.317,48.739,49.314,1843751,0
2014-07-25,48.891,49.058,48.192,48.556,999280,0
2014-07-28,48.393,48.711,47.983,48.556,790411,0
2014-07-29,48.537,48.769,48.172,48.172,635779,0
2014-07-30,48.566,49.64,48.442,49.543,734056,0
2014-07-31,49.793,49.793,48.652,48.824,969738,0
2014-08-01,48.509,48.959,47.59,48.27,803534,0
2014-08-04,48.365,48.586,47.934,48.517,360433,0
2014-08-05,48.143,48.452,47.808,48.135,546498,0
2014-08-06,47.877,48.662,47.877,48.393,289702,0
2014-08-07,48.614,48.739,47.77,47.924,447575,0
2014-08-08,48.04,48.999,47.799,48.949,831211,0
2014-08-11,49.286,49.83,48.93,49.42,1059436,0
2014-08-12,49.468,49.737,49.286,49.525,732011,0
2014-08-13,49.668,50.07,49.621,49.84,416067,0
2014-08-14,49.938,50.034,49.65,49.938,314843,0
2014-08-15,50.311,50.311,49.314,49.83,605897,0
2014-08-18,50.301,50.559,49.986,50.407,433143,0
2014-08-19,50.53,50.742,50.341,50.341,533484,0
2014-08-20,50.36,51,50.215,50.818,493106,0
2014-08-21,51.02,51.854,50.932,51.767,789563,0
2014-08-22,51.652,52.227,51.45,51.836,520648,0
2014-08-25,51.987,52.735,51.863,52.419,593403,0
2014-08-26,52.572,52.906,52.542,52.59,588713,0
2014-08-27,52.639,52.698,51.863,52.025,505350,0
2014-08-28,51.854,52.36,51.412,52.083,385027,0
2014-08-29,52.19,52.448,51.738,52.36,395443,0
2014-09-02,52.649,53.491,52.458,52.659,857540,0
2014-09-03,52.849,53.185,52.217,52.428,474115,0
2014-09-04,52.639,52.966,52.333,52.59,721960,0
2014-09-05,52.369,52.698,52.025,52.698,400087,0
2014-09-08,52.428,52.986,52.409,52.755,546942,0
2014-09-09,52.659,52.869,52.18,52.208,531510,0
2014-09-10,52.409,52.708,52.151,52.35,488500,0
2014-09-11,52.227,52.496,51.997,52.247,945125,0
2014-09-12,52.333,52.6,52.074,52.237,1098337,0
2014-09-15,52.064,52.324,51.845,52.237,906502,0
2014-09-16,52.199,53.091,52.016,52.629,995503,0
2014-09-17,52.619,53.223,52.286,52.946,801565,0
2014-09-18,53.28,54.25,53.052,53.733,802271,0
2014-09-19,53.904,54.154,53.271,53.379,917715,0
2014-09-22,53.117,53.339,52.678,53.004,580600,0
2014-09-23,52.718,53.042,52.083,52.141,630368,0
2014-09-24,52.141,52.369,51.537,51.911,1679381,0
2014-09-25,52.448,52.552,51.698,52.016,952022,0
2014-09-26,52.276,52.735,52.217,52.59,786048,0
2014-09-29,51.804,52.246,51.705,52.091,382137,0
2014-09-30,52.294,52.294,51.353,51.496,700852,0
2014-10-01,51.205,51.284,50.026,50.208,1048775,0
2014-10-02,50.141,50.765,49.804,50.66,547894,0
2014-10-03,51.142,51.496,50.891,51.313,642110,0
2014-10-06,51.695,51.804,50.679,50.909,407804,0
2014-10-07,50.496,50.716,49.87,49.87,549582,0
2014-10-08,50.063,50.515,49.381,50.419,970457,0
2014-10-09,50.151,50.457,48.978,49.169,1262084,0
2014-10-10,49.057,49.757,48.603,48.958,1349045,0
2014-10-13,48.227,49.362,48.159,48.169,626929,0
2014-10-14,48.257,48.861,47.959,48.113,914148,0
2014-10-15,47.201,48.149,46.189,47.643,1672133,0
2014-10-16,46.603,48.132,46.479,47.92,1322904,0
2014-10-17,48.737,49.468,48.296,49.286,1057112,0
2014-10-20,48.988,49.43,48.603,49.314,833932,0
2014-10-21,49.66,50.927,49.372,50.891,752243,0
2014-10-22,50.9,50.937,49.978,50.016,579776,0
2014-10-23,50.707,51.015,50.304,50.814,549341,0
2014-10-24,50.716,51.205,50.602,51.132,510487,0
2014-10-27,50.775,51.044,50.506,51.005,503498,0
2014-10-28,51.197,52.052,51.17,52.033,568469,0
2014-10-29,51.957,52.678,51.774,52.669,955829,0
2014-10-30,52.86,53.64,51.824,53.024,1307754,0
2014-10-31,53.84,54.245,53.65,53.947,879256,0
2014-11-03,54.129,54.555,53.541,53.679,807492,0
2014-11-04,53.485,54.129,53.485,53.918,585820,0
2014-11-05,54.312,54.525,53.879,54.417,415915,0
2014-11-06,54.545,54.714,54.273,54.657,368125,0
2014-11-07,54.545,54.743,54.11,54.245,444678,0
2014-11-10,54.273,54.88,54.273,54.793,251180,0
2014-11-11,54.714,55.339,54.638,55.255,411998,0
2014-11-12,54.88,55.245,54.629,54.832,554162,0
2014-11-13,54.88,55.09,54.283,54.571,517858,0
2014-11-14,54.535,54.898,54.159,54.302,502955,0
2014-11-17,54.216,54.485,53.928,54.024,490769,0
2014-11-18,53.947,54.465,53.947,54.041,413969,0
2014-11-19,54.06,54.06,53.178,53.821,374177,0
2014-11-20,53.225,53.401,52.61,53.331,868213,0
2014-11-21,53.937,54.245,53.821,53.967,580812,0
2014-11-24,54.07,54.426,53.63,54.225,517393,0
2014-11-25,54.09,54.455,53.821,54.273,628790,0
2014-11-26,54.34,54.397,54.06,54.254,288512,0
2014-11-28,54.235,54.773,54.051,54.11,278319,0
2014-12-01,53.763,54.08,53.005,53.504,481719,0
2014-12-02,53.458,54.188,53.458,54.024,409177,0
2014-12-03,53.994,54.495,53.888,54.397,647984,0
2014-12-04,54.35,54.674,53.976,54.475,438827,0
2014-12-05,54.926,55.618,54.743,55.129,631819,0
2014-12-08,55.071,55.783,54.694,55.425,547990,0
2014-12-09,54.545,55.544,54.302,55.301,546841,0
2014-12-10,55.071,55.377,54.051,54.06,441464,0
2014-12-11,54.455,54.861,54.041,54.149,447673,0
2014-12-12,53.494,53.928,52.678,52.688,454666,0
2014-12-15,53.263,53.429,52.033,52.669,942402,0
2014-12-16,52.159,52.917,51.784,51.843,759622,0
2014-12-17,52.198,53.55,51.814,53.504,887129,0
2014-12-18,53.745,54.562,53.63,54.445,839202,0
2014-12-19,54.495,54.783,53.967,54.525,1518011,0
