Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.14,16.365,15.999,16.336,179453,0
2005-02-28,16.336,16.476,16.112,16.272,329211,0
2005-03-01,16.346,16.534,16.009,16.158,395118,0
2005-03-02,16.158,16.403,16.13,16.195,222502,0
2005-03-03,16.186,16.383,16.019,16.158,286913,0
2005-03-04,16.252,16.336,16.195,16.29,233609,0
2005-03-07,16.29,17.366,16.186,17.199,632791,0
2005-03-08,17.199,17.525,17.095,17.151,709590,0
2005-03-09,17.038,17.189,16.776,16.861,1427084,0
2005-03-10,16.861,16.981,16.794,16.945,336476,0
2005-03-11,16.899,17.001,16.822,16.953,516571,0
2005-03-14,16.908,17.189,16.861,17.189,440517,0
2005-03-15,17.189,17.563,17.095,17.563,859669,0
2005-03-16,17.563,17.956,17.563,17.695,1248913,0
2005-03-17,17.629,17.91,17.629,17.881,523726,0
2005-03-18,18.02,18.115,17.928,18.011,648276,0
2005-03-21,17.928,17.938,17.6,17.844,357518,0
2005-03-22,17.844,17.861,17.554,17.844,432185,0
2005-03-23,17.871,17.881,17.486,17.73,523299,0
2005-03-24,17.777,17.853,17.637,17.647,210431,0
2005-03-28,17.73,18.068,17.647,18.001,762465,0
2005-03-29,17.9,18.05,17.572,17.815,685234,0
2005-03-30,17.806,17.975,17.723,17.796,1313965,0
2005-03-31,17.796,17.815,17.572,17.714,375573,0
2005-04-01,17.787,17.92,17.495,17.723,592409,0
2005-04-04,17.647,17.861,17.6,17.844,402275,0
2005-04-05,17.975,18.443,17.975,18.154,496917,0
2005-04-06,18.255,18.283,17.948,18.154,278047,0
2005-04-07,18.04,18.331,18.011,18.331,350042,0
2005-04-08,18.247,18.302,18.115,18.238,687264,0
2005-04-11,18.302,18.433,18.124,18.377,403130,0
2005-04-12,18.416,18.433,18.124,18.34,600529,0
2005-04-13,18.349,18.846,18.302,18.564,790344,0
2005-04-14,18.536,18.798,18.516,18.695,435175,0
2005-04-15,18.686,18.788,18.5,18.554,600529,0
2005-04-18,18.49,18.49,18.238,18.263,252943,0
2005-04-19,18.218,18.312,17.74,18.154,676583,0
2005-04-20,18.115,18.48,17.956,18.096,533234,0
2005-04-21,18.106,18.686,18.106,18.5,457287,0
2005-04-22,21.064,21.851,20.577,21.719,4700726,0
2005-04-25,21.719,22.916,21.608,22.61,2176305,0
2005-04-26,22.703,22.703,22.243,22.281,1083557,0
2005-04-27,22.281,22.29,21.727,21.907,909233,0
2005-04-28,21.907,22.055,21.513,21.589,772186,0
2005-04-29,21.692,21.7,21.157,21.345,586965,0
2005-05-02,21.392,21.692,21.064,21.232,718137,0
2005-05-03,21.083,21.111,20.736,20.83,1082062,0
2005-05-04,20.642,20.68,19.482,19.66,1415443,0
2005-05-05,19.93,20.343,19.827,20.117,902074,0
2005-05-06,20.146,20.165,19.865,19.949,403237,0
2005-05-09,19.913,20.288,19.801,20.221,298876,0
2005-05-10,20.24,20.419,20.055,20.127,392768,0
2005-05-11,20.036,20.117,19.865,20.017,279755,0
2005-05-12,20.007,20.026,19.406,19.558,372154,0
2005-05-13,19.492,19.602,19.267,19.444,192487,0
2005-05-16,19.333,19.434,19.145,19.415,277192,0
2005-05-17,19.406,19.612,19.22,19.584,237991,0
2005-05-18,19.66,19.837,19.574,19.801,770262,0
2005-05-19,19.827,19.837,19.641,19.827,252197,0
2005-05-20,19.827,19.827,19.406,19.612,406335,0
2005-05-23,19.707,19.753,19.472,19.669,299195,0
2005-05-24,19.098,19.669,19.05,19.342,456111,0
2005-05-25,19.342,19.342,18.883,18.967,312122,0
2005-05-26,18.967,19.425,18.967,19.379,298448,0
2005-05-27,19.453,19.81,19.434,19.631,237562,0
2005-05-31,19.66,19.735,19.238,19.238,444788,0
2005-06-01,19.23,19.631,19.163,19.631,432505,0
2005-06-02,19.492,19.846,19.406,19.782,301972,0
2005-06-03,19.688,19.837,19.257,19.295,247497,0
2005-06-06,19.257,19.846,19.257,19.82,336156,0
2005-06-07,19.846,19.968,19.66,19.735,310732,0
2005-06-08,19.801,19.837,19.323,19.444,339893,0
2005-06-09,19.462,19.903,19.333,19.903,205840,0
2005-06-10,19.922,19.922,19.482,19.753,172403,0
2005-06-13,19.65,20.268,19.584,20.231,281251,0
2005-06-14,20.296,20.316,20.127,20.306,169413,0
2005-06-15,20.343,20.343,19.743,20.036,240554,0
2005-06-16,19.939,20.259,19.865,20.045,214597,0
