Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.239,24.523,24.126,24.523,181572,0
2005-02-28,24.532,24.726,24.282,24.42,230180,0
2005-03-01,24.36,24.652,24.36,24.652,182070,0
2005-03-02,24.695,24.832,24.473,24.573,269893,0
2005-03-03,24.605,25.107,24.605,25.091,485269,0
2005-03-04,25.163,25.283,25.076,25.115,253120,0
2005-03-07,25.091,25.091,24.741,24.84,342922,0
2005-03-08,24.927,25.049,24.88,24.986,146294,0
2005-03-09,24.986,25.148,24.986,25.057,293580,0
2005-03-10,25.057,25.156,24.741,24.918,192183,0
2005-03-11,24.918,24.918,24.67,24.775,506486,0
2005-03-14,24.862,24.927,24.685,24.711,385108,0
2005-03-15,24.741,24.84,24.479,24.635,364385,0
2005-03-16,24.589,24.726,24.282,24.327,250656,0
2005-03-17,24.411,25.057,24.327,24.979,345140,0
2005-03-18,24.889,25.091,24.756,25.057,693734,0
2005-03-21,25.018,25.018,24.652,24.72,433709,0
2005-03-22,24.695,24.823,24.239,24.452,428775,0
2005-03-23,24.465,24.573,24.327,24.479,407805,0
2005-03-24,24.532,24.635,24.168,24.168,388314,0
2005-03-28,24.175,24.222,23.908,24.013,649575,0
2005-03-29,24.013,24.327,23.792,23.825,399911,0
2005-03-30,23.825,24.368,23.8,24.306,369316,0
2005-03-31,24.256,24.558,24.247,24.473,223272,0
2005-04-01,24.514,24.549,24.052,24.086,268415,0
2005-04-04,24.086,24.086,23.601,23.706,657718,0
2005-04-05,23.731,23.782,23.455,23.738,478115,0
2005-04-06,23.8,23.972,23.769,23.769,237575,0
2005-04-07,23.769,23.939,23.645,23.867,410762,0
2005-04-08,23.908,23.957,23.782,23.852,292839,0
2005-04-11,23.852,24.213,23.782,24.044,450234,0
2005-04-12,24.052,24.741,23.892,24.72,1007300,0
2005-04-13,24.573,24.862,24.565,24.677,848668,0
2005-04-14,24.67,24.918,24.368,24.565,805987,0
2005-04-15,24.532,24.532,23.908,24.004,427292,0
2005-04-18,24.182,24.703,24.052,24.465,673997,0
2005-04-19,24.437,24.479,24.119,24.159,835593,0
2005-04-20,24.291,24.291,23.608,23.608,838058,0
2005-04-21,23.63,24.119,23.623,24.086,425322,0
2005-04-22,24.013,24.013,23.195,23.379,660185,0
2005-04-25,23.428,23.825,23.371,23.63,666597,0
2005-04-26,23.551,23.754,23.386,23.523,884688,0
2005-04-27,23.437,23.782,23.171,23.731,648343,0
2005-04-28,24.749,25.163,24.272,24.904,1921588,0
2005-04-29,24.904,25.262,24.889,25.23,885429,0
2005-05-02,25.23,25.383,24.953,25.342,635761,0
2005-05-03,25.422,25.422,24.88,25.247,836577,0
2005-05-04,25.247,25.383,25.099,25.333,662649,0
2005-05-05,25.283,25.4,25.076,25.156,427045,0
2005-05-06,25.163,25.472,25.107,25.407,336258,0
2005-05-09,25.366,25.488,25.269,25.301,276556,0
2005-05-10,25.23,25.326,25.04,25.148,317265,0
2005-05-11,25.148,25.148,24.88,25.018,390041,0
2005-05-12,25.018,25.091,24.473,24.514,434942,0
2005-05-13,24.327,24.351,23.963,24.093,823502,0
2005-05-16,24.15,24.72,24.119,24.703,433462,0
2005-05-17,24.635,24.927,24.385,24.85,282477,0
2005-05-18,24.937,25.537,24.871,25.479,520551,0
2005-05-19,25.472,25.472,25.083,25.269,287413,0
2005-05-20,25.269,25.317,25.107,25.221,174175,0
2005-05-23,25.221,25.317,25.156,25.247,195886,0
2005-05-24,25.247,25.463,25.018,25.099,380668,0
2005-05-25,25.018,25.018,24.36,24.677,664132,0
2005-05-26,24.711,24.857,24.652,24.72,278779,0
2005-05-27,24.734,24.871,24.677,24.85,195639,0
2005-05-31,24.832,24.88,24.726,24.734,414222,0
2005-06-01,24.734,25.422,24.734,25.274,448018,0
2005-06-02,25.221,25.269,25.132,25.177,225984,0
2005-06-03,25.148,25.301,25.027,25.091,246460,0
2005-06-06,25.076,25.187,24.994,25.091,140623,0
2005-06-07,25.091,25.407,24.945,24.979,329845,0
2005-06-08,24.979,24.986,24.791,24.791,298269,0
2005-06-09,24.791,24.85,24.695,24.85,334040,0
2005-06-10,24.814,25.04,24.775,24.986,379682,0
2005-06-13,24.937,25.091,24.85,24.971,184291,0
2005-06-14,24.88,24.979,24.756,24.857,256080,0
2005-06-15,24.88,25.148,24.88,25.124,446293,0
2005-06-16,25.124,25.301,25.018,25.099,393003,0
2005-06-17,25.099,25.099,24.937,24.953,402870,0
2005-06-20,24.782,25.076,24.703,25.027,205999,0
2005-06-21,24.945,24.962,24.652,24.814,210193,0
2005-06-22,24.904,25.04,24.749,24.823,270636,0
2005-06-23,24.711,24.799,23.922,24.605,2253161,0
2005-06-24,24.605,24.832,24.473,24.473,783783,0
2005-06-27,24.393,24.42,24.15,24.19,323922,0
2005-06-28,24.264,24.549,24.264,24.497,239058,0
2005-06-29,24.627,25.018,24.589,24.775,278531,0
2005-06-30,24.775,25.35,24.775,24.814,331079,0
2005-07-01,24.814,25.169,24.814,25.076,395467,0
2005-07-05,25.057,25.537,25.057,25.447,317265,0
2005-07-06,25.375,25.724,25.262,25.292,411012,0
2005-07-07,25.292,25.333,24.986,25.221,447279,0
2005-07-08,25.204,25.739,25.195,25.69,203534,0
2005-07-11,25.814,26.11,25.796,26.022,231654,0
2005-07-12,26.064,26.119,25.847,25.944,342674,0
2005-07-13,25.908,25.908,25.238,25.472,505009,0
2005-07-14,25.528,26.057,25.528,25.982,373266,0
2005-07-15,25.967,25.99,25.626,25.675,167759,0
2005-07-18,25.595,25.746,25.561,25.595,118421,0
2005-07-19,25.667,25.892,25.586,25.821,176643,0
2005-07-20,25.753,26.127,25.753,26.127,169981,0
2005-07-21,26.127,26.127,25.788,25.828,218827,0
2005-07-22,25.917,26.047,25.739,26.038,186260,0
2005-07-25,26.038,26.744,26.038,26.378,753436,0
2005-07-26,26.378,26.378,25.796,25.847,651303,0
2005-07-27,25.875,26.096,25.739,25.901,385598,0
2005-07-28,26.834,27.564,26.834,27.409,1599392,0
2005-07-29,27.376,27.409,27.076,27.32,498348,0
2005-08-01,27.426,27.426,26.956,27.06,428280,0
2005-08-02,27.151,27.458,27.084,27.359,369812,0
2005-08-03,27.336,27.628,27.221,27.272,193169,0
2005-08-04,27.205,27.328,26.69,26.69,279517,0
2005-08-05,26.663,26.956,26.605,26.776,265208,0
2005-08-08,26.834,27.127,26.784,26.89,364136,0
2005-08-09,26.97,27.175,26.956,27.084,130756,0
2005-08-10,27.167,27.313,27.142,27.188,668078,0
2005-08-11,27.16,27.466,27.16,27.426,421867,0
2005-08-12,27.336,27.564,27.32,27.458,363395,0
2005-08-15,27.653,27.79,27.376,27.572,283465,0
2005-08-16,27.572,27.572,27.255,27.298,587161,0
2005-08-17,28.333,28.609,28.245,28.3,1182706,0
2005-08-18,28.316,28.325,27.602,27.709,728522,0
2005-08-19,27.579,28.002,27.45,27.902,374497,0
2005-08-22,28.09,28.26,27.952,27.986,284945,0
2005-08-23,27.969,28.09,27.871,27.986,460846,0
2005-08-24,27.911,28.205,27.871,27.911,454679,0
2005-08-25,27.969,28.05,27.893,27.92,161348,0
2005-08-26,28.074,28.325,27.927,28.213,420881,0
2005-08-29,28.213,28.316,27.986,28.251,535601,0
2005-08-30,28.251,28.366,27.952,28.131,354024,0
2005-08-31,28.213,28.571,28.059,28.571,341443,0
2005-09-01,28.571,29.063,28.469,28.747,607635,0
2005-09-02,28.835,28.949,28.639,28.919,314301,0
2005-09-06,28.996,29.259,28.981,29.063,262988,0
2005-09-07,29.275,29.329,28.964,29.098,284454,0
2005-09-08,29.048,29.184,28.949,29.08,280010,0
2005-09-09,29.08,29.275,28.981,29.119,199090,0
2005-09-12,29.151,29.322,29.056,29.284,207726,0
2005-09-13,29.242,29.242,29.004,29.105,581978,0
2005-09-14,29.169,29.517,29.144,29.329,278038,0
2005-09-15,29.541,29.541,29.169,29.233,341192,0
2005-09-16,29.225,29.614,29.151,29.363,1134354,0
2005-09-19,29.2,29.482,29.192,29.345,312824,0
2005-09-20,29.275,29.475,29.169,29.275,733209,0
2005-09-21,29.098,29.151,28.811,29.013,1155321,0
2005-09-22,29.013,29.178,28.859,29.127,634772,0
2005-09-23,29.184,29.306,28.964,29.25,548922,0
2005-09-26,29.482,29.598,29.169,29.397,369072,0
2005-09-27,29.445,29.55,29.178,29.534,381899,0
2005-09-28,29.622,30.28,29.589,29.89,581485,0
2005-09-29,29.89,30.076,29.857,30.043,342922,0
2005-09-30,30.092,30.781,30.092,30.645,384121,0
2005-10-03,30.692,30.757,29.971,30.068,528443,0
2005-10-04,30.068,30.816,29.971,30.026,434694,0
2005-10-05,30.052,30.101,29.482,29.517,487736,0
2005-10-06,29.606,29.816,28.827,29.04,1024814,0
2005-10-07,29.378,30.109,29.37,29.728,813142,0
2005-10-10,29.728,30.06,29.574,29.622,411012,0
2005-10-11,29.777,30.052,29.654,29.711,250897,0
2005-10-12,29.654,29.915,29.397,29.622,479104,0
2005-10-13,29.622,29.865,29.388,29.534,671041,0
2005-10-14,29.64,29.849,29.582,29.728,291114,0
2005-10-17,29.728,29.865,29.5,29.711,222282,0
2005-10-18,29.744,29.865,29.345,29.378,426064,0
2005-10-19,29.445,29.793,29.151,29.671,538065,0
2005-10-20,29.606,29.76,29.46,29.534,373761,0
2005-10-21,29.622,29.938,29.622,29.76,411012,0
2005-10-24,29.832,30.23,29.816,30.158,210686,0
2005-10-25,30.181,30.424,29.849,30.101,250159,0
2005-10-26,30.01,30.158,28.859,29.089,1029505,0
2005-10-27,29.785,30.424,29.606,30.158,1016182,0
2005-10-28,30.238,30.862,30.238,30.489,1099812,0
2005-10-31,30.546,30.748,30.546,30.595,776384,0
2005-11-01,30.653,31.35,30.474,31.35,1022842,0
2005-11-02,31.366,32.029,31.366,31.496,825476,0
2005-11-03,31.682,31.763,30.878,31.018,634526,0
2005-11-04,30.878,31.558,30.878,31.35,754917,0
2005-11-07,31.414,31.583,31.259,31.366,763799,0
2005-11-08,31.316,31.414,31.195,31.283,291854,0
2005-11-09,31.333,31.951,31.283,31.77,578030,0
2005-11-10,31.745,32.337,31.714,32.064,412367,0
2005-11-11,32.127,32.379,32.029,32.158,188604,0
2005-11-14,32.272,32.297,31.859,32.029,210193,0
2005-11-15,31.989,32.477,31.924,32.038,451964,0
2005-11-16,32.166,32.174,31.512,31.714,181455,0
2005-11-17,31.779,31.812,31.607,31.714,344401,0
2005-11-18,31.714,32.297,31.649,32.257,404846,0
2005-11-21,32.272,32.45,32.005,32.235,216237,0
2005-11-22,32.25,32.477,32.12,32.444,258794,0
2005-11-23,32.549,32.614,32.174,32.264,210686,0
2005-11-25,32.201,32.51,32.174,32.458,49218,0
2005-11-28,32.54,32.54,32.095,32.264,210193,0
2005-11-29,32.435,32.719,32.297,32.379,298515,0
2005-11-30,32.51,32.898,32.477,32.702,356983,0
2005-12-01,33.279,33.521,33.053,33.156,442592,0
2005-12-02,33.222,33.262,32.743,32.849,262618,0
2005-12-05,32.793,32.825,32.621,32.784,195759,0
2005-12-06,32.816,33.173,32.793,32.985,198354,0
2005-12-07,33.001,33.001,32.655,32.793,192183,0
2005-12-08,32.961,33.319,32.777,32.849,233262,0
2005-12-09,32.825,33.11,32.727,32.961,119529,0
2005-12-12,33.101,33.521,33.001,33.319,572727,0
2005-12-13,33.279,33.376,32.993,33.138,369194,0
2005-12-14,33.164,33.53,32.84,32.923,574084,0
2005-12-15,32.881,32.923,32.25,32.605,520425,0
2005-12-16,32.573,32.621,32.444,32.525,643535,0
2005-12-19,32.825,33.001,32.605,32.743,386467,0
2005-12-20,32.743,32.825,32.589,32.68,281614,0
2005-12-21,32.727,32.825,32.589,32.76,328118,0
2005-12-22,32.727,33.222,32.558,33.138,224377,0
2005-12-23,33.182,33.344,33.044,33.13,91527,0
2005-12-27,33.23,33.441,32.907,32.961,237823,0
2005-12-28,32.977,33.138,32.734,32.977,227710,0
2005-12-29,31.503,32.517,31.496,31.85,947473,0
2005-12-30,31.868,31.942,31.366,31.537,489219,0
2006-01-03,31.512,32.525,31.326,32.501,633169,0
2006-01-04,32.565,32.695,32.201,32.484,556570,0
2006-01-05,32.379,32.477,31.795,32.029,646368,0
2006-01-06,32.029,32.68,31.915,32.573,721859,0
2006-01-09,32.573,32.614,32.281,32.379,517466,0
2006-01-10,32.354,32.719,32.144,32.581,549414,0
2006-01-11,32.573,32.719,32.493,32.581,277544,0
2006-01-12,32.45,32.549,32.315,32.444,465658,0
2006-01-13,32.444,32.655,32.183,32.243,283094,0
2006-01-17,31.959,32.363,31.959,32.12,462447,0
2006-01-18,32.12,32.12,31.714,31.894,480830,0
2006-01-19,31.933,32.549,31.933,32.477,430498,0
2006-01-20,32.517,32.621,31.924,31.951,578279,0
2006-01-23,32.073,32.257,31.924,32.127,375981,0
2006-01-24,32.549,34.025,32.525,33.319,925023,0
2006-01-25,33.621,33.667,32.932,33.147,761213,0
2006-01-26,33.271,34.016,33.164,33.975,608992,0
2006-01-27,34.138,34.534,34.016,34.534,550399,0
2006-01-30,34.599,34.715,34.317,34.527,547809,0
2006-01-31,34.543,34.698,34.267,34.502,652289,0
2006-02-01,34.518,35.177,34.509,35.014,938346,0
2006-02-02,34.997,35.095,34.463,34.632,674368,0
2006-02-03,34.56,34.908,34.396,34.777,589381,0
2006-02-06,34.69,34.958,34.69,34.958,324292,0
2006-02-07,35.014,35.135,34.658,34.812,362163,0
2006-02-08,35.014,35.014,34.211,34.285,559404,0
2006-02-09,34.275,34.673,34.203,34.267,306781,0
2006-02-10,34.219,34.363,33.69,34.258,213276,0
2006-02-13,34.219,34.219,33.667,33.903,252748,0
2006-02-14,33.878,34.057,33.603,34.057,427663,0
2006-02-15,34.081,34.195,33.466,33.813,462695,0
2006-02-16,33.853,34.138,33.743,34.081,189220,0
2006-02-17,34.114,34.172,33.911,33.975,129523,0
2006-02-21,34.073,34.258,33.629,33.766,208713,0
2006-02-22,33.805,34.258,33.629,34.008,228942,0
2006-02-23,33.878,34.04,33.635,33.871,289261,0
2006-02-24,33.871,34.025,33.667,33.968,237947,0
2006-02-27,34.066,34.258,33.537,33.698,279884,0
2006-02-28,33.587,33.635,33.271,33.376,252502,0
2006-03-01,33.408,33.725,33.352,33.385,354761,0
2006-03-02,33.408,33.766,33.408,33.707,350818,0
2006-03-03,33.698,33.837,33.481,33.521,189597,0
2006-03-06,33.489,33.596,33.156,33.385,254107,0
2006-03-07,33.293,33.448,32.573,32.727,387697,0
2006-03-08,32.621,32.621,32.257,32.419,280136,0
2006-03-09,32.419,32.621,32.235,32.272,243746,0
2006-03-10,32.387,32.525,32.216,32.315,248926,0
2006-03-13,32.272,32.372,31.907,31.959,471951,0
2006-03-14,31.974,32.345,31.884,32.201,455171,0
2006-03-15,32.144,32.581,32.005,32.428,389792,0
2006-03-16,32.444,32.743,32.272,32.363,321458,0
2006-03-17,32.533,32.76,32.411,32.663,361303,0
2006-03-20,32.605,32.89,32.533,32.695,269405,0
2006-03-21,32.825,32.938,32.329,32.379,282725,0
2006-03-22,32.322,32.605,32.25,32.573,195759,0
2006-03-23,32.484,32.605,32.095,32.379,368083,0
2006-03-24,32.517,32.671,32.337,32.458,379805,0
2006-03-27,32.306,32.387,32.079,32.226,382640,0
2006-03-28,32.272,32.272,31.85,31.884,377336,0
2006-03-29,31.974,32.477,31.974,32.029,421745,0
2006-03-30,32.029,32.226,31.907,32.029,234246,0
2006-03-31,32.064,32.127,31.779,31.894,195639,0
2006-04-03,32.235,32.428,31.722,31.812,382762,0
2006-04-04,31.821,32.589,31.633,32.54,441477,0
2006-04-05,32.501,32.923,32.493,32.872,429019,0
2006-04-06,32.915,33.11,32.315,32.51,578400,0
2006-04-07,32.525,32.68,31.691,31.981,285070,0
2006-04-10,32.029,32.153,31.358,31.421,609362,0
2006-04-11,31.537,31.779,30.816,30.926,415082,0
2006-04-12,30.954,31.445,30.954,31.172,310357,0
2006-04-13,31.189,31.488,31.01,31.034,270513,0
2006-04-17,30.977,31.219,30.424,31.189,472687,0
2006-04-18,31.292,31.933,31.292,31.924,435190,0
2006-04-19,31.924,32.411,31.779,31.959,277790,0
2006-04-20,31.877,32.038,31.537,32.029,237454,0
2006-04-21,32.029,32.029,31.576,31.763,702247,0
2006-04-24,31.754,31.907,31.583,31.682,327996,0
2006-04-25,31.714,31.959,31.478,31.576,357723,0
2006-04-26,31.787,31.859,31.374,31.407,399911,0
2006-04-27,31.292,32.127,31.123,31.546,536337,0
2006-04-28,31.924,32.095,30.466,30.848,679796,0
2006-05-01,30.848,30.977,30.328,30.515,640078,0
2006-05-02,30.507,30.824,30.376,30.61,478485,0
2006-05-03,30.562,30.878,30.433,30.692,465532,0
2006-05-04,30.685,30.986,30.685,30.848,331079,0
2006-05-05,30.918,31.592,30.637,31.462,571245,0
2006-05-08,31.366,31.437,31.283,31.381,332188,0
2006-05-09,31.381,31.488,31.283,31.445,401390,0
2006-05-10,31.39,31.398,31.018,31.034,232890,0
2006-05-11,31.204,31.275,30.562,30.586,424210,0
2006-05-12,30.499,31.056,30.489,30.62,479223,0
2006-05-15,30.637,30.757,29.857,30.101,634281,0
2006-05-16,30.076,30.507,29.832,30.449,439008,0
2006-05-17,30.424,30.424,29.907,29.923,498714,0
2006-05-18,30.035,30.458,29.769,29.769,572357,0
2006-05-19,29.785,29.93,29.5,29.76,598382,0
2006-05-22,29.491,29.915,29.031,29.728,771818,0
2006-05-23,29.898,29.898,29.151,29.275,614420,0
2006-05-24,29.242,29.541,28.949,29.429,526964,0
2006-05-25,29.589,29.728,29.144,29.55,363151,0
2006-05-26,29.728,29.954,29.631,29.89,246211,0
2006-05-30,30.637,31.048,30.222,30.272,953270,0
2006-05-31,30.409,30.708,30.043,30.433,556197,0
2006-06-01,30.424,30.553,29.988,30.416,326268,0
2006-06-02,30.539,30.757,30.311,30.489,627866,0
2006-06-05,30.466,30.507,29.541,29.614,349334,0
2006-06-06,29.662,29.703,28.764,29.048,557680,0
2006-06-07,29.2,29.2,28.578,28.852,601966,0
2006-06-08,28.903,28.903,28.097,28.674,448511,0
2006-06-09,28.674,28.989,28.511,28.867,456404,0
2006-06-12,28.859,28.949,27.994,27.994,566806,0
2006-06-13,27.92,28.14,27.458,27.701,411506,0
2006-06-14,27.669,28.033,27.579,27.832,400279,0
2006-06-15,27.855,28.747,27.756,28.657,375236,0
2006-06-16,28.731,28.82,28.469,28.469,592710,0
2006-06-19,28.478,28.478,27.902,27.986,482187,0
2006-06-20,27.952,28.229,27.701,27.902,346005,0
2006-06-21,27.871,28.423,27.871,28.35,509324,0
2006-06-22,28.578,28.787,28.189,28.415,565571,0
2006-06-23,28.445,28.684,28.114,28.571,248557,0
2006-06-26,28.731,28.859,28.554,28.82,366357,0
2006-06-27,28.804,28.942,28.722,28.835,437778,0
2006-06-28,28.852,28.927,28.578,28.903,456898,0
2006-06-29,28.996,29.404,28.787,29.397,303570,0
2006-06-30,29.436,29.696,29.259,29.491,498468,0
2006-07-03,29.566,29.923,29.354,29.883,145311,0
2006-07-05,29.883,29.915,29.056,29.509,564710,0
2006-07-06,29.509,29.687,29.306,29.598,326394,0
2006-07-07,29.526,29.55,29.275,29.445,623177,0
2006-07-10,29.429,29.614,29.259,29.388,475649,0
2006-07-11,29.289,29.413,29.071,29.378,853230,0
2006-07-12,29.275,29.306,28.366,28.546,746902,0
2006-07-13,28.399,28.399,27.701,27.893,932793,0
2006-07-14,27.832,27.977,27.653,27.756,356363,0
2006-07-17,27.653,27.927,27.188,27.255,632059,0
2006-07-18,27.264,27.514,27.067,27.442,488972,0
2006-07-19,27.418,27.927,27.06,27.832,580375,0
2006-07-20,27.878,27.952,27.305,27.32,408916,0
2006-07-21,27.32,27.35,26.558,26.963,431238,0
2006-07-24,28.229,28.229,27.62,27.92,473181,0
2006-07-25,27.886,28.399,27.774,28.307,929710,0
2006-07-26,28.229,28.333,27.807,27.878,512654,0
2006-07-27,27.184,27.732,26.136,27.458,1244508,0
2006-07-28,27.29,27.564,27.101,27.205,483664,0
2006-07-31,27.205,27.531,27.013,27.343,626878,0
2006-08-01,27.184,27.184,26.412,26.476,647974,0
2006-08-02,26.517,26.776,26.265,26.542,741720,0
2006-08-03,26.446,26.663,26.178,26.517,665118,0
2006-08-04,26.76,26.995,26.69,26.857,650932,0
2006-08-07,26.776,26.907,26.638,26.655,813513,0
2006-08-08,26.663,26.663,26.239,26.324,719513,0
2006-08-09,26.446,26.517,25.998,26.195,1218356,0
2006-08-10,26.064,26.333,25.944,26.219,332930,0
2006-08-11,26.219,26.274,26.072,26.187,284454,0
2006-08-14,26.364,26.526,26.315,26.462,396456,0
2006-08-15,26.769,27.013,26.597,26.924,360561,0
2006-08-16,26.834,27.434,26.776,27.313,410395,0
2006-08-17,27.205,27.79,27.127,27.555,784893,0
2006-08-18,27.611,27.645,27.305,27.555,368701,0
2006-08-21,27.418,27.45,27.151,27.313,221049,0
2006-08-22,27.197,27.418,27.167,27.409,346626,0
2006-08-23,27.313,27.669,27.313,27.555,354392,0
2006-08-24,27.628,27.628,27.213,27.506,633045,0
2006-08-25,27.531,28.002,27.506,27.936,579143,0
2006-08-28,28.033,28.554,28.033,28.554,513518,0
2006-08-29,28.578,29.119,28.546,29.071,738268,0
2006-08-30,29.144,30.06,29.144,29.938,912315,0
2006-08-31,30.084,30.238,29.832,29.915,598138,0
2006-09-01,30.302,30.483,29.857,30.336,324787,0
2006-09-05,30.336,30.781,30.188,30.748,450979,0
2006-09-06,30.685,30.685,30.166,30.311,717052,0
2006-09-07,30.142,30.238,29.793,29.849,622315,0
2006-09-08,30.466,31.21,29.802,30.886,1167164,0
2006-09-11,30.807,30.807,30.384,30.562,624041,0
2006-09-12,30.562,31.074,30.458,31.034,499703,0
2006-09-13,30.489,30.489,29.071,29.89,2757676,0
2006-09-14,28.927,29.46,28.764,29.11,995705,0
2006-09-15,29.192,29.216,28.949,29.192,919470,0
2006-09-18,29.216,29.678,29.208,29.421,745175,0
2006-09-19,29.421,29.475,28.973,29.388,542506,0
2006-09-20,29.453,30.295,29.453,30.246,916142,0
2006-09-21,30.255,30.416,29.915,30.092,626510,0
2006-09-22,30.101,30.206,29.915,30.181,242388,0
2006-09-25,30.15,30.701,30.15,30.586,663389,0