2014-12-22,54.505,54.793,54.397,54.773,334713,0
2014-12-23,55.013,55.514,54.465,55.504,318839,0
2014-12-24,55.609,55.87,55.167,55.484,209871,0
2014-12-26,55.573,55.685,55.245,55.321,222496,0
2014-12-29,55.265,55.917,55.167,55.445,301233,0
2014-12-30,55.156,55.706,55.07,55.504,368423,0
2014-12-31,55.725,55.986,55.195,55.235,474919,0
2015-01-02,55.61,55.957,54.308,55.098,387116,0
2015-01-05,54.702,54.702,53.305,53.545,749072,0
2015-01-06,53.515,53.525,51.792,52.139,473927,0
2015-01-07,52.428,52.62,52.08,52.601,531705,0
2015-01-08,53.266,53.683,52.939,53.654,494413,0
2015-01-09,53.683,53.683,52.467,52.67,326363,0
2015-01-12,52.862,52.899,51.503,51.956,433222,0
2015-01-13,52.573,53.102,51.128,51.693,681325,0
2015-01-14,50.644,51.241,50.018,50.951,676682,0
2015-01-15,51.011,51.27,50.075,50.085,648667,0
2015-01-16,49.825,50.79,49.14,50.761,494450,0
2015-01-20,50.674,50.961,49.507,50.327,650118,0
2015-01-21,50.144,50.79,49.651,50.443,960270,0
2015-01-22,50.951,52.775,49.892,52.458,1135384,0
2015-01-23,52.458,52.486,50.664,50.721,980559,0
2015-01-26,50.693,52.042,50.461,51.984,673426,0
2015-01-27,51.108,52.022,50.741,51.647,641623,0
2015-01-28,52.032,52.071,50.394,50.414,630927,0
2015-01-29,50.828,51.521,50.596,51.369,617251,0
2015-01-30,50.664,51.34,50.376,50.731,759574,0
2015-02-02,51.193,51.434,50.095,51.35,604734,0
2015-02-03,51.723,52.689,51.723,52.67,584356,0
2015-02-04,52.448,53.006,52.349,52.611,549014,0
2015-02-05,52.979,53.488,52.719,53.237,302269,0
2015-02-06,53.721,54.906,53.604,54.317,734802,0
2015-02-09,53.989,54.155,53.374,53.506,436521,0
2015-02-10,54.155,54.269,53.73,54.193,299828,0
2015-02-11,54.046,54.712,53.923,54.433,259376,0
2015-02-12,54.712,55.348,54.346,55.348,610291,0
2015-02-13,55.274,55.582,54.781,55.002,633971,0
2015-02-17,55.07,55.602,54.423,54.944,556538,0
2015-02-18,54.887,54.924,53.835,54.222,454468,0
2015-02-19,53.972,54.452,53.816,54.115,569083,0
2015-02-20,53.835,54.578,53.354,54.568,501189,0
2015-02-23,54.375,54.472,53.874,54.472,801465,0
2015-02-24,54.672,55.861,54.627,55.61,775340,0
2015-02-25,55.435,55.686,55.128,55.225,649689,0
2015-02-26,55.118,55.445,54.636,55.07,734603,0
2015-02-27,55.137,55.602,54.992,55.08,713492,0
2015-03-02,55.146,56.189,54.915,56.071,731868,0
2015-03-03,55.929,56.15,55.504,55.861,416239,0
2015-03-04,55.676,55.919,55.339,55.754,479201,0
2015-03-05,55.784,56.005,55.504,55.966,382012,0
2015-03-06,56.131,57.345,56.032,56.669,876356,0
2015-03-09,56.689,57.086,56.479,56.64,488742,0
2015-03-10,55.89,56.303,55.582,55.812,490505,0
2015-03-11,55.802,56.836,55.647,56.65,655738,0
2015-03-12,57.135,57.625,56.669,57.507,516540,0
2015-03-13,57.248,57.316,56.169,56.611,854781,0
2015-03-16,57.036,57.345,56.738,57.026,769936,0
2015-03-17,56.64,56.826,56.331,56.728,1010677,0
2015-03-18,56.65,56.957,55.919,56.121,903115,0
2015-03-19,55.841,56.005,55.05,55.358,900211,0
2015-03-20,55.563,56.303,55.425,56.14,1129127,0
2015-03-23,56.14,56.275,55.656,55.656,543509,0
2015-03-24,55.666,55.802,55.175,55.358,541642,0
2015-03-25,55.61,55.638,54.356,54.472,614870,0
2015-03-26,54.212,54.791,53.825,54.644,504716,0
2015-03-27,54.692,54.915,54.251,54.878,426924,0
2015-03-30,55.331,55.97,54.859,55.556,594522,0
2015-03-31,55.302,55.36,54.587,54.915,619940,0
2015-04-01,54.849,54.887,54.22,54.606,580459,0
2015-04-02,54.663,55.186,54.412,55.129,363744,0
2015-04-06,54.541,55.275,54.113,55.138,386182,0
2015-04-07,55.099,55.476,54.771,54.781,476040,0
2015-04-08,54.897,55.496,54.811,55.157,440980,0
2015-04-09,55.071,55.379,54.84,54.887,794988,0
2015-04-10,54.897,55.147,53.184,54.053,1512152,0
2015-04-13,53.996,54.461,53.996,54.073,628849,0
2015-04-14,53.959,54.973,53.531,54.721,1470897,0
2015-04-15,54.84,55.709,54.597,55.041,738316,0
2015-04-16,55.284,55.864,54.791,55.456,731118,0
2015-04-17,54.983,55.186,54.412,54.559,452559,0
2015-04-20,54.868,55.157,54.701,54.731,257602,0
2015-04-21,54.887,55.245,54.531,54.915,589713,0
2015-04-22,55.081,55.302,54.432,55.129,1029895,0
2015-04-23,55.071,55.873,54.491,55.669,991972,0
2015-04-24,55.709,55.922,55.186,55.186,523920,0
2015-04-27,55.226,55.777,54.944,55.041,564640,0
2015-04-28,54.906,55.506,54.587,55.341,624506,0
2015-04-29,55.051,55.747,55.051,55.516,638152,0
2015-04-30,55.486,55.699,54.567,54.671,892196,0
2015-05-01,55.002,55.379,54.801,54.915,576013,0
2015-05-04,54.992,55.883,54.878,55.728,402621,0
2015-05-05,55.747,56.223,55.379,55.526,493194,0
2015-05-06,55.594,55.825,55.041,55.565,604456,0
2015-05-07,55.331,56.203,55.302,55.922,743804,0
2015-05-08,56.298,56.306,55.883,56.056,397864,0
2015-05-11,55.922,56.899,55.903,56.385,531761,0
2015-05-12,56.066,56.183,55.456,55.64,624537,0
2015-05-13,55.777,55.99,55.476,55.844,431778,0
2015-05-14,56.046,56.434,55.699,56.414,474168,0
2015-05-15,56.434,56.561,55.612,56.026,537732,0
2015-05-18,55.815,56.974,55.815,56.918,554705,0
2015-05-19,57.18,57.18,56.552,56.579,647977,0
2015-05-20,56.715,56.899,55.999,56.822,429915,0
2015-05-21,56.484,56.862,56.193,56.744,376046,0