2005-06-17,20.175,20.221,19.389,19.434,611959,0
2005-06-20,19.398,19.406,19.034,19.303,161507,0
2005-06-21,19.351,19.558,18.919,18.967,220150,0
2005-06-22,18.967,19.041,18.649,18.695,305393,0
2005-06-23,17.366,18.77,17.366,18.5,618155,0
2005-06-24,18.461,18.744,17.844,18.255,1810028,0
2005-06-27,18.34,18.901,18.096,18.545,506849,0
2005-06-28,18.461,18.734,18.115,18.724,338399,0
2005-06-29,18.788,19.034,18.734,19.034,425135,0
2005-06-30,19.126,19.192,18.631,18.631,242584,0
2005-07-01,18.817,19.36,18.817,19.034,422464,0
2005-07-05,19.088,19.584,19.078,19.37,524474,0
2005-07-06,19.333,19.472,19.006,19.05,385505,0
2005-07-07,18.837,19.05,18.452,18.91,316073,0
2005-07-08,19.006,19.285,18.705,18.948,573930,0
2005-07-11,18.817,19.379,18.817,19.333,245466,0
2005-07-12,19.192,19.511,18.957,19.23,166529,0
2005-07-13,19.153,19.389,18.967,19.098,284884,0
2005-07-14,19.238,19.238,18.761,18.817,355384,0
2005-07-15,18.667,19.126,18.667,18.808,160868,0
2005-07-18,18.34,18.677,18.292,18.5,417124,0
2005-07-19,18.667,18.817,18.443,18.592,331561,0
2005-07-20,18.695,19.238,18.358,19.126,312122,0
2005-07-21,19.267,19.295,18.611,18.714,369055,0
2005-07-22,18.714,18.948,18.509,18.948,347158,0
2005-07-25,18.846,18.864,18.377,18.554,183833,0
2005-07-26,18.667,18.91,18.526,18.734,242478,0
2005-07-27,18.827,18.91,18.443,18.49,286056,0
2005-07-28,18.49,19.078,18.396,18.976,758084,0
2005-07-29,18.938,18.948,18.49,18.621,395546,0
2005-08-01,18.724,18.892,18.611,18.751,407402,0
2005-08-02,18.714,18.817,18.471,18.582,338826,0
2005-08-03,18.509,18.64,18.423,18.536,287018,0
2005-08-04,18.396,18.49,18.273,18.292,286913,0
2005-08-05,18.161,18.312,17.796,17.834,359975,0
2005-08-08,17.984,18.154,17.619,17.824,270355,0
2005-08-09,17.767,17.834,17.554,17.74,493285,0
2005-08-10,17.74,17.815,17.329,17.452,555771,0
2005-08-11,17.452,17.563,17.347,17.461,443293,0
2005-08-12,17.424,17.424,16.87,17.132,578738,0
2005-08-15,17.095,17.461,17.095,17.329,548723,0
2005-08-16,17.226,17.347,16.991,17.085,359975,0
2005-08-17,17.132,17.226,16.991,17.085,531419,0
2005-08-18,17.01,17.01,16.758,16.861,714609,0
2005-08-19,18.087,18.209,17.038,17.095,1231180,0
2005-08-22,17.189,17.272,16.29,16.524,827838,0
2005-08-23,17.132,17.179,16.636,16.72,1065827,0
2005-08-24,16.701,16.945,16.682,16.701,718776,0
2005-08-25,16.72,16.842,16.665,16.776,600848,0
2005-08-26,16.72,16.768,16.495,16.674,1144659,0
2005-08-29,16.561,16.963,16.561,16.908,1210993,0
2005-08-30,16.945,17.095,16.842,16.945,685770,0
2005-08-31,16.945,17.461,16.851,17.29,728711,0
2005-09-01,17.206,17.452,17.038,17.404,525758,0
2005-09-02,17.357,17.572,17.264,17.366,460172,0
2005-09-06,17.385,17.685,17.347,17.657,375999,0
2005-09-07,17.685,17.685,17.357,17.637,309452,0
2005-09-08,17.495,17.563,17.281,17.554,468609,0
2005-09-09,17.554,17.92,17.433,17.834,1055680,0
2005-09-12,17.714,17.984,17.582,17.938,457820,0
2005-09-13,17.824,17.861,17.647,17.796,766632,0
2005-09-14,17.787,17.861,17.695,17.834,583867,0
2005-09-15,17.834,18.03,17.806,17.91,703074,0
2005-09-16,18.001,18.124,17.9,18.096,1345156,0
2005-09-19,18.096,18.096,17.582,17.787,842256,0
2005-09-20,17.787,17.861,17.665,17.853,912544,0
2005-09-21,17.723,17.74,17.357,17.357,498732,0
2005-09-22,17.235,17.619,16.953,17.572,536761,0
2005-09-23,17.461,17.461,17.179,17.442,435388,0
2005-09-26,17.461,17.74,17.461,17.74,548081,0
2005-09-27,17.853,18.03,17.675,17.806,334020,0
2005-09-28,17.806,17.806,17.495,17.665,247710,0
2005-09-29,17.629,17.824,17.309,17.824,240339,0
2005-09-30,17.787,17.928,17.714,17.834,308595,0
2005-10-03,17.861,18.368,17.787,18.134,543702,0
2005-10-04,18.115,18.631,18.078,18.461,771225,0
2005-10-05,18.49,18.817,18.273,18.273,958583,0
2005-10-06,18.443,18.686,18.331,18.64,719632,0