2006-09-26,30.602,30.765,30.483,30.701,449989,0
2006-09-27,30.539,31.18,30.539,31.115,648710,0
2006-09-28,31.219,31.292,30.856,31.163,358712,0
2006-09-29,31.163,31.35,30.986,31.01,302463,0
2006-10-02,31.064,31.189,30.685,31.064,333548,0
2006-10-03,31.074,31.268,30.833,30.994,352668,0
2006-10-04,30.918,31.64,30.918,31.583,357353,0
2006-10-05,31.583,32.166,31.316,32.12,601837,0
2006-10-06,32.005,32.153,31.73,32.12,303449,0
2006-10-09,32.112,32.501,31.974,32.477,183796,0
2006-10-10,32.477,32.477,32.029,32.329,717789,0
2006-10-11,32.329,32.573,31.821,31.981,664505,0
2006-10-12,32.038,32.201,31.894,32.064,459978,0
2006-10-13,32.411,32.411,31.633,32.095,463928,0
2006-10-16,32.127,32.864,32.127,32.864,404719,0
2006-10-17,32.484,32.484,31.868,31.996,538309,0
2006-10-18,32.144,32.226,31.821,32.112,322567,0
2006-10-19,31.981,32.243,31.73,32.166,409903,0
2006-10-20,32.104,32.112,31.414,31.633,712856,0
2006-10-23,31.558,31.989,31.421,31.779,283341,0
2006-10-24,31.583,31.907,31.583,31.821,159122,0
2006-10-25,31.842,32.306,31.842,32.079,365865,0
2006-10-26,33.092,35.159,32.932,34.77,1642195,0
2006-10-27,34.599,34.681,34.129,34.285,799820,0
2006-10-30,33.975,34.812,33.975,34.715,691517,0
2006-10-31,34.715,34.867,34.285,34.472,491809,0
2006-11-01,34.568,34.786,34.121,34.154,518943,0
2006-11-02,33.944,34.455,33.667,34.211,532514,0
2006-11-03,34.285,34.534,33.968,34.309,250159,0
2006-11-06,34.413,34.552,34.211,34.363,276804,0
2006-11-07,34.302,34.615,34.235,34.275,426306,0
2006-11-08,34.057,34.615,34.057,34.502,219442,0
2006-11-09,34.527,34.639,34.211,34.267,217348,0
2006-11-10,34.363,34.413,34.033,34.349,214755,0
2006-11-13,34.349,34.639,34.293,34.463,192923,0
2006-11-14,34.455,34.715,34.081,34.698,289509,0
2006-11-15,34.715,34.715,34.404,34.56,249665,0
2006-11-16,34.715,34.715,34.502,34.681,315907,0
2006-11-17,34.648,34.843,34.43,34.56,281000,0
2006-11-20,34.56,34.715,34.463,34.56,294442,0
2006-11-21,34.509,35.046,34.333,34.752,316031,0
2006-11-22,34.715,35.144,34.568,35.086,402256,0
2006-11-24,34.852,35.11,34.852,35.11,116940,0
2006-11-27,35.095,35.102,34.242,34.285,449747,0
2006-11-28,34.267,34.615,34.081,34.463,445920,0
2006-11-29,34.56,34.836,34.317,34.502,190578,0
2006-11-30,34.543,34.812,34.323,34.479,348473,0
2006-12-01,34.568,34.666,34.114,34.486,146172,0
2006-12-04,34.666,34.729,34.463,34.615,345509,0
2006-12-05,34.745,34.924,34.552,34.673,534979,0
2006-12-06,34.843,35.07,34.413,34.494,858287,0
2006-12-07,34.599,35.02,34.599,34.812,358462,0
2006-12-08,34.812,35.433,34.568,35.207,723466,0
2006-12-11,35.612,35.741,35.338,35.427,626139,0
2006-12-12,36.944,38.142,36.595,37.21,2219982,0
2006-12-13,37.641,37.649,36.385,36.449,1142618,0
2006-12-14,36.4,36.472,35.621,35.81,1027652,0
2006-12-15,35.969,35.969,35.612,35.612,781684,0
2006-12-18,35.688,35.848,35.629,35.688,355872,0
2006-12-19,35.688,35.833,35.346,35.594,357723,0
2006-12-20,35.695,35.906,35.695,35.81,209206,0
2006-12-21,35.961,35.961,35.578,35.656,229312,0
2006-12-22,35.709,35.865,35.656,35.665,344276,0
2006-12-26,35.741,36.028,35.656,35.977,161712,0
2006-12-27,36.165,36.385,36.061,36.318,211550,0
2006-12-28,36.407,36.554,36.276,36.292,220677,0
2006-12-29,36.343,36.537,36.003,36.003,243499,0
2007-01-03,36.01,36.621,36.003,36.343,758620,0
2007-01-04,36.489,36.724,36.343,36.636,423595,0
2007-01-05,36.505,36.528,36.318,36.392,400035,0
2007-01-08,36.284,36.292,36.003,36.14,340577,0
2007-01-09,36.206,36.276,36.077,36.27,258794,0
2007-01-10,36.415,36.683,36.292,36.621,534487,0
2007-01-11,36.642,37.266,36.621,37.18,884194,0
2007-01-12,37.049,37.431,37.049,37.414,416806,0
2007-01-16,37.404,37.591,37.275,37.301,299255,0
2007-01-17,37.301,37.511,37.301,37.461,307023,0
2007-01-18,37.518,37.834,37.461,37.649,415576,0
2007-01-19,37.575,37.946,37.396,37.91,320471,0
2007-01-22,37.859,37.867,37.495,37.511,642051,0
2007-01-23,37.503,38.048,37.495,37.834,1025555,0
2007-01-24,37.809,37.809,37.348,37.438,995950,0
2007-01-25,37.477,37.665,37.186,37.275,637239,0
2007-01-26,37.404,37.404,36.983,37.049,485518,0
2007-01-29,37.146,37.227,36.869,36.952,1193806,0
2007-01-30,36.952,37.096,36.766,37.014,725438,0
2007-01-31,37.023,37.396,36.944,37.341,776384,0
2007-02-01,37.396,37.575,37.341,37.495,825109,0
2007-02-02,37.495,37.77,37.431,37.754,516477,0
2007-02-05,37.689,37.834,37.641,37.795,413972,0
2007-02-06,37.77,38.084,37.762,37.94,864699,0
2007-02-07,37.979,38.216,37.919,38.109,988919,0
2007-02-08,38.078,38.19,37.927,38.078,811044,0
2007-02-09,38.078,38.119,37.875,37.919,367344,0
2007-02-12,37.817,38.092,37.817,38.022,246829,0
2007-02-13,38.151,38.16,37.919,38.101,384685,0
2007-02-14,38.092,38.207,38.022,38.127,1028522,0
2007-02-15,37.989,37.989,36.665,37.301,1646142,0
2007-02-16,37.194,37.388,36.952,37.194,662406,0
2007-02-20,38.684,40.038,38.507,39.731,3561075,0
2007-02-21,39.796,40.008,39.295,39.756,1945029,0
2007-02-22,40.13,40.139,38.142,38.579,1872741,0
2007-02-23,38.912,39.252,38.207,38.83,1824017,0
2007-02-26,39.037,39.157,37.933,37.94,1052667,0
2007-02-27,36.197,36.774,35.306,35.673,1766040,0
2007-02-28,35.873,36.276,35.549,35.757,1129539,0
2007-03-01,35.427,35.757,34.681,35.297,1059508,0
2007-03-02,35.144,35.177,34.356,34.413,1128922,0
2007-03-05,33.766,33.766,32.915,33.248,1548078,0
2007-03-06,33.562,33.813,33.199,33.587,1006560,0
2007-03-07,33.643,33.911,33.359,33.725,790572,0
2007-03-08,33.887,34.227,33.853,33.903,757509,0
2007-03-09,34.066,34.138,33.579,33.871,391028,0
2007-03-12,33.975,34.033,33.683,33.828,371908,0
2007-03-13,33.652,33.658,33.199,33.239,1070949,0
2007-03-14,33.271,33.716,32.89,33.441,836950,0
2007-03-15,33.441,33.853,33.199,33.248,402499,0
2007-03-16,33.248,33.248,32.961,33.123,590367,0
2007-03-19,33.385,33.871,33.199,33.799,732717,0
2007-03-20,33.799,34.242,33.734,34.154,525113,0
2007-03-21,34.154,35.046,34.048,34.867,698422,0
2007-03-22,35.006,35.385,34.804,35.362,895295,0
2007-03-23,35.362,35.824,35.362,35.571,646983,0
2007-03-26,35.629,35.81,35.37,35.695,575934,0
2007-03-27,35.673,35.792,35.385,35.466,412860,0
2007-03-28,35.403,35.594,35.046,35.403,425441,0
2007-03-29,35.403,35.865,35.346,35.54,418908,0
2007-03-30,35.54,36.214,35.526,35.695,435557,0
2007-04-02,35.695,36.028,35.68,35.994,387578,0
2007-04-03,36.077,36.959,36.077,36.569,636378,0
2007-04-04,36.636,36.741,36.301,36.361,288401,0
2007-04-05,36.276,36.521,36.181,36.206,270513,0
2007-04-09,36.206,36.318,35.986,36.01,407311,0
2007-04-10,35.969,36.844,35.969,36.595,500072,0
2007-04-11,36.595,36.82,36.343,36.521,356121,0
2007-04-12,36.441,36.441,36.035,36.23,436175,0
2007-04-13,36.238,36.621,36.181,36.505,383996,0
2007-04-16,36.621,37.317,36.621,37.186,470959,0
2007-04-17,37.137,38.304,37.137,37.802,1014206,0
2007-04-18,37.729,37.778,37.057,37.21,474292,0
2007-04-19,36.968,37.21,36.642,36.997,358712,0
2007-04-20,37.171,37.388,36.99,37.023,347854,0
2007-04-23,36.952,37.171,36.918,36.997,322567,0
2007-04-24,36.997,37.146,36.724,37.041,259285,0
2007-04-25,37.12,37.355,36.944,37.31,426430,0
2007-04-26,37.266,37.324,36.886,37.057,284822,0
2007-04-27,36.886,37.431,36.886,37.137,284645,0
2007-04-30,37.21,37.21,36.377,36.455,383927,0
2007-05-01,36.455,38.345,36.455,37.186,1311040,0
2007-05-02,37.194,38.177,37.18,38.005,889186,0
2007-05-03,37.989,38.168,37.712,37.834,594497,0
2007-05-04,37.989,37.989,37.364,37.656,399478,0
2007-05-07,37.802,38.056,37.712,37.746,340577,0
2007-05-08,37.591,37.746,37.096,37.632,444568,0
2007-05-09,37.575,37.998,37.543,37.859,290621,0
2007-05-10,37.77,37.85,37.364,37.414,198846,0
2007-05-11,37.404,37.681,37.234,37.446,267674,0
2007-05-14,37.485,37.736,37.364,37.632,360930,0
2007-05-15,37.614,37.721,37.21,37.292,373639,0
2007-05-16,37.317,37.746,37.251,37.729,306654,0
2007-05-17,37.665,37.697,37.371,37.404,335148,0
2007-05-18,37.454,37.736,37.454,37.697,260521,0
2007-05-21,37.641,37.962,37.438,37.962,288893,0
2007-05-22,37.842,38.013,37.495,37.614,273720,0
2007-05-23,37.614,37.729,37.21,37.234,222158,0
2007-05-24,37.21,37.461,36.959,36.983,367223,0
2007-05-25,37.18,37.503,37.104,37.266,349213,0
2007-05-29,37.284,37.446,37.049,37.171,244485,0
2007-05-30,37.049,37.324,36.766,37.324,440617,0
2007-05-31,37.77,37.77,37.137,37.324,501675,0
2007-06-01,37.324,37.575,36.806,36.976,715320,0
2007-06-04,36.806,37.162,36.497,37.073,513394,0
2007-06-05,37.032,37.754,37.007,37.477,399415,0
2007-06-06,37.234,37.234,35.223,35.648,1232294,0
2007-06-07,35.638,35.726,35.02,35.02,819435,0
2007-06-08,34.898,35.215,34.275,35.207,457145,0
2007-06-11,35.061,35.282,34.82,34.958,518204,0
2007-06-12,34.889,35.323,34.69,35.014,454802,0
2007-06-13,35.052,35.578,34.858,35.518,346129,0
2007-06-14,35.621,36.246,35.621,35.977,494520,0
2007-06-15,36.156,36.424,36.051,36.181,402007,0
2007-06-18,36.318,36.433,35.977,36.003,349334,0
2007-06-19,35.938,36.123,35.451,36.01,324787,0
2007-06-20,35.977,35.977,34.99,35.014,608006,0
2007-06-21,34.95,35.265,34.585,35.256,357848,0
2007-06-22,35.231,35.557,34.82,34.843,428775,0
2007-06-25,34.843,35.385,34.69,35.223,402285,0
2007-06-26,35.291,35.629,35.119,35.282,343293,0
2007-06-27,35.02,35.135,34.812,34.973,446293,0
2007-06-28,34.941,35.046,34.666,34.795,484161,0
2007-06-29,34.858,35.102,34.615,34.812,515245,0
2007-07-02,35.07,35.638,34.889,35.11,369812,0
2007-07-03,35.135,35.223,34.421,34.585,386957,0
2007-07-05,34.56,34.568,33.911,34.147,625521,0
2007-07-06,34.147,34.534,34.129,34.421,401759,0
2007-07-09,33.07,34.973,33.07,34.258,1316791,0
2007-07-10,35.914,36.706,35.231,35.385,1898893,0
2007-07-11,35.385,35.703,35.265,35.603,709646,0
2007-07-12,35.841,36.481,35.656,35.929,387082,0
2007-07-13,35.946,36.223,35.717,36.156,364385,0
2007-07-16,36.068,36.472,35.741,35.848,462447,0
2007-07-17,35.757,36.148,35.403,35.427,714952,0
2007-07-18,34.973,35.709,34.752,35.518,566436,0
2007-07-19,35.665,35.688,35.128,35.223,826215,0
2007-07-20,35.168,35.346,34.95,35.135,494273,0
2007-07-23,35.215,36.068,35.215,35.801,814005,0
2007-07-24,35.346,35.75,34.396,34.632,632428,0
2007-07-25,34.858,35.153,34.333,34.534,674121,0
2007-07-26,34.235,34.527,33.191,33.845,503650,0
2007-07-27,33.813,34.114,33.138,33.138,494769,0
2007-07-30,33.156,33.596,32.915,33.425,449253,0
2007-07-31,33.4,33.772,33.207,33.23,823256,0
2007-08-01,33.828,34.715,33.496,34.186,1183196,0
2007-08-02,34.356,35.451,34.203,35.315,1047142,0
2007-08-03,35.41,35.994,35.247,35.33,1035997,0
2007-08-06,34.858,35.801,34.761,35.703,655993,0
2007-08-07,35.51,36.683,35.492,36.334,888633,0
2007-08-08,36.886,40.193,36.79,38.898,1935405,0
2007-08-09,38.298,40.284,37.998,39.667,1798359,0
2007-08-10,39.197,39.993,36.276,37.9,1569542,0
2007-08-13,37.998,38.168,36.812,37.219,948458,0
2007-08-14,37.21,37.533,36.318,36.326,557430,0
2007-08-15,36.197,36.733,34.812,34.933,534118,0
2007-08-16,34.479,36.959,34.439,35.856,1060095,0
2007-08-17,36.766,37.096,35.969,36.301,549762,0
2007-08-20,36.223,37.721,36.223,37.266,473449,0
2007-08-21,37.057,37.656,35.792,36.545,425567,0
2007-08-22,36.806,37.332,36.706,36.968,407805,0
2007-08-23,37.153,37.438,36.085,36.334,451843,0
2007-08-24,36.077,36.968,35.403,36.968,466891,0
2007-08-27,36.918,37.251,36.385,36.812,347486,0
2007-08-28,36.699,37.503,35.824,35.841,570381,0
2007-08-29,35.946,36.385,35.629,36.246,418657,0
2007-08-30,35.961,37.113,35.929,36.748,576674,0
2007-08-31,37.171,37.171,36.377,36.69,543365,0
2007-09-04,36.649,37.275,36.385,37.032,447030,0
2007-09-05,36.715,37.113,36.441,36.578,458998,0
2007-09-06,36.642,36.79,36.276,36.481,402499,0
2007-09-07,35.977,36.035,35.046,35.526,513270,0
2007-09-10,35.466,35.688,34.761,35.207,487614,0
2007-09-11,35.291,35.533,35.086,35.459,369072,0
2007-09-12,35.433,36.14,35.362,35.776,426430,0
2007-09-13,35.88,36.621,35.88,36.585,494030,0
2007-09-14,36.352,36.886,35.961,36.563,539299,0
2007-09-17,36.513,36.585,35.484,35.565,718281,0
2007-09-18,35.565,35.873,35.338,35.824,590119,0
2007-09-19,35.906,35.986,35.549,35.856,960550,0
2007-09-20,35.757,35.815,35.306,35.612,622684,0
2007-09-21,35.587,36.061,35.451,35.938,541025,0
2007-09-24,35.815,36.23,35.673,35.873,346991,0
2007-09-25,35.466,35.51,33.871,34.293,1570648,0
2007-09-26,34.178,34.534,34.008,34.447,625643,0
2007-09-27,34.455,34.908,34.25,34.882,434576,0
2007-09-28,34.836,35.144,34.372,34.658,442838,0
2007-10-01,34.77,34.876,34.341,34.852,458009,0
2007-10-02,34.738,34.77,34.211,34.494,386836,0
2007-10-03,34.372,35.119,34.293,35.029,531650,0
2007-10-04,35.086,35.776,34.958,35.648,692256,0
2007-10-05,36.068,36.497,35.89,36.455,671658,0
2007-10-08,36.326,38.022,36.206,36.69,613553,0
2007-10-09,36.578,36.836,36.463,36.806,537943,0
2007-10-10,36.621,36.706,36.068,36.352,374005,0
2007-10-11,36.463,36.521,35.323,35.801,736292,0
2007-10-12,35.726,36.099,35.549,35.815,379556,0
2007-10-15,35.815,36.003,35.061,35.306,589133,0
2007-10-16,35.323,35.41,35.168,35.282,419768,0
2007-10-17,35.54,35.603,34.349,34.599,538309,0
2007-10-18,34.439,34.698,34.219,34.472,531772,0
2007-10-19,34.472,34.585,33.903,33.92,452829,0
2007-10-22,33.837,35.484,33.629,34.924,645750,0
2007-10-23,35.029,35.061,34.309,34.534,363767,0
2007-10-24,34.258,34.599,33.813,34.285,393494,0
2007-10-25,34.363,35.038,34.363,34.77,581116,0
2007-10-26,34.941,34.958,34.472,34.882,318004,0
2007-10-29,35.052,35.665,34.898,35.603,433709,0
2007-10-30,35.442,36.836,35.33,36.489,720875,0
2007-10-31,36.472,37.431,36.455,37.202,771447,0
2007-11-01,32.832,34.025,30.848,31.366,3784713,0
2007-11-02,32.153,32.166,30.807,31.374,1157420,0
2007-11-05,35.265,35.265,32.208,32.947,1410909,0
2007-11-06,32.923,32.97,31.959,32.525,854281,0
2007-11-07,32.387,32.387,31.268,31.421,721246,0
2007-11-08,31.553,31.933,30.722,31.01,1056926,0
2007-11-09,30.715,31.01,30.392,30.489,680165,0
2007-11-12,30.531,31.096,29.996,30.076,634405,0
2007-11-13,30.238,30.499,29.938,30.401,574116,0
2007-11-14,30.499,30.824,30.127,30.44,537100,0
2007-11-15,30.238,30.645,30.003,30.416,563968,0
2007-11-16,30.562,30.848,29.744,30.084,559525,0
2007-11-19,29.849,29.849,28.852,28.884,522615,0
2007-11-20,28.884,29.16,28.017,28.463,745300,0
2007-11-21,28.17,28.454,27.709,27.709,469973,0
2007-11-23,27.653,28.122,27.16,27.969,518327,0
2007-11-26,28.033,28.665,27.807,28.284,677948,0
2007-11-27,28.366,28.571,27.886,28.562,617759,0
2007-11-28,28.562,29.777,28.562,29.769,696038,0
2007-11-29,29.687,29.737,29.289,29.453,584076,0
2007-11-30,29.873,30.06,29.64,29.923,530138,0
2007-12-03,29.785,30.135,29.388,29.574,524988,0
2007-12-04,29.314,29.445,28.787,29.013,378816,0
2007-12-05,29.345,30.068,29.063,30.052,725063,0
2007-12-06,29.809,30.602,29.785,30.553,355010,0
2007-12-07,30.628,31.105,30.336,30.862,430740,0
2007-12-10,30.886,31.706,30.886,31.567,718039,0
2007-12-11,31.658,31.658,30.539,30.602,455162,0
2007-12-12,31.341,31.414,29.582,30.052,523261,0
2007-12-13,29.606,30.539,29.606,30.376,335521,0
2007-12-14,30.035,30.288,29.071,29.363,724326,0
2007-12-17,29.517,31.074,29.284,30.798,772889,0
2007-12-18,31.275,32.079,31.219,31.754,1273494,0
2007-12-19,31.763,31.812,30.586,30.816,600608,0
2007-12-20,31.105,31.204,30.424,30.715,498997,0
2007-12-21,30.602,31.698,30.602,31.146,604544,0
2007-12-24,31.105,31.308,30.986,31.252,130015,0
2007-12-26,30.678,31.18,30.62,31.018,328118,0
2007-12-27,30.685,31.01,30.068,30.135,439008,0
2007-12-28,29.963,30.562,29.963,30.531,383630,0
2007-12-31,30.424,30.531,30.052,30.336,311836,0
2008-01-02,30.272,30.466,29.687,29.816,308011,0
2008-01-03,29.809,29.988,29.11,29.267,406819,0
2008-01-04,28.933,29.022,28.059,28.196,847188,0
2008-01-07,28.415,29.289,28.17,29.233,748998,0
2008-01-08,29.306,29.467,28.609,28.649,549457,0
2008-01-09,28.764,28.911,28.033,28.537,531404,0
2008-01-10,28.205,28.554,27.725,28.074,841142,0
2008-01-11,27.977,28.131,27.32,27.458,579016,0
2008-01-14,27.602,27.783,27.393,27.587,797356,0
2008-01-15,27.393,27.807,27.027,27.385,696143,0
2008-01-16,27.221,28.097,26.753,27.741,854017,0
2008-01-17,27.855,28.146,26.412,26.542,791366,0
2008-01-18,26.534,26.753,25.65,25.944,658633,0
2008-01-22,24.857,27.23,24.734,26.987,947223,0
2008-01-23,26.348,27.564,25.537,27.49,995555,0
2008-01-24,27.774,28.537,27.426,27.663,494895,0
2008-01-25,27.807,28.268,27.474,27.701,349579,0
2008-01-28,27.669,27.756,26.849,27.685,642293,0
2008-01-29,28.949,32.954,28.438,32.589,3308065,0
2008-01-30,31.002,31.616,30.166,30.214,1393969,0
2008-01-31,29.825,31.924,29.777,31.649,829879,0
2008-02-01,31.738,32.872,31.738,32.372,793190,0
2008-02-04,32.243,32.363,31.43,31.528,465904,0
2008-02-05,31.01,31.576,30.653,30.807,666102,0
2008-02-06,31.034,31.592,30.692,30.789,453199,0
2008-02-07,30.661,31.454,30.466,31.138,482928,0
2008-02-08,31.35,31.666,30.977,31.374,661417,0
2008-02-11,31.341,31.39,30.483,30.841,608992,0
2008-02-12,31.056,31.204,30.553,30.816,594192,0
2008-02-13,31.01,31.163,30.474,31.08,551942,0
2008-02-14,31.074,31.131,30.449,30.841,600236,0
2008-02-15,30.602,31.39,30.515,31.146,602124,0
2008-02-19,31.47,31.47,29.93,30.158,548182,0
2008-02-20,29.737,30.739,29.737,30.466,691517,0
2008-02-21,30.562,30.748,29.996,30.068,407557,0
2008-02-22,30.15,30.23,29.242,29.938,376921,0
2008-02-25,29.857,30.833,29.445,30.701,491434,0
2008-02-26,30.531,30.959,30.214,30.376,468617,0
2008-02-27,30.238,31.52,30.043,31.056,520793,0
2008-02-28,30.539,30.954,30.197,30.366,526840,0
2008-02-29,29.996,29.996,28.804,28.852,687323,0
2008-03-03,28.74,28.903,28.221,28.617,618877,0
2008-03-04,28.316,28.674,28.114,28.333,918363,0
2008-03-05,28.445,29.696,28.307,29.314,960301,0
2008-03-06,29.063,29.151,28.502,28.537,778404,0
2008-03-07,28.341,28.894,27.418,27.62,644099,0
2008-03-10,27.602,27.62,26.324,26.324,834584,0
2008-03-11,26.915,27.944,26.681,27.878,676346,0
2008-03-12,27.936,28.131,27.359,27.79,567174,0
2008-03-13,27.32,28.39,26.898,27.878,792291,0
2008-03-14,28.05,28.163,26.638,27.037,587776,0
2008-03-17,26.428,26.776,25.342,26.551,690235,0
2008-03-18,27.16,28.041,26.753,27.952,596038,0
2008-03-19,28.033,28.154,26.605,26.605,985836,0
2008-03-20,26.567,27.35,26.119,27.188,833618,0
2008-03-24,27.188,27.969,26.681,27.79,844901,0
2008-03-25,27.986,28.502,27.756,28.14,571245,0
2008-03-26,27.961,28.074,27.393,27.572,539420,0
2008-03-27,27.774,27.774,26.469,26.663,872661,0
2008-03-28,26.663,26.753,25.998,26.102,497728,0
2008-03-31,25.868,26.364,25.675,26.282,557680,0
2008-04-01,27.046,28.537,26.69,28.341,918708,0
2008-04-02,28.179,28.981,28.107,28.359,484210,0
2008-04-03,28.293,28.74,28.05,28.624,417429,0
2008-04-04,28.478,29.413,28.478,29.151,367712,0
2008-04-07,29.363,29.802,29.022,29.192,620589,0
2008-04-08,28.973,28.973,28.469,28.852,938469,0
2008-04-09,28.942,29.208,28.221,28.383,246706,0
2008-04-10,28.268,28.624,28.009,28.463,540509,0
2008-04-11,28.131,28.366,27.474,27.92,580618,0
2008-04-14,26.42,27.927,25.658,27.205,1075472,0
2008-04-15,26.89,27.255,26.282,26.492,887666,0
2008-04-16,26.744,27.546,26.526,27.531,526932,0
2008-04-17,27.359,27.506,27.142,27.474,512138,0
2008-04-18,27.986,28.511,27.986,28.359,851817,0
2008-04-21,28.17,28.708,28.059,28.708,337599,0
2008-04-22,28.699,28.835,27.663,28.026,556055,0
2008-04-23,28.107,28.213,26.776,27.067,1001995,0
2008-04-24,26.987,27.426,26.509,26.987,733856,0
2008-04-25,27.117,27.92,26.575,27.717,566387,0
2008-04-28,27.359,27.572,26.793,27.052,714350,0