2015-05-22,56.715,57.093,56.552,56.626,454008,0
2015-05-26,56.385,56.385,55.825,56.213,665228,0
2015-05-27,56.336,56.753,55.97,56.607,436016,0
2015-05-28,56.414,56.812,56.203,56.812,362492,0
2015-05-29,56.675,56.802,55.903,56.213,594314,0
2015-06-01,56.454,56.597,55.679,56.173,629271,0
2015-06-02,56.164,56.464,55.689,56.316,331475,0
2015-06-03,56.744,57.566,56.444,57.422,507256,0
2015-06-04,57.053,57.188,56.744,57.083,532173,0
2015-06-05,57.576,58.069,56.994,57.624,635672,0
2015-06-08,57.837,58.029,57.304,57.413,677546,0
2015-06-09,57.596,57.885,57.073,57.363,623209,0
2015-06-10,57.663,58.456,57.576,58.388,633748,0
2015-06-11,58.427,58.657,58.214,58.466,488302,0
2015-06-12,58.281,58.618,58.059,58.388,459487,0
2015-06-15,57.778,58.175,57.333,58.088,489368,0
2015-06-16,57.915,58.407,57.818,58.309,452249,0
2015-06-17,58.329,58.514,57.768,57.788,559884,0
2015-06-18,57.885,58.398,57.653,58.281,611063,0
2015-06-19,58.329,58.398,57.934,58.166,1355197,0
2015-06-22,58.756,59.075,58.417,59.036,776083,0
2015-06-23,59.277,59.442,58.967,59.277,806218,0
2015-06-24,59.016,59.394,58.504,58.677,578288,0
2015-06-25,58.756,59.305,58.647,58.775,488747,0
2015-06-26,59.162,59.296,58.775,59.075,635672,0
2015-06-29,58.356,58.666,57.454,57.561,935028,0
2015-06-30,58.202,58.532,57.541,57.794,957102,0
2015-07-01,58.571,58.794,58.046,58.211,668746,0
2015-07-02,58.202,58.307,57.444,57.939,577719,0
2015-07-06,57.107,57.716,56.968,57.408,757610,0
2015-07-07,57.358,57.679,55.669,56.855,945337,0
2015-07-08,56.214,56.368,55.214,55.321,899463,0
2015-07-09,56.214,56.416,55.835,55.922,595450,0
2015-07-10,56.639,56.948,56.224,56.892,775032,0
2015-07-13,57.388,57.823,57.279,57.814,554523,0
2015-07-14,57.679,58.202,57.358,58.026,573348,0
2015-07-15,58.202,58.483,57.804,58.288,651459,0
2015-07-16,58.746,59.462,58.617,59.345,679881,0
2015-07-17,59.211,59.452,58.473,59.075,928533,0
2015-07-20,59.181,59.269,58.746,59.084,412051,0
2015-07-21,59.133,59.414,58.317,58.502,610088,0
2015-07-22,58.346,58.997,57.891,58.909,455763,0
2015-07-23,59.472,59.968,57.699,58.016,876371,0
2015-07-24,58.056,58.105,57.067,57.211,713796,0
2015-07-27,56.835,56.998,55.932,56.234,561017,0
2015-07-28,56.505,56.795,56.086,56.717,940287,0
2015-07-29,56.746,57.591,56.589,57.482,383598,0
2015-07-30,57.348,57.931,57.174,57.901,490812,0
2015-07-31,57.794,57.794,57.154,57.231,595759,0
2015-08-03,57.348,57.408,56.845,57.192,511471,0
2015-08-04,57.25,57.931,57.174,57.744,418032,0
2015-08-05,58.036,58.454,57.511,57.64,465349,0
2015-08-06,57.764,57.921,56.746,57.087,413198,0
2015-08-07,56.873,57.444,56.318,56.864,386178,0
2015-08-10,57.221,57.959,57.007,57.689,362053,0
2015-08-11,57.047,57.087,56.067,56.3,643897,0
2015-08-12,55.767,56.194,54.507,55.786,755548,0
2015-08-13,55.757,56.485,55.573,56.135,464729,0
2015-08-14,55.971,56.805,55.815,56.746,433186,0
2015-08-17,56.387,56.864,56.086,56.864,614934,0
2015-08-18,56.737,57.027,56.544,56.727,464421,0
2015-08-19,56.3,56.535,55.679,55.795,582048,0
2015-08-20,54.875,54.941,53.711,53.797,1135952,0
2015-08-21,53.206,53.392,51.537,51.567,1224403,0
2015-08-24,48.987,50.49,48.123,48.492,2922353,0
2015-08-25,50.442,50.5,48.559,48.598,1570374,0
2015-08-26,49.773,50.722,48.869,50.567,1164714,0
2015-08-27,51.245,52.305,51.033,52.08,1436769,0
2015-08-28,51.701,51.973,51.245,51.848,1107291,0
2015-08-31,51.557,51.964,51.053,51.402,771012,0
2015-09-01,50.131,50.49,49.344,49.52,1564601,0
2015-09-02,50.383,50.442,49.315,50.354,831215,0
2015-09-03,50.383,50.993,49.966,50.141,864207,0
2015-09-04,49.617,49.928,49.278,49.482,921833,0
2015-09-08,50.374,51.043,50.238,50.915,676580,0
2015-09-09,51.567,51.848,50.072,50.189,608954,0
2015-09-10,49.928,51.179,49.928,50.762,688128,0
2015-09-11,50.432,50.762,49.918,50.295,813898,0
2015-09-14,50.335,50.567,49.947,50.285,466070,0
2015-09-15,50.461,51.063,50.024,50.953,476174,0
2015-09-16,51.103,51.45,50.693,51.314,705240,0
2015-09-17,51.324,51.557,49.858,50.005,1021354,0
2015-09-18,49.315,49.364,48.269,48.423,1379862,0
2015-09-21,48.908,49.249,48.443,48.803,1347492,0
2015-09-22,48.22,48.463,47.861,48.288,757816,0
2015-09-23,48.269,48.598,47.91,48.065,459990,0
2015-09-24,47.53,47.821,47.318,47.677,900891,0
2015-09-25,48.365,48.803,47.987,48.18,648953,0
2015-09-28,47.686,47.831,46.832,47.105,1421432,0
2015-09-29,47.417,48.108,46.968,47.66,1138931,0
2015-09-30,48.243,48.623,47.592,48.323,1027800,0
2015-10-01,48.194,48.585,47.718,48.535,1203329,0
2015-10-02,46.871,47.971,46.365,47.961,989591,0
2015-10-05,48.525,49.577,44.652,49.442,888155,0
2015-10-06,49.168,49.333,48.408,49.003,762402,0
2015-10-07,49.382,49.957,49.089,49.519,719367,0
2015-10-08,49.237,50.287,49.188,49.82,1135952,0
2015-10-09,49.744,50.406,49.442,49.82,895924,0
2015-10-12,50.015,50.083,49.646,50.006,533806,0
2015-10-13,49.442,50.191,49.442,49.655,701393,0
2015-10-14,49.519,49.714,48.77,48.915,650964,0
2015-10-15,49.257,50.687,49.072,50.589,1494506,0
2015-10-16,50.863,51.107,50.287,50.834,654045,0