2005-10-07,18.714,19.257,18.649,19.088,742917,0
2005-10-10,19.098,19.098,18.744,18.919,329959,0
2005-10-11,18.986,19.323,18.64,18.657,631187,0
2005-10-12,18.734,18.948,18.582,18.611,718240,0
2005-10-13,18.778,18.864,18.416,18.461,623068,0
2005-10-14,18.526,18.582,18.124,18.255,489439,0
2005-10-17,18.263,18.349,18.087,18.34,365637,0
2005-10-18,18.349,18.611,18.154,18.433,600956,0
2005-10-19,18.5,19.415,18.161,19.415,486555,0
2005-10-20,19.285,19.389,18.883,19.389,1222849,0
2005-10-21,19.66,20.213,19.333,19.333,1704064,0
2005-10-24,19.548,20.483,19.088,20.371,787995,0
2005-10-25,20.371,20.548,20.231,20.446,463054,0
2005-10-26,20.464,21.064,20.361,20.895,606191,0
2005-10-27,20.839,21.093,20.081,20.127,541567,0
2005-10-28,20.324,20.895,20.316,20.858,435175,0
2005-10-31,21.054,21.486,20.868,21.157,518067,0
2005-11-01,21.157,21.41,20.924,21.036,363714,0
2005-11-02,21.017,22.026,20.97,21.851,518067,0
2005-11-03,21.851,21.953,21.54,21.888,819505,0
2005-11-04,21.888,22.375,21.86,22.17,738217,0
2005-11-07,22.233,22.468,21.991,22.281,697092,0
2005-11-08,22.233,22.233,21.86,22.036,663552,0
2005-11-09,22.026,22.187,21.804,22.01,293002,0
2005-11-10,21.982,22.638,21.635,22.44,379844,0
2005-11-11,22.515,22.6,22.094,22.449,163537,0
2005-11-14,22.551,22.61,21.972,22.141,295565,0
2005-11-15,22.17,22.487,21.934,22.16,281997,0
2005-11-16,22.114,22.151,21.56,21.842,275588,0
2005-11-17,21.842,22.214,21.823,22.01,461558,0
2005-11-18,22.252,22.458,21.943,22.43,326862,0
2005-11-21,22.412,22.6,22.001,22.571,221007,0
2005-11-22,22.543,22.543,22.01,22.385,397895,0
2005-11-23,22.338,22.656,22.132,22.205,204557,0
2005-11-25,22.233,22.233,21.438,21.579,459529,0
2005-11-28,21.625,21.775,21.486,21.513,491681,0
2005-11-29,21.655,22.205,21.655,21.86,318851,0
2005-11-30,21.823,22.094,21.635,21.737,204023,0
2005-12-01,21.814,22.478,21.737,22.42,240660,0
2005-12-02,22.449,22.449,21.645,21.962,301547,0
2005-12-05,22.001,23.254,21.982,22.834,899085,0
2005-12-06,20.175,21.064,19.379,20.474,3661390,0
2005-12-07,20.661,21.299,20.661,21.027,1468531,0
2005-12-08,20.943,21.064,20.577,20.821,519027,0
2005-12-09,20.755,20.821,20.454,20.568,418086,0
2005-12-12,20.548,20.586,19.856,20.352,631828,0
2005-12-13,20.288,20.409,20.055,20.296,284670,0
2005-12-14,20.268,20.606,20.117,20.464,273026,0
2005-12-15,20.316,20.409,19.772,19.893,342886,0
2005-12-16,19.949,20.146,19.707,19.82,679679,0
2005-12-19,19.782,19.837,19.351,19.521,369482,0
2005-12-20,19.501,19.612,18.938,19.136,458461,0
2005-12-21,19.098,19.482,19.006,19.145,715784,0
2005-12-22,19.145,19.145,18.808,18.976,472455,0
2005-12-23,19.05,19.434,19.034,19.295,199642,0
2005-12-27,19.342,19.472,18.91,18.938,246109,0
2005-12-28,18.967,19.172,18.938,19.05,226133,0
2005-12-29,18.967,19.098,18.817,18.91,189174,0
2005-12-30,18.77,18.864,18.602,18.724,225065,0
2006-01-03,18.724,18.724,17.319,18.209,1256927,0
2006-01-04,18.255,18.471,18.144,18.283,719737,0
2006-01-05,18.283,18.396,18.144,18.255,384224,0
2006-01-06,18.302,18.509,18.218,18.423,459424,0
2006-01-09,18.416,18.574,18.05,18.068,471281,0
2006-01-10,18.05,18.255,17.948,18.134,294710,0
2006-01-11,18.199,18.34,17.767,18.321,518280,0
2006-01-12,18.181,18.209,17.881,18.02,235853,0
2006-01-13,17.991,18.536,17.861,17.938,307528,0
2006-01-17,17.777,17.871,17.554,17.75,272384,0
2006-01-18,17.704,17.948,17.704,17.9,338718,0
2006-01-19,18.209,18.667,18.068,18.649,641652,0
2006-01-20,18.714,18.714,18.001,18.078,502685,0
2006-01-23,18.04,18.068,17.442,17.554,472668,0
2006-01-24,17.657,18.358,17.657,18.312,299838,0
2006-01-25,18.273,19.211,18.068,18.536,946726,0
2006-01-26,18.631,19.707,18.631,19.434,561221,0
2006-01-27,21.157,22.739,20.127,22.104,2370498,0
2006-01-30,21.953,22.3,21.709,21.804,1821348,0
2006-01-31,21.756,22.001,21.355,21.522,569445,0