2008-04-29,26.947,27.084,26.517,26.583,488031,0
2008-04-30,26.769,27.23,26.597,26.865,675889,0
2008-05-01,26.76,27.205,26.753,27.06,710834,0
2008-05-02,27.32,27.709,27.005,27.264,403140,0
2008-05-05,27.067,27.756,27.046,27.594,927191,0
2008-05-06,24.627,25.52,23.922,24.67,3556390,0
2008-05-07,24.895,24.927,23.464,23.532,1666265,0
2008-05-08,23.532,23.696,23.015,23.162,1444901,0
2008-05-09,22.82,23.096,22.749,23.056,792919,0
2008-05-12,23.241,23.379,22.758,23.088,830533,0
2008-05-13,23.25,23.25,22.521,22.951,805693,0
2008-05-14,22.951,23.567,22.869,23.326,1439432,0
2008-05-15,23.264,23.515,23.015,23.371,780331,0
2008-05-16,23.501,23.858,23.411,23.601,694689,0
2008-05-19,23.654,23.654,23.088,23.112,744054,0
2008-05-20,22.991,23.654,22.894,23.42,746722,0
2008-05-21,23.507,23.638,22.942,23.03,875455,0
2008-05-22,22.984,23.371,22.984,23.233,582436,0
2008-05-23,23.195,23.195,22.543,22.652,497788,0
2008-05-27,22.666,22.82,22.116,22.238,877943,0
2008-05-28,22.343,22.481,21.905,22.432,656806,0
2008-05-29,22.27,22.902,22.189,22.764,458389,0
2008-05-30,22.844,22.894,22.448,22.86,526400,0
2008-06-02,22.926,22.942,22.238,22.398,399831,0
2008-06-03,22.398,22.86,22.334,22.611,552453,0
2008-06-04,22.576,22.844,22.392,22.595,370253,0
2008-06-05,22.352,22.673,20.973,22.101,916597,0
2008-06-06,21.969,21.969,20.891,20.907,1062933,0
2008-06-09,20.868,21.281,20.577,20.819,582128,0
2008-06-10,20.769,20.899,20.421,20.827,458197,0
2008-06-11,20.852,21.006,20.193,20.193,897971,0
2008-06-12,20.421,20.608,20.08,20.276,537214,0
2008-06-13,20.267,20.446,19.374,19.75,897899,0
2008-06-16,19.643,19.901,19.325,19.391,754193,0
2008-06-17,19.426,19.449,18.923,19.002,688240,0
2008-06-18,19.082,19.188,18.751,18.84,617480,0
2008-06-19,17.779,18.218,17.064,17.089,1365623,0
2008-06-20,17.106,17.113,16.426,16.513,1240070,0
2008-06-23,16.554,16.725,15.743,15.907,1333933,0
2008-06-24,15.809,16.304,15.685,15.987,1672138,0
2008-06-25,16.059,16.433,15.84,16.036,1294609,0
2008-06-26,15.874,15.961,14.834,14.859,1399179,0
2008-06-27,14.974,14.974,14.422,14.689,1206126,0
2008-06-30,14.842,14.958,14.138,14.246,1017094,0
2008-07-01,14.122,14.569,13.887,14.239,1441678,0
2008-07-02,14.122,14.26,13.337,13.79,2176504,0
2008-07-03,13.823,14.265,13.577,13.874,1266104,0
2008-07-07,13.917,14.542,13.865,14.204,1619041,0
2008-07-08,14.351,14.518,14.026,14.503,1123241,0
2008-07-09,14.569,15.089,13.781,13.856,1043070,0
2008-07-10,13.865,14.089,13.585,13.856,1026839,0
2008-07-11,13.677,14.39,13.407,14.291,1302886,0
2008-07-14,14.26,14.679,13.62,13.723,1208217,0
2008-07-15,13.62,14.066,13.069,13.716,1295073,0
2008-07-16,14.453,15.347,14.307,15.113,1756061,0
2008-07-17,15.209,15.923,15.113,15.823,1394371,0
2008-07-18,15.711,16.108,15.418,15.685,944126,0
2008-07-21,15.591,16.108,15.437,15.566,790615,0
2008-07-22,15.445,15.995,15.248,15.881,1192280,0
2008-07-23,15.881,16.651,15.874,16.506,1829859,0
2008-07-24,16.546,16.692,15.898,16.094,1273160,0
2008-07-25,16.036,17.227,16.036,16.918,1418197,0
2008-07-28,16.806,16.877,15.939,15.995,1008918,0
2008-07-29,16.051,16.619,16.018,16.601,591869,0
2008-07-30,16.546,16.934,15.218,15.743,1381436,0
2008-07-31,15.889,16.407,15.591,15.794,1155082,0
2008-08-01,17.179,21.077,17.179,20.396,5284768,0
2008-08-04,19.982,20,17.752,17.941,2637917,0
2008-08-05,18.281,19.417,18.102,19.23,1532502,0
2008-08-06,18.986,19.14,18.16,18.501,1097299,0
2008-08-07,18.402,18.994,17.812,17.933,871239,0
2008-08-08,18.125,19.457,17.875,19.4,1142313,0
2008-08-11,19.254,20.171,19.027,20.08,1197880,0
2008-08-12,20.04,20.558,19.4,19.494,1308244,0
2008-08-13,19.494,19.887,19.101,19.838,813653,0
2008-08-14,19.699,20.276,19.35,19.991,755468,0
2008-08-15,20.032,20.663,19.708,20.631,818440,0
2008-08-18,20.631,21.02,20.171,20.406,928261,0
2008-08-19,20.056,20.323,19.441,19.69,640733,0
2008-08-20,19.732,20.421,19.595,20.356,841955,0
2008-08-21,20.145,20.577,19.774,19.95,847015,0
2008-08-22,20.106,20.939,19.982,20.777,1081816,0
2008-08-25,20.671,20.671,19.457,19.528,892910,0
2008-08-26,19.626,21.24,19.358,21.135,1426414,0
2008-08-27,21.182,21.703,21.111,21.353,905502,0
2008-08-28,21.467,22.076,21.424,21.905,823762,0
2008-08-29,21.571,21.833,21.296,21.68,678134,0
2008-09-02,22.116,22.644,22.058,22.529,1013246,0
2008-09-03,22.325,22.797,22.147,22.705,1118258,0
2008-09-04,22.457,22.637,22.011,22.376,1354267,0
2008-09-05,21.92,22.56,21.395,22.376,634540,0
2008-09-08,23.072,23.507,22.673,23.464,1050889,0
2008-09-09,23.3,23.715,22.116,22.398,1277408,0
2008-09-10,22.543,23.256,22.23,23.064,811846,0
2008-09-11,22.82,23.551,22.262,23.386,700104,0
2008-09-12,23.195,23.979,22.934,23.931,908725,0
2008-09-15,22.724,24.458,22.724,23.335,1070241,0
2008-09-16,22.457,23.892,22.213,23.308,1367899,0
2008-09-17,22.853,23.291,21.296,21.689,1488430,0
2008-09-18,21.67,22.487,20.097,21.41,2619503,0
2008-09-19,22.343,24.213,21.571,21.92,1491179,0
2008-09-22,21.557,21.557,20.267,20.267,932201,0
2008-09-23,20.114,20.658,19.811,20.048,683781,0
2008-09-24,20.048,20.201,18.89,18.994,754252,0
2008-09-25,19.101,19.31,18.109,18.587,1288238,0
2008-09-26,18.24,19.811,17.868,19.708,1002266,0
2008-09-29,19.358,19.417,18.094,18.485,969485,0
2008-09-30,18.936,19.35,18.384,19.165,743536,0
2008-10-01,18.986,19.188,18.435,18.815,601770,0
2008-10-02,18.687,18.687,17.908,18.272,744031,0
2008-10-03,18.572,20.056,18.556,18.556,1336345,0
2008-10-06,18.011,18.435,16.864,18.011,1512674,0
2008-10-07,18.45,18.45,17.025,17.064,981183,0
2008-10-08,16.788,18.272,15.864,17.551,1857001,0
2008-10-09,17.796,18.831,16.173,16.685,1165874,0
2008-10-10,15.97,18.109,14.812,17.705,1252270,0
2008-10-13,18.597,18.977,17.729,18.736,1097124,0
2008-10-14,19.595,20.267,18.622,19.503,1252972,0
2008-10-15,18.89,19.374,17.665,17.745,958212,0
2008-10-16,17.933,18.961,16.635,18.84,1235916,0
2008-10-17,18.347,20.535,17.826,19.457,1058575,0
2008-10-20,19.588,20.177,19.303,20.163,649258,0
2008-10-21,19.96,20.293,19.188,19.434,633968,0
2008-10-22,18.865,19.101,17.478,18.038,714414,0
2008-10-23,18.224,18.646,17.008,17.826,928196,0
2008-10-24,16.336,18.224,16.336,17.941,867291,0
2008-10-27,17.487,18.581,17.064,17.722,686623,0
2008-10-28,18.03,18.556,16.832,18.556,991482,0
2008-10-29,18.923,20.267,18.169,19.861,1213467,0
2008-10-30,20.316,21.41,19.417,20.462,1055977,0
2008-10-31,20.722,22.317,20.284,21.175,1296347,0
2008-11-03,21.077,21.857,20.738,21.287,595421,0
2008-11-04,21.719,22.325,21.353,22.292,961172,0
2008-11-05,22.058,22.457,21.499,21.571,678616,0
2008-11-06,21.467,21.565,20.218,20.251,556960,0
2008-11-07,20.153,20.844,19.92,20.535,453426,0
2008-11-10,21.077,21.458,20.193,20.446,305784,0
2008-11-11,20.284,20.284,19.165,19.4,642303,0
2008-11-12,19.982,22.473,19.901,21.889,3634013,0
2008-11-13,21.889,22.772,21.151,22.543,1529210,0
2008-11-14,22.238,23.402,22.051,22.576,1229544,0
2008-11-17,22.457,23.394,22.325,22.758,1169996,0
2008-11-18,22.789,23.908,22.384,22.917,1174851,0
2008-11-19,22.813,23.25,21.79,21.79,866207,0
2008-11-20,21.605,22.423,20.631,20.769,1068421,0
2008-11-21,21.442,21.774,19.595,21.386,1278964,0
2008-11-24,21.565,23.394,21.565,22.984,1138927,0
2008-11-25,23.654,23.899,22.254,23.892,1203794,0
2008-11-26,23.507,25.586,23.445,25.255,1376765,0
2008-11-28,25.169,26.231,24.807,26.231,596157,0
2008-12-01,25.537,25.537,22.69,22.69,1346461,0
2008-12-02,22.568,24.093,22.301,23.899,1138801,0
2008-12-03,23.507,24.904,23.256,24.695,968423,0
2008-12-04,24.335,24.85,23.233,23.645,1046648,0
2008-12-05,23.3,24.479,22.334,24.473,1032474,0
2008-12-08,25.099,25.739,24.402,24.857,865010,0
2008-12-09,24.643,25.528,24.291,24.368,841958,0
2008-12-10,24.677,25.115,23.914,24.84,952901,0
2008-12-11,24.506,25.213,23.178,23.349,768572,0
2008-12-12,23.001,23.899,22.715,23.558,857940,0
2008-12-15,23.494,23.616,22.506,22.869,780152,0
2008-12-16,23.226,24.239,22.917,24.239,687647,0
2008-12-17,23.867,24.319,23.386,24.198,943583,0
2008-12-18,24.19,24.351,22.942,23.317,1155442,0
2008-12-19,23.428,23.792,23.001,23.281,1032431,0
2008-12-22,23.112,23.291,21.897,22.681,705336,0
2008-12-23,22.749,23.437,22.749,22.951,656640,0
2008-12-24,22.991,23.379,22.781,23.064,469523,0
2008-12-26,23.308,23.515,23.038,23.335,317956,0
2008-12-29,23.402,23.507,22.984,23.25,907730,0
2008-12-30,23.507,23.731,23.178,23.616,788428,0
2008-12-31,23.486,24.319,23.486,24.093,509712,0
2009-01-02,24.07,24.635,23.662,24.565,601596,0
2009-01-05,24.589,25.479,24.15,25.292,1011475,0
2009-01-06,25.455,25.796,25.169,25.422,691703,0
2009-01-07,25.04,25.432,24.791,24.913,626779,0
2009-01-08,24.814,25.262,24.726,25.238,607647,0
2009-01-09,25.407,25.658,24.619,25.333,642834,0
2009-01-12,25.204,25.326,24.532,24.832,743442,0
2009-01-13,24.643,25.578,24.479,25.472,661760,0
2009-01-14,24.979,25.163,24.19,24.393,1065725,0
2009-01-15,24.343,24.582,23.63,24.445,1421996,0
2009-01-16,24.782,25.213,24.532,25.049,718547,0
2009-01-20,25.067,25.067,23.835,23.914,725690,0
2009-01-21,24.264,25.132,23.532,24.979,990506,0
2009-01-22,24.756,26.849,24.506,26.212,1856432,0
2009-01-23,26.672,28.017,25.78,27.021,2132985,0
2009-01-26,27.188,28.059,27.027,27.402,988548,0
2009-01-27,27.442,27.774,27.013,27.298,713389,0
2009-01-28,27.79,27.969,27.376,27.725,1216389,0
2009-01-29,27.49,27.79,26.672,26.849,1004076,0
2009-01-30,26.818,26.932,25.861,26.119,912080,0
2009-02-02,25.814,25.927,24.013,25.821,1801914,0
2009-02-03,27.523,28.911,26.753,27.564,3449607,0
2009-02-04,27.961,29.08,27.677,28.221,2055012,0
2009-02-05,27.677,28.333,27.572,27.669,1344704,0
2009-02-06,27.725,28.307,27.418,28.074,940121,0
2009-02-09,28.09,28.293,27.539,27.75,1549302,0
2009-02-10,27.393,27.952,26.517,26.655,1357221,0
2009-02-11,26.834,27.572,26.378,27.188,1530069,0
2009-02-12,27.084,27.685,26.575,27.587,1090349,0
2009-02-13,27.514,28.3,27.101,27.539,1119560,0
2009-02-17,24.465,26.386,24.429,25.195,3167838,0
2009-02-18,25.115,25.641,24.889,25.187,1125072,0
2009-02-19,25.342,25.496,24.004,24.06,1361299,0
2009-02-20,23.623,24.198,22.644,22.934,2323804,0
2009-02-23,23.03,23.507,22.473,22.515,1317977,0
2009-02-24,22.758,23.137,22.254,22.942,1139662,0
2009-02-25,22.82,23.096,22.465,22.56,761058,0
2009-02-26,22.853,23.202,22.035,22.139,848142,0
2009-02-27,21.79,23.3,21.417,22.644,1473215,0
2009-03-02,22.637,22.658,20.623,20.714,1366138,0
2009-03-03,20.93,21.322,20.234,20.494,1742569,0
2009-03-04,20.753,21.905,20.753,21.49,1752736,0
2009-03-05,21.062,21.533,20.585,20.844,1248279,0
2009-03-06,21.281,21.281,20.177,20.939,1158116,0
2009-03-09,20.542,21.993,20.542,21.841,1913870,0
2009-03-10,22.051,23.428,22.051,23.335,2336289,0
2009-03-11,23.507,24.256,23.195,23.394,1410549,0
2009-03-12,23.291,24.711,23.096,24.549,1753368,0
2009-03-13,24.565,25.739,24.429,25.57,1804512,0
2009-03-16,25.699,26.875,25.496,26.247,1972401,0
2009-03-17,25.967,26.827,25.763,26.827,1088872,0
2009-03-18,26.81,27.977,26.412,27.313,1709997,0
2009-03-19,26.274,27.197,25.132,26.274,1897166,0
2009-03-20,26.348,26.605,25.439,26.428,1648812,0
2009-03-23,26.696,27.368,26.348,27.359,1592858,0
2009-03-24,27.109,28.221,27.109,27.539,1496574,0
2009-03-25,27.458,28.502,27.184,28.293,1902017,0
2009-03-26,28.35,29.589,28.307,29.589,1764309,0
2009-03-27,29.184,29.55,28.415,28.804,951726,0
2009-03-30,27.841,28.708,27.637,28.009,630604,0
2009-03-31,28.35,28.617,27.663,28.131,1023143,0
2009-04-01,27.911,29.322,27.368,29.242,1327975,0
2009-04-02,29.883,30.449,29.598,29.816,1241972,0
2009-04-03,29.793,29.988,28.772,29.16,1076927,0
2009-04-06,28.82,29.76,28.478,28.649,1849464,0
2009-04-07,28.366,29.031,27.514,27.741,1200971,0
2009-04-08,27.911,28.333,27.865,28.196,528204,0
2009-04-09,28.764,29.031,28.114,28.964,2037181,0
2009-04-13,28.843,29.404,28.722,29.225,785650,0
2009-04-14,28.884,28.958,28.3,28.359,693132,0
2009-04-15,28.268,28.537,27.871,28.438,804570,0
2009-04-16,28.562,29.354,27.783,29.127,1092974,0
2009-04-17,29.089,29.558,28.804,29.453,897588,0
2009-04-20,29.048,29.267,28.375,28.639,1083218,0
2009-04-21,28.631,29.809,28.546,29.809,1754992,0
2009-04-22,29.566,31.381,29.566,30.531,2543112,0
2009-04-23,30.692,31.026,30.172,30.595,1094614,0
2009-04-24,30.977,31.666,30.653,31.381,1197816,0
2009-04-27,31.056,31.592,30.302,30.515,1421564,0
2009-04-28,27.815,28.649,26.59,27.531,5277309,0
2009-04-29,27.685,27.725,26.776,27.067,2270856,0
2009-04-30,27.385,28.213,27.021,27.376,1585905,0
2009-05-01,27.35,27.376,26.517,26.69,1242870,0
2009-05-04,27.886,27.961,26.364,26.69,2143034,0
2009-05-05,26.753,26.932,26.3,26.784,1254060,0
2009-05-06,27.264,27.264,24.734,25.195,2396616,0
2009-05-07,25.488,25.724,24.72,25.008,2294131,0
2009-05-08,25.633,26.753,25.472,26.239,2010520,0
2009-05-11,25.974,26.613,25.796,26.178,1322336,0
2009-05-12,26.225,26.631,25.828,26.378,1081917,0
2009-05-13,26.631,27.764,26.309,27.426,3558841,0
2009-05-14,27.514,28.189,27.16,27.944,1432650,0
2009-05-15,27.977,28.82,27.725,28.316,1440369,0
2009-05-18,28.554,29.284,28.554,28.927,1826019,0
2009-05-19,29.589,29.883,29.04,29.192,1711600,0
2009-05-20,29.64,29.816,28.26,28.277,2423542,0
2009-05-21,28.082,28.082,27.402,27.893,1301502,0
2009-05-22,27.936,28.213,27.663,28.033,999466,0
2009-05-26,27.79,28.804,27.645,28.584,803565,0
2009-05-27,28.546,28.546,27.564,27.701,1354661,0
2009-05-28,27.693,28.082,27.06,27.499,1292862,0
2009-05-29,27.409,27.886,27.264,27.807,1744318,0
2009-06-01,27.865,27.952,27.506,27.79,1329133,0
2009-06-02,27.725,27.725,26.995,27.572,1346153,0
2009-06-03,27.385,27.531,27.037,27.474,897438,0
2009-06-04,27.531,27.986,27.426,27.75,1220576,0
2009-06-05,27.886,28.114,27.523,27.774,773031,0
2009-06-08,28.487,29.151,28.35,28.764,1729523,0
2009-06-09,28.852,29.996,28.82,29.703,1459657,0
2009-06-10,30.068,30.602,29.225,29.873,1778145,0
2009-06-11,30.035,30.238,29.37,29.475,1324024,0
2009-06-12,29.322,29.769,28.927,29.744,902938,0
2009-06-15,29.475,29.475,28.649,28.827,1128976,0
2009-06-16,28.981,29.08,28.251,28.39,898845,0
2009-06-17,29.329,29.711,28.495,29.151,2664373,0
2009-06-18,29.208,29.517,28.949,29.127,778231,0
2009-06-19,29.284,29.329,28.699,28.835,715554,0
2009-06-22,28.578,28.631,28.221,28.375,1137410,0
2009-06-23,28.325,28.609,28.114,28.245,785582,0
2009-06-24,28.478,28.478,27.663,27.927,1021771,0
2009-06-25,27.841,28.631,27.783,28.591,716573,0
2009-06-26,28.415,28.747,28.284,28.511,811978,0
2009-06-29,28.52,29.144,28.074,28.74,885881,0
2009-06-30,28.511,28.609,27.927,28.415,701630,0
2009-07-01,28.438,28.454,27.886,28.14,766595,0
2009-07-02,27.841,28.359,27.637,27.986,609605,0
2009-07-06,27.23,28.911,26.857,28.843,1646707,0
2009-07-07,28.747,28.919,27.799,27.927,1484582,0
2009-07-08,27.927,28.05,27.539,27.783,856474,0
2009-07-09,28.268,28.649,27.944,28.578,1116800,0
2009-07-10,28.268,29.144,28.229,28.82,1016188,0
2009-07-13,28.942,29.606,28.495,29.541,897972,0
2009-07-14,29.606,29.671,29.184,29.233,797085,0
2009-07-15,29.445,30.433,29.445,30.076,1158960,0
2009-07-16,30.109,30.483,29.988,30.052,884052,0
2009-07-17,30.336,30.376,29.865,30.035,1017700,0
2009-07-20,31.445,31.649,30.935,31.3,1329204,0
2009-07-21,31.558,31.64,31.292,31.576,1074816,0
2009-07-22,31.407,32.517,31.407,32.054,1691368,0
2009-07-23,32.112,32.954,32.054,32.403,980479,0
2009-07-24,32.419,32.501,31.77,32.363,871613,0
2009-07-27,32.419,32.695,31.877,32.695,616481,0
2009-07-28,32.444,33.385,31.951,33.101,1828589,0
2009-07-29,32.695,33.434,32.064,33.07,1652375,0
2009-07-30,32.856,33.571,32.153,32.281,1689053,0
2009-07-31,31.989,32.428,31.553,31.658,1434225,0
2009-08-03,32.038,32.621,31.624,32.614,937131,0
2009-08-04,32.379,32.752,32.166,32.372,691412,0
2009-08-05,32.329,32.655,31.974,32.501,605380,0
2009-08-06,32.54,32.54,31.795,31.996,715493,0
2009-08-07,32.226,33.076,31.989,33.053,715662,0
2009-08-10,32.816,32.881,31.868,32.297,919734,0
2009-08-11,32.021,32.315,31.835,32.25,534818,0
2009-08-12,32.158,32.428,32.029,32.216,640061,0
2009-08-13,32.281,32.51,31.989,32.29,417554,0
2009-08-14,32.354,32.379,31.583,32.073,631936,0
2009-08-17,31.633,31.722,31.292,31.503,428154,0
2009-08-18,31.52,31.894,31.155,31.859,554995,0
2009-08-19,31.616,32.768,31.421,32.695,662801,0
2009-08-20,32.621,33.076,32.45,32.961,594238,0
2009-08-21,33.053,33.239,32.752,32.985,557101,0
2009-08-24,33.036,33.683,33.036,33.466,616787,0
2009-08-25,33.643,34.016,33.376,33.743,595158,0
2009-08-26,33.791,33.791,32.663,32.907,1004431,0
2009-08-27,33.036,33.596,32.501,33.376,511537,0
2009-08-28,33.496,33.813,33.191,33.344,522153,0
2009-08-31,32.993,33.199,32.597,32.985,654716,0
2009-09-01,32.985,33.658,32.517,32.646,850080,0
2009-09-02,32.702,32.702,32.021,32.166,1005962,0
2009-09-03,32.192,32.379,31.592,32.073,1298855,0
2009-09-04,31.894,32.768,31.738,32.54,482694,0
2009-09-08,32.832,33.53,32.621,33.319,837184,0
2009-09-09,34.121,35.451,33.751,34.965,1489094,0
2009-09-10,34.981,35.061,34.698,34.908,562507,0
2009-09-11,34.858,35.02,34.599,34.812,375977,0
2009-09-14,34.585,35.086,34.585,34.941,291459,0
2009-09-15,34.745,35.526,34.745,35.492,318501,0
2009-09-16,35.466,35.856,35.199,35.81,357032,0
2009-09-17,35.665,35.815,35.433,35.54,328419,0
2009-09-18,35.587,35.873,35.323,35.68,423927,0
2009-09-21,35.168,35.648,34.648,35.177,522414,0
2009-09-22,35.41,35.492,35.014,35.231,355464,0
2009-09-23,35.395,35.395,34.615,34.624,374913,0
2009-09-24,34.608,34.908,34.235,34.25,369417,0
2009-09-25,34.275,34.275,33.521,33.667,444533,0
2009-09-28,33.799,34.706,33.537,34.666,290153,0
2009-09-29,34.795,35.135,34.349,34.876,427447,0
2009-09-30,34.729,35.785,33.546,34.82,993927,0
2009-10-01,34.615,34.882,33.667,33.707,373150,0
2009-10-02,33.537,33.652,32.663,33.359,504988,0
2009-10-05,33.352,34.658,33.222,34.577,697578,0
2009-10-06,34.843,35.086,34.39,34.867,588574,0
2009-10-07,34.706,34.795,34.073,34.333,403349,0
2009-10-08,34.56,34.965,34.121,34.889,432928,0
2009-10-09,34.658,34.698,34.04,34.421,365090,0
2009-10-12,33.612,34.82,33.546,34.69,403848,0
2009-10-13,34.527,34.941,34.527,34.608,232093,0
2009-10-14,34.777,34.95,34.486,34.82,451813,0
2009-10-15,34.552,35.144,34.552,35.11,339691,0
2009-10-16,34.997,35.159,34.706,34.933,308930,0
2009-10-19,34.889,35.594,34.455,35.273,482622,0
2009-10-20,35.199,35.323,34.552,34.867,642646,0
2009-10-21,34.852,35.291,34.39,34.479,453652,0
2009-10-22,34.404,35.231,34.154,35.038,428114,0
2009-10-23,35.029,35.24,34.048,34.309,439186,0
2009-10-26,34.421,34.843,33.667,33.837,509638,0
2009-10-27,33.999,34.008,33.385,33.587,592645,0
2009-10-28,33.385,33.734,32.68,33.084,739869,0
2009-10-29,33.147,33.95,32.947,33.546,495022,0
2009-10-30,33.496,33.521,32.63,32.932,559811,0
2009-11-02,32.954,33.434,32.477,33.352,528370,0
2009-11-03,33.101,34.203,32.719,33.95,695222,0
2009-11-04,34.227,34.898,33.845,34.089,1117934,0
2009-11-05,34.494,35.159,34.195,34.836,856062,0
2009-11-06,34.486,35.621,34.486,35.549,802843,0
2009-11-09,35.665,35.785,34.666,34.729,1086249,0
2009-11-10,34.624,34.958,34.349,34.812,988736,0
2009-11-11,35.086,35.533,34.738,34.924,575907,0
2009-11-12,34.761,34.777,33.782,33.975,583072,0
2009-11-13,33.959,34.147,33.368,33.821,466994,0
2009-11-16,33.936,34.081,33.514,33.725,481182,0
2009-11-17,33.734,33.743,33.352,33.562,558417,0
2009-11-18,33.571,33.936,33.448,33.579,504297,0
2009-11-19,33.425,33.489,32.793,33.368,443052,0
2009-11-20,33.061,33.473,32.816,33.13,484032,0