2015-10-19,50.386,50.998,50.172,50.522,851824,0
2015-10-20,50.425,50.968,50.396,50.756,522845,0
2015-10-21,50.766,50.978,49.734,49.869,806771,0
2015-10-22,49.704,51.524,49.471,51.27,714130,0
2015-10-23,51.729,52.06,50.958,51.963,890889,0
2015-10-26,52.157,52.509,51.739,52.42,648910,0
2015-10-27,52.021,52.566,51.67,52.216,685062,0
2015-10-28,52.37,54.582,52.148,54.562,1014960,0
2015-10-29,54.279,54.931,53.949,54.193,630320,0
2015-10-30,54.203,54.436,53.638,53.658,662365,0
2015-11-02,53.91,55.01,53.658,54.777,593088,0
2015-11-03,54.505,55.137,53.881,54.971,647575,0
2015-11-04,55.215,55.605,54.921,55.079,643001,0
2015-11-05,55.089,55.566,54.903,55.312,493717,0
2015-11-06,56.695,57.416,56.482,56.772,1118799,0
2015-11-09,56.947,57.162,55.955,56.16,901102,0
2015-11-10,55.916,56.276,55.438,56.15,590573,0
2015-11-11,56.491,56.491,55.916,56.169,515491,0
2015-11-12,55.682,55.847,55.166,55.293,659797,0
2015-11-13,55.049,55.527,54.562,54.707,577734,0
2015-11-16,54.601,55.244,54.231,55.244,405903,0
2015-11-17,55.351,55.692,54.941,55.118,407236,0
2015-11-18,55.38,55.887,55.146,55.788,870965,0
2015-11-19,56.08,56.08,54.767,55.457,1133488,0
2015-11-20,55.818,56.303,55.605,56.021,724914,0
2015-11-23,55.995,56.491,55.857,55.945,538292,0
2015-11-24,55.428,56.753,55.185,56.55,861825,0
2015-11-25,56.655,56.822,56.402,56.715,846418,0
2015-11-27,56.744,56.976,56.472,56.879,256153,0
2015-11-30,56.956,57.23,56.559,57.181,1038480,0
2015-12-01,57.278,57.775,56.285,57.407,692171,0
2015-12-02,57.531,57.63,56.909,57.095,861887,0
2015-12-03,57.571,57.649,56.229,56.55,1003479,0
2015-12-04,56.879,58.116,56.635,57.755,989490,0
2015-12-07,57.581,58.233,57.337,57.591,980246,0
2015-12-08,57.045,57.834,56.763,57.454,1276089,0
2015-12-09,57.298,57.795,55.75,55.975,1159267,0
2015-12-10,56.169,56.937,55.945,56.422,913590,0
2015-12-11,55.692,55.818,54.865,55.118,1146324,0
2015-12-14,55.322,56.11,54.203,54.837,992422,0
2015-12-15,55.711,56.55,55.438,56.511,836352,0
2015-12-16,57.085,57.581,56.08,57.367,810983,0
2015-12-17,57.64,57.785,57.172,57.407,1320210,0
2015-12-18,57.416,57.669,56.14,56.568,1876785,0
2015-12-21,56.966,57.541,56.862,57.541,1363553,0
2015-12-22,57.689,57.922,57.045,57.689,1585947,0
2015-12-23,57.075,57.095,55.907,56.956,2152558,0
2015-12-24,56.947,57.22,56.511,56.665,606012,0
2015-12-28,56.412,56.976,56.179,56.899,951338,0
2015-12-29,57.2,57.63,56.937,57.581,841828,0
2015-12-30,57.376,57.746,56.339,57.093,1102097,0
2015-12-31,56.75,57.396,56.415,56.632,1093314,0
2016-01-04,55.256,55.372,54.337,55.04,2274973,0
2016-01-05,55.04,55.324,54.425,55.158,1420020,0
2016-01-06,54.113,54.288,52.803,53.009,1515960,0
2016-01-07,51.808,52.149,50.664,50.821,1726907,0
2016-01-08,51.426,51.446,49.609,49.657,1740267,0
2016-01-11,49.99,50.356,49.354,50.087,1384258,0
2016-01-12,50.067,50.664,49.053,49.53,1796896,0
2016-01-13,49.737,49.794,46.874,47.402,1914800,0
2016-01-14,47.714,48.71,46.708,48.251,1349140,0
2016-01-15,46.589,47.343,45.86,47.127,2148995,0
2016-01-19,47.997,48.201,46.903,47.273,1483106,0
2016-01-20,46.376,46.874,44.842,46.179,2332656,0
2016-01-21,43.494,45.341,43.092,43.659,3118815,0
2016-01-22,44.294,45.057,44.099,44.412,1605994,0
2016-01-25,43.961,44.148,41.666,41.813,2392454,0
2016-01-26,41.89,42.313,41.735,42.173,2124068,0
2016-01-27,42.009,43.766,41.783,42.447,1945698,0
2016-01-28,42.838,42.996,41.589,41.735,1565337,0
2016-01-29,42.049,42.848,41.545,42.798,2078804,0
2016-02-01,42.437,43.503,42.124,43.231,1604725,0
2016-02-02,42.059,42.407,40.562,40.934,2929532,0
2016-02-03,41.11,41.207,39.33,40.737,2295896,0
2016-02-04,40.464,42.55,40.464,42.273,2384212,0
2016-02-05,42.233,43.241,42.019,42.398,2546924,0
2016-02-08,41.823,41.95,40.211,40.973,2341315,0
2016-02-09,40.492,41.706,40.064,41.421,1851139,0
2016-02-10,41.93,42.808,40.767,40.885,1408050,0
2016-02-11,39.644,39.888,38.92,39.499,1988278,0
2016-02-12,40.387,40.717,39.399,40.054,1757673,0
2016-02-16,40.835,41.579,40.426,41.246,1399771,0
2016-02-17,41.45,42.546,41.305,42.313,1778769,0
2016-02-18,42.497,42.634,41.55,42.223,1655507,0
2016-02-19,41.91,43.816,41.686,42.858,1569702,0
2016-02-22,43.231,43.718,42.868,43.221,1095020,0
2016-02-23,43.122,43.141,42.303,42.437,1139575,0
2016-02-24,41.833,42.124,40.522,41.93,1059341,0
2016-02-25,41.98,43.127,41.915,43.082,1046729,0
2016-02-26,43.61,44.373,43.484,43.924,1279163,0
2016-02-29,43.816,43.971,42.789,42.828,815194,0
2016-03-01,43.249,44.723,43.063,44.713,858103,0
2016-03-02,44.579,45.076,44.412,45.057,594514,0
2016-03-03,44.9,45.544,44.656,45.251,878931,0
2016-03-04,45.525,45.885,44.909,45.193,1480469,0
2016-03-07,44.862,45.456,44.421,45.379,799428,0
2016-03-08,44.618,44.923,43.855,44.353,918313,0
2016-03-09,44.713,44.895,44.089,44.439,632966,0
2016-03-10,44.713,45.052,43.63,44.449,502351,0
2016-03-11,44.929,46.415,44.929,46.356,673887,0
2016-03-14,46.063,46.208,45.687,46.161,698713,0
2016-03-15,45.791,45.846,44.743,45.271,822952,0
2016-03-16,45.213,46.169,44.743,45.213,736934,0
2016-03-17,45.038,46.425,44.304,46.112,1085039,0