2006-02-01,21.494,21.972,21.476,21.765,683100,0
2006-02-02,21.795,21.869,21.25,21.392,495422,0
2006-02-03,21.392,21.756,21.279,21.279,565384,0
2006-02-06,21.318,21.402,21.073,21.318,411461,0
2006-02-07,21.402,21.943,21.392,21.814,601062,0
2006-02-08,21.814,21.982,21.569,21.765,437096,0
2006-02-09,21.719,21.832,21.513,21.625,335620,0
2006-02-10,21.664,21.765,21.372,21.625,299303,0
2006-02-13,21.579,21.625,21.279,21.382,308274,0
2006-02-14,21.438,21.672,21.214,21.438,280717,0
2006-02-15,21.345,21.53,21.093,21.458,362433,0
2006-02-16,21.569,21.625,21.299,21.494,148477,0
2006-02-17,21.579,21.579,21.25,21.326,206373,0
2006-02-21,21.299,21.494,21.186,21.41,587285,0
2006-02-22,21.513,21.888,21.476,21.709,243547,0
2006-02-23,22.094,22.647,22.094,22.43,547334,0
2006-02-24,22.375,22.748,22.214,22.72,505033,0
2006-02-27,22.739,23.105,22.656,22.926,700191,0
2006-02-28,22.233,22.233,21.756,21.982,1161536,0
2006-03-01,21.982,22.543,21.943,22.458,675194,0
2006-03-02,22.412,22.42,22.001,22.085,403771,0
2006-03-03,21.851,22.524,21.645,22.196,825916,0
2006-03-06,21.486,22.628,21.486,22.114,1070635,0
2006-03-07,21.907,22.468,21.719,21.991,562607,0
2006-03-08,21.991,22.205,21.645,21.982,229231,0
2006-03-09,22.075,22.551,22.001,22.328,339571,0
2006-03-10,22.328,22.711,22.214,22.665,676262,0
2006-03-13,22.571,22.647,21.878,21.943,487518,0
2006-03-14,21.934,21.934,21.56,21.719,1024061,0
2006-03-15,21.719,21.765,21.598,21.7,573290,0
2006-03-16,21.719,21.814,21.598,21.692,1876572,0
2006-03-17,21.608,21.727,21.54,21.635,1044249,0
2006-03-20,21.692,21.7,21.196,21.345,1266645,0
2006-03-21,21.345,21.345,20.568,20.596,796966,0
2006-03-22,20.671,20.802,20.324,20.717,768766,0
2006-03-23,20.642,21.121,20.428,20.952,1334796,0
2006-03-24,20.989,20.989,20.671,20.885,259566,0
2006-03-27,20.97,21.204,20.876,21.054,303149,0
2006-03-28,21.083,21.157,20.924,21.054,422998,0
2006-03-29,21.139,21.139,20.924,21.036,460172,0
2006-03-30,20.97,21.111,20.885,21.017,241728,0
2006-03-31,21.139,21.345,20.943,21.318,439661,0
2006-04-03,21.326,21.326,20.568,20.839,428234,0
2006-04-04,20.952,21.036,20.755,20.868,410074,0
2006-04-05,20.962,21.102,20.7,20.979,302402,0
2006-04-06,20.924,20.962,20.558,20.858,615483,0
2006-04-07,20.97,21.073,20.503,20.548,812883,0
2006-04-10,20.548,20.924,20.512,20.596,438379,0
2006-04-11,20.97,20.97,20.399,20.454,245466,0
2006-04-12,20.454,20.774,20.437,20.615,135232,0
2006-04-13,20.615,20.615,20.146,20.296,302506,0
2006-04-17,19.903,20.399,19.893,20.296,254334,0
2006-04-18,20.361,21.111,20.361,21.027,513474,0
2006-04-19,21.036,21.224,20.793,21.054,795472,0
2006-04-20,20.989,21.064,20.671,21.017,299838,0
2006-04-21,21.224,21.224,20.446,20.671,254439,0
2006-04-24,20.671,20.7,20.288,20.615,296313,0
2006-04-25,20.69,20.745,20.24,20.399,357946,0
2006-04-26,22.936,25.978,21.907,24.293,4621787,0
2006-04-27,23.882,24.631,23.882,23.956,1556441,0
2006-04-28,23.956,24.687,23.779,24.21,966379,0
2006-05-01,24.238,24.286,23.976,24.031,701152,0
2006-05-02,24.031,24.144,23.853,24.023,874304,0
2006-05-03,23.976,24.023,23.338,23.461,479505,0
2006-05-04,23.357,23.47,23.217,23.33,343847,0
2006-05-05,23.357,23.404,23.179,23.236,502042,0
2006-05-08,23.404,23.752,23.347,23.565,753707,0
2006-05-09,23.451,23.713,23.33,23.619,413812,0
2006-05-10,23.592,23.723,23.236,23.31,842790,0
2006-05-11,23.31,23.441,22.806,22.975,643363,0
2006-05-12,22.507,23.105,22.478,22.936,1227123,0
2006-05-15,22.842,22.88,22.524,22.862,578847,0
2006-05-16,22.796,23.03,22.796,22.824,364675,0
2006-05-17,22.59,22.945,22.356,22.703,620184,0
2006-05-18,22.693,23.096,22.551,22.638,689082,0
2006-05-19,22.543,22.993,22.468,22.675,594013,0
2006-05-22,22.497,23.217,22.478,22.872,597325,0
2006-05-23,22.814,23.123,22.703,22.739,708308,0