2009-11-23,33.319,33.496,33.061,33.302,543327,0
2009-11-24,33.385,33.385,32.743,32.915,416850,0
2009-11-25,32.97,33.271,32.76,33.182,409126,0
2009-11-27,32.257,32.938,32.079,32.734,206714,0
2009-11-30,32.646,32.76,32.054,32.372,739637,0
2009-12-01,31.835,32.558,31.787,32.387,448775,0
2009-12-02,32.428,32.864,32.428,32.816,449452,0
2009-12-03,32.872,32.872,32.345,32.419,335961,0
2009-12-04,32.727,32.864,32.144,32.435,443342,0
2009-12-07,32.345,32.816,32.127,32.419,540747,0
2009-12-08,32.192,32.411,31.795,32.281,386040,0
2009-12-09,32.25,32.337,31.706,31.812,625342,0
2009-12-10,31.859,32.079,31.283,31.496,1167021,0
2009-12-11,31.553,32.208,31.496,32.174,734463,0
2009-12-14,32.216,32.354,32.064,32.345,475004,0
2009-12-15,32.136,32.243,31.601,31.722,892536,0
2009-12-16,31.915,32.014,31.787,32.005,560611,0
2009-12-17,31.877,32.054,31.633,31.842,643021,0
2009-12-18,31.884,32.029,31.326,31.503,670909,0
2009-12-21,31.592,31.787,31.358,31.358,384624,0
2009-12-22,31.308,31.576,31.227,31.374,682337,0
2009-12-23,31.366,31.835,31.341,31.779,292023,0
2009-12-24,31.691,31.894,31.576,31.812,142510,0
2009-12-28,31.981,31.981,31.714,31.77,280996,0
2009-12-29,31.738,31.989,31.583,31.9,452918,0
2009-12-30,31.714,32.112,31.714,32.112,312120,0
2009-12-31,32.192,32.192,31.868,31.868,395566,0
2010-01-04,31.907,32.192,31.537,31.592,539710,0
2010-01-05,31.478,31.488,30.986,31.374,715202,0
2010-01-06,31.462,31.907,31.381,31.821,696752,0
2010-01-07,31.859,32.45,31.763,32.201,502362,0
2010-01-08,32.297,32.297,31.915,32.183,496147,0
2010-01-11,32.183,32.51,32.079,32.403,502227,0
2010-01-12,32.322,32.484,32.183,32.428,345605,0
2010-01-13,32.428,32.695,32.315,32.597,380227,0
2010-01-14,32.54,32.638,32.345,32.477,337633,0
2010-01-15,33.4,33.975,33.222,33.683,1017914,0
2010-01-19,33.635,33.805,33.505,33.579,475022,0
2010-01-20,33.489,33.862,33.344,33.743,593259,0
2010-01-21,33.871,33.928,33.239,33.271,465047,0
2010-01-22,33.359,33.466,33.036,33.262,520442,0
2010-01-25,33.344,33.643,33.207,33.256,524191,0
2010-01-26,33.123,34.178,33.11,34.025,690192,0
2010-01-27,33.862,34.048,33.285,33.505,391736,0
2010-01-28,33.4,33.4,32.784,32.84,360914,0
2010-01-29,32.881,33.11,32.183,32.183,520361,0
2010-02-01,32.345,32.76,32.029,32.428,868716,0
2010-02-02,32.363,33.302,32.226,32.97,629316,0
2010-02-03,32.947,33.07,32.306,32.501,493104,0
2010-02-04,32.419,32.419,31.842,31.894,459521,0
2010-02-05,32.005,32.014,31.018,31.512,562052,0
2010-02-08,31.398,31.674,31.048,31.08,536683,0
2010-02-09,31.316,31.414,30.944,31.146,717210,0
2010-02-10,31.172,31.172,30.499,30.807,818133,0
2010-02-11,30.807,30.848,30.458,30.678,875850,0
2010-02-12,30.458,31.155,30.401,30.901,975158,0
2010-02-16,31.131,31.244,30.824,31.01,451021,0
2010-02-17,30.994,31.381,30.841,31.381,768873,0
2010-02-18,31.219,31.73,31.219,31.414,672660,0
2010-02-19,31.381,31.553,31.123,31.553,718540,0
2010-02-22,31.462,31.528,31.146,31.316,526032,0
2010-02-23,31.316,31.381,30.87,30.901,639193,0
2010-02-24,31.034,31.275,30.894,31.064,422206,0
2010-02-25,30.856,31.374,30.722,31.326,409335,0
2010-02-26,31.35,31.821,31.268,31.658,744250,0
2010-03-01,31.706,32.517,31.496,32.444,748171,0
2010-03-02,32.411,33.199,32.411,32.589,1232430,0
2010-03-03,32.719,32.907,32.45,32.54,427051,0
2010-03-04,32.54,32.784,32.428,32.702,399866,0
2010-03-05,32.84,32.938,32.597,32.864,400682,0
2010-03-08,32.864,33.07,32.525,33.061,589048,0
2010-03-09,32.808,33.101,32.663,32.727,495261,0
2010-03-10,32.793,33.434,32.68,33.271,600312,0
2010-03-11,33.147,33.751,33.123,33.707,630747,0
2010-03-12,33.878,34.048,33.698,34.048,669223,0
2010-03-15,33.936,34.114,33.69,34.114,586883,0
2010-03-16,34.048,34.154,33.805,34.033,493540,0
2010-03-17,34.106,34.681,34.057,34.568,394877,0
2010-03-18,34.615,34.858,34.568,34.858,450856,0
2010-03-19,34.777,35.046,34.658,35.046,752170,0
2010-03-22,34.812,36.301,34.786,36.23,1415037,0
2010-03-23,36.976,37.689,36.706,37.543,1758739,0
2010-03-24,37.348,37.404,36.997,37.301,695947,0
2010-03-25,37.468,37.817,36.944,36.952,752249,0
2010-03-26,37.023,37.341,36.944,37.301,513733,0
2010-03-29,37.468,37.511,36.758,37.431,1392823,0
2010-03-30,37.341,37.859,37.292,37.778,619435,0
2010-03-31,37.802,37.94,37.56,37.575,473915,0
2010-04-01,37.787,38.056,37.606,37.817,489347,0
2010-04-05,37.9,38.168,37.689,37.859,326159,0
2010-04-06,37.795,37.891,37.477,37.746,451593,0
2010-04-07,37.736,37.97,37.404,37.656,332048,0
2010-04-08,37.584,37.778,37.275,37.438,407849,0
2010-04-09,37.56,37.736,37.014,37.712,539576,0
2010-04-12,37.736,37.859,37.219,37.404,338158,0
2010-04-13,37.317,37.705,37.317,37.697,284729,0
2010-04-14,37.834,38.241,37.705,38.241,539922,0
2010-04-15,38.29,39.408,38.29,39.278,1165308,0
2010-04-16,39.319,39.641,38.945,39.303,682572,0
2010-04-19,39.124,39.423,38.534,38.874,566352,0
2010-04-20,39.124,39.179,38.799,39.179,224739,0
2010-04-21,39.238,39.528,39.082,39.352,353836,0
2010-04-22,39.107,40.008,38.783,39.942,606684,0
2010-04-23,40.038,40.104,39.61,40.038,354372,0
2010-04-26,40.193,40.193,39.698,39.993,462251,0
2010-04-27,39.821,39.975,39.238,39.49,678564,0
2010-04-28,39.698,39.739,39.319,39.456,514545,0
2010-04-29,39.716,39.716,39.278,39.626,432487,0
2010-04-30,39.698,40.016,39.245,39.278,501579,0
2010-05-03,39.885,40.193,39.342,39.885,1005304,0
2010-05-04,39.098,39.303,38.63,39.01,1009206,0
2010-05-05,38.83,39.01,38.199,38.541,732615,0
2010-05-06,39.65,39.967,35.961,37.388,2279734,0
2010-05-07,38.726,38.726,36.69,37.057,1471565,0
2010-05-10,38.483,38.874,37.649,38.337,903351,0
2010-05-11,38.16,38.588,37.332,38.328,786578,0
2010-05-12,38.432,38.953,37.998,38.83,632715,0
2010-05-13,38.882,39.019,37.989,38.005,561005,0
2010-05-14,37.632,37.94,37.073,37.301,551976,0
2010-05-17,37.477,37.824,36.636,37.404,490879,0
2010-05-18,37.614,37.809,37.162,37.21,521914,0
2010-05-19,37.113,37.364,36.481,36.82,496620,0
2010-05-20,36.264,36.385,34.073,34.777,2322126,0
2010-05-21,34.43,36.131,34.172,36.035,1132491,0
2010-05-24,35.873,37.348,35.873,36.912,1206545,0
2010-05-25,36.197,36.238,35.695,36.165,1083517,0
2010-05-26,36.276,36.683,35.776,35.994,551198,0
2010-05-27,36.441,36.569,36.068,36.554,591391,0
2010-05-28,36.455,36.455,35.776,36.019,685301,0
2010-06-01,35.785,36.521,35.726,35.726,487336,0
2010-06-02,35.969,36.918,35.906,36.918,644184,0
2010-06-03,36.852,37.301,36.836,36.912,785063,0
2010-06-04,36.27,36.683,36.23,36.472,783549,0
2010-06-07,36.497,36.585,35.865,35.938,699131,0
2010-06-08,36.068,36.869,35.89,36.852,739569,0
2010-06-09,36.99,37.31,36.449,36.521,613602,0
2010-06-10,36.918,37.332,36.766,37.12,562333,0
2010-06-11,36.706,37.431,36.642,37.431,576288,0
2010-06-14,37.834,37.998,37.128,37.18,573975,0
2010-06-15,37.341,38.362,37.275,38.32,515375,0
2010-06-16,37.689,37.689,35.833,36.264,1385502,0
2010-06-17,36.513,36.959,36.23,36.82,599586,0
2010-06-18,36.806,37.341,36.578,37.202,676679,0
2010-06-21,37.477,37.503,36.077,36.318,648464,0
2010-06-22,36.4,36.636,35.824,35.848,279739,0
2010-06-23,35.824,36.085,35.451,35.717,226482,0
2010-06-24,35.474,35.75,35.077,35.518,340997,0
2010-06-25,35.492,36.238,35.144,36.068,560696,0
2010-06-28,36.189,36.407,35.89,36.197,295908,0
2010-06-29,35.801,35.89,35.282,35.526,471898,0
2010-06-30,35.59,36.511,35.551,35.999,787859,0
2010-07-01,35.938,36.497,35.54,36.433,1093111,0
2010-07-02,36.683,36.683,36.23,36.481,344113,0
2010-07-06,36.799,37.219,35.571,36.035,529262,0
2010-07-07,35.946,36.658,35.89,36.649,472227,0
2010-07-08,36.886,37.032,36.455,36.912,451773,0
2010-07-09,36.886,36.918,36.27,36.612,600283,0
2010-07-12,36.223,36.741,36.206,36.665,215094,0
2010-07-13,36.997,37.275,36.828,37.057,475029,0
2010-07-14,37.007,37.202,36.748,37.007,356179,0
2010-07-15,36.936,37.649,36.69,37.575,430256,0
2010-07-16,37.414,37.423,36.585,36.628,267800,0
2010-07-19,36.844,36.844,35.897,36.246,311910,0
2010-07-20,35.969,36.585,35.81,36.148,457932,0
2010-07-21,36.27,37.128,36.27,36.928,838462,0
2010-07-22,37.518,37.802,37.032,37.171,507453,0
2010-07-23,37.007,37.891,36.99,37.891,318378,0
2010-07-26,37.989,38.847,37.933,38.768,407593,0
2010-07-27,38.83,39.319,38.79,39.019,600976,0
2010-07-28,39.028,39.197,38.79,38.904,238780,0
2010-07-29,39.197,39.295,38.588,39.044,351406,0
2010-07-30,38.709,39.311,38.647,39.116,245896,0
2010-08-02,39.482,39.716,39.334,39.57,402624,0
2010-08-03,39.456,39.49,38.912,39.067,419859,0
2010-08-04,39.174,39.366,38.684,38.921,562553,0
2010-08-05,38.799,38.799,36.715,37.332,1415122,0
2010-08-06,37.089,37.575,37.041,37.284,538970,0
2010-08-09,37.324,37.778,37.041,37.591,833647,0
2010-08-10,38.5,39.595,37.817,38.418,2068068,0
2010-08-11,38.013,39.268,37.979,38.912,1222375,0
2010-08-12,38.432,39.107,38.311,38.874,498060,0
2010-08-13,38.726,39.536,38.679,39.399,787272,0
2010-08-16,39.352,40.13,39.197,40.096,773207,0
2010-08-17,40.528,40.841,40.096,40.113,1101783,0
2010-08-18,40.251,40.536,39.756,40.364,759236,0
2010-08-19,40.292,40.292,39.22,39.319,824234,0
2010-08-20,39.051,39.57,39.01,39.503,569573,0
2010-08-23,39.391,39.821,39.286,39.61,461857,0
2010-08-24,39.107,39.252,38.647,38.79,591985,0
2010-08-25,38.475,38.768,37.746,38.679,843854,0
2010-08-26,38.67,38.945,38.459,38.63,586498,0
2010-08-27,38.783,39.448,38.328,39.319,498368,0
2010-08-30,39.311,39.448,38.19,38.207,639483,0
2010-08-31,37.838,38.474,37.609,38.107,773877,0
2010-09-01,38.579,38.63,37.787,38.101,1002183,0
2010-09-02,38.183,39.536,38.127,39.366,560989,0
2010-09-03,39.602,39.934,39.464,39.641,363068,0
2010-09-07,39.579,40.024,39.579,39.707,453403,0
2010-09-08,39.812,40.607,39.812,39.924,869089,0
2010-09-09,40.185,40.372,39.788,40.008,434194,0
2010-09-10,39.958,40.753,39.854,40.414,518190,0
2010-09-13,40.581,40.9,40.241,40.477,578218,0
2010-09-14,40.355,41.158,40.355,40.923,426503,0
2010-09-15,40.633,41.158,40.477,40.979,376980,0
2010-09-16,40.996,41.141,40.648,41.004,355267,0
2010-09-17,40.996,41.117,40.347,40.519,739109,0
2010-09-20,40.551,41.329,40.452,41.302,529438,0
2010-09-21,41.166,41.224,40.81,40.965,439034,0
2010-09-22,40.979,41.046,40.558,40.785,331882,0
2010-09-23,40.665,41.086,40.477,40.493,354698,0
2010-09-24,40.996,41.84,40.884,41.717,425940,0
2010-09-27,41.63,41.783,41.295,41.66,396150,0
2010-09-28,41.638,41.701,41.272,41.597,445807,0
2010-09-29,41.613,42.165,41.508,41.855,628122,0
2010-09-30,41.96,42.416,41.361,41.743,603479,0
2010-10-01,42.083,42.407,41.563,41.831,427320,0
2010-10-04,41.199,41.669,41.004,41.256,501282,0
2010-10-05,41.499,41.654,41.077,41.441,585071,0
2010-10-06,41.492,42.003,41.441,41.848,299426,0
2010-10-07,41.84,41.985,41.302,41.563,217211,0
2010-10-08,41.517,42.121,41.233,41.546,584816,0
2010-10-11,41.646,41.646,40.987,41.111,630709,0
2010-10-12,41.077,41.774,40.729,41.717,453175,0
2010-10-13,41.905,43.794,41.654,42.708,1091855,0
2010-10-14,42.755,42.755,42.397,42.529,722052,0
2010-10-15,42.717,42.91,42.252,42.879,424749,0
2010-10-18,42.794,43.153,42.649,43.146,334279,0
2010-10-19,42.772,43.072,42.504,42.836,643246,0
2010-10-20,43.104,43.574,42.844,43.347,385594,0
2010-10-21,43.55,43.722,43.308,43.609,497563,0
2010-10-22,43.469,44.274,43.438,44.042,630394,0
2010-10-25,44.087,44.376,43.809,43.948,517177,0
2010-10-26,43.615,44.306,43.574,44.06,554250,0
2010-10-27,43.722,43.883,43.153,43.851,340946,0
2010-10-28,43.973,44.021,43.421,43.583,357421,0
2010-10-29,43.486,43.502,42.89,43.083,809651,0
2010-11-01,43.242,43.396,42.455,42.681,774220,0
2010-11-02,42.982,43.355,42.871,43.168,678011,0
2010-11-03,42.691,43.072,42.397,42.742,1390761,0
2010-11-04,42.553,42.965,41.172,41.864,1989937,0
2010-11-05,42.276,42.762,41.797,41.929,837046,0
2010-11-08,40.623,41.654,39.934,41.53,936605,0
2010-11-09,41.63,41.84,40.47,40.648,962415,0
2010-11-10,40.581,40.729,40.208,40.607,835491,0
2010-11-11,40.389,40.615,39.993,40.241,963751,0
2010-11-12,39.993,40.299,39.739,39.958,550991,0
2010-11-15,40.088,40.519,40.078,40.284,473365,0
2010-11-16,40.13,40.712,40.113,40.59,947281,0
2010-11-17,40.623,40.77,40.427,40.673,454439,0
2010-11-18,41.037,41.743,41.004,41.484,548802,0
2010-11-19,41.386,41.451,40.858,41.401,485917,0
2010-11-22,41.256,41.401,40.794,41.289,522555,0
2010-11-23,40.704,40.81,40.055,40.558,499856,0
2010-11-24,40.753,41.095,40.581,40.987,346656,0
2010-11-26,40.656,41.037,40.581,40.973,147391,0
2010-11-29,40.648,40.866,40.339,40.802,437892,0
2010-11-30,40.573,40.573,40.03,40.314,709849,0
2010-12-01,40.802,41.289,40.607,41.158,519943,0
2010-12-02,41.207,41.475,40.866,41.441,551632,0
2010-12-03,41.508,41.864,41.158,41.66,350697,0
2010-12-06,41.709,41.783,41.181,41.484,433500,0
2010-12-07,41.717,42.537,41.207,41.417,1008198,0
2010-12-08,41.337,41.806,40.866,41.095,628425,0
2010-12-09,41.28,41.319,40.68,40.973,660931,0
2010-12-10,41.166,41.233,40.68,41.095,730172,0
2010-12-13,41.19,41.224,40.704,40.875,709606,0
2010-12-14,41.158,41.84,41.037,41.522,968508,0
2010-12-15,41.233,41.605,40.987,41.172,551566,0
2010-12-16,41.289,41.522,41.037,41.337,396627,0
2010-12-17,41.272,41.563,41.028,41.433,369632,0
2010-12-20,41.409,41.554,41.046,41.117,451384,0
2010-12-21,41.181,41.249,40.299,40.347,891272,0
2010-12-22,40.277,41.345,40.277,40.973,510755,0
2010-12-23,40.996,41.181,40.817,40.858,203752,0
2010-12-27,40.745,41.272,40.712,40.931,210432,0
2010-12-28,41.004,41.004,40.519,40.565,273778,0
2010-12-29,40.649,40.99,40.477,40.843,270265,0
2010-12-30,40.86,41.284,40.721,41.063,296896,0
2010-12-31,40.922,41.176,40.816,40.974,324828,0
2011-01-03,41.141,41.394,40.884,40.979,538718,0
2011-01-04,40.892,41.02,39.829,39.975,786156,0
2011-01-05,39.796,40.389,39.536,40.26,1205802,0
2011-01-06,40.208,40.825,40.122,40.422,771705,0
2011-01-07,40.405,40.704,39.902,40.008,374956,0
2011-01-10,39.95,40.565,39.682,40.545,443027,0
2011-01-11,40.607,41.241,40.607,41.135,642708,0
2011-01-12,41.499,42.138,41.386,41.767,837284,0
2011-01-13,41.797,41.952,41.459,41.638,575987,0
2011-01-14,41.63,41.935,41.289,41.88,361055,0
2011-01-18,41.905,42.35,41.563,42.204,661906,0
2011-01-19,42.292,42.624,41.692,41.792,582031,0
2011-01-20,41.683,41.896,40.965,41.158,573321,0
2011-01-21,41.379,41.96,41.379,41.743,557733,0
2011-01-24,41.783,42.772,41.701,42.447,788300,0
2011-01-25,42.366,42.78,42.181,42.624,446799,0
2011-01-26,42.991,43.817,42.916,43.186,799670,0
2011-01-27,43.242,43.996,42.916,43.679,996185,0
2011-01-28,43.484,43.574,41.046,41.441,1770569,0
2011-01-31,41.477,42.549,41.293,41.689,785887,0
2011-02-01,41.913,42.699,41.743,42.189,605833,0
2011-02-02,42.259,42.487,41.797,41.848,569385,0
2011-02-03,41.767,42.147,41.499,41.905,477237,0
2011-02-04,41.935,42.529,41.717,42.181,399660,0
2011-02-07,42.407,42.649,42.09,42.553,527961,0
2011-02-08,42.649,42.794,42.252,42.78,440055,0
2011-02-09,42.658,43.056,42.61,42.854,483298,0
2011-02-10,42.64,43.063,42.48,42.81,401053,0
2011-02-11,42.733,43.047,42.121,42.854,628408,0
2011-02-14,43.024,43.024,41.985,42.335,730899,0
2011-02-15,42.285,42.455,41.943,42.31,622926,0
2011-02-16,42.416,42.61,41.823,42.39,589900,0
2011-02-18,42.801,44.051,42.801,43.956,706027,0
2011-02-22,43.759,44.158,42.156,42.189,624337,0
2011-02-23,42.147,42.397,41.345,42.327,941397,0
2011-02-24,42.447,43.371,42.397,43.234,1245360,0
2011-02-25,43.491,44.587,43.484,44.587,933897,0
2011-02-28,44.581,45.605,44.574,45.535,734606,0
2011-03-01,45.641,45.715,44.351,44.41,579781,0
2011-03-02,44.417,45.082,44.401,44.547,501399,0
2011-03-03,45.172,45.553,44.894,44.963,582597,0
2011-03-04,45.131,45.196,44.63,45.187,298553,0
2011-03-07,45.213,45.4,44.41,44.63,366250,0
2011-03-08,44.782,45.708,44.724,45.56,828095,0
2011-03-09,45.367,46.005,44.993,45.949,670919,0
2011-03-10,45.413,45.957,45.277,45.544,633270,0
2011-03-11,45.309,46.005,45.18,45.325,436701,0
2011-03-14,45.064,46.371,44.782,46.338,685841,0
2011-03-15,45.073,45.591,44.359,45.156,660788,0
2011-03-16,45.131,45.478,44.367,44.749,485382,0
2011-03-17,45.388,45.397,44.574,44.76,305647,0
2011-03-18,45.22,45.625,44.978,45.553,507922,0
2011-03-21,45.901,46.768,45.901,46.039,356695,0
2011-03-22,46.005,46.314,45.469,46.03,383180,0
2011-03-23,45.949,46.548,45.598,46.412,529658,0
2011-03-24,46.729,46.776,46.086,46.745,345159,0
2011-03-25,46.768,47.621,46.664,47.247,431017,0
2011-03-28,47.28,47.548,46.638,46.679,314488,0
2011-03-29,46.776,47.214,46.614,47.109,361579,0
2011-03-30,47.344,47.489,46.817,46.979,473965,0
2011-03-31,47.024,47.212,46.751,46.901,650157,0
2011-04-01,47.083,47.426,46.987,47.344,522312,0
2011-04-04,47.523,48.317,47.465,48.125,702596,0
2011-04-05,48.099,48.642,48.055,48.27,768064,0
2011-04-06,48.293,48.617,47.571,48.293,469426,0
2011-04-07,48.253,48.634,47.918,47.927,362961,0
2011-04-08,48.186,48.34,47.264,47.523,298329,0
2011-04-11,47.636,47.879,47.303,47.643,351282,0
2011-04-12,47.375,47.798,46.888,47.081,436658,0
2011-04-13,47.303,47.473,45.965,46.03,770488,0
2011-04-14,45.478,45.892,44.935,45.861,929451,0
2011-04-15,46.072,46.791,45.78,46.519,612628,0
2011-04-18,45.944,45.971,45.343,45.666,734427,0
2011-04-19,45.691,46.492,45.666,46.005,593415,0
2011-04-20,46.519,46.638,45.926,46.005,451347,0
2011-04-21,46.257,46.808,46.005,46.596,397304,0
2011-04-25,46.596,46.808,46.354,46.5,346788,0
2011-04-26,46.583,46.9,46.519,46.745,384158,0
2011-04-27,46.783,47.083,46.687,47.005,909138,0
2011-04-28,46.987,47.19,46.273,46.404,573666,0
2011-04-29,46.485,46.743,45.389,45.777,1134417,0
2011-05-02,45.99,46.218,45.487,45.82,2109994,0
2011-05-03,45.493,47.407,44.188,46.282,2224626,0
2011-05-04,45.496,47.205,45.196,46.583,1101532,0
2011-05-05,46.422,47.155,46.105,46.177,559833,0
2011-05-06,46.658,47.628,46.422,46.992,698623,0
2011-05-09,47.022,48.317,46.9,48.148,780209,0
2011-05-10,48.194,49.144,47.927,48.858,707806,0
2011-05-11,48.855,48.962,47.839,48.024,575187,0
2011-05-12,47.886,48.642,47.667,48.048,611947,0
2011-05-13,48.149,48.238,47.522,47.642,521512,0
2011-05-16,47.563,47.563,46.817,46.874,642186,0
2011-05-17,46.804,47.032,46.014,46.105,742602,0
2011-05-18,45.949,46.414,45.535,46.274,677803,0
2011-05-19,46.364,47.195,46.364,46.591,407446,0
2011-05-20,46.591,47.072,46.227,46.599,290516,0
2011-05-23,45.828,46.512,45.828,46.11,431494,0
2011-05-24,46.135,46.259,45.746,45.997,459697,0
2011-05-25,45.98,46.732,45.934,46.642,419277,0
2011-05-26,46.414,47.447,46.259,47.285,602224,0
2011-05-27,47.285,48.342,47.285,48.092,715849,0
2011-05-31,47.717,47.879,46.805,46.986,1313812,0
2011-06-01,46.82,46.956,46.048,46.25,989641,0
2011-06-02,46.08,46.347,45.397,45.404,827580,0
2011-06-03,45.144,45.418,44.785,45.03,758475,0
2011-06-06,43.896,44.003,42.267,42.683,2532237,0
2011-06-07,42.774,43.497,42.719,43.066,772686,0
2011-06-08,42.919,43.019,42.319,42.383,889581,0
2011-06-09,42.522,42.952,42.104,42.683,1505684,0
2011-06-10,42.538,42.596,41.903,42.049,841858,0
2011-06-13,42.204,42.504,42.001,42.228,745171,0
2011-06-14,42.919,42.919,42.319,42.618,1188041,0
2011-06-15,40.214,41.245,39.786,40.053,4159082,0
2011-06-16,39.971,40.199,39.51,39.798,1498506,0
2011-06-17,40.161,40.608,39.873,39.891,1075380,0
2011-06-20,40.819,41.55,40.379,41.438,1647443,0
2011-06-21,41.749,41.928,40.981,41.749,1306958,0
2011-06-22,41.593,41.942,41.284,41.406,885389,0
2011-06-23,40.949,42.043,40.739,41.966,1034752,0
2011-06-24,41.984,42.31,41.635,41.95,903430,0
2011-06-27,41.812,41.958,41.252,41.681,958196,0