2016-03-18,46.208,47.225,46.179,46.952,1423417,0
2016-03-21,47.009,47.577,46.786,47.127,537536,0
2016-03-22,46.776,47.293,46.296,46.999,563194,0
2016-03-23,46.952,46.952,46.025,46.277,718800,0
2016-03-24,45.915,45.935,45.008,45.817,604270,0
2016-03-28,45.855,46.141,45.213,45.965,448788,0
2016-03-29,45.762,46.678,45.163,46.629,878330,0
2016-03-30,46.855,47.747,46.492,46.845,619439,0
2016-03-31,46.757,46.981,46.454,46.708,932408,0
2016-04-01,46.295,46.885,45.628,46.885,687661,0
2016-04-04,46.914,47.139,46.192,46.345,569365,0
2016-04-05,45.738,45.792,44.764,45.147,1042722,0
2016-04-06,45.354,47.591,45.354,46.276,1838725,0
2016-04-07,45.872,45.872,43.382,43.637,1196872,0
2016-04-08,44.098,44.402,43.481,43.784,803559,0
2016-04-11,44.127,45.157,44.088,44.256,693086,0
2016-04-12,44.275,45.598,44.272,45.354,700228,0
2016-04-13,46.002,47.709,45.962,47.541,1015651,0
2016-04-14,47.405,48.062,46.924,47.531,585215,0
2016-04-15,47.601,47.67,46.492,46.728,1040808,0
2016-04-18,46.629,46.795,46.159,46.728,991985,0
2016-04-19,46.904,47.443,46.639,47.395,994330,0
2016-04-20,47.492,48.454,47.101,48.033,1111350,0
2016-04-21,50.73,53.476,50.622,52.211,2990316,0
2016-04-22,52.466,53.732,52.231,52.898,1867193,0
2016-04-25,52.829,53.211,51.971,52.486,857354,0
2016-04-26,52.878,53.183,52.633,53.066,1064186,0
2016-04-27,52.898,53.202,52.377,52.849,1221191,0
2016-04-28,52.271,52.839,51.554,51.867,754636,0
2016-04-29,51.641,51.671,50.868,51.182,1196413,0
2016-05-02,51.209,51.917,50.79,51.8,1034271,0
2016-05-03,51.054,51.054,49.75,50.387,592086,0
2016-05-04,50.034,50.848,49.376,50.072,1206941,0
2016-05-05,50.162,50.387,49.406,50.043,605134,0
2016-05-06,49.513,50.072,49.111,49.827,747823,0
2016-05-09,49.73,50.142,49.288,49.406,704798,0
2016-05-10,49.876,51.333,49.67,51.269,841978,0
2016-05-11,51.2,51.269,50.162,50.249,813643,0
2016-05-12,50.631,51.034,49.71,50.318,869075,0
2016-05-13,50.229,51.014,49.268,49.455,522919,0
2016-05-16,49.592,50.278,49.436,49.808,500902,0
2016-05-17,49.592,50.386,49.307,49.836,612957,0
2016-05-18,49.866,51.956,49.856,51.603,1164531,0
2016-05-19,51.259,51.681,49.936,50.592,645088,0
2016-05-20,50.819,51.751,50.819,51.397,675946,0
2016-05-23,51.407,51.573,51.099,51.328,686616,0
2016-05-24,51.78,52.554,51.573,52.544,638494,0
2016-05-25,52.967,53.554,52.641,53.27,470701,0
2016-05-26,53.27,53.467,52.789,53.449,678273,0
2016-05-27,53.39,54.34,53.143,54.34,996341,0
2016-05-31,54.468,55.125,54.398,55.007,1494481,0
2016-06-01,54.291,55.263,53.821,55.145,715992,0
2016-06-02,54.871,55.508,54.862,55.508,733610,0
2016-06-03,53.554,54.548,53.153,54.291,1851834,0
2016-06-06,54.379,55.616,54.188,55.125,978826,0
2016-06-07,55.33,55.33,54.271,54.271,873402,0
2016-06-08,54.242,54.468,54.027,54.135,609239,0
2016-06-09,53.801,53.801,52.967,53.202,911694,0
2016-06-10,52.221,52.291,51.681,51.857,869815,0
2016-06-13,51.554,52.281,51.191,51.269,862929,0
2016-06-14,50.934,51.229,50.082,50.397,796920,0
2016-06-15,50.819,51.897,50.69,51.014,741042,0
2016-06-16,50.485,51.014,49.856,50.984,552728,0
2016-06-17,51.054,51.751,50.868,51.054,1111137,0
2016-06-20,52.221,52.633,51.608,51.661,470767,0
2016-06-21,51.857,52.087,51.147,51.427,367520,0
2016-06-22,51.516,52.035,51.516,51.641,497325,0
2016-06-23,52.604,52.977,52.32,52.957,661697,0
2016-06-24,49.043,49.718,47.395,47.964,2021810,0
2016-06-27,46.511,46.795,45.658,46.119,1521310,0
2016-06-28,46.678,47.061,45.862,46.394,1269138,0
2016-06-29,46.877,47.793,46.225,47.763,954676,0
2016-06-30,47.851,48.591,47.31,48.571,1704246,0
2016-07-01,48.078,48.758,47.596,47.911,724244,0
2016-07-05,47.182,47.212,46.04,46.463,874940,0
2016-07-06,45.88,47.26,45.615,47.172,1222327,0
2016-07-07,47.222,48.236,47.222,48.216,1183525,0
2016-07-08,49.123,49.783,49.123,49.3,769999,0
2016-07-11,49.921,50.196,49.339,49.468,570783,0
2016-07-12,50.246,51.546,50.176,51.279,728174,0
2016-07-13,50.964,51.349,50.374,50.649,618522,0
2016-07-14,51.605,51.842,51.289,51.409,721622,0
2016-07-15,51.98,52.344,51.439,52.029,650993,0
2016-07-18,52.029,52.463,51.674,52.403,541994,0
2016-07-19,51.931,52.797,51.605,52.108,843208,0
2016-07-20,52.482,52.778,51.647,52.66,1075795,0
2016-07-21,52.886,53.852,52.492,52.876,1023183,0
2016-07-22,53.122,53.22,52.62,53.065,1260598,0
2016-07-25,53.095,53.39,52.905,53.23,549791,0
2016-07-26,53.035,53.695,52.867,53.655,510797,0
2016-07-27,53.655,54.128,53.439,53.91,699303,0
2016-07-28,53.763,54.255,53.41,54.098,437326,0
2016-07-29,53.753,54.272,53.526,54.088,754651,0
2016-08-01,54.265,54.295,53.39,53.506,465813,0
2016-08-02,53.439,53.881,52.393,52.71,591310,0
2016-08-03,52.768,53.871,52.768,53.605,387014,0
2016-08-04,53.545,53.793,53.22,53.545,397445,0
2016-08-05,54.255,55.004,53.9,54.878,615394,0
2016-08-08,55.053,55.309,54.858,55.063,424283,0
2016-08-09,54.955,55.241,54.798,54.985,526307,0
2016-08-10,54.975,55.133,54.61,54.838,579116,0
2016-08-11,55.163,55.502,54.808,55.339,437636,0
2016-08-12,54.916,55.359,54.601,55.271,756054,0