2006-05-24,22.796,23.217,22.561,23.068,667077,0
2006-05-25,23.123,23.227,22.468,22.834,399817,0
2006-05-26,22.872,23.123,22.778,22.852,146876,0
2006-05-30,22.703,22.711,22.403,22.628,466684,0
2006-05-31,22.647,23.096,22.524,22.936,344272,0
2006-06-01,23.058,23.152,22.729,23.086,261809,0
2006-06-02,23.086,23.133,22.656,22.975,240554,0
2006-06-05,22.88,22.916,22.375,22.412,451305,0
2006-06-06,22.412,22.872,22.16,22.366,380377,0
2006-06-07,22.385,22.748,22.141,22.281,390845,0
2006-06-08,22.561,22.916,21.851,22.806,708308,0
2006-06-09,22.787,22.787,22.487,22.533,423106,0
2006-06-12,22.468,22.468,22.104,22.252,468076,0
2006-06-13,22.114,22.58,22.026,22.205,1021178,0
2006-06-14,22.179,22.223,21.55,21.842,275588,0
2006-06-15,21.907,22.328,21.814,22.3,327502,0
2006-06-16,22.271,22.281,21.448,21.897,1159080,0
2006-06-19,21.832,21.842,21.204,21.372,356985,0
2006-06-20,21.279,21.335,20.943,21.017,295031,0
2006-06-21,20.962,21.438,20.924,21.372,375038,0
2006-06-22,21.269,21.608,21.269,21.54,909874,0
2006-06-23,21.402,21.917,21.355,21.486,753707,0
2006-06-26,21.53,21.719,21.318,21.382,526398,0
2006-06-27,21.382,21.438,20.783,20.821,267898,0
2006-06-28,20.745,20.755,20.389,20.558,444681,0
2006-06-29,20.642,21.054,20.464,20.848,1314286,0
2006-06-30,20.979,21.017,20.503,20.568,492003,0
2006-07-03,20.596,20.68,20.454,20.671,241943,0
2006-07-05,20.642,20.642,20.007,20.081,443187,0
2006-07-06,20.061,20.175,19.865,20.007,499373,0
2006-07-07,20.055,20.055,19.612,19.697,364035,0
2006-07-10,19.743,19.743,19.303,19.37,459852,0
2006-07-11,19.238,19.727,19.163,19.678,483565,0
2006-07-12,19.574,19.612,18.976,19.015,476406,0
2006-07-13,18.864,19.323,18.837,18.883,498946,0
2006-07-14,18.938,18.938,18.49,18.631,379951,0
2006-07-17,18.582,18.929,18.582,18.817,767164,0
2006-07-18,18.91,19.024,18.677,18.948,326114,0
2006-07-19,18.976,19.865,18.892,19.837,516039,0
2006-07-20,19.827,20.036,19.192,19.247,384543,0
2006-07-21,19.238,19.565,19.06,19.342,406119,0
2006-07-24,19.574,19.827,19.415,19.631,315219,0
2006-07-25,19.584,20.055,19.398,19.93,256363,0
2006-07-26,19.82,19.93,19.389,19.678,310627,0
2006-07-27,19.717,20.026,19.295,19.323,315859,0
2006-07-28,19.472,20.026,19.462,19.837,244613,0
2006-07-31,19.922,19.93,19.548,19.753,261809,0
2006-08-01,19.66,19.727,19.295,19.406,201458,0
2006-08-02,19.565,20.117,19.531,19.82,344381,0
2006-08-03,19.727,20.108,19.584,19.949,148797,0
2006-08-04,20.081,20.155,19.145,19.389,413491,0
2006-08-07,20.127,21.569,20.081,20.952,978450,0
2006-08-08,20.914,20.933,20.185,20.278,444896,0
2006-08-09,20.399,20.586,19.968,20.017,334126,0
2006-08-10,19.837,20.343,19.669,20.193,243438,0
2006-08-11,20.108,20.108,19.678,19.782,212886,0
2006-08-14,19.978,20.717,19.688,20.268,360295,0
2006-08-15,20.503,20.868,20.324,20.736,524688,0
2006-08-16,20.736,20.943,20.577,20.793,231794,0
2006-08-17,20.736,22.114,20.596,21.814,698161,0
2006-08-18,21.345,21.382,18.855,19.333,2059340,0
2006-08-21,19.342,20.117,19.006,20.017,1323898,0
2006-08-22,20.783,21.044,20.249,20.454,789702,0
2006-08-23,20.606,20.943,20.558,20.876,561861,0
2006-08-24,20.97,21.007,20.428,20.802,651160,0
2006-08-25,20.83,21.121,20.745,21.083,408256,0
2006-08-28,21.044,21.382,20.876,20.97,728176,0
2006-08-29,20.952,21.186,20.371,21.186,469250,0
2006-08-30,21.25,21.25,20.83,20.848,608754,0
2006-08-31,20.503,21.139,20.503,20.924,376212,0
2006-09-01,21.017,21.269,20.783,21.027,244080,0
2006-09-05,20.933,21.121,20.7,20.83,600956,0
2006-09-06,20.736,20.905,20.596,20.765,275162,0
2006-09-07,20.623,20.623,20.061,20.117,277192,0
2006-09-08,20.146,20.316,19.988,20.193,297487,0
2006-09-11,20.098,20.671,19.968,20.428,240448,0
2006-09-12,20.493,21.157,20.306,21.064,311909,0
2006-09-13,21.093,21.355,21.036,21.224,226776,0
2006-09-14,21.204,21.26,20.727,20.905,220258,0