2011-06-28,41.878,42.016,41.698,41.928,494042,0
2011-06-29,42.129,42.611,41.958,42.48,1239402,0
2011-06-30,42.433,42.506,41.592,41.781,1046583,0
2011-07-01,41.95,42.235,41.772,42.025,937954,0
2011-07-05,42.172,42.243,40.599,41.056,2024201,0
2011-07-06,40.882,41.396,40.807,41.166,1358880,0
2011-07-07,41.406,42.285,41.406,42.155,1134929,0
2011-07-08,41.723,42.285,41.559,42.22,916174,0
2011-07-11,41.772,42.137,41.673,42.089,839354,0
2011-07-12,41.88,42.395,41.88,42.1,813387,0
2011-07-13,42.252,42.48,41.934,41.984,553566,0
2011-07-14,41.966,42.351,41.219,41.314,661869,0
2011-07-15,41.494,41.706,41.168,41.673,572866,0
2011-07-18,41.568,41.928,40.958,41.098,405665,0
2011-07-19,40.207,40.766,39.954,40.567,1861183,0
2011-07-20,40.69,40.932,40.413,40.581,456074,0
2011-07-21,40.713,41.12,40.519,40.721,569923,0
2011-07-22,40.665,40.958,40.452,40.705,714429,0
2011-07-25,40.223,41.259,39.991,41.08,790312,0
2011-07-26,41.141,41.568,40.846,41.525,1057873,0
2011-07-27,41.383,41.992,41.219,41.666,1373060,0
2011-07-28,41.651,41.995,41.42,41.504,740586,0
2011-07-29,40.874,41.401,40.832,41.088,1029827,0
2011-08-01,41.42,41.494,40.795,40.99,1236020,0
2011-08-02,40.651,40.774,39.274,39.308,1745057,0
2011-08-03,39.393,39.403,38.449,39.2,1087154,0
2011-08-04,38.847,38.936,36.889,36.963,1395362,0
2011-08-05,37.364,38.077,36.691,37.331,1525519,0
2011-08-08,34.36,35.573,32.564,32.906,3038216,0
2011-08-09,33.009,34.889,32.976,34.876,2185809,0
2011-08-10,34.232,34.745,33.573,33.598,1512998,0
2011-08-11,33.84,35.444,33.523,35.16,1238264,0
2011-08-12,35.455,36.544,35.267,36.135,1123339,0
2011-08-15,36.454,37.106,36.299,37.097,373548,0
2011-08-16,36.75,37.037,36.404,36.658,886424,0
2011-08-17,36.986,37.34,36.479,37.094,643050,0
2011-08-18,36.005,36.511,35.732,36.234,1116464,0
2011-08-19,35.693,37.24,35.693,36.527,1006279,0
2011-08-22,37.431,37.872,35.947,36.16,1061057,0
2011-08-23,36.348,37.996,36.201,37.782,890712,0
2011-08-24,37.635,38.594,37.431,38.505,799752,0
2011-08-25,38.682,38.936,37.799,37.916,691081,0
2011-08-26,37.7,39.191,37.528,39.053,787656,0
2011-08-29,39.462,40.214,39.283,40.11,593661,0
2011-08-30,39.863,40.084,39.422,39.798,912413,0
2011-08-31,40.063,40.387,39.661,39.8,590045,0
2011-09-01,39.798,40.199,39.264,39.299,481793,0
2011-09-02,38.481,38.825,37.93,38.054,458301,0
2011-09-06,36.955,38.429,36.829,38.184,709319,0
2011-09-07,38.767,39.535,38.677,39.496,517299,0
2011-09-08,39.084,39.749,39.005,39.151,528117,0
2011-09-09,38.741,39.488,38.585,38.716,986578,0
2011-09-12,38.348,39.2,37.881,38.408,760213,0
2011-09-13,38.559,39.068,38.339,38.782,595915,0
2011-09-14,39.03,39.601,37.758,39.02,916508,0
2011-09-15,38.699,39.209,38.168,38.733,802104,0
2011-09-16,38.699,38.929,38.348,38.69,1059125,0
2011-09-19,38.062,38.444,37.586,37.96,721574,0
2011-09-20,38.168,38.233,37.151,37.207,905595,0
2011-09-21,37.2,37.2,35.765,35.784,925341,0
2011-09-22,34.545,35.553,34.274,35.487,1077655,0
2011-09-23,35.529,36.16,35.324,35.832,659730,0
2011-09-26,36.175,37.283,35.593,37.265,665916,0
2011-09-27,37.916,38.217,37.087,37.3,465642,0
2011-09-28,37.478,37.478,36.487,36.568,590202,0
2011-09-29,37.177,37.454,35.774,36.784,531614,0
2011-09-30,36.187,37.417,36.119,36.552,1213299,0
2011-10-03,36.21,36.675,35.732,35.865,1286341,0
2011-10-04,35.653,37.806,35.413,37.504,1365460,0
2011-10-05,37.725,38.38,37.29,37.907,863084,0
2011-10-06,38.021,38.929,37.652,38.782,577996,0
2011-10-07,38.76,39.209,38.33,38.48,457873,0
2011-10-10,34.193,37.856,34.193,36.993,3043212,0
2011-10-11,36.907,36.963,36.461,36.553,1011557,0
2011-10-12,36.636,38.199,36.562,37.684,710850,0
2011-10-13,37.404,37.799,36.43,36.872,1109665,0
2011-10-14,37.331,37.431,36.447,36.855,743919,0
2011-10-17,36.612,36.628,36.288,36.374,1077366,0
2011-10-18,36.439,37.907,36.184,37.668,777378,0
2011-10-19,37.814,38.38,37.725,38.16,989446,0
2011-10-20,38.151,38.635,37.608,38.488,757693,0
2011-10-21,38.936,39.718,38.856,39.496,518416,0
2011-10-24,39.587,40.199,39.527,39.954,454159,0
2011-10-25,39.873,39.965,39.035,39.073,325546,0
2011-10-26,39.396,40.427,38.936,40.136,647407,0
2011-10-27,41.266,41.674,40.692,41.077,542461,0
2011-10-28,40.756,41.525,40.627,40.945,515945,0
2011-10-31,40.489,40.648,39.749,39.759,563156,0
2011-11-01,38.57,39.231,38.009,38.081,799668,0
2011-11-02,38.594,38.774,37.907,38.668,609400,0
2011-11-03,39.132,39.387,38.348,39.098,851036,0
2011-11-04,38.603,39.189,38.067,39.017,1080376,0
2011-11-07,38.839,38.839,37.872,38.062,1411566,0
2011-11-08,37.317,37.317,35.294,35.79,2762601,0
2011-11-09,34.659,35.162,34.229,34.708,1906442,0
2011-11-10,35.053,36.062,34.731,35.343,1347073,0
2011-11-11,35.978,36.046,35.351,35.466,457526,0
2011-11-14,35.251,35.466,34.8,35.087,756920,0
2011-11-15,35.07,35.336,34.47,35.147,634140,0
2011-11-16,34.849,35.287,34.756,34.896,940768,0
2011-11-17,34.873,35.155,34.427,34.625,994918,0
2011-11-18,34.731,34.88,34.337,34.667,950464,0
2011-11-21,34.237,35.038,34.129,34.864,923070,0
2011-11-22,35.121,35.121,34.47,34.748,929109,0
2011-11-23,34.542,34.667,33.486,34.056,1456221,0
2011-11-25,34.014,34.659,33.866,34.196,276879,0
2011-11-28,35.053,35.393,34.585,34.717,540645,0
2011-11-29,34.8,35.343,34.64,34.7,352721,0
2011-11-30,35.729,36.39,35.395,36.39,921436,0
2011-12-01,36.185,37.284,36.135,36.844,924182,0
2011-12-02,37.143,37.513,36.616,36.721,521583,0
2011-12-05,37.143,37.557,36.87,37.069,536983,0
2011-12-06,37.01,37.143,36.573,36.704,549594,0
2011-12-07,36.3,37.703,35.978,37.432,1167601,0
2011-12-08,37.086,37.325,36.341,36.523,664637,0
2011-12-09,36.564,37.151,36.392,36.92,396699,0
2011-12-12,36.392,36.805,36.126,36.483,421989,0
2011-12-13,35.905,36.852,35.888,36.465,891312,0
2011-12-14,36.243,36.465,35.737,35.879,616937,0
2011-12-15,35.978,36.251,35.763,36.126,420784,0
2011-12-16,36.261,36.325,35.659,36.135,901749,0
2011-12-19,36.316,36.581,35.418,35.511,255007,0
2011-12-20,36.101,36.887,36.101,36.789,280304,0
2011-12-21,36.812,37.117,36.507,36.781,269143,0
2011-12-22,37.027,38.646,36.662,38.199,859812,0
2011-12-23,38.291,38.506,37.941,38.035,294697,0
2011-12-27,37.937,38.176,37.703,38.099,244571,0
2011-12-28,37.921,38.19,37.852,37.948,377111,0
2011-12-29,38.035,38.71,37.803,38.415,302381,0
2011-12-30,38.322,39.05,38.322,38.539,317756,0
2012-01-03,39.298,39.298,38.843,39.035,413914,0
2012-01-04,38.851,39.306,38.596,39.262,483331,0
2012-01-05,39.198,39.371,38.941,39.166,556365,0
2012-01-06,39.057,39.428,38.603,39.306,679855,0
2012-01-09,39.253,39.587,39.098,39.421,405112,0
2012-01-10,39.619,40,39.527,39.843,403474,0
2012-01-11,39.816,40.071,39.643,39.916,507768,0
2012-01-12,40,40.42,39.784,40.21,509632,0
2012-01-13,40.071,40.264,39.239,39.899,502617,0
2012-01-17,40.314,40.438,38.685,38.778,638919,0
2012-01-18,38.802,39.387,38.661,39.33,658996,0
2012-01-19,38.373,39.61,38.107,39.395,1152708,0
2012-01-20,39.446,39.826,39.298,39.337,475658,0
2012-01-23,39.421,39.57,38.809,38.958,431207,0
2012-01-24,38.762,39.281,38.613,39.231,305887,0
2012-01-25,39.222,39.519,38.809,39.454,493256,0
2012-01-26,39.579,39.791,39.387,39.48,447445,0
2012-01-27,39.421,39.727,39.231,39.454,361101,0
2012-01-30,39.14,39.454,39.026,39.356,368574,0
2012-01-31,39.426,39.567,38.888,39.092,399809,0
2012-02-01,39.438,39.677,39.356,39.535,734261,0
2012-02-02,39.488,39.718,39.387,39.544,422514,0
2012-02-03,39.783,40.39,39.641,40.298,788047,0
2012-02-06,40.228,40.733,40.157,40.485,821419,0
2012-02-07,40.48,44.16,40.48,43.712,1684363,0
2012-02-08,43.614,44.2,42.466,42.481,950047,0
2012-02-09,42.432,42.639,41.161,42.193,1204295,0
2012-02-10,41.768,41.918,40.763,40.871,722029,0
2012-02-13,41.098,41.485,40.412,40.435,701188,0
2012-02-14,40.116,40.438,39.865,40.407,816862,0
2012-02-15,40.314,40.489,39.391,39.542,546035,0
2012-02-16,39.617,39.617,39.152,39.567,562894,0
2012-02-17,39.576,40.496,39.533,40.455,848266,0
2012-02-21,40.721,40.721,39.718,39.94,399802,0
2012-02-22,39.842,39.94,39.343,39.515,392748,0
2012-02-23,39.576,39.807,39.202,39.749,197105,0
2012-02-24,39.94,40.175,39.55,39.6,340335,0
2012-02-27,39.525,39.833,39.053,39.609,400760,0
2012-02-28,39.708,39.759,39.161,39.343,354021,0
2012-02-29,39.459,39.559,38.822,38.899,585461,0
2012-03-01,39.068,39.476,38.888,38.96,450557,0
2012-03-02,38.927,39.226,38.661,39.143,584187,0
2012-03-05,39.038,39.334,38.896,39.1,721897,0
2012-03-06,38.72,39.044,38.646,39.011,630931,0
2012-03-07,39.127,39.285,38.817,38.994,388289,0
2012-03-08,39.193,39.908,39.011,39.865,447170,0
2012-03-09,39.857,40.238,39.699,40.23,447738,0
2012-03-12,40.238,40.672,40.016,40.347,462969,0
2012-03-13,40.595,41.353,40.496,41.353,651843,0
2012-03-14,41.361,42.812,41.318,42.647,1584781,0
2012-03-15,42.639,44.293,42.608,44.11,1560661,0
2012-03-16,44.175,44.501,43.926,44.144,1043783,0
2012-03-19,44.144,44.226,43.67,43.935,833726,0
2012-03-20,43.614,44.002,43.27,43.653,620939,0
2012-03-21,43.704,44.019,43.588,43.819,567791,0
2012-03-22,43.346,43.877,43.328,43.769,421865,0
2012-03-23,44.01,44.226,43.787,44.04,702440,0
2012-03-26,44.217,45.264,44.217,44.707,629317,0
2012-03-27,44.999,46.161,44.999,45.421,1336186,0
2012-03-28,45.556,45.556,45.033,45.464,578362,0
2012-03-29,45.017,45.356,44.791,45.124,451219,0
2012-03-30,45.348,45.448,44.984,44.984,481057,0
2012-04-02,45.024,45.507,44.809,45.281,557658,0
2012-04-03,45.34,45.654,44.959,45.222,499700,0
2012-04-04,44.914,45.348,44.791,44.857,380992,0
2012-04-05,44.775,44.991,43.97,44.168,701308,0
2012-04-09,43.561,43.917,43.422,43.554,534373,0
2012-04-10,43.554,43.678,42.325,42.432,449978,0
2012-04-11,42.882,43.239,42.665,43.138,519315,0
2012-04-12,43.288,44.118,43.187,43.895,654417,0
2012-04-13,43.787,44.144,43.561,43.579,403002,0
2012-04-16,43.597,43.935,43.554,43.644,585112,0
2012-04-17,43.764,43.923,43.656,43.691,854813,0
2012-04-18,43.614,43.721,43.354,43.462,259382,0
2012-04-19,43.52,43.695,43.039,43.354,246770,0
2012-04-20,43.43,43.895,43.43,43.721,437225,0
2012-04-23,43.164,43.171,42.532,43.006,348179,0
2012-04-24,42.946,43.204,42.565,42.724,359161,0
2012-04-25,43.321,43.539,43.246,43.387,283536,0
2012-04-26,43.18,43.486,43.138,43.27,291224,0
2012-04-27,43.312,43.721,43.312,43.579,378581,0
2012-04-30,43.503,43.828,43.187,43.52,406449,0
2012-05-01,43.514,43.741,43.306,43.355,380155,0
2012-05-02,43.164,43.321,43.024,43.122,343625,0
2012-05-03,45.051,46.465,43.923,44.551,1368186,0
2012-05-04,44.326,44.485,44.038,44.293,864259,0
2012-05-07,44.366,45.787,44.128,45.68,1595400,0
2012-05-08,39.865,41.02,37.798,38.32,3591868,0
2012-05-09,38.305,39.159,38.173,38.272,1412718,0
2012-05-10,39.191,39.978,38.822,38.964,1397761,0
2012-05-11,38.906,39.2,38.665,38.964,831327,0
2012-05-14,38.706,38.766,38.163,38.196,641092,0
2012-05-15,38.122,38.389,37.671,37.678,768824,0
2012-05-16,37.835,38.196,37.587,37.71,575329,0
2012-05-17,37.703,37.779,36.976,37.06,586125,0
2012-05-18,37.143,37.251,36.574,36.664,634608,0
2012-05-21,36.664,37.286,36.424,37.218,364689,0
2012-05-22,37.26,37.578,36.768,36.968,344731,0
2012-05-23,36.784,37.101,35.93,36.984,636981,0
2012-05-24,37.134,37.209,36.441,36.976,285730,0
2012-05-25,36.926,37.277,36.55,36.664,184701,0
2012-05-29,36.976,37.117,36.647,36.943,251992,0
2012-05-30,36.715,36.809,36.339,36.465,301831,0
2012-05-31,36.424,36.483,35.971,36.096,671574,0
2012-06-01,35.711,35.737,35.161,35.395,597666,0
2012-06-04,35.395,35.395,34.836,35.076,461467,0
2012-06-05,35.026,35.411,34.994,35.235,421537,0
2012-06-06,35.53,36.399,35.53,36.104,556834,0
2012-06-07,36.499,37.125,36.181,36.198,868474,0
2012-06-08,35.954,35.979,34.954,35.346,1681124,0
2012-06-11,35.539,35.657,35.211,35.496,820801,0
2012-06-12,35.586,36.104,35.555,35.997,791774,0
2012-06-13,29.885,34.158,29.675,33.624,10583499,0
2012-06-14,33.556,33.815,33.002,33.113,2526587,0
2012-06-15,33.08,33.256,32.485,32.653,1572505,0
2012-06-18,32.796,33.546,32.503,33.472,1282629,0
2012-06-19,33.531,34.099,33.531,33.947,556759,0
2012-06-20,33.806,33.866,33.304,33.514,857813,0
2012-06-21,33.531,33.546,32.627,32.796,712728,0
2012-06-22,32.977,33.097,32.627,33.011,582270,0
2012-06-25,32.562,32.662,31.7,32.218,845830,0
2012-06-26,32.434,33.189,32.227,33.002,1133220,0
2012-06-27,33.105,33.59,33.002,33.328,847785,0
2012-06-28,33.088,33.866,33.029,33.8,675208,0
2012-06-29,34.284,34.469,34.099,34.384,788177,0
2012-07-02,34.46,34.5,33.9,34.183,340396,0
2012-07-03,34.309,34.492,34.033,34.274,146087,0
2012-07-05,34.2,34.568,33.856,34.508,397614,0
2012-07-06,34.149,34.469,33.882,33.982,387012,0
2012-07-09,33.982,33.982,33.456,33.822,506995,0
2012-07-10,33.974,34.033,33.296,33.514,367175,0
2012-07-11,33.782,33.974,33.189,33.607,499283,0
2012-07-12,33.105,33.28,32.318,32.41,1522006,0
2012-07-13,32.402,32.694,32.06,32.174,813513,0
2012-07-16,32.101,32.77,32.042,32.562,572488,0
2012-07-17,32.662,33.029,32.393,32.938,378795,0
2012-07-18,32.938,33.221,32.552,32.77,804508,0
2012-07-19,32.81,32.922,32.428,32.754,1011010,0
2012-07-20,32.593,33.322,32.585,32.93,565575,0
2012-07-23,32.41,32.853,32.378,32.544,419860,0
2012-07-24,32.562,32.687,31.758,31.915,434047,0
2012-07-25,31.952,32.419,31.749,32.253,513645,0
2012-07-26,32.627,32.687,32.11,32.37,424857,0
2012-07-27,32.519,33.328,32.152,33.02,401914,0
2012-07-30,32.895,33.127,32.761,33.002,303516,0
2012-07-31,32.87,33.564,32.802,33.363,402438,0
2012-08-01,33.347,33.514,32.853,33.047,445340,0
2012-08-02,32.861,33.064,32.26,32.636,857059,0
2012-08-03,33.073,34.191,32.82,34.025,472262,0
2012-08-06,33.83,33.856,33.029,33.249,804506,0
2012-08-07,32.837,34.702,32.428,34.292,546720,0
2012-08-08,34.24,34.743,34.033,34.526,652159,0
2012-08-09,34.469,34.812,34.225,34.609,596520,0
2012-08-10,32.562,35.988,32.562,35.93,1998491,0
2012-08-13,35.705,35.872,34.676,34.828,648181,0
2012-08-14,35.076,35.219,34.533,34.961,529608,0
2012-08-15,34.976,35.85,34.807,35.732,522105,0
2012-08-16,35.762,36.375,35.586,36.074,476400,0
2012-08-17,36.074,36.491,35.872,36.266,500897,0
2012-08-20,36.083,36.224,35.611,35.939,538484,0
2012-08-21,35.954,36.332,35.906,36.104,458173,0
2012-08-22,36.13,36.241,35.611,35.831,469303,0
2012-08-23,35.843,35.927,35.362,35.498,574082,0
2012-08-24,35.516,35.623,35.118,35.446,415867,0
2012-08-27,35.498,35.498,34.555,34.68,697367,0
2012-08-28,34.715,34.799,34.257,34.409,734223,0
2012-08-29,34.604,35.202,34.479,35.017,310246,0
2012-08-30,34.924,34.924,34.646,34.697,220682,0
2012-08-31,34.959,35.169,34.73,35.093,242670,0
2012-09-04,35.058,35.516,34.637,35.446,418761,0
2012-09-05,35.387,35.531,35.118,35.371,346050,0
2012-09-06,35.632,36.223,35.508,35.911,343510,0
2012-09-07,35.952,36.602,35.684,36.407,382293,0
2012-09-10,36.239,36.98,36.179,36.215,406431,0
2012-09-11,36.265,36.636,35.902,36.231,701968,0
2012-09-12,36.231,36.636,36.206,36.611,285540,0
2012-09-13,36.407,37.319,36.248,37.031,273791,0
2012-09-14,37.082,37.919,37.082,37.562,321008,0
2012-09-17,37.41,37.579,36.844,36.98,339913,0
2012-09-18,36.887,37.097,36.636,36.947,408892,0
2012-09-19,36.862,37.167,36.779,36.887,396373,0
2012-09-20,36.819,37.285,36.576,37.167,236009,0
2012-09-21,37.384,37.688,36.811,37.175,1279775,0
2012-09-24,36.701,37.459,36.701,37.285,291237,0
2012-09-25,37.503,37.503,36.65,36.779,346937,0
2012-09-26,36.693,36.887,36.146,36.323,359322,0
2012-09-27,36.508,36.819,36.256,36.685,150579,0
2012-09-28,36.71,37.041,36.248,36.628,348485,0
2012-10-01,36.659,36.862,36.239,36.737,449690,0
2012-10-02,36.762,36.762,36.523,36.701,317621,0
2012-10-03,36.693,37.014,36.567,36.659,188798,0
2012-10-04,36.827,37.436,36.542,37.24,571211,0
2012-10-05,37.343,37.579,37.09,37.167,272866,0
2012-10-08,36.995,37.24,36.827,37.074,143638,0
2012-10-09,36.987,37.097,36.442,36.693,388693,0
2012-10-10,36.65,36.844,36.442,36.628,262902,0
2012-10-11,36.862,37.021,36.611,36.62,123768,0
2012-10-12,36.65,36.804,35.927,36.046,279387,0
2012-10-15,35.944,36.465,35.723,36.399,282161,0
2012-10-16,36.56,36.71,36.02,36.442,400767,0
2012-10-17,36.611,36.995,36.425,36.71,276109,0
2012-10-18,36.65,36.772,36.215,36.65,184165,0
2012-10-19,36.474,36.772,35.911,36.071,270460,0
2012-10-22,35.902,36.323,35.354,35.811,223504,0
2012-10-23,35.379,35.632,34.888,35.472,329146,0
2012-10-24,35.677,35.793,35.313,35.354,225709,0
2012-10-25,35.472,35.732,35.01,35.226,418900,0
2012-10-26,35.269,35.516,35.16,35.295,209696,0
2012-10-31,35.508,36.111,35.252,36.071,190318,0
2012-11-01,36.089,37.065,35.859,36.659,608053,0
2012-11-02,36.852,36.931,36.179,36.206,273971,0
2012-11-05,36.128,36.779,35.952,36.457,246071,0
2012-11-06,36.636,37.048,36.602,36.797,357212,0
2012-11-07,36.415,37.15,36.046,37.123,609004,0
2012-11-08,37.495,37.571,35.422,35.557,827038,0
2012-11-09,35.387,35.549,34.993,35.346,500336,0
2012-11-12,35.437,35.437,34.485,34.68,517740,0
2012-11-13,34.62,35.187,34.51,34.562,337963,0
2012-11-14,34.571,34.655,33.4,33.508,674597,0
2012-11-15,33.56,34.108,33.491,33.946,506548,0
2012-11-16,33.989,34.209,33.458,34.032,568620,0
2012-11-19,34.471,34.976,34.217,34.722,376623,0
2012-11-20,34.68,35.05,34.596,34.807,439886,0
2012-11-21,34.92,35.218,34.742,35.143,251822,0
2012-11-23,35.313,35.472,35.168,35.313,184397,0
2012-11-26,35.313,35.431,34.93,34.947,344894,0
2012-11-27,35.397,35.397,34.784,34.82,380112,0
2012-11-28,34.675,34.87,34.512,34.718,296879,0
2012-11-29,34.684,35.304,34.684,35.021,368894,0
2012-11-30,34.854,35.269,34.701,35.209,1292434,0
2012-12-03,35.225,35.447,35.04,35.056,337999,0
2012-12-04,35.015,35.5,34.845,35.04,196924,0
2012-12-05,35.101,35.243,34.557,34.734,325732,0
2012-12-06,34.71,34.829,34.293,34.503,530779,0
2012-12-07,34.614,35.133,34.565,35.106,189048,0
2012-12-10,35.031,35.671,34.718,35.55,611755,0
2012-12-11,35.635,36.051,35.616,35.788,370247,0
2012-12-12,35.89,35.949,35.533,35.625,299881,0
2012-12-13,35.671,35.671,35.379,35.541,338551,0
2012-12-14,35.653,36.8,35.404,36.06,998965,0
2012-12-17,36.246,36.552,36.108,36.255,362624,0
2012-12-18,36.358,37.197,36.313,37.189,401371,0
2012-12-19,37.283,37.367,36.901,36.968,318298,0
2012-12-20,37.054,37.273,36.865,37.137,238350,0
2012-12-21,36.731,37.452,36.712,37.181,744706,0
2012-12-24,37.036,37.342,36.952,37.342,122428,0
2012-12-26,37.31,37.358,36.991,37.238,243090,0
2012-12-27,37.238,37.428,36.8,37.247,504151,0
2012-12-28,37.079,37.555,37.036,37.128,268991,0
2012-12-31,36.976,37.536,36.96,37.409,211368,0
2013-01-02,38.03,38.325,37.706,38.004,575377,0
2013-01-03,38.071,38.285,38.022,38.276,431378,0
2013-01-04,38.419,39.201,38.369,39.15,313427,0
2013-01-07,38.946,39.396,38.937,39.304,386990,0
2013-01-08,39.268,39.387,38.666,38.802,304829,0
2013-01-09,38.89,39.329,38.89,39.126,183121,0
2013-01-10,39.319,39.319,38.954,39.169,123917,0
2013-01-11,39.244,39.296,38.981,39.278,216446,0
2013-01-14,39.183,39.218,38.079,38.207,792738,0
2013-01-15,37.959,38.514,37.886,38.039,530711,0
2013-01-16,37.893,38.353,37.783,37.816,319091,0
2013-01-17,38.022,38.175,37.758,37.95,435156,0
2013-01-18,38.022,38.268,37.528,38.268,316089,0
2013-01-22,38.157,38.325,38.03,38.207,418720,0
2013-01-23,38.157,38.294,37.833,37.921,434031,0
2013-01-24,38.004,38.903,38.004,38.676,380224,0
2013-01-25,38.777,39.142,38.676,38.817,205029,0
2013-01-28,38.726,38.726,37.189,37.374,784763,0
2013-01-29,37.325,37.52,37.137,37.283,359851,0
2013-01-30,37.256,37.503,37.112,37.128,156408,0