2016-08-15,55.408,56.398,55.369,56.128,383072,0
2016-08-16,55.822,56.128,55.704,55.862,279698,0
2016-08-17,55.931,56.324,55.567,55.596,898704,0
2016-08-18,55.606,55.812,55.29,55.428,560460,0
2016-08-19,55.083,55.547,54.965,55.319,575088,0
2016-08-22,55.202,55.369,54.965,55.212,318607,0
2016-08-23,55.557,55.842,55.467,55.497,489712,0
2016-08-24,55.527,55.734,55.3,55.369,422322,0
2016-08-25,55.172,55.827,55.172,55.753,477940,0
2016-08-26,56.058,56.581,55.833,56.324,706166,0
2016-08-29,56.443,57.024,56.364,56.503,446149,0
2016-08-30,56.493,57.339,56.493,57.329,470748,0
2016-08-31,57.399,57.635,56.581,57.31,719298,0
2016-09-01,57.429,57.571,56.118,56.808,523775,0
2016-09-02,57.064,57.429,56.513,57.231,439534,0
2016-09-06,57.31,57.448,56.217,56.699,397113,0
2016-09-07,56.533,57.201,56.324,57.153,475294,0
2016-09-08,57.123,57.586,56.987,57.162,497371,0
2016-09-09,56.818,57.359,56.553,56.553,518091,0
2016-09-12,56.078,57.458,55.792,57.27,519801,0
2016-09-13,56.562,56.828,55.654,55.99,735661,0
2016-09-14,56.108,56.187,55.438,55.616,918224,0
2016-09-15,55.684,56.758,55.684,56.543,545235,0
2016-09-16,56.019,56.108,55.418,55.517,939951,0
2016-09-19,55.911,56.639,55.576,55.616,662026,0
2016-09-20,56.118,56.354,55.753,56.128,612796,0
2016-09-21,56.493,56.944,56.168,56.925,556684,0
2016-09-22,57.615,58.098,57.389,57.783,1065533,0
2016-09-23,57.458,57.832,57.014,57.153,486908,0
2016-09-26,56.503,56.689,55.753,55.812,430221,0
2016-09-27,55.399,56.192,55.232,56.158,392213,0
2016-09-28,56.383,56.768,55.842,56.729,429931,0
2016-09-29,56.599,57.164,55.77,56.007,346122,0
2016-09-30,56.522,57.865,56.276,57.549,668083,0
2016-10-03,57.341,57.915,57.144,57.371,429660,0
2016-10-04,57.589,58.498,57.471,57.895,504612,0
2016-10-05,58.172,59.27,58.084,58.805,485234,0
2016-10-06,58.616,58.864,58.271,58.587,344061,0
2016-10-07,58.706,58.706,57.885,58.29,918692,0
2016-10-10,58.785,59.082,58.261,58.34,486340,0
2016-10-11,58.271,58.42,57.233,57.638,503841,0
2016-10-12,57.678,57.762,57.341,57.431,442697,0
2016-10-13,56.758,56.975,55.967,56.758,496512,0
2016-10-14,57.184,57.915,56.986,57.539,583700,0
2016-10-17,57.569,57.658,57.184,57.381,664792,0
2016-10-18,58.162,58.32,57.539,57.787,338469,0
2016-10-19,58.152,58.607,57.855,58.32,367210,0
2016-10-20,58.034,58.597,57.994,58.142,407800,0
2016-10-21,57.707,58.172,57.584,58.084,347042,0
2016-10-24,58.864,58.864,57.964,58.142,548789,0
2016-10-25,58.113,58.469,57.807,57.885,419338,0
2016-10-26,57.579,58.577,57.509,58.459,610557,0
2016-10-27,59.517,62.017,59.517,61.257,1706602,0
2016-10-28,61.128,61.671,59.823,60.089,1183148,0
2016-10-31,60.299,60.644,59.398,59.437,737490,0
2016-11-01,59.823,60.039,59.141,59.684,754759,0
2016-11-02,59.368,59.442,57.994,58.172,886653,0
2016-11-03,58.35,59.25,58.271,58.696,708487,0
2016-11-04,58.528,59.151,58.103,58.42,431193,0
2016-11-07,59.773,60.387,59.773,60.259,414291,0
2016-11-08,59.863,60.989,59.537,60.615,613901,0
2016-11-09,61.109,64.925,60.881,64.529,1926355,0
2016-11-10,65.053,67.851,65.053,66.576,1726472,0
2016-11-11,66.121,67.114,65.527,66.98,2065899,0
2016-11-14,67.821,69.294,67.425,69.294,966708,0
2016-11-15,68.642,71.113,68.287,71.084,1200299,0
2016-11-16,70.353,71.074,70.283,70.836,816396,0
2016-11-17,70.59,71.885,70.59,71.885,897104,0
2016-11-18,72.013,72.755,71.716,72.448,530065,0
2016-11-21,72.271,72.577,70.926,71.499,941416,0
2016-11-22,71.538,72.567,70.946,72.497,791080,0
2016-11-23,72.271,72.636,70.995,72.003,928405,0
2016-11-25,71.875,71.875,71.371,71.678,325698,0
2016-11-28,70.757,71.172,70.293,70.362,1018648,0
2016-11-29,70.224,70.866,69.73,70.293,614013,0
2016-11-30,71.084,71.469,70.796,71.122,1016149,0
2016-12-01,71.588,73.032,71.43,72.803,910573,0
2016-12-02,72.497,72.497,71.361,72.131,683168,0
2016-12-05,72.141,73.338,71.994,72.685,779233,0
2016-12-06,73.091,73.091,72.122,72.527,732232,0
2016-12-07,72.399,72.893,72.131,72.813,584388,0
2016-12-08,72.755,73.852,72.429,73.15,702976,0
2016-12-09,73.15,73.165,72.053,72.31,850795,0
2016-12-12,71.865,72.207,70.719,70.776,698608,0
2016-12-13,70.975,71.322,70.056,70.786,942752,0
2016-12-14,70.283,72.171,70.139,71.055,501755,0
2016-12-15,71.558,72.542,70.936,71.688,592385,0
2016-12-16,71.688,72.221,70.51,70.816,1008325,0
2016-12-19,70.45,70.995,69.6,70.709,695417,0
2016-12-20,71.212,72.112,71.165,72.112,467807,0
2016-12-21,72.28,72.28,71.322,71.815,540932,0
2016-12-22,71.786,71.786,70.422,70.629,631584,0
2016-12-23,70.649,71.064,70.323,70.985,544993,0
2016-12-27,71.212,71.361,70.399,70.56,573019,0
2016-12-28,70.826,70.916,69.156,69.324,525681,0
2016-12-29,69.344,69.78,68.51,68.779,467198,0
2016-12-30,68.987,68.987,68.403,68.7,614154,0
2017-01-03,69.8,70.375,68.52,69.106,603616,0
2017-01-04,69.513,71.784,69.123,71.714,980224,0
2017-01-05,72.062,73.043,71.764,72.984,1323877,0
2017-01-06,73.341,74.115,72.925,74.045,1058506,0
2017-01-09,73.648,73.688,72.747,73.043,715142,0
2017-01-10,73.391,74.035,72.8,73.816,592405,0
2017-01-11,73.798,74.322,73.271,74.282,900074,0