2006-09-15,21.064,21.24,20.7,20.885,602240,0
2006-09-18,20.793,21.036,20.531,20.727,381659,0
2006-09-19,20.717,20.745,20.185,20.7,276871,0
2006-09-20,20.868,21.438,20.811,21.176,265763,0
2006-09-21,21.299,21.335,20.651,20.924,291610,0
2006-09-22,20.783,20.962,20.306,20.512,222502,0
2006-09-25,20.596,21.064,20.324,20.979,207654,0
2006-09-26,20.885,20.885,20.324,20.69,311586,0
2006-09-27,20.586,20.905,20.324,20.419,265336,0
2006-09-28,20.419,20.437,20.036,20.249,344914,0
2006-09-29,20.185,20.389,19.893,19.913,347906,0
2006-10-02,19.968,20.642,19.762,20.221,372794,0
2006-10-03,20.127,20.548,20.127,20.24,286165,0
2006-10-04,20.185,20.989,20.137,20.895,248992,0
2006-10-05,20.839,21.232,20.623,20.839,312762,0
2006-10-06,20.802,21.036,20.671,20.783,342459,0
2006-10-09,20.623,20.774,20.203,20.632,326219,0
2006-10-10,20.69,21.007,20.651,20.71,213957,0
2006-10-11,20.651,20.868,20.316,20.454,242691,0
2006-10-12,20.606,21.111,20.606,21.064,263200,0
2006-10-13,21.139,21.355,21.007,21.017,194301,0
2006-10-16,20.952,21.589,20.952,21.476,262879,0
2006-10-17,21.335,21.719,21.326,21.476,278796,0
2006-10-18,21.335,21.625,21.139,21.232,350253,0
2006-10-19,21.25,21.832,21.24,21.41,325366,0
2006-10-20,21.494,21.747,21.139,21.372,563355,0
2006-10-23,21.214,21.625,21.073,21.345,559296,0
2006-10-24,21.25,21.41,21.044,21.054,277832,0
2006-10-25,21.53,23.499,21.486,22.449,1446952,0
2006-10-26,22.458,22.571,22.104,22.468,636848,0
2006-10-27,22.468,22.88,22.338,22.58,467115,0
2006-10-30,22.412,22.842,22.385,22.796,386680,0
2006-10-31,22.916,23.03,22.628,22.796,367666,0
2006-11-01,22.824,22.89,22.233,22.262,370124,0
2006-11-02,22.094,22.58,22.094,22.31,308809,0
2006-11-03,22.468,22.711,22.233,22.375,218763,0
2006-11-06,22.561,22.824,22.104,22.196,494673,0
2006-11-07,22.151,22.983,22.151,22.656,376852,0
2006-11-08,22.487,23.376,22.487,23.03,404410,0
2006-11-09,23.113,23.516,23.03,23.283,738113,0
2006-11-10,23.293,23.609,23.236,23.414,550113,0
2006-11-13,23.404,24.21,23.404,23.929,601062,0
2006-11-14,23.966,24.238,23.966,24.172,514221,0
2006-11-15,24.228,25.192,24.228,24.941,512406,0
2006-11-16,25.089,25.352,24.95,25.174,362752,0
2006-11-17,25.174,25.192,24.781,25.004,230084,0
2006-11-20,24.96,25.53,24.855,25.295,354314,0
2006-11-21,25.277,25.456,24.277,24.348,866399,0
2006-11-22,24.445,24.678,24.191,24.454,517533,0
2006-11-24,24.368,24.668,24.277,24.416,147942,0
2006-11-27,24.248,24.32,23.732,24.059,457395,0
2006-11-28,24.134,24.631,24.041,24.499,342777,0
2006-11-29,24.696,25.052,24.621,24.873,364140,0
2006-11-30,24.845,24.95,24.378,24.547,339681,0
2006-12-01,24.668,24.873,24.162,24.772,391701,0
2006-12-04,24.864,25.586,24.781,25.53,371404,0
2006-12-05,25.277,25.286,24.855,24.969,606404,0
2006-12-06,24.855,24.995,24.603,24.8,572755,0
2006-12-07,25.632,25.745,25.211,25.38,483350,0
2006-12-08,25.239,25.745,25.183,25.446,340002,0
2006-12-11,25.482,25.596,25.286,25.53,304750,0
2006-12-12,25.577,25.745,25.295,25.427,426631,0
2006-12-13,25.577,25.745,25.437,25.548,294496,0
2006-12-14,25.651,26.129,25.651,25.764,305607,0
2006-12-15,25.706,25.978,25.456,25.782,512406,0
2006-12-18,25.885,26.045,25.38,25.502,268540,0
2006-12-19,25.464,26.129,25.417,26.035,413278,0
2006-12-20,26.017,26.532,26.007,26.26,295780,0
2006-12-21,26.213,26.465,25.868,25.987,236495,0
2006-12-22,25.978,26.174,25.651,25.978,195477,0
2006-12-26,25.868,26.587,25.868,26.483,169733,0
2006-12-27,26.662,26.916,26.345,26.916,243117,0
2006-12-28,26.812,26.916,26.551,26.56,164605,0
2006-12-29,26.587,26.728,26.165,26.213,216200,0
2007-01-03,26.373,27.495,26.373,27.008,623389,0
2007-01-04,26.916,26.961,26.587,26.774,422890,0
2007-01-05,26.063,26.887,25.95,26.831,341070,0
2007-01-08,26.747,26.86,26.063,26.718,370871,0