2013-01-31,36.96,37.325,36.96,37.128,235992,0
2013-02-01,37.283,37.656,37.128,37.485,226349,0
2013-02-04,37.273,37.367,36.848,37.164,364555,0
2013-02-05,37.238,37.823,37.173,37.3,332421,0
2013-02-06,38.03,39.201,37.391,37.512,740517,0
2013-02-07,37.758,38.132,37.079,37.333,446571,0
2013-02-08,37.3,37.52,37.273,37.512,369827,0
2013-02-11,37.536,37.893,37.317,37.367,194171,0
2013-02-12,37.283,37.333,36.984,37.045,253250,0
2013-02-13,37.154,37.273,36.91,37.054,167290,0
2013-02-14,36.984,37.247,36.882,37.137,240749,0
2013-02-15,37.128,37.571,37.087,37.391,227653,0
2013-02-19,37.409,38.132,37.317,38.087,484576,0
2013-02-20,38.153,38.153,37.605,37.612,259761,0
2013-02-21,37.476,37.588,37.05,37.195,293019,0
2013-02-22,37.245,37.349,36.861,37.331,370239,0
2013-02-25,37.467,37.495,36.625,36.688,310081,0
2013-02-26,36.914,37.033,36.476,36.914,445597,0
2013-02-27,37.014,38.281,37.014,38.247,421941,0
2013-02-28,38.171,38.273,37.674,37.906,369938,0
2013-03-01,37.707,38.128,37.323,38.044,380835,0
2013-03-04,37.953,38.025,37.7,37.853,268252,0
2013-03-05,38.082,39.154,37.888,39.036,587803,0
2013-03-06,39.067,39.64,39.067,39.359,543350,0
2013-03-07,39.309,39.608,39.264,39.599,484642,0
2013-03-08,39.7,40.068,39.564,39.975,419870,0
2013-03-11,39.994,40.317,39.786,40.277,491028,0
2013-03-12,40.342,40.718,39.975,40.514,584790,0
2013-03-13,40.488,40.506,40.085,40.147,473322,0
2013-03-14,40.248,40.277,39.734,39.795,201134,0
2013-03-15,39.521,39.608,38.735,38.744,602937,0
2013-03-18,38.418,38.717,38.265,38.589,441383,0
2013-03-19,38.682,38.708,38.143,38.479,441282,0
2013-03-20,38.606,38.642,38.239,38.495,409901,0
2013-03-21,38.109,38.539,37.999,38.171,474346,0
2013-03-22,38.162,38.229,37.87,37.916,199581,0
2013-03-25,38.025,38.306,37.769,38.017,324904,0
2013-03-26,38.195,38.273,37.752,37.879,246453,0
2013-03-27,37.641,37.674,37.05,37.245,454020,0
2013-03-28,37.18,37.427,36.698,36.988,448992,0
2013-04-01,36.906,37.323,36.485,36.662,311479,0
2013-04-02,36.81,37.033,36.625,36.672,327514,0
2013-04-03,36.842,36.973,36.358,36.606,400168,0
2013-04-04,36.672,36.887,36.494,36.625,213019,0
2013-04-05,36.176,36.802,35.937,36.76,581516,0
2013-04-08,36.842,38.827,36.842,38.69,973082,0
2013-04-09,38.682,38.898,38.247,38.273,596066,0
2013-04-10,38.366,39.206,38.281,39.197,424707,0
2013-04-11,39.187,39.871,39.163,39.283,416362,0
2013-04-12,39.214,39.283,38.726,38.864,197257,0
2013-04-15,38.546,38.717,38.213,38.47,500680,0
2013-04-16,38.753,38.811,38.418,38.554,1273398,0
2013-04-17,38.273,38.273,37.254,37.7,593680,0
2013-04-18,37.794,37.794,37.134,37.289,233758,0
2013-04-19,37.221,37.52,36.817,36.996,397587,0
2013-04-22,37.067,37.076,36.451,36.931,616492,0
2013-04-23,37.05,37.195,36.81,37.161,395583,0
2013-04-24,37.235,37.853,37.085,37.786,255960,0
2013-04-25,37.862,38.265,37.373,37.933,330224,0
2013-04-26,37.971,37.971,37.467,37.631,330450,0
2013-04-29,37.631,38.818,37.528,38.744,598317,0
2013-04-30,38.794,38.836,38.162,38.794,352792,0
2013-05-01,38.69,38.827,38.394,38.495,547505,0
2013-05-02,38.794,38.882,38.452,38.599,772963,0
2013-05-03,38.898,39.692,38.864,39.187,630064,0
2013-05-06,39.187,39.966,38.904,39.83,924024,0
2013-05-07,39.497,41.659,38.939,41.42,1380785,0
2013-05-08,41.395,41.395,40.608,40.993,662639,0
2013-05-09,41.01,41.079,40.496,40.668,846025,0
2013-05-10,40.787,41.49,40.694,41.171,431822,0
2013-05-13,41.179,41.179,40.496,40.711,488898,0
2013-05-14,40.891,41.465,40.83,41.371,297446,0
2013-05-15,41.446,42.011,41.235,41.831,454521,0
2013-05-16,41.72,41.933,41.522,41.619,302460,0
2013-05-17,41.771,41.805,41.179,41.611,358458,0
2013-05-20,41.566,41.874,41.258,41.644,289354,0
2013-05-21,41.684,41.857,41.307,41.522,297311,0
2013-05-22,41.566,41.883,41.335,41.361,516032,0
2013-05-23,41.183,41.633,41.012,41.599,394674,0
2013-05-24,41.424,41.513,40.942,41.158,353061,0
2013-05-28,41.303,42.407,41.303,42.054,650015,0
2013-05-29,41.89,42.104,41.553,41.967,318663,0
2013-05-30,42.011,42.096,41.763,41.9,267926,0
2013-05-31,40.951,41.498,40.691,40.708,629712,0
2013-06-03,40.675,40.762,39.989,40.451,316758,0
2013-06-04,40.245,40.909,39.693,39.901,476707,0
2013-06-05,39.892,39.892,39.015,39.082,681997,0
2013-06-06,38.98,39.547,38.901,39.539,313402,0
2013-06-07,39.833,40.772,39.833,39.892,517880,0
2013-06-10,39.91,40.694,39.874,40.651,339927,0
2013-06-11,40.643,40.847,40.037,40.702,449704,0
2013-06-12,40.737,40.821,40.409,40.478,464200,0
2013-06-13,40.348,41.21,40.245,41.173,220368,0
2013-06-14,41.347,41.442,40.971,41.1,231127,0
2013-06-17,41.288,42.562,41.2,42.441,638610,0
2013-06-18,42.459,43.458,42.251,42.994,697881,0
2013-06-19,43.045,43.062,42.339,42.417,383186,0
2013-06-20,41.909,42.004,40.977,41.311,533591,0
2013-06-21,41.513,41.589,40.694,41.34,671563,0
2013-06-24,40.806,40.918,40.09,40.694,426950,0
2013-06-25,40.918,41.038,40.426,40.831,412280,0
2013-06-26,41.012,41.246,40.659,41.123,198818,0
2013-06-27,41.399,41.666,41.193,41.571,312234,0
2013-06-28,41.399,41.917,41.279,41.608,483103,0
2013-07-01,41.821,42.277,41.727,41.882,333830,0
2013-07-02,41.839,42.331,41.745,42.004,306826,0
2013-07-03,41.727,42.063,41.237,42.054,293644,0
2013-07-05,42.357,42.846,42.131,42.381,420756,0
2013-07-08,42.503,42.846,42.503,42.647,146766,0
2013-07-09,42.801,43.071,42.571,42.959,292631,0
2013-07-10,42.949,43.157,42.777,42.939,290872,0
2013-07-11,43.062,43.475,42.901,43.14,250025,0
2013-07-12,43.095,43.537,42.984,43.371,463966,0
2013-07-15,43.434,43.49,42.875,43.198,247881,0
2013-07-16,43.14,43.449,42.921,42.966,310554,0
2013-07-17,42.975,43.122,42.794,43.001,170058,0
2013-07-18,43.02,43.467,42.966,43.071,247784,0
2013-07-19,43.095,43.19,42.794,43.078,207309,0
2013-07-22,43.037,43.328,42.949,43.078,125847,0
2013-07-23,43.149,43.931,42.786,42.975,208546,0
2013-07-24,43.011,43.078,42.423,42.554,288564,0
2013-07-25,42.381,43.071,42.323,43.029,214081,0
2013-07-26,42.629,42.647,42.176,42.433,198786,0
2013-07-29,42.441,43.095,42.441,43.053,192846,0
2013-07-30,42.891,43.183,41.229,43.037,304347,0
2013-07-31,43.174,43.588,42.939,43.277,531879,0
2013-08-01,43.588,45.057,43.441,44.664,637365,0
2013-08-02,44.516,44.886,44.352,44.483,318185,0
2013-08-05,44.493,45.276,44.406,45.198,625020,0
2013-08-06,44.741,45.465,44.442,45.326,932019,0
2013-08-07,45.371,45.48,44.985,45.404,311616,0
2013-08-08,45.619,46.006,45.48,45.8,420724,0
2013-08-09,45.592,46.609,45.266,46.084,470893,0
2013-08-12,46.006,46.823,46.006,46.351,730587,0
2013-08-13,46.525,46.577,46.135,46.489,284649,0
2013-08-14,46.472,46.697,46.206,46.592,250868,0
2013-08-15,46.351,46.412,45.757,46.153,200094,0
2013-08-16,45.87,46.162,45.388,46.006,185233,0
2013-08-19,46.077,46.396,45.817,46.006,176366,0
2013-08-20,46.077,47.203,45.97,46.952,362312,0
2013-08-21,46.823,47.067,46.489,46.618,214698,0
2013-08-22,46.599,47.359,46.599,47.187,168819,0
2013-08-23,47.159,47.636,46.883,47.577,163004,0
2013-08-26,47.707,47.707,46.648,46.793,379777,0
2013-08-27,46.49,46.743,45.838,45.875,429052,0
2013-08-28,45.968,46.342,45.58,45.701,431913,0
2013-08-29,45.639,46.3,45.639,45.822,572198,0
2013-08-30,45.901,46.126,45.718,45.761,363848,0
2013-09-03,46.178,46.49,45.412,45.718,475562,0
2013-09-04,45.589,46.672,45.589,46.611,327528,0
2013-09-05,46.55,46.995,46.413,46.525,316807,0
2013-09-06,46.708,47.029,46.126,46.578,198042,0
2013-09-09,46.837,47.515,46.498,47.439,211589,0
2013-09-10,47.602,48.264,47.559,47.81,333779,0
2013-09-11,47.716,48.018,47.551,47.559,185561,0
2013-09-12,47.757,48.33,47.593,48.009,192899,0
2013-09-13,48.009,48.505,47.913,48.142,261143,0
2013-09-16,48.487,48.574,48.097,48.15,301820,0
2013-09-17,48.15,48.443,47.949,48.296,227900,0
2013-09-18,47.939,48.591,47.332,48.323,476847,0
2013-09-19,48.496,48.608,48.125,48.254,323979,0
2013-09-20,48.264,48.591,47.828,48.115,808422,0
2013-09-23,48.115,48.133,47.567,47.836,278016,0
2013-09-24,47.748,48.33,47.748,48.026,301417,0
2013-09-25,48.026,48.174,47.707,47.836,849328,0
2013-09-26,47.905,48.097,47.559,47.879,270525,0
2013-09-27,47.803,48.174,47.42,47.836,172653,0
2013-09-30,47.47,47.818,47.228,47.774,383544,0
2013-10-01,47.836,48.599,47.783,48.183,613872,0
2013-10-02,48.216,48.434,47.887,48.314,400337,0
2013-10-03,48.226,48.339,47.828,48.216,395247,0
2013-10-04,48.278,48.663,48.2,48.469,317866,0
2013-10-07,48.244,48.375,47.863,47.87,174776,0
2013-10-08,47.905,47.921,46.874,46.9,258589,0
2013-10-09,46.976,47.097,46.508,46.725,181717,0
2013-10-10,47.246,47.488,47.184,47.377,240567,0
2013-10-11,47.219,47.767,47.219,47.707,161825,0
2013-10-14,47.402,48.635,47.402,48.556,335507,0
2013-10-15,48.323,48.877,48.105,48.278,304164,0
2013-10-16,48.556,48.792,48.314,48.521,201400,0
2013-10-17,49.113,49.852,48.877,49.506,606812,0
2013-10-18,49.879,49.902,49.424,49.658,423517,0
2013-10-21,49.728,49.886,49.45,49.823,182113,0
2013-10-22,49.919,50.491,49.919,50.432,294964,0
2013-10-23,50.281,50.518,50.18,50.391,206083,0
2013-10-24,50.415,50.745,50.335,50.684,184735,0
2013-10-25,50.572,51.067,50.457,51.048,119833,0
2013-10-28,50.884,51.222,50.729,50.884,175382,0
2013-10-29,50.963,51.168,50.77,51.084,202028,0
2013-10-30,51.077,51.3,50.656,50.786,185565,0
2013-10-31,50.729,51.282,50.225,50.978,447268,0
2013-11-01,51.101,51.413,50.832,51.038,247384,0
2013-11-04,51.204,51.323,50.77,50.866,252853,0
2013-11-05,50.823,50.823,50.251,50.474,192494,0
2013-11-06,50.555,50.738,50.051,50.18,291839,0
2013-11-07,50.786,51.734,49.772,50.06,618464,0
2013-11-08,50.978,51.752,49.695,49.934,1033405,0
2013-11-11,50.051,50.31,49.676,49.718,543633,0
2013-11-12,49.772,50.243,49.487,50.216,624959,0
2013-11-13,50.102,51.242,49.934,51.048,734858,0
2013-11-14,51.168,51.575,51.057,51.204,513668,0
2013-11-15,51.387,51.575,51.067,51.178,326896,0
2013-11-18,51.186,51.273,50.509,50.606,379950,0
2013-11-19,50.527,51.242,50.391,51.129,482596,0
2013-11-20,51.142,51.222,50.536,50.693,211625,0
2013-11-21,50.866,51.387,50.729,51.258,401268,0
2013-11-22,51.229,51.77,51.229,51.65,272928,0
2013-11-25,51.823,52.095,51.5,51.658,401067,0
2013-11-26,51.65,51.876,51.175,51.437,241386,0
2013-11-27,51.544,51.544,51.141,51.265,169295,0
2013-11-29,51.341,51.623,51.239,51.239,98402,0
2013-12-02,51.271,51.658,50.887,51.246,281389,0
2013-12-03,51.073,51.387,50.747,51.073,429865,0
2013-12-04,50.914,52.295,50.763,52.068,613602,0
2013-12-05,52.209,52.873,52.114,52.775,1004474,0
2013-12-06,53.255,53.528,52.547,52.706,693163,0
2013-12-09,52.758,53.02,52.172,52.444,533275,0
2013-12-10,52.415,52.547,52.077,52.154,509620,0
2013-12-11,52.136,52.406,51.823,52.252,446370,0
2013-12-12,52.087,52.444,52.024,52.383,486392,0
2013-12-13,52.359,53.065,52.191,52.784,391833,0
2013-12-16,53.162,53.451,52.821,53.004,295003,0
2013-12-17,52.505,53.37,52.35,53.214,441549,0
2013-12-18,53.32,53.8,52.671,53.65,425869,0
2013-12-19,53.694,54.001,53.362,53.459,217520,0
2013-12-20,53.406,53.502,53.207,53.484,568851,0
2013-12-23,53.556,54.089,53.345,54.009,191301,0
2013-12-24,54.099,54.447,54.018,54.421,50155,0
2013-12-26,54.55,54.63,54.14,54.238,114774,0
2013-12-27,54.447,54.55,54.281,54.421,145636,0
2013-12-30,54.5,54.612,54.343,54.465,150862,0
2013-12-31,54.544,54.726,54.238,54.421,202505,0
2014-01-02,54.298,54.569,53.302,53.528,377868,0
2014-01-03,53.565,54.191,53.362,54.08,311215,0
2014-01-06,54.15,54.191,53.599,53.8,460612,0
2014-01-07,53.86,54.63,53.86,54.167,774973,0
2014-01-08,54.089,54.711,53.843,54.569,1022024,0
2014-01-09,54.535,55.094,54.518,54.849,978409,0
2014-01-10,55.078,55.444,54.849,55.367,402653,0
2014-01-13,55.209,55.209,54.201,54.325,248908,0
2014-01-14,54.438,54.868,54.247,54.779,222925,0
2014-01-15,55.041,55.367,54.849,55.172,264365,0
2014-01-16,55.357,55.426,54.988,55.332,441243,0
2014-01-17,55.172,55.312,54.343,54.376,383793,0
2014-01-21,54.447,54.822,53.1,54.115,645037,0
2014-01-22,54.159,54.263,53.669,54.061,318316,0
2014-01-23,54.061,54.201,53.669,54.175,474999,0
2014-01-24,54.043,54.043,52.277,52.285,361675,0
2014-01-27,52.463,52.547,51.613,52.033,482376,0
2014-01-28,52.182,52.734,52.059,52.523,304082,0
2014-01-29,52.234,52.751,52.234,52.575,464610,0
2014-01-30,52.952,53.573,52.679,53.232,374581,0
2014-01-31,52.435,52.899,51.858,51.946,736902,0
2014-02-03,51.876,51.998,49.848,49.875,697890,0
2014-02-04,50.09,50.127,49.515,49.82,662972,0
2014-02-05,49.708,50.668,49.48,50.407,560461,0
2014-02-06,50.64,50.799,48.306,49.33,984439,0
2014-02-07,49.689,50.265,49.165,50.224,756854,0
2014-02-10,50.309,50.592,49.68,50.17,772721,0
2014-02-11,50.415,50.415,49.968,50.09,499125,0
2014-02-12,50.09,50.399,49.958,50.065,335523,0
2014-02-13,49.732,50.205,49.62,49.978,389452,0
2014-02-14,49.968,50.623,49.848,50.458,334591,0
2014-02-18,50.381,50.879,50.04,50.04,416212,0
2014-02-19,49.882,50.081,49.339,49.391,434902,0
2014-02-20,49.497,49.811,49.239,49.478,430622,0
2014-02-21,49.661,50.06,49.564,49.61,300030,0
2014-02-24,49.689,50.137,49.213,49.222,367039,0
2014-02-25,49.276,49.53,48.914,49.309,265487,0
2014-02-26,49.407,50.34,49.397,50.247,473734,0
2014-02-27,50.183,50.606,50.137,50.412,370318,0
2014-02-28,50.396,50.676,50.033,50.34,297158,0
2014-03-03,50.254,50.254,49.638,49.943,376396,0
2014-03-04,50.34,50.871,50.34,50.606,271816,0
2014-03-05,50.695,50.781,50.421,50.6,223659,0
2014-03-06,50.562,51.128,50.562,50.799,409018,0
2014-03-07,51.204,52.543,50.975,52.543,561011,0
2014-03-10,52.561,52.712,52.034,52.509,463191,0
2014-03-11,52.419,52.81,51.936,52.429,333485,0
2014-03-12,52.156,52.279,51.629,51.814,424758,0
2014-03-13,51.92,52.401,51.522,51.656,295777,0
2014-03-14,51.664,52.227,51.355,52.165,333752,0
2014-03-17,52.401,53.056,52.202,52.772,330134,0
2014-03-18,52.887,53.144,52.772,52.854,310206,0
2014-03-19,52.854,52.934,52.288,52.519,203107,0
2014-03-20,52.401,52.845,52.193,52.827,256590,0
2014-03-21,52.887,53.257,52.854,53.239,445035,0
2014-03-24,53.427,54.201,53.381,53.709,342138,0
2014-03-25,53.814,53.99,53.065,53.55,241746,0
2014-03-26,53.664,53.902,53.171,53.171,189001,0
2014-03-27,53.171,53.486,52.419,52.626,205661,0
2014-03-28,52.693,53.1,52.58,52.914,168842,0
2014-03-31,53.286,54.07,52.994,54.016,269776,0
2014-04-01,53.982,54.546,53.346,54.458,289987,0
2014-04-02,54.344,56.378,53.866,55.78,725156,0
2014-04-03,55.842,55.965,54.89,55.18,553344,0
2014-04-04,55.604,55.982,54.793,55.18,361041,0
2014-04-07,55.039,55.312,53.727,54.033,224191,0
2014-04-08,53.99,54.67,53.857,54.167,276016,0
2014-04-09,54.201,54.521,53.427,53.814,355071,0
2014-04-10,53.823,54.052,52.782,52.905,246906,0
2014-04-11,52.429,52.88,51.822,51.866,303666,0
2014-04-14,52.419,52.792,51.674,51.911,297485,0
2014-04-15,51.946,51.98,50.455,51.488,460204,0
2014-04-16,51.706,52.129,51.311,51.514,297912,0
2014-04-17,51.564,52.748,51.284,52.561,270337,0
2014-04-21,52.468,52.792,52.263,52.325,118537,0
2014-04-22,52.315,52.65,52.288,52.448,202485,0
2014-04-23,52.486,52.81,52.174,52.202,210095,0
2014-04-24,53.234,54.247,53.065,53.735,461697,0
2014-04-25,53.682,53.966,53.266,53.276,247263,0
2014-04-28,53.522,53.788,52.353,53.208,288302,0
2014-04-29,53.578,54.423,53.578,53.806,302798,0
2014-04-30,53.823,54.131,53.735,53.956,362397,0
2014-05-01,54.14,54.255,53.69,53.938,391074,0
2014-05-02,53.462,54.008,53.462,53.902,307568,0
2014-05-05,53.55,53.884,53.047,53.321,587294,0
2014-05-06,53.806,54.838,52.792,53.418,486375,0
2014-05-07,53.436,54.404,53.436,54.201,332694,0
2014-05-08,53.99,54.907,53.48,53.603,415305,0
2014-05-09,53.55,54.008,53.276,53.77,165371,0
2014-05-12,54.06,54.819,54.06,54.353,199234,0
2014-05-13,54.238,54.633,54.191,54.228,167268,0
2014-05-14,54.228,54.264,53.522,53.56,211907,0
2014-05-15,53.427,53.7,52.543,53.073,297718,0
2014-05-16,53.11,53.48,52.845,53.266,136272,0
2014-05-19,53.198,53.893,53.056,53.399,186234,0
2014-05-20,53.11,53.339,52.525,52.819,333681,0
2014-05-21,52.934,53.356,52.078,52.279,335082,0
2014-05-22,52.234,53.034,52.084,52.766,281673,0
2014-05-23,52.812,53.326,52.571,53.319,269367,0
2014-05-27,53.593,53.628,52.873,53.282,214762,0
2014-05-28,53.211,53.717,53.005,53.319,274090,0
2014-05-29,53.3,53.727,53.175,53.611,145422,0
2014-05-30,53.539,53.779,53.13,53.237,221221,0
2014-06-02,53.3,53.424,52.794,52.997,344488,0
2014-06-03,52.626,53.139,52.508,52.535,345023,0
2014-06-04,52.485,53.379,52.342,52.821,417249,0
2014-06-05,52.953,53.735,52.774,53.689,306873,0
2014-06-06,53.814,54.126,53.398,53.539,404617,0
2014-06-09,53.727,54.187,53.689,54.169,396651,0
2014-06-10,54.204,54.454,53.735,54.018,184567,0
2014-06-11,53.903,53.975,53.326,53.344,268042,0
2014-06-12,53.059,53.282,51.416,51.631,397898,0
2014-06-13,51.649,52.127,51,51.186,318140,0
2014-06-16,51.222,51.4,50.565,50.642,416945,0
2014-06-17,50.689,51.326,49.525,51.008,478366,0
2014-06-18,51.141,51.176,50.557,50.813,208600,0
2014-06-19,50.911,51.434,50.67,51.008,298663,0
2014-06-20,50.885,51.39,50.698,50.972,501780,0
2014-06-23,51.089,51.089,50.615,50.777,288961,0
2014-06-24,50.689,50.794,50.183,50.219,366657,0
2014-06-25,50.325,50.609,50.164,50.52,244406,0
2014-06-26,50.538,50.557,49.818,49.922,333562,0
2014-06-27,49.784,50.615,49.784,50.538,273305,0
2014-06-30,50.565,50.625,50.146,50.492,282570,0
2014-07-01,50.483,50.885,50.361,50.529,361942,0
2014-07-02,50.398,50.538,49.767,49.899,274314,0
2014-07-03,49.988,50.538,49.988,50.306,319359,0
2014-07-07,50.351,50.351,49.847,49.941,146606,0
2014-07-08,49.89,50.074,49.542,49.658,580210,0
2014-07-09,49.704,49.899,49.33,49.349,267896,0
2014-07-10,48.674,48.941,48.549,48.638,253344,0
2014-07-11,48.656,48.78,48.192,48.219,233874,0
2014-07-14,48.638,48.931,48.486,48.808,237145,0
2014-07-15,48.931,49.117,48.682,48.744,353466,0
2014-07-16,48.789,49.019,48.326,48.521,363435,0
2014-07-17,48.531,48.682,48.201,48.267,188964,0
2014-07-18,48.593,48.921,48.415,48.84,302284,0
2014-07-21,48.638,48.789,48.247,48.441,186105,0
2014-07-22,48.557,49.127,48.557,48.78,202535,0
2014-07-23,48.825,49.054,48.531,48.593,221912,0
2014-07-24,48.78,49.036,48.566,48.674,261996,0
2014-07-25,48.478,48.478,47.829,47.944,218205,0
2014-07-28,48.041,48.344,47.642,48.087,171198,0
2014-07-29,48.175,48.39,47.723,47.723,226281,0
2014-07-30,47.794,48.077,47.431,47.649,243782,0
2014-07-31,47.34,47.731,46.824,47.243,402889,0
2014-08-01,47.271,47.473,46.516,47.147,441589,0
2014-08-04,47.358,48.433,47.09,47.421,578297,0
2014-08-05,49.117,49.767,48.575,48.931,559215,0
2014-08-06,48.825,49.784,48.674,49.586,336242,0
2014-08-07,49.65,49.729,48.966,49.109,272761,0
2014-08-08,49.153,50.042,48.876,49.941,316448,0
2014-08-11,50.228,50.574,50.042,50.557,329154,0
2014-08-12,51.612,52.162,50.565,50.602,543374,0
2014-08-13,50.848,50.867,50.414,50.615,569304,0
2014-08-14,50.794,50.911,50.466,50.717,268656,0
2014-08-15,50.928,51.062,50.457,50.698,313531,0
2014-08-18,51.107,51.382,50.867,51.194,339368,0
2014-08-19,51.194,51.47,50.84,51.008,471622,0
2014-08-20,51.008,52.286,51.008,52.112,871600,0
2014-08-21,52.092,52.944,51.924,52.865,432363,0
2014-08-22,52.847,53.379,52.661,53.272,589874,0
2014-08-25,53.522,53.819,53.282,53.73,407785,0
2014-08-26,53.656,54.212,53.353,53.98,351416,0
2014-08-27,53.988,54.357,53.434,53.496,537151,0
2014-08-28,53.434,54.723,53.182,54.614,483038,0
2014-08-29,54.596,54.596,52.773,53.403,620756,0
2014-09-02,53.302,54.133,53.273,53.651,381064,0
2014-09-03,53.838,53.838,52.904,53.024,373013,0