2017-01-12,73.816,73.816,72.131,73.211,501744,0
2017-01-13,73.816,74.541,73.341,73.768,465197,0
2017-01-17,73.123,73.321,71.367,71.535,425287,0
2017-01-18,71.685,72.27,70.157,72.23,762125,0
2017-01-19,72.448,72.746,71.323,71.615,314588,0
2017-01-20,71.615,72.14,71.367,72.101,334911,0
2017-01-23,71.515,72.438,71.407,72.329,402462,0
2017-01-24,72.487,74.015,72.359,73.638,688638,0
2017-01-25,74.62,75.046,74.075,74.987,864862,0
2017-01-26,74.005,77.15,74.005,76.523,961007,0
2017-01-27,76.733,76.803,74.967,75.363,914377,0
2017-01-30,75.036,75.066,73.341,74.938,712523,0
2017-01-31,74.699,75.096,73.489,74.312,687553,0
2017-02-01,75.205,76.266,74.432,74.858,580111,0
2017-02-02,73.886,74.62,73.23,73.816,787041,0
2017-02-03,74.779,76.088,74.6,75.721,511073,0
2017-02-06,75.195,76.201,75.156,75.939,503390,0
2017-02-07,76.326,76.613,75.889,76.266,756086,0
2017-02-08,75.75,75.899,74.709,75.82,544268,0
2017-02-09,76.316,77.1,75.979,76.91,416290,0
2017-02-10,77.357,77.357,76.246,76.266,414574,0
2017-02-13,76.842,77.437,76.793,76.94,533219,0
2017-02-14,76.643,77.992,76.455,77.625,889605,0
2017-02-15,78.121,78.567,77.546,78.408,352832,0
2017-02-16,78.617,78.617,77.764,78.418,523853,0
2017-02-17,77.517,78.289,77.267,78.21,406818,0
2017-02-21,78.508,78.766,78.151,78.587,505081,0
2017-02-22,78.012,79.39,78.012,78.994,565069,0
2017-02-23,78.934,78.934,77.654,77.883,629507,0
2017-02-24,76.93,78.121,76.93,77.844,549442,0
2017-02-27,77.854,78.776,77.397,78.756,403976,0
2017-02-28,78.498,78.547,76.95,77.912,685387,0
2017-03-01,79.153,81.24,79.153,80.372,869808,0
2017-03-02,80.462,80.462,78.746,78.855,527118,0
2017-03-03,78.815,79.43,78.289,79.133,378558,0
2017-03-06,78.448,79.006,78.041,78.518,461304,0
2017-03-07,78.478,78.666,77.794,78.041,485805,0
2017-03-08,79.182,79.44,77.992,78.022,430648,0
2017-03-09,78.408,78.964,78.111,78.567,418882,0
2017-03-10,78.498,79.053,77.714,78.646,506294,0
2017-03-13,79.49,79.728,78.299,78.418,1622051,0
2017-03-14,78.181,78.23,76.643,77.585,848362,0
2017-03-15,77.912,78.061,76.098,76.573,1669442,0
2017-03-16,76.96,77.804,76.553,77.267,1401424,0
2017-03-17,77.13,77.387,76.494,77.257,23236530,0
2017-03-20,77.257,77.883,76.366,77.01,1901743,0
2017-03-21,77.238,77.238,73.093,73.301,1280200,0
2017-03-22,72.647,74.134,72.111,73.698,1075330,0
2017-03-23,73.588,74.987,73.559,74.233,1088600,0
2017-03-24,74.402,74.888,73.519,74.065,893225,0
2017-03-27,72.26,73.221,71.535,73.152,1014545,0
2017-03-28,72.984,74.967,72.984,74.492,656720,0
2017-03-29,74.452,74.531,73.628,74.322,600342,0
2017-03-30,74.352,75.716,74.352,75.686,586841,0
2017-03-31,75.576,76.352,75.278,75.854,955095,0
2017-04-03,75.884,76.152,74.67,75.854,1169714,0
2017-04-04,75.606,76.142,75.248,75.516,737377,0
2017-04-05,76.192,76.402,74.014,74.114,900467,0
2017-04-06,74.253,75.536,73.477,75.238,648982,0
2017-04-07,74.67,75.834,74.233,75.416,896630,0
2017-04-10,75.338,75.814,74.302,74.959,536600,0
2017-04-11,74.402,74.66,73.328,74.352,827054,0
2017-04-12,74.302,74.452,73.159,73.368,795699,0
2017-04-13,72.87,73.676,72.214,72.234,977571,0
2017-04-17,72.482,73.398,71.955,73.328,455285,0
2017-04-18,72.671,73.586,71.796,72.681,651831,0
2017-04-19,73.418,73.87,72.323,72.433,1476308,0
2017-04-20,73.059,73.894,72.104,73.766,1343240,0
2017-04-21,73.606,74.094,72.502,72.82,685346,0
2017-04-24,74.74,75.058,74.322,74.68,755216,0
2017-04-25,75.486,75.596,74.69,74.79,563788,0
2017-04-26,74.82,75.854,74.651,75.338,726741,0
2017-04-27,75.406,76.352,73.129,74.502,1295126,0
2017-04-28,74.452,74.601,73.726,74.124,940916,0
2017-05-01,74.601,75.288,73.944,74.552,631297,0
2017-05-02,74.91,75.724,74.8,75.426,848088,0
2017-05-03,75.148,76.093,74.94,76.044,564849,0
2017-05-04,76.64,76.978,75.586,76.004,623534,0
2017-05-05,76.332,76.481,75.258,75.596,676649,0
2017-05-08,75.606,75.696,74.63,75.228,497170,0
2017-05-09,75.347,75.874,74.93,75.118,516558,0
2017-05-10,74.959,75.178,74.402,75.108,411400,0
2017-05-11,74.8,75.028,73.616,74.552,556752,0
2017-05-12,73.994,74.392,73.517,74.014,643862,0
2017-05-15,74.402,75.426,74.014,75.308,914069,0
2017-05-16,75.416,76.402,75.308,76.392,582429,0
2017-05-17,74.969,75.028,71.214,71.398,1319289,0
2017-05-18,71.348,72.542,71,71.816,1145339,0
2017-05-19,72.074,73.149,71.667,72.622,568772,0
2017-05-22,73.119,73.119,72.045,72.781,628159,0
2017-05-23,72.353,73.119,71.159,72.92,717186,0
2017-05-24,72.89,73.159,71.925,72.462,566460,0
2017-05-25,72.96,73.596,72.552,73.248,436941,0
2017-05-26,73.039,73.427,72.741,73.288,538120,0
2017-05-30,72.771,73.059,72.045,72.612,420105,0
2017-05-31,72.661,72.661,70.971,71.886,952773,0
2017-06-01,72.452,73.427,71.697,73.418,887278,0
2017-06-02,72.781,73.338,72.273,72.94,570374,0
2017-06-05,73.109,74.064,73,73.398,434204,0
2017-06-06,72.572,73.517,72.174,73.198,754158,0
2017-06-07,73.497,73.964,72.91,73.566,571939,0
2017-06-08,73.566,76.137,73.427,75.676,1083102,0
2017-06-09,76.402,78.192,76.402,77.874,770517,0
2017-06-12,77.963,78.998,77.684,78.311,942902,0
2017-06-13,78.669,79.127,77.933,78.49,715014,0