2007-01-09,26.662,26.887,25.997,26.803,257326,0
2007-01-10,26.569,27.008,26.493,26.86,187360,0
2007-01-11,26.951,27.711,26.941,27.373,277832,0
2007-01-12,27.412,27.991,27.364,27.879,358586,0
2007-01-16,27.859,27.936,27.28,27.383,440517,0
2007-01-17,27.289,27.663,27.186,27.196,347585,0
2007-01-18,27.094,27.12,26.634,26.718,380272,0
2007-01-19,26.532,26.812,26.26,26.625,354207,0
2007-01-22,26.587,26.97,26.522,26.615,573399,0
2007-01-23,26.551,26.709,26.419,26.455,648704,0
2007-01-24,26.606,26.941,26.513,26.868,549685,0
2007-01-25,26.728,27.057,26.522,26.916,620825,0
2007-01-26,26.868,26.916,25.931,26.017,1002910,0
2007-01-29,26.213,26.345,25.969,26.091,1097018,0
2007-01-30,26.193,26.4,25.697,26.287,894065,0
2007-01-31,26.193,26.513,25.959,26.364,1159184,0
2007-02-01,26.392,26.493,26.316,26.493,934228,0
2007-02-02,26.493,26.597,26.316,26.465,546052,0
2007-02-05,26.542,27.047,26.465,27.008,1186211,0
2007-02-06,27.008,27.11,26.793,26.961,663764,0
2007-02-07,27.008,27.299,26.831,27.253,1238231,0
2007-02-08,27.328,27.597,27.12,27.504,434641,0
2007-02-09,27.403,27.57,26.877,27.094,495101,0
2007-02-12,27.204,27.449,26.97,27.373,584644,0
2007-02-13,27.412,27.645,27.412,27.57,396038,0
2007-02-14,27.636,27.702,27.271,27.335,277362,0
2007-02-15,27.393,27.466,26.979,26.979,426631,0
2007-02-16,26.941,27.149,26.783,27.13,550113,0
2007-02-20,27.028,27.459,26.925,27.214,520416,0
2007-02-21,27.11,27.355,26.951,27.177,290649,0
2007-02-22,27.12,27.196,26.868,27.102,260850,0
2007-02-23,27.018,27.186,26.925,27.102,208722,0
2007-02-26,27.214,27.224,26.653,26.877,234036,0
2007-02-27,26.035,26.644,25.089,26.007,593159,0
2007-02-28,25.931,26.241,25.165,25.876,425348,0
2007-03-01,25.473,26.27,25.464,25.725,474612,0
2007-03-02,25.632,25.725,25.174,25.211,364354,0
2007-03-05,24.978,25.53,24.772,24.772,461879,0
2007-03-06,24.95,25.473,24.911,25.334,501617,0
2007-03-07,25.249,25.502,24.902,25.286,549257,0
2007-03-08,25.511,26.12,25.258,25.388,205944,0
2007-03-09,25.614,25.661,25.277,25.511,167812,0
2007-03-12,25.464,25.651,25.202,25.605,253051,0
2007-03-13,25.388,25.511,24.902,25.042,310092,0
2007-03-14,25.004,25.427,24.809,25.334,244399,0
2007-03-15,25.407,25.745,25.398,25.538,213957,0
2007-03-16,25.511,25.614,25.127,25.295,520202,0
2007-03-19,25.511,25.614,25.155,25.258,360404,0
2007-03-20,25.165,25.464,25.155,25.277,470744,0
2007-03-21,25.361,25.548,24.435,25.492,446818,0
2007-03-22,25.661,25.782,25.567,25.679,204661,0
2007-03-23,25.735,25.894,25.632,25.81,157342,0
2007-03-26,25.791,25.859,25.502,25.679,157556,0
2007-03-27,25.567,25.567,25.135,25.277,181804,0
2007-03-28,25.165,25.407,25.023,25.239,564958,0
2007-03-29,25.446,25.511,24.873,25.071,233717,0
2007-03-30,26.213,27.617,26.157,27.475,1102785,0
2007-04-02,26.774,27.196,26.483,26.728,785324,0
2007-04-03,26.907,27.234,26.747,26.86,467755,0
2007-04-04,26.766,27.066,26.513,26.615,244292,0
2007-04-05,26.532,26.961,26.532,26.86,359655,0
2007-04-09,26.841,26.951,26.551,26.887,381767,0
2007-04-10,26.877,27.149,26.803,26.868,159906,0
2007-04-11,26.951,26.951,26.345,26.56,633324,0
2007-04-12,26.56,26.812,26.409,26.728,624777,0
2007-04-13,26.671,26.941,26.045,26.738,914789,0
2007-04-16,26.689,27.066,26.689,26.961,483457,0
2007-04-17,27.038,27.253,26.783,27.13,702326,0
2007-04-18,27.028,27.383,26.812,27.186,423532,0
2007-04-19,26.925,26.999,25.689,26.437,843113,0
2007-04-20,26.709,27.485,26.689,26.925,461452,0
2007-04-23,26.774,26.925,26.382,26.483,315645,0
2007-04-24,26.579,26.606,26.073,26.193,450878,0
2007-04-25,26.222,26.503,26.111,26.232,474591,0
2007-04-26,26.587,27.926,25.978,27.908,1336609,0
2007-04-27,30.426,32.496,29.957,32.317,2578781,0
2007-04-30,31.83,32.053,30.669,30.883,1251208,0
2007-05-01,30.997,31.708,30.707,31.577,715145,0
2007-05-02,31.53,31.848,31.174,31.624,588459,0