2014-09-04,53.19,53.321,52.49,52.515,392220,0
2014-09-05,52.367,52.894,52.367,52.894,238605,0
2014-09-08,53.108,53.422,52.681,53.005,357506,0
2014-09-09,52.812,53.098,52.589,52.645,269688,0
2014-09-10,52.579,52.894,52.256,52.402,246061,0
2014-09-11,52.263,52.385,51.942,52.11,237284,0
2014-09-12,52.192,52.524,52.034,52.256,244442,0
2014-09-15,52.376,52.654,52.11,52.385,240895,0
2014-09-16,52.331,53.07,52.331,52.461,319026,0
2014-09-17,52.351,52.609,52.062,52.183,276293,0
2014-09-18,52.367,52.533,51.71,51.914,337880,0
2014-09-19,52.081,52.385,51.579,51.656,455376,0
2014-09-22,51.701,51.803,51.37,51.57,239828,0
2014-09-23,51.57,51.656,51.162,51.211,190238,0
2014-09-24,51.36,51.784,51.11,51.646,177620,0
2014-09-25,51.396,51.516,50.784,50.822,150592,0
2014-09-26,50.87,51.007,50.399,50.749,191762,0
2014-09-29,50.425,50.895,49.971,50.831,603699,0
2014-09-30,51.023,51.12,50.617,50.879,342294,0
2014-10-01,50.732,50.895,50.155,50.793,690426,0
2014-10-02,50.583,51.284,50.555,50.943,383043,0
2014-10-03,51.499,51.719,51.12,51.47,356115,0
2014-10-06,51.884,52.341,51.554,52.263,262696,0
2014-10-07,51.877,52.126,51.535,51.618,399368,0
2014-10-08,51.579,52.034,51.302,51.877,405780,0
2014-10-09,51.794,51.997,51.182,51.35,326633,0
2014-10-10,51.57,51.924,50.784,50.841,400482,0
2014-10-13,50.895,51.293,50.517,50.609,317166,0
2014-10-14,50.933,51.664,50.684,51.138,307617,0
2014-10-15,50.267,53.125,49.24,51.46,981945,0
2014-10-16,50.583,51.618,50.332,50.989,475745,0
2014-10-17,51.249,52.173,51.153,51.924,289994,0
2014-10-20,52.024,52.635,51.784,52.56,172458,0
2014-10-21,52.765,53.643,52.645,53.599,216195,0
2014-10-22,53.661,54.05,52.904,52.95,181576,0
2014-10-23,53.478,53.478,52.49,52.876,373798,0
2014-10-24,52.885,53.45,52.821,53.365,147738,0
2014-10-27,53.263,53.292,52.628,53.115,210445,0
2014-10-28,53.403,53.625,53.07,53.599,137896,0
2014-10-29,53.661,54.022,53.134,53.486,166605,0
2014-10-30,53.365,54.938,53.347,54.217,156393,0
2014-10-31,54.662,55.237,54.375,54.801,362867,0
2014-11-03,55.245,55.622,54.762,55.503,394722,0
2014-11-04,55.605,55.809,55.131,55.503,299227,0
2014-11-05,56.427,56.427,54.671,55.614,368428,0
2014-11-06,55.809,55.891,54.883,55.845,265962,0
2014-11-07,55.939,56.189,55.447,55.697,403659,0
2014-11-10,55.512,56.039,55.27,55.586,459395,0
2014-11-11,55.54,56.086,55.402,55.993,367592,0
2014-11-12,55.632,56.189,55.632,56.031,286224,0
2014-11-13,56.131,56.308,54.984,55.809,689692,0
2014-11-14,55.67,56.39,55.662,56.058,293947,0
2014-11-17,55.983,56.224,55.088,55.141,332466,0
2014-11-18,55.217,55.586,54.633,55.208,274943,0
2014-11-19,55.411,55.411,54.671,55.27,277529,0
2014-11-20,55.179,56.216,54.818,55.872,362400,0
2014-11-21,56.548,56.863,55.91,56.058,372462,0
2014-11-24,56.104,56.233,55.388,56.18,311845,0
2014-11-25,56.393,56.636,56.142,56.29,208327,0
2014-11-26,56.152,56.989,56.132,56.673,227273,0
2014-11-28,56.821,57.269,56.329,56.878,244736,0
2014-12-01,56.907,57.028,55.825,56.533,360970,0
2014-12-02,56.699,57.847,56.618,57.624,453881,0
2014-12-03,57.652,58.368,57.529,58.229,346108,0
2014-12-04,58.051,58.408,57.922,58.061,216372,0
2014-12-05,58.071,58.546,57.809,58.426,283584,0
2014-12-08,58.19,58.9,57.847,58.388,213905,0
2014-12-09,58.071,58.585,57.624,58.527,247382,0
2014-12-10,58.446,58.704,57.558,57.652,182108,0
2014-12-11,57.419,58.436,56.97,57.223,222661,0
2014-12-12,56.683,57.317,56.589,56.952,229357,0
2014-12-15,57.204,57.419,56.132,56.719,214258,0
2014-12-16,56.738,57.186,56.094,56.17,363973,0
2014-12-17,56.44,57.13,55.732,56.935,284900,0
2014-12-18,57.66,58.854,57.14,58.602,253206,0
2014-12-19,58.489,58.845,57.624,57.756,462751,0
2014-12-22,57.756,58.219,57.362,58.219,326392,0
2014-12-23,58.34,58.436,58.044,58.312,160799,0
2014-12-24,58.33,58.676,57.931,58.21,76201,0
2014-12-26,58.304,58.704,58.19,58.378,89306,0
2014-12-29,58.537,58.537,58.08,58.137,173351,0
2014-12-30,58.182,58.676,57.886,58.408,132002,0
2014-12-31,58.436,58.714,57.904,58.08,236782,0
2015-01-02,58.269,58.555,56.943,57.596,254652,0
2015-01-05,57.41,57.568,55.919,56.086,269487,0
2015-01-06,56.533,57.074,55.649,56.618,397568,0
2015-01-07,57.028,57.717,56.44,57.652,287520,0
2015-01-08,57.818,59.2,57.818,59.135,236397,0
2015-01-09,59.19,59.217,57.931,57.977,193756,0
2015-01-12,58.015,58.417,57.39,58.145,196711,0
2015-01-13,58.704,59.554,57.494,57.876,227186,0
2015-01-14,57.353,57.353,56.3,56.962,230058,0
2015-01-15,57.317,57.476,56.618,56.888,279667,0
2015-01-16,56.709,57.529,55.964,57.447,323895,0
2015-01-20,57.66,58.408,57.047,57.997,192743,0
2015-01-21,57.997,58.426,57.485,58.304,196000,0
2015-01-22,58.732,59.535,58.099,59.527,231298,0
2015-01-23,59.412,59.498,58.835,59.32,195369,0
2015-01-26,59.208,59.89,58.919,59.804,199902,0
2015-01-27,59.217,59.731,58.845,59.33,189551,0
2015-01-28,59.637,60.075,59.18,59.579,276300,0
2015-01-29,59.833,59.871,58.864,59.368,252155,0
2015-01-30,59.077,59.665,58.471,59.115,202430,0
2015-02-02,59.421,60.233,58.48,60.075,333619,0
2015-02-03,60.54,61.174,59.851,60.998,489156,0
2015-02-04,61.625,61.959,60.652,61.537,322529,0
2015-02-05,61.658,62.899,61.501,62.304,474634,0
2015-02-06,62.294,62.573,61.639,61.919,245266,0
2015-02-09,61.63,62.078,61.508,61.724,315655,0
2015-02-10,61.985,62.471,61.174,62.424,171357,0
2015-02-11,62.385,62.573,61.883,62.471,183724,0
2015-02-12,62.665,63.179,62.358,62.693,162204,0
2015-02-13,62.443,63.113,61.491,61.854,476520,0
2015-02-17,61.501,62.108,61.193,61.615,247198,0
2015-02-18,61.605,61.8,61.109,61.658,269368,0
2015-02-19,61.508,62.032,61.24,61.63,264419,0
2015-02-20,61.677,61.876,60.6,61.275,351152,0
2015-02-23,61.436,61.436,60.571,60.731,320719,0
2015-02-24,60.974,61.227,60.524,60.937,225046,0
2015-02-25,61.172,61.658,60.768,61.059,272596,0
2015-02-26,61.124,62.522,60.721,62.494,446440,0
2015-02-27,62.39,62.39,61.444,61.472,269170,0
2015-03-02,61.507,61.971,61.059,61.885,137685,0
2015-03-03,61.585,61.648,60.954,61.069,255127,0
2015-03-04,60.805,61.639,60.393,61.031,195234,0
2015-03-05,61.199,61.199,60.327,60.506,121916,0
2015-03-06,60.41,61.284,60.111,61.227,299568,0
2015-03-09,61.546,62.081,61.463,61.987,215590,0
2015-03-10,61.481,61.921,61.341,61.677,301486,0
2015-03-11,62.561,64.878,62.502,64.006,780834,0
2015-03-12,64.194,64.613,63.669,64.295,268448,0
2015-03-13,64.043,64.569,63.537,63.75,192038,0
2015-03-16,63.997,64.483,63.779,64.392,156018,0
2015-03-17,64.204,64.267,63.679,64.137,240847,0
2015-03-18,64.117,64.999,63.433,64.738,214525,0
2015-03-19,64.455,64.455,63.602,63.809,197794,0
2015-03-20,64.276,64.334,63.829,63.997,657215,0
2015-03-23,63.799,63.857,62.851,62.898,637924,0
2015-03-24,63.021,63.517,62.522,62.701,388659,0
2015-03-25,62.691,63.235,62.193,62.212,221026,0
2015-03-26,62.222,62.634,61.566,61.648,267063,0
2015-03-27,61.677,61.98,60.954,61.605,430754,0
2015-03-30,61.866,62.4,61.507,62.185,186389,0
2015-03-31,62.101,63.143,61.997,63.028,470971,0
2015-04-01,62.992,63.321,62.353,63.245,209303,0
2015-04-02,63.011,63.216,61.377,61.527,475300,0
2015-04-06,61.472,62.053,61.444,61.997,302870,0
2015-04-07,61.971,62.458,61.517,62.035,287834,0
2015-04-08,62.185,62.608,61.941,62.363,275056,0
2015-04-09,62.25,62.731,61.8,62.148,240594,0
2015-04-10,62.41,62.512,61.377,61.386,251290,0
2015-04-13,61.134,61.218,60.843,60.974,215696,0
2015-04-14,60.833,61.546,60.468,61.134,169338,0
2015-04-15,61.237,61.546,60.298,60.327,300369,0
2015-04-16,60.224,61.472,60.074,61.416,254230,0
2015-04-17,61.077,61.818,60.571,61.639,376402,0
2015-04-20,61.885,62.494,61.527,61.904,290669,0
2015-04-21,62.202,62.608,61.725,62.157,285685,0
2015-04-22,62.157,62.58,61.837,62.222,227416,0
2015-04-23,62.111,62.793,62.111,62.363,208130,0
2015-04-24,62.429,62.691,61.8,62.439,235997,0
2015-04-27,62.541,62.748,61.754,61.846,159853,0
2015-04-28,61.781,62.12,60.964,61.894,208448,0
2015-04-29,61.536,61.697,60.974,61.322,195769,0
2015-04-30,61.163,61.49,60.439,60.532,314274,0
2015-05-01,60.853,61.639,60.449,61.293,426277,0
2015-05-04,61.386,61.472,60.177,60.288,631104,0
2015-05-05,61.595,62.663,60.899,61.951,614586,0
2015-05-06,62.005,62.015,60.946,61.5,392966,0
2015-05-07,61.453,61.987,61.453,61.818,267972,0
2015-05-08,62.634,62.823,61.997,62.232,269834,0
2015-05-11,62.101,62.202,61.332,61.386,173921,0
2015-05-12,61.05,61.396,60.609,60.702,263197,0
2015-05-13,60.628,61.367,59.988,60.58,218040,0
2015-05-14,60.702,61.367,60.673,61.265,187774,0
2015-05-15,61.105,61.377,60.702,60.76,191110,0
2015-05-18,60.609,61.143,60.488,60.974,223520,0
2015-05-19,60.994,61.818,60.823,61.735,349761,0
2015-05-20,61.98,62.869,61.527,62.731,331218,0
2015-05-21,62.634,62.945,60.918,60.964,535617,0
2015-05-22,61.078,61.192,60.05,60.283,276114,0
2015-05-26,60.05,60.371,59.235,59.492,242363,0
2015-05-27,59.423,59.565,58.65,58.839,387448,0
2015-05-28,58.697,59.036,58.536,58.706,188138,0
2015-05-29,58.642,58.858,57.657,57.886,312097,0
2015-06-01,57.772,57.856,57.251,57.355,326257,0
2015-06-02,57.129,57.714,56.931,57.26,209080,0
2015-06-03,57.44,58.234,57.27,57.941,222563,0
2015-06-04,57.657,57.657,56.666,56.789,329241,0
2015-06-05,56.731,57.025,56.374,56.883,230817,0
2015-06-08,56.922,57.119,56.336,56.345,136946,0
2015-06-09,56.258,56.533,55.807,56.146,249228,0
2015-06-10,56.185,56.986,56.052,56.741,252431,0
2015-06-11,56.845,57.167,56.741,57.064,185191,0
2015-06-12,56.931,56.996,56.57,56.781,113346,0
2015-06-15,56.429,56.542,55.994,56.136,130066,0
2015-06-16,56.156,56.657,56.156,56.374,130066,0
2015-06-17,56.542,56.781,55.984,56.391,105513,0
2015-06-18,56.516,57.422,56.345,57.025,157265,0
2015-06-19,57.129,57.195,56.57,56.781,316009,0
2015-06-22,57.072,57.204,56.702,57.006,149858,0
2015-06-23,56.855,57.157,56.213,56.487,328147,0
2015-06-24,56.419,56.507,55.798,56.355,222033,0
2015-06-25,56.599,56.893,56.307,56.864,189544,0
2015-06-26,57.157,57.602,56.855,57.525,419197,0
2015-06-29,57.025,57.412,56.781,57.006,378454,0
2015-06-30,57.26,57.26,55.861,55.949,476781,0
2015-07-01,56.268,56.694,55.976,56.507,556672,0
2015-07-02,56.57,56.57,56.195,56.439,387659,0
2015-07-06,55.871,56.533,54.908,56.221,822097,0
2015-07-07,56.57,56.694,55.807,56.694,626628,0
2015-07-08,56.136,56.903,56.136,56.4,452534,0
2015-07-09,56.815,56.912,56.165,56.448,351253,0
2015-07-10,56.912,57.876,56.126,57.176,295588,0
2015-07-13,57.412,57.489,56.807,57.089,276008,0
2015-07-14,56.967,57.47,56.912,57.099,159305,0
2015-07-15,56.967,57.099,56.326,56.448,204650,0
2015-07-16,56.599,56.864,56.297,56.798,188274,0
2015-07-17,56.694,56.694,56.213,56.419,183405,0
2015-07-20,56.638,56.638,56.268,56.477,143719,0
2015-07-21,56.533,56.903,56.156,56.326,184464,0
2015-07-22,56.278,56.516,56.204,56.391,164461,0
2015-07-23,56.419,56.609,56.221,56.365,216953,0
2015-07-24,56.648,56.648,55.966,56.061,162133,0
2015-07-27,55.976,56.156,55.304,55.844,183511,0
2015-07-28,55.976,56.533,55.73,56.448,244048,0
2015-07-29,56.4,57.46,56.239,57.081,281828,0
2015-07-30,56.986,57.148,56.657,57.109,153350,0
2015-07-31,57.167,57.573,56.874,57.064,369987,0
2015-08-03,56.941,56.941,55.994,56.657,333074,0
2015-08-04,59.01,61.476,58.811,60.937,721132,0
2015-08-05,61.503,61.702,60.918,61.511,434969,0
2015-08-06,61.503,62.259,61.106,61.918,360494,0
2015-08-07,61.928,62.391,61.457,62.128,291777,0
2015-08-10,62.468,63.129,62.372,62.45,348502,0
2015-08-11,61.986,62.656,61.494,61.824,308051,0
2015-08-12,61.419,61.76,60.455,61.267,442375,0
2015-08-13,61.144,62.308,61.097,62.023,213356,0
2015-08-14,62.138,62.601,61.853,62.401,176949,0
2015-08-17,62.533,62.646,61.751,62.572,161285,0
2015-08-18,62.513,63.157,62.353,62.617,130807,0
2015-08-19,62.299,62.459,61.56,62.138,175467,0
2015-08-20,61.6,61.918,61.37,61.37,190602,0
2015-08-21,60.909,61.051,59.671,59.737,217378,0
2015-08-24,56.893,59.623,56.893,57.988,455201,0
2015-08-25,59.054,59.255,57.903,57.95,469442,0
2015-08-26,58.882,59.008,57.722,58.882,277675,0
2015-08-27,59.444,60.389,59.044,60.017,192187,0
2015-08-28,59.759,60.112,59.523,60.056,198805,0
2015-08-31,59.685,59.845,59.083,59.216,210251,0
2015-09-01,58.34,58.865,58.113,58.16,247430,0
2015-09-02,58.712,58.931,57.978,58.408,307607,0
2015-09-03,58.646,59.94,58.55,59.645,203845,0
2015-09-04,59.054,59.292,58.654,58.788,102815,0
2015-09-08,59.494,59.894,58.922,59.787,98719,0
2015-09-09,60.047,60.302,59.142,59.284,114683,0
2015-09-10,59.284,59.484,58.77,58.912,241849,0
2015-09-11,59.035,59.035,58.295,58.96,158688,0
2015-09-14,58.99,59.207,58.295,58.618,129071,0
2015-09-15,58.646,59.142,58.207,59.054,129911,0
2015-09-16,59.025,59.397,58.57,59.342,173914,0
2015-09-17,59.322,59.397,58.646,58.95,293146,0
2015-09-18,58.408,59.189,58.398,58.731,348564,0
2015-09-21,59.025,59.532,58.664,59.083,323883,0
2015-09-22,58.673,58.76,57.865,57.978,286286,0
2015-09-23,58.055,58.055,57.284,57.466,346570,0
2015-09-24,56.998,57.713,56.018,56.283,788512,0
2015-09-25,56.761,57.388,56.362,56.865,249634,0
2015-09-28,56.505,56.913,56.19,56.303,257024,0
2015-09-29,56.485,57.35,56.018,57.284,289856,0
2015-09-30,57.732,58.197,57.037,57.912,270114,0
2015-10-01,58.075,58.398,57.826,58.16,206261,0
2015-10-02,57.663,58.892,57.368,58.855,198069,0
2015-10-05,59.36,60.569,59.274,60.246,320563,0
2015-10-06,60.236,60.627,59.712,59.865,287441,0
2015-10-07,60.027,61.197,60.017,60.922,394774,0
2015-10-08,60.988,61.702,60.645,61.14,255410,0
2015-10-09,61.35,62.377,61.179,62.274,371564,0
2015-10-12,62.169,62.682,61.903,62.348,170641,0
2015-10-13,62.016,62.616,61.559,62.33,204895,0
2015-10-14,62.377,62.569,61.377,61.761,158476,0
2015-10-15,61.997,62.358,61.35,62.225,169399,0
2015-10-16,62.225,62.368,61.672,62.016,127075,0
2015-10-19,61.779,62.15,61.377,61.903,106765,0
2015-10-20,61.987,62.368,61.653,61.93,64782,0
2015-10-21,62.122,62.205,61.292,61.455,88953,0
2015-10-22,61.854,62.33,61.092,62.322,254255,0
2015-10-23,62.579,63.034,62.245,62.654,212247,0
2015-10-26,62.616,63.131,62.102,62.225,243859,0
2015-10-27,61.95,62.254,61.083,61.682,189457,0
2015-10-28,61.779,63.168,61.779,63.168,251841,0
2015-10-29,63.093,63.531,62.826,63.034,225375,0
2015-10-30,63.141,63.159,62.579,62.998,317163,0
2015-11-02,62.901,63.712,62.407,63.397,413482,0
2015-11-03,66.15,66.653,63.417,65.215,587591,0
2015-11-04,65.426,65.426,63.787,64.262,410987,0
2015-11-05,64.34,64.683,63.807,64.178,222434,0
2015-11-06,63.998,64.272,63.329,63.511,179269,0
2015-11-09,63.407,63.511,62.53,63.196,209250,0
2015-11-10,62.978,63.511,62.826,63.511,209936,0
2015-11-11,63.693,64.11,63.502,63.864,202586,0
2015-11-12,63.387,63.387,62.245,62.816,245958,0
2015-11-13,62.806,63.196,62.026,62.492,168139,0
2015-11-16,62.205,62.959,61.635,62.634,149969,0
2015-11-17,63.025,63.387,61.94,62.446,208466,0
2015-11-18,62.51,64.12,61.854,63.949,389103,0
2015-11-19,63.929,65.139,63.377,64.777,325879,0
2015-11-20,64.834,65.473,64.834,65.177,198593,0
2015-11-23,65.206,65.772,64.583,65.149,196918,0
2015-11-24,64.784,65.801,64.555,65.6,99652,0
2015-11-25,65.542,67.028,65.542,66.779,229771,0
2015-11-27,66.722,67.547,66.529,66.769,167400,0
2015-11-30,66.837,67.115,66.395,66.912,400615,0
2015-12-01,67.095,67.959,66.596,67.556,299623,0
2015-12-02,67.44,67.891,66.837,66.912,203435,0
2015-12-03,67.191,67.191,65.838,66.375,231700,0
2015-12-04,66.405,67.124,65.782,67.095,192432,0
2015-12-07,66.799,67.374,66.48,66.645,375374,0
2015-12-08,66.232,67.354,66.011,66.415,277665,0
2015-12-09,66.375,67.115,65.225,65.368,382362,0
2015-12-10,66.847,69.281,65.177,65.503,653541,0
2015-12-11,64.985,65.294,64.191,64.238,371619,0
2015-12-14,64.285,64.477,62.666,63.201,428442,0
2015-12-15,63.674,63.999,62.972,63.193,279314,0
2015-12-16,63.491,63.757,62.338,63.576,245627,0
2015-12-17,63.605,63.654,62.417,62.417,217883,0
2015-12-18,62.283,62.283,61.227,61.42,564992,0
2015-12-21,61.746,61.821,61.294,61.667,213815,0
2015-12-22,61.803,62.608,61.638,62.214,151254,0
2015-12-23,62.502,62.876,62.293,62.684,129644,0
2015-12-24,62.58,62.627,62.149,62.368,60427,0
2015-12-28,62.186,62.636,61.697,62.627,148463,0
2015-12-29,63.002,63.366,62.427,62.752,242972,0
2015-12-30,62.521,63.336,62.436,62.59,171603,0
2015-12-31,62.427,62.789,61.85,61.85,258681,0
2016-01-04,61.294,61.563,60.494,61.247,364604,0
2016-01-05,61.41,61.994,60.921,61.39,304590,0
2016-01-06,60.624,61.697,60.509,60.873,463896,0
2016-01-07,60.067,60.815,59.636,60.105,549933,0
2016-01-08,60.326,60.739,59.838,60.059,556719,0
2016-01-11,60.222,61.007,59.774,60.892,411171,0
2016-01-12,61.285,61.794,60.758,61.726,266469,0
2016-01-13,62.427,63.777,61.985,62.283,799449,0
2016-01-14,62.417,63.136,62.043,62.915,332304,0
2016-01-15,61.726,62.925,61.141,62.839,371055,0
2016-01-19,63.193,64.255,62.531,63.241,568015,0
2016-01-20,62.474,63.326,61.324,62.849,476855,0
2016-01-21,62.829,63.206,62.234,62.283,466945,0
2016-01-22,62.992,63.366,61.967,62.474,502092,0
2016-01-25,62.293,62.781,61.343,61.458,531173,0
2016-01-26,61.716,62.953,61.716,62.789,322642,0
2016-01-27,62.561,62.987,61.593,61.947,313124,0
2016-01-28,62.321,62.771,61.994,62.283,277292,0
2016-01-29,62.455,65.873,62.455,65.848,528923,0
2016-02-01,65.571,66.375,64.718,65.705,501923,0
2016-02-02,64.393,65.48,62.944,63.664,548662,0
2016-02-03,63.757,64.144,62.273,63.154,505021,0
2016-02-04,62.982,63.509,62.293,62.483,592464,0
2016-02-05,62.358,62.944,61.54,61.85,401074,0
2016-02-08,61.276,61.623,60.71,61.189,513246,0
2016-02-09,60.624,62.003,60.136,61.18,444110,0
2016-02-10,61.514,62.358,61.467,62.214,326516,0
2016-02-11,61.208,62.789,61.208,62.253,627397,0
2016-02-12,62.799,62.896,61.89,62.752,360853,0
2016-02-16,63.28,63.28,62.377,63.068,493483,0
2016-02-17,63.326,63.92,63.136,63.509,392549,0
2016-02-18,63.519,63.605,62.876,63.384,558325,0
2016-02-19,63.27,64.019,63.011,63.817,298862,0
2016-02-22,64.255,65.321,63.989,64.728,349957,0
2016-02-23,64.689,65.104,63.52,63.54,278784,0
2016-02-24,63.076,65.731,62.767,65.635,435191,0
2016-02-25,65.712,66.687,65.538,66.649,253354,0
2016-02-26,66.851,66.977,66.368,66.726,369672,0
2016-02-29,66.726,67.025,66.128,66.639,362000,0
2016-03-01,67.006,67.836,66.711,67.642,458195,0
2016-03-02,67.478,68.212,66.759,68.203,311254,0
2016-03-03,67.971,68.155,67.285,67.99,258550,0
2016-03-04,68.116,69.09,67.73,68.329,457188,0
2016-03-07,68.357,68.767,67.547,67.73,255291,0
2016-03-08,67.527,68.236,67.102,67.922,235683,0
2016-03-09,68.415,70.433,68.193,70.423,696613,0
2016-03-10,70.49,70.819,69.99,70.375,390736,0
2016-03-11,70.847,71.244,70.26,70.839,348933,0
2016-03-14,70.587,71.1,70.27,70.926,389140,0
2016-03-15,70.385,71.302,70.125,70.366,246862,0
2016-03-16,70.366,70.607,69.97,70.172,538092,0
2016-03-17,70.288,71.041,70.288,70.791,438085,0
2016-03-18,70.54,70.809,69.902,69.902,559226,0
2016-03-21,70.182,72.036,69.821,71.505,513838,0
2016-03-22,69.516,70.453,69.255,70.279,471528,0
2016-03-23,70.125,70.414,69.622,69.882,240349,0
2016-03-24,69.651,70.106,69.415,70.106,179049,0
2016-03-28,70.172,70.448,69.941,70.017,195623,0
2016-03-29,69.97,72.016,69.97,71.911,417654,0
2016-03-30,72.442,72.538,70.916,71.591,337839,0
2016-03-31,71.427,71.911,70.22,70.26,337837,0
2016-04-01,70.115,70.558,69.844,70.49,539761,0
2016-04-04,70.549,70.568,69.352,69.487,318527,0
2016-04-05,68.946,69.381,68.555,68.697,393407,0
2016-04-06,68.792,69.602,68.687,69.487,313049,0
2016-04-07,69.11,69.381,68.598,68.752,291738,0