2017-06-14,77.704,78.57,76.78,78.52,598033,0
2017-06-15,77.844,78.779,77.794,78.212,371572,0
2017-06-16,78.252,78.55,77.605,78.052,864625,0
2017-06-19,78.53,78.968,78.072,78.639,808875,0
2017-06-20,78.45,78.45,77.585,77.734,528401,0
2017-06-21,77.754,77.973,77.108,77.266,792567,0
2017-06-22,76.908,77.038,76.182,76.78,432260,0
2017-06-23,77.306,77.306,76.014,76.212,1843284,0
2017-06-26,76.451,77.386,75.989,77.078,570522,0
2017-06-27,77.565,78.898,77.536,78.222,663727,0
2017-06-28,78.948,80.509,78.724,80.281,1056963,0
2017-06-29,81.697,82.375,79.612,80.291,876759,0
2017-06-30,80.869,81.048,79.612,80.011,711888,0
2017-07-03,80.67,81.787,80.181,81.388,344244,0
2017-07-05,81.487,81.767,81.039,81.318,722209,0
2017-07-06,81.268,82.226,80.749,80.799,760593,0
2017-07-07,81.178,81.458,80.46,81.178,472399,0
2017-07-10,81.098,82.395,80.63,82.186,577074,0
2017-07-11,82.285,82.285,81.288,81.557,443773,0
2017-07-12,81.388,82.156,80.909,82.026,439466,0
2017-07-13,82.285,82.774,81.946,82.315,361639,0
2017-07-14,81.328,82.535,80.919,82.086,431178,0
2017-07-17,82.126,82.804,81.754,82.555,408632,0
2017-07-18,82.036,82.555,81.667,82.445,798748,0
2017-07-19,82.864,82.914,81.956,82.555,396830,0
2017-07-20,82.555,83.004,82.425,82.515,463768,0
2017-07-21,82.305,83.183,82.236,82.505,447200,0
2017-07-24,82.415,83.811,82.415,83.632,540173,0
2017-07-25,84.729,85.188,84.37,84.769,692108,0
2017-07-26,85.138,85.746,84.799,85.148,880320,0
2017-07-27,84.141,84.17,81.009,82.515,1749317,0
2017-07-28,82.405,83.033,82.245,82.674,484990,0
2017-07-31,83.043,83.123,82.605,82.974,532434,0
2017-08-01,83.602,83.811,82.774,83.223,659473,0
2017-08-02,83.023,83.392,82.079,82.585,595006,0
2017-08-03,82.595,82.595,81.847,82.166,608392,0
2017-08-04,82.924,83.477,82.375,82.684,612226,0
2017-08-07,82.664,82.924,82.265,82.664,364401,0
2017-08-08,82.345,83.532,82.345,82.664,391014,0
2017-08-09,82.036,82.186,81.288,81.707,653658,0
2017-08-10,81.388,81.418,79.582,79.642,536753,0
2017-08-11,79.513,80.181,78.944,79.144,522233,0
2017-08-14,80.061,80.899,79.961,80.011,455760,0
2017-08-15,80.869,80.979,79.712,80.131,467269,0
2017-08-16,80.42,80.65,79.533,79.712,322994,0
2017-08-17,79.124,79.572,77.518,77.548,600789,0
2017-08-18,77.298,78.276,76.959,77.647,796233,0
2017-08-21,77.697,77.787,77.119,77.518,446141,0
2017-08-22,77.847,78.854,77.767,78.794,450618,0
2017-08-23,78.236,79.313,78.236,78.804,326784,0
2017-08-24,79.074,79.373,78.559,78.585,641977,0
2017-08-25,79.014,79.323,78.356,78.545,421542,0
2017-08-28,78.944,78.959,78.076,78.216,308505,0
2017-08-29,77.159,77.847,76.984,77.338,540730,0
2017-08-30,77.448,78.386,77.214,77.997,384041,0
2017-08-31,78.356,78.525,77.877,78.116,437678,0
2017-09-01,78.356,79.034,78.356,78.755,435330,0
2017-09-05,78.126,78.356,75.792,76.072,477712,0
2017-09-06,76.58,76.64,75.054,75.952,524355,0
2017-09-07,76.062,76.062,73.947,74.615,747586,0
2017-09-08,74.486,75.737,74.291,75.124,646619,0
2017-09-11,76.032,77.119,75.932,76.889,781374,0
2017-09-12,77.448,78.146,77.328,78.017,556053,0
2017-09-13,77.767,78.306,77.263,78.256,535240,0
2017-09-14,79.034,79.303,77.887,78.096,827164,0
2017-09-15,78.176,79.612,77.987,79.562,1180127,0
2017-09-18,79.792,80.819,79.728,80.709,527924,0
2017-09-19,80.719,81.079,80.38,80.959,498730,0
2017-09-20,81.178,82.285,80.49,82.106,716074,0
2017-09-21,81.827,82.734,81.029,82.525,805704,0
2017-09-22,82.226,82.794,82.006,82.694,396507,0
2017-09-25,82.315,83.043,82.196,82.505,540243,0
2017-09-26,82.754,83.435,82.176,82.734,512498,0
2017-09-27,83.811,84.54,83.402,84.151,646404,0
2017-09-28,84.17,84.44,83.143,84.35,365841,0
2017-09-29,84.16,85.17,83.99,84.33,630225,0
2017-10-02,84.33,84.55,83.53,84.55,1199513,0
2017-10-03,84.67,86.18,84.29,85.79,511617,0
2017-10-04,85.79,86.04,85.27,85.53,446284,0
2017-10-05,85.71,86.47,85.34,86.01,574077,0
2017-10-06,86.31,87.22,85.5,86.27,592223,0
2017-10-09,85.9,86.09,85.75,86.07,291018,0
2017-10-10,86.23,86.83,85.83,86.48,671997,0
2017-10-11,86.41,87.05,85.8,86.39,493263,0
2017-10-12,86.55,86.93,86.15,86.33,383126,0
2017-10-13,86.17,86.25,85.24,85.33,602052,0
2017-10-16,85.47,85.96,85.19,85.64,860825,0
2017-10-17,85.82,85.92,84.05,84.11,536821,0
2017-10-18,84.64,85.475,84.51,85.31,892239,0
2017-10-19,84.62,85.7791,83.94,85.72,1348584,0
2017-10-20,86.82,87.19,86.29,86.63,523596,0
2017-10-23,86.57,86.98,86.09,86.32,348191,0
2017-10-24,86.75,87.09,86.28,86.36,690059,0
2017-10-25,86.35,86.8,85.14,85.73,766389,0
2017-10-26,85.73,85.77,83.44,84.58,1578402,0
2017-10-27,84.62,85.83,83.78,85.49,930275,0
2017-10-30,84.74,85.55,84.68,85.01,615349,0
2017-10-31,85.2,85.9,84.68,84.78,766742,0
2017-11-01,85.38,85.48,83.73,83.81,911406,0
2017-11-02,83.86,86.07,83.47,86.02,772672,0
2017-11-03,85.65,86.08,84.48,85.7,652284,0
2017-11-06,85.25,85.57,84.8963,85.32,402822,0
2017-11-07,85.59,86.005,83.71,84.03,558166,0
2017-11-08,83.7,84.6999,83.18,84.17,497223,0
2017-11-09,83.52,84.18,82.835,83.61,383699,0
2017-11-10,83.65,84.27,83.1,83.55,601769,0