2016-04-08,69.072,69.391,68.551,69.274,369549,0
2016-04-11,69.516,69.844,68.97,69.506,395582,0
2016-04-12,69.612,69.748,69,69.381,461824,0
2016-04-13,69.758,69.844,68.961,69.758,468793,0
2016-04-14,69.728,69.806,68.706,68.946,308468,0
2016-04-15,68.995,69.487,68.647,69.419,305404,0
2016-04-18,69.024,69.68,68.87,69.602,324170,0
2016-04-19,69.872,70.096,69.467,70.017,329993,0
2016-04-20,70.096,70.636,69.999,70.096,240417,0
2016-04-21,70.308,70.308,68.657,68.706,341778,0
2016-04-22,68.578,68.906,68,68.677,224651,0
2016-04-25,68.434,69.332,68.309,69.178,314629,0
2016-04-26,69.168,69.487,68.757,69.313,219513,0
2016-04-27,69.227,69.584,68.637,69.09,213461,0
2016-04-28,68.608,69.545,68.319,68.697,233931,0
2016-04-29,68.453,68.608,67.952,68.339,411695,0
2016-05-02,68.367,70.394,68.367,69.902,708808,0
2016-05-03,68.541,68.551,66.147,66.213,941254,0
2016-05-04,65.963,67.44,65.471,67.219,667861,0
2016-05-05,67.324,67.421,65.746,65.77,457584,0
2016-05-06,65.635,66.099,64.968,65.828,258041,0
2016-05-09,65.682,66.001,65.181,65.479,420021,0
2016-05-10,65.895,65.895,65.219,65.78,546015,0
2016-05-11,65.682,65.819,64.901,64.968,432265,0
2016-05-12,65.373,65.78,64.341,64.525,660296,0
2016-05-13,64.525,65.378,64.088,64.629,417552,0
2016-05-16,64.619,65.586,64.399,65.373,267578,0
2016-05-17,65.19,65.702,64.794,65.017,513226,0
2016-05-18,64.728,65.104,64.108,64.381,407802,0
2016-05-19,64.252,64.649,63.742,64.446,232566,0
2016-05-20,64.765,65.616,64.361,64.659,326863,0
2016-05-23,64.564,65.856,64.239,65.373,354356,0
2016-05-24,65.712,66.928,65.577,66.658,761968,0
2016-05-25,66.93,67.368,66.716,67.134,412143,0
2016-05-26,67.008,67.489,66.979,67.241,272094,0
2016-05-27,67.046,67.921,67.046,67.523,441151,0
2016-05-31,67.738,67.849,67.388,67.563,734463,0
2016-06-01,67.563,67.913,67.42,67.903,449819,0
2016-06-02,67.738,68.116,67.533,68.078,360613,0
2016-06-03,67.854,68.325,67.639,68.058,179638,0
2016-06-06,68.087,68.582,67.961,68.486,292178,0
2016-06-07,68.681,68.846,68.427,68.572,165863,0
2016-06-08,68.427,68.856,67.193,67.407,491897,0
2016-06-09,66.999,67.193,66.639,66.871,178635,0
2016-06-10,66.395,66.92,66.171,66.871,198990,0
2016-06-13,66.755,67.038,65.424,65.424,379173,0
2016-06-14,65.171,65.395,64.412,64.714,411145,0
2016-06-15,65.015,65.223,64.62,64.889,199921,0
2016-06-16,64.55,65.53,64.365,65.463,262596,0
2016-06-17,65.199,65.53,64.734,65.259,313789,0
2016-06-20,65.84,66.57,65.84,66.317,224294,0
2016-06-21,66.317,66.663,65.905,66.23,186773,0
2016-06-22,66.25,66.59,65.864,66.075,205252,0
2016-06-23,66.405,67.444,66.375,67.203,394337,0
2016-06-24,64.966,66.162,64.625,65.209,506032,0
2016-06-27,64.49,64.937,63.965,64.772,401152,0
2016-06-28,65.219,65.988,64.675,65.949,376408,0
2016-06-29,66.28,67.134,66.24,66.959,228428,0
2016-06-30,66.94,67.989,65.88,67.961,569407,0
2016-07-01,67.941,68.516,67.474,67.659,385110,0
2016-07-05,67.261,67.572,66.337,66.696,583293,0
2016-07-06,66.63,67.824,66.59,67.824,631579,0
2016-07-07,67.913,70.323,67.834,70.294,562348,0
2016-07-08,71.052,72.16,71.023,72.034,455320,0
2016-07-11,72.239,72.655,71.699,72.325,387134,0
2016-07-12,72.82,72.928,72.13,72.199,425808,0
2016-07-13,72.15,72.189,71.509,71.674,436924,0
2016-07-14,72.014,72.335,71.742,72.014,333711,0
2016-07-15,72.295,72.72,71.645,72.384,305516,0
2016-07-18,72.364,72.714,71.636,72.404,365360,0
2016-07-19,72.249,72.413,71.548,71.694,287415,0
2016-07-20,71.888,72.15,71.888,72.024,286249,0
2016-07-21,71.635,72.18,71.333,71.548,256483,0
2016-07-22,71.558,72.578,71.286,72.404,175639,0
2016-07-25,72.52,73.238,72.374,72.948,365807,0
2016-07-26,72.908,73.618,72.864,73.153,325841,0
2016-07-27,73.366,73.463,72.559,72.618,400126,0
2016-07-28,72.384,73.253,72.384,72.724,466578,0
2016-07-29,72.645,72.645,71.567,71.694,445805,0
2016-08-01,71.587,72.452,71.091,72.15,411445,0
2016-08-02,72.101,72.314,71.256,71.615,536639,0
2016-08-03,73.688,76.437,72.461,75.854,875298,0
2016-08-04,76.321,77.906,76.321,77.137,1164273,0
2016-08-05,77.322,78.013,77.196,77.342,702623,0
2016-08-08,77.719,80.219,77.517,80.219,1369655,0
2016-08-09,80.169,80.628,79.723,79.948,686884,0
2016-08-10,79.869,80.52,79.783,79.957,655997,0
2016-08-11,80.169,80.269,79.413,79.918,528716,0
2016-08-12,79.879,80.938,79.704,80.229,524143,0
2016-08-15,80.229,80.77,80.229,80.52,300870,0
2016-08-16,80.414,80.851,80.199,80.209,368689,0
2016-08-17,80.287,80.302,79.344,79.499,350133,0
2016-08-18,79.839,79.839,78.917,79.558,374779,0
2016-08-19,79.276,80.569,78.935,80.277,313244,0
2016-08-22,80.297,80.297,79.792,80.132,178778,0
2016-08-23,80.52,80.823,80.079,80.189,237111,0
2016-08-24,79.956,80.268,79.74,79.946,371253,0
2016-08-25,79.79,80.102,79.564,79.906,268199,0
2016-08-26,80.151,80.151,79.207,79.525,230943,0
2016-08-29,79.74,80.425,79.74,79.906,204134,0
2016-08-30,79.926,80.836,79.916,80.767,360316,0
2016-08-31,80.855,81.099,80.043,80.983,329127,0
2016-09-01,80.688,81.099,80.561,80.767,293300,0
2016-09-02,81.198,81.285,80.375,81.245,274978,0
2016-09-06,81.647,81.755,80.777,81.04,347788,0
2016-09-07,81.022,81.022,80.083,80.659,340331,0
2016-09-08,80.298,80.707,79.867,79.887,287548,0
2016-09-09,79.289,79.289,77.578,77.578,396660,0
2016-09-12,77.372,78.9,77.002,78.781,685255,0
2016-09-13,78.292,78.599,77.608,77.89,254053,0
2016-09-14,78.039,78.225,77.588,77.99,306664,0
2016-09-15,78.262,78.8,77.862,78.458,175116,0
2016-09-16,77.862,78.595,77.764,78.058,358252,0
2016-09-19,78.272,78.81,77.9,78.585,245878,0
2016-09-20,78.919,79.329,78.771,78.89,245840,0
2016-09-21,79.192,79.641,78.909,79.485,247383,0
2016-09-22,80.053,80.727,79.941,80.455,262184,0
2016-09-23,80.375,80.669,79.79,79.807,193964,0
2016-09-26,79.711,80.338,79.711,79.966,211526,0
2016-09-27,80.063,81.226,79.711,81.198,248727,0
2016-09-28,81.521,81.833,81.059,81.783,237514,0
2016-09-29,81.716,81.892,80.327,80.571,210407,0
2016-09-30,80.893,81.637,80.503,81.441,354474,0
2016-10-03,81.295,81.364,80.698,81.255,398178,0
2016-10-04,81.236,81.735,81.003,81.207,359303,0
2016-10-05,81.305,81.627,81.003,81.129,365082,0
2016-10-06,80.836,82.312,80.679,82.214,456303,0
2016-10-07,82.205,82.288,81.255,81.647,276782,0
2016-10-10,82.155,82.591,82.155,82.341,345733,0
2016-10-11,82.195,82.195,81.245,81.716,330676,0
2016-10-12,81.716,84.19,81.597,83.495,841741,0
2016-10-13,83.212,84.376,82.791,83.711,800402,0
2016-10-14,85.09,85.09,83.891,83.917,459963,0
2016-10-17,84.581,84.845,84.013,84.151,357536,0
2016-10-18,84.699,84.953,84.445,84.738,422562,0
2016-10-19,84.894,85.1,84.611,85.1,281072,0
2016-10-20,85.482,86.909,85.168,86.597,669593,0
2016-10-21,86.391,86.763,86.146,86.684,355591,0
2016-10-24,87.467,87.467,86.537,86.713,261676,0
2016-10-25,86.567,86.602,85.834,86.146,281359,0
2016-10-26,86.342,86.987,85.95,86.674,501367,0
2016-10-27,87.046,87.145,85.725,86.068,623543,0
2016-10-28,86.019,86.949,85.863,86.332,587542,0
2016-10-31,86.577,86.809,86.049,86.156,393478,0
2016-11-01,86.312,86.434,84.659,85.52,615010,0
2016-11-02,85.52,86.058,84.611,84.992,983760,0
2016-11-03,87.564,88,86.557,86.723,1331858,0
2016-11-04,86.743,87.241,85.031,85.442,731034,0
2016-11-07,86.713,86.792,85.658,86.704,523545,0
2016-11-08,86.743,87.965,86.587,87.192,1718068,0
2016-11-09,88.405,89.648,87.659,88.464,1579195,0
2016-11-10,89.178,89.247,82.127,82.4,1806079,0
2016-11-11,82.498,83.222,81.677,83.084,890133,0
2016-11-14,84.395,85.041,83.545,85.031,781718,0
2016-11-15,85.158,85.725,84.445,84.982,584750,0
2016-11-16,84.884,85.834,84.884,85.735,318599,0
2016-11-17,86.068,86.449,85.5,86.225,353399,0
2016-11-18,86.273,86.4,85.608,86.205,285991,0
2016-11-21,86.557,87.329,86.238,86.449,428720,0
2016-11-22,87.089,88.77,86.952,88.682,438212,0
2016-11-23,88.406,89.007,88.161,88.731,311588,0
2016-11-25,88.85,89.548,88.78,88.967,149742,0
2016-11-28,88.947,89.144,88.348,88.692,249236,0
2016-11-29,88.554,90.453,88.535,90.109,588291,0
2016-11-30,90.6,91.475,89.705,89.774,620668,0
2016-12-01,89.833,90.079,88.239,88.859,432078,0
2016-12-02,89.027,89.656,88.535,89.616,421352,0
2016-12-05,90.236,90.423,88.938,89.588,319035,0
2016-12-06,89.852,89.852,88.623,89.341,323775,0
2016-12-07,89.508,91.475,89.508,91.318,454611,0
2016-12-08,93.699,96.984,93.404,95.272,3184446,0
2016-12-09,95.558,95.902,93.856,94.427,831320,0
2016-12-12,94.524,97.196,93.698,94.427,489165,0
2016-12-13,94.327,94.671,93.207,93.836,671195,0
2016-12-14,93.925,94.21,92.725,93.187,626384,0
2016-12-15,93.098,94.407,92.577,93.846,395987,0
2016-12-16,93.836,93.983,93.246,93.433,692940,0
2016-12-19,93.738,94.347,92.715,93.796,334256,0
2016-12-20,93.452,93.993,92.715,93.591,580649,0
2016-12-21,93.758,94.721,93.699,94.407,448942,0
2016-12-22,94.427,94.574,93.452,94.26,294421,0
2016-12-23,94.073,94.544,93.561,94.417,203627,0
2016-12-27,94.447,94.721,93.728,94.141,246423,0
2016-12-28,94.141,94.279,92.803,93.305,340329,0
2016-12-29,93.443,93.748,92.843,93.197,292748,0
2016-12-30,93.089,94.102,92.882,93.983,385409,0
2017-01-03,94.711,94.801,92.88,93.246,361001,0
2017-01-04,93.619,94.701,93.285,94.504,375060,0
2017-01-05,94.447,94.721,93.738,94.357,284780,0
2017-01-06,94.653,94.771,93.806,94.447,350516,0
2017-01-09,94.327,94.624,93.011,93.147,413863,0
2017-01-10,93.079,93.679,92.262,93.266,399087,0
2017-01-11,92.204,92.409,90.97,91.771,686224,0
2017-01-12,91.387,91.751,90.934,91.417,331548,0
2017-01-13,91.614,91.978,91.308,91.711,349632,0
2017-01-17,91.721,91.721,90.866,91.534,664037,0
2017-01-18,92.055,93.01,91.544,92.97,439933,0
2017-01-19,93.275,93.748,91.662,92.007,298655,0
2017-01-20,92.242,93.374,92.242,92.705,259595,0
2017-01-23,92.931,93.718,92.705,93.227,409682,0
2017-01-24,93.768,94.023,93.266,93.826,361729,0
2017-01-25,94.2,94.327,93.384,93.443,350599,0
2017-01-26,93.738,93.738,92.371,92.558,454372,0
2017-01-27,92.725,92.912,91.972,92.489,358119,0
2017-01-30,92.509,92.705,91.22,91.456,577621,0
2017-01-31,93.443,93.968,90.354,90.463,1673048,0
2017-02-01,91.033,91.043,88.338,89.449,1109649,0
2017-02-02,89.301,89.715,87.266,87.895,885781,0
2017-02-03,88.033,88.938,87.157,88.603,932435,0
2017-02-06,88.191,89.331,87.787,88.81,621691,0
2017-02-07,88.957,89.626,88.583,89.411,612936,0
2017-02-08,89.361,90.413,89.16,90.049,545888,0
2017-02-09,90.069,90.138,89.411,89.823,617921,0
2017-02-10,90.109,91.141,90.019,90.974,387049,0
2017-02-13,91.091,91.564,90.187,90.364,622184,0
2017-02-14,90.453,92.277,90.029,91.918,543899,0
2017-02-15,92.164,93.423,91.968,92.873,544814,0
2017-02-16,92.873,93.344,92.194,92.449,452029,0
2017-02-17,92.509,92.783,91.878,92.371,423363,0
2017-02-21,93.03,93.512,92.705,93.237,558474,0
2017-02-22,93.602,93.977,92.495,92.91,574707,0
2017-02-23,93.395,93.4,91.525,91.555,497981,0
2017-02-24,90.754,91.016,89.202,89.963,915210,0
2017-02-27,89.973,90.22,88.925,89.271,443818,0
2017-02-28,89.281,89.761,89.034,89.617,621792,0
2017-03-01,90.29,91.634,90.29,91.259,431458,0
2017-03-02,91.367,91.496,89.676,90.181,493523,0
2017-03-03,90.042,90.606,89.637,90.408,331789,0
2017-03-06,89.914,90.388,89.578,90.082,279773,0
2017-03-07,90.082,90.665,89.775,90.122,362839,0
2017-03-08,90.171,90.734,89.884,90.062,282552,0
2017-03-09,90.032,90.448,89.498,89.647,203927,0
2017-03-10,90.151,90.873,89.963,90.804,313179,0
2017-03-13,90.804,91.219,90.364,90.537,230613,0
2017-03-14,90.23,90.626,89.958,90.329,247293,0
2017-03-15,90.744,91.766,90.477,91.357,334295,0
2017-03-16,91.733,91.733,90.812,91.001,186687,0
2017-03-17,90.972,91.308,90.853,91.199,507919,0
2017-03-20,91.466,91.615,90.734,91.11,333646,0
2017-03-21,91.239,91.239,89.617,89.904,338664,0
2017-03-22,89.914,90.932,89.528,90.922,280877,0
2017-03-23,90.774,91.941,90.665,91.219,257893,0
2017-03-24,91.625,92.89,91.179,91.615,468929,0
2017-03-27,90.784,91.357,89.973,90.636,335176,0
2017-03-28,90.626,92.307,90.388,92.03,384115,0
2017-03-29,91.812,92.376,91.466,92.317,267525,0
2017-03-30,92.346,92.693,92.049,92.109,337470,0
2017-03-31,91.793,92.603,91.793,92.346,270321,0
2017-04-03,92.495,92.841,91.525,92.208,481295,0
2017-04-04,92.079,92.317,91.476,91.733,299068,0
2017-04-05,91.911,93.019,90.804,91.021,456438,0
2017-04-06,91.476,93.059,90.922,92.673,304438,0
2017-04-07,92.465,93.305,92.119,92.297,266016,0
2017-04-10,92.544,93.127,92.356,92.781,224684,0
2017-04-11,92.613,93.187,91.961,93.059,318718,0
2017-04-12,93.039,93.375,92.257,92.534,363744,0
2017-04-13,92.663,93.304,92.188,92.395,320826,0
2017-04-17,93.107,93.602,92.405,93.553,223324,0
2017-04-18,93.761,94.318,92.969,94.265,249755,0
2017-04-19,94.621,95.579,94.531,95.243,415312,0
2017-04-20,95.599,96.356,95.243,95.807,528188,0
2017-04-21,95.916,95.985,94.824,95.669,435080,0
2017-04-24,96.203,96.411,95.491,95.877,529460,0
2017-04-25,96.233,96.233,95.747,96.035,441114,0
2017-04-26,96.005,96.153,95.531,95.877,402066,0
2017-04-27,95.916,96.311,95.673,95.916,585433,0
2017-04-28,96.094,96.094,95.075,95.521,272835,0
2017-05-01,95.649,96.242,94.679,96.015,502360,0
2017-05-02,92.159,93.711,90.131,90.21,1440162,0
2017-05-03,89.993,90.24,86.848,87.808,1199659,0
2017-05-04,87.818,89.044,87.55,87.926,588160,0
2017-05-05,88.184,89.785,88.016,89.142,579692,0
2017-05-08,89.192,89.291,88.282,88.569,500537,0
2017-05-09,88.549,88.747,87.392,88.124,502384,0
2017-05-10,88.144,89.024,87.57,88.925,392284,0
2017-05-11,88.49,88.583,86.058,86.275,681002,0
2017-05-12,86.275,86.71,85.682,86.236,584139,0
2017-05-15,86.522,87.778,86.236,86.789,578272,0
2017-05-16,86.69,87.036,86.246,86.592,485778,0
2017-05-17,86.126,86.828,85.504,86.462,445719,0
2017-05-18,86.068,86.818,85.928,86.354,356803,0
2017-05-19,86.64,87.748,86.314,87.116,366143,0
2017-05-22,87.818,87.818,86.818,86.928,335593,0
2017-05-23,87.372,87.936,86.156,87.412,394864,0
2017-05-24,87.472,87.909,86.537,87.263,322331,0
2017-05-25,87.472,88.526,87.203,88.337,394923,0
2017-05-26,88.347,88.347,86.935,87.561,306780,0
2017-05-30,87.551,87.561,85.9,86.099,852282,0
2017-05-31,86.646,86.646,85.594,86.129,424899,0
2017-06-01,86.467,87.521,85.92,87.521,437145,0
2017-06-02,87.631,88.138,87.094,87.144,304193,0
2017-06-05,87.153,87.422,85.692,85.851,477950,0
2017-06-06,85.642,85.777,82.848,83.902,1014751,0
2017-06-07,84.061,84.608,82.997,84.409,862680,0
2017-06-08,83.951,84.021,82.39,83.096,644502,0
2017-06-09,83.255,84.17,82.768,82.907,589565,0
2017-06-12,82.907,84.25,82.857,83.394,424932,0
2017-06-13,81.137,89.361,81.024,89.331,2278655,0
2017-06-14,88.695,88.854,86.119,87.283,760016,0
2017-06-15,86.616,88.118,86.358,87.929,511929,0
2017-06-16,87.929,88.048,86.268,87.233,718798,0
2017-06-19,87.293,88.755,87.034,88.446,473268,0
2017-06-20,88.208,88.635,87.979,88.536,414179,0
2017-06-21,88.615,89.361,87.651,88.118,282495,0
2017-06-22,88.128,88.705,87.452,87.84,267326,0
2017-06-23,87.79,90.356,87.511,89.63,587340,0
2017-06-26,89.709,91.002,88.755,89.669,472206,0
2017-06-27,89.719,89.719,87.78,87.86,331842,0
2017-06-28,88.257,88.506,87.004,87.084,606102,0
2017-06-29,87.084,87.253,86.021,86.994,862772,0
2017-06-30,87.511,89.311,87.511,88.963,639193,0
2017-07-03,89.381,90.893,89.31,90.027,281566,0
2017-07-05,90.027,90.455,89.471,89.819,323597,0
2017-07-06,89.51,90.405,89.103,89.848,414409,0
2017-07-07,89.938,91.36,89.5,91.171,304380,0
2017-07-10,91.181,91.589,90.455,90.525,470489,0
2017-07-11,90.515,91.658,90.445,91.559,393288,0
2017-07-12,91.837,93.21,91.778,92.533,499169,0
2017-07-13,92.623,93.468,91.847,92.891,276586,0
2017-07-14,92.881,93.329,92.613,92.772,288312,0
2017-07-17,93.23,93.239,92.225,92.742,522502,0
2017-07-18,92.484,92.941,92.016,92.881,239188,0
2017-07-19,92.961,93.409,92.732,93.309,373426,0
2017-07-20,93.478,93.637,91.728,92.653,322797,0
2017-07-21,92.693,92.991,92.394,92.921,143563,0
2017-07-24,92.961,94.711,92.822,94.602,438566,0
2017-07-25,95.149,96.123,94.841,95.736,610629,0
2017-07-26,95.547,95.676,93.876,93.965,356208,0
2017-07-27,94.204,94.94,93.806,94.313,431098,0
2017-07-28,94.224,95.169,94.105,95.129,271259,0
2017-07-31,95.308,96.412,94.791,95.457,696561,0
2017-08-01,98.023,99.355,92.374,93.23,1210684,0
2017-08-02,93.538,95.527,93.478,95.149,643677,0
2017-08-03,95.179,96.352,95.03,95.149,461002,0
2017-08-04,95.477,96.561,95.447,96.402,294716,0
2017-08-07,96.511,96.869,95.86,96.73,248254,0
2017-08-08,96.72,96.72,95.258,95.646,373064,0
2017-08-09,95.397,95.855,95.169,95.477,265009,0
2017-08-10,95.169,95.895,94.806,94.88,305026,0
2017-08-11,94.492,95.726,93.597,94.85,350223,0
2017-08-14,95.447,96.79,94.885,95.974,413543,0
2017-08-15,95.954,96.462,94.274,95.934,352856,0
2017-08-16,96.203,96.68,94.86,95.417,373817,0
2017-08-17,95.059,95.606,94.055,94.184,270395,0
2017-08-18,93.975,94.711,93.578,94.134,642074,0
2017-08-21,94.035,94.473,93.254,94.214,238991,0
2017-08-22,94.383,95.049,94.134,94.94,226968,0
2017-08-23,94.99,95.17,93.94,93.96,322520,0
2017-08-24,94.25,94.58,93.77,94.26,190138,0
2017-08-25,94.75,95.07,94.44,94.73,173330,0
2017-08-28,94.92,94.92,93.35,94.3,346612,0
2017-08-29,93.7,94.4399,93.47,94.18,192448,0
2017-08-30,94.05,95.07,93.72,94.76,212352,0
2017-08-31,95.16,95.65,94.69,95.59,301034,0
2017-09-01,95.34,95.53,94.59,95.07,270871,0
2017-09-05,95.02,95.43,93.32,93.96,357465,0
2017-09-06,93.89,94.11,92.72,93.89,507511,0
2017-09-07,93.93,94.34,93.59,94.03,257731,0
2017-09-08,93.8,94.62,93.48,94.25,322571,0
2017-09-11,94.91,95.21,94.08,94.3,506464,0
2017-09-12,94.52,95.16,94.3001,94.84,393671,0
2017-09-13,94.75,95.04,93.82,94.26,324531,0
2017-09-14,94.42,95.1,94.12,95.07,320422,0
2017-09-15,94.67,95.6,94.64,95.37,917172,0
2017-09-18,95.63,96.31,95.31,95.77,413240,0
2017-09-19,95.8,96.84,95.6367,96.52,309795,0
2017-09-20,96.85,97.29,96.46,96.92,284836,0
2017-09-21,96.88,97.72,96.78,96.82,250444,0
2017-09-22,96.9,97.15,96.52,96.63,135942,0
2017-09-25,96.67,97.37,96.575,97.11,214496,0
2017-09-26,97.11,97.35,96.61,96.91,194452,0
2017-09-27,97.15,97.39,96.411,96.99,214444,0
2017-09-28,97.21,97.8,96.76,97.37,158584,0
2017-09-29,97.4,97.805,97.1218,97.34,237264,0
2017-10-02,97.3,98.4,97.3,98.34,204286,0
2017-10-03,98.4,99.48,98.17,99.41,254280,0
2017-10-04,99.24,99.99,99.105,99.54,330270,0
2017-10-05,99.67,99.902,99.09,99.33,192211,0
2017-10-06,98.96,99.15,97.35,97.68,424170,0
2017-10-09,97.32,97.53,96.75,96.85,274704,0
2017-10-10,97.08,97.41,96.42,97.03,294836,0
2017-10-11,97.08,98.4,97.08,98.28,195842,0
2017-10-12,98.14,99.42,98.14,98.95,190428,0
2017-10-13,99.21,100.23,99.1,99.59,220774,0
2017-10-16,99.78,100.02,99.14,99.75,333189,0
2017-10-17,100,100.02,98.97,99.15,233695,0
2017-10-18,99.47,101,96.8,99.62,686585,0
2017-10-19,99.06,99.3049,97.96,98.33,232544,0
2017-10-20,98.51,99.03,98.36,98.7,226447,0
2017-10-23,98.76,99.42,98.42,98.57,182816,0
2017-10-24,98.72,99.755,98.72,99.38,249951,0
2017-10-25,99.38,99.97,98.51,99.49,293947,0
2017-10-26,99.72,100.2,99.24,99.42,190249,0
2017-10-27,99.45,99.45,98.1,98.78,200918,0
2017-10-30,98.61,98.88,98.25,98.81,256872,0
2017-10-31,99.29,100.07,99.14,99.62,271935,0
2017-11-01,99.64,100.75,99.64,100.1,201426,0
2017-11-02,99.88,100.55,99.32,99.84,270450,0
2017-11-03,99.81,100.07,99,99.54,293327,0
2017-11-06,99.73,99.94,98.375,99.11,342644,0
2017-11-07,98.03,102.5,95,102.42,805526,0
2017-11-08,99.01,102.39,98.1857,98.87,568473,0
2017-11-09,98.06,99.71,96.955,98.04,405002,0
2017-11-10,98.13,99.74,98.13,98.63,313370,0