2007-05-03,31.662,31.848,31.239,31.727,583227,0
2007-05-04,31.587,31.886,31.475,31.821,669107,0
2007-05-07,31.774,31.991,31.689,31.736,366916,0
2007-05-08,31.502,31.83,31.278,31.745,316608,0
2007-05-09,31.698,32.111,31.52,31.848,341710,0
2007-05-10,31.597,31.876,31.259,31.652,481748,0
2007-05-11,31.689,31.971,31.689,31.952,253907,0
2007-05-14,31.84,32.053,31.239,31.512,472562,0
2007-05-15,31.567,32.288,31.52,31.83,651160,0
2007-05-16,31.876,32.102,31.567,32.093,452268,0
2007-05-17,31.971,32.756,31.755,32.063,607794,0
2007-05-18,32.073,32.252,31.417,32.111,574785,0
2007-05-21,31.895,32.569,31.456,32.522,509092,0
2007-05-22,32.308,32.486,32.13,32.354,442651,0
2007-05-23,32.392,32.522,31.913,31.981,324725,0
2007-05-24,32.025,32.288,31.408,31.558,381980,0
2007-05-25,31.558,31.971,31.549,31.727,424601,0
2007-05-29,31.68,32.176,31.652,31.793,477047,0
2007-05-30,31.408,31.466,30.838,31.137,808075,0
2007-05-31,31.249,31.606,31.155,31.456,501294,0
2007-06-01,31.68,31.952,31.307,31.652,851763,0
2007-06-04,32.345,32.766,32.335,32.673,869281,0
2007-06-05,32.486,32.531,32.034,32.345,476621,0
2007-06-06,32.168,32.541,31.867,31.971,372368,0
2007-06-07,31.764,31.932,30.829,31.016,481112,0
2007-06-08,31.043,31.736,31.016,31.624,360083,0
2007-06-11,31.485,31.857,31.353,31.587,254654,0
2007-06-12,31.408,31.567,30.922,31.025,361684,0
2007-06-13,31.539,33.787,31.539,33.478,1850241,0
2007-06-14,33.478,33.637,32.616,32.907,671992,0
2007-06-15,33.046,33.693,32.86,32.954,646462,0
2007-06-18,32.954,33,32.486,32.972,349401,0
2007-06-19,32.794,33.075,32.655,32.701,425348,0
2007-06-20,32.766,32.85,32.12,32.252,448635,0
2007-06-21,32.158,32.252,31.436,32.186,419367,0
2007-06-22,32.168,32.467,31.193,31.784,565705,0
2007-06-25,31.717,32.213,31.512,31.689,351644,0
2007-06-26,31.923,32.13,31.68,32,368841,0
2007-06-27,31.643,32.663,31.317,32.663,731380,0
2007-06-28,32.607,33,32.401,32.588,444788,0
2007-06-29,32.486,32.663,31.755,31.848,757018,0
2007-07-02,32.025,32.467,31.698,32.448,351217,0
2007-07-03,32.448,32.701,32.383,32.531,143988,0
2007-07-05,32.486,32.616,32.317,32.588,305180,0
2007-07-06,32.513,32.655,32.204,32.598,326862,0
2007-07-09,33.094,33.094,32.579,32.841,450130,0
2007-07-10,32.467,32.766,31.923,31.923,360831,0
2007-07-11,31.905,32.288,31.793,32.252,270463,0
2007-07-12,32.308,32.86,32.252,32.812,269181,0
2007-07-13,32.673,32.907,32.486,32.803,272278,0
2007-07-16,32.87,32.907,32.392,32.496,392982,0
2007-07-17,32.496,32.794,32.252,32.579,307636,0
2007-07-18,32.392,32.392,31.361,32.335,457178,0
2007-07-19,33.674,34.797,33.608,34.17,1336824,0
2007-07-20,34.133,34.133,32.972,33.281,559727,0
2007-07-23,33.356,33.74,33.234,33.666,429514,0
2007-07-24,33.608,34.039,32.719,32.88,577349,0
2007-07-25,33.215,33.514,32.626,33.366,836383,0
2007-07-26,32.737,33.224,32.149,32.87,912436,0
2007-07-27,32.766,32.766,31.334,31.334,997463,0
2007-07-30,31.249,31.399,30.491,31.137,608112,0
2007-07-31,31.278,31.278,30.315,30.331,584506,0
2007-08-01,32.195,32.55,30.36,31.278,2400245,0
2007-08-02,31.53,32.513,31.193,32.467,629049,0
2007-08-03,32.504,32.719,31.073,31.475,741100,0
2007-08-06,31.606,34.029,31.016,33.591,1244427,0
2007-08-07,33.3,34.095,32.766,33.795,842256,0
2007-08-08,34.115,34.9,32.655,33.336,1079072,0
2007-08-09,32.269,32.766,30.614,32.12,1170188,0
2007-08-10,31.624,33.842,31.456,32.646,837985,0
2007-08-13,32.954,33.142,31.249,31.53,960611,0
2007-08-14,29.677,32.954,29.677,32.232,1187171,0
2007-08-15,31.923,32.756,31.249,31.436,903786,0
2007-08-16,30.912,32.288,30.614,32.034,879219,0
2007-08-17,33.17,33.937,32.222,32.889,993513,0
2007-08-20,33,33.891,32.626,33.571,713009,0
2007-08-21,33.423,34.02,33.385,33.618,385719,0
2007-08-22,33.852,34.339,33.759,34.029,457928,0
2007-08-23,34.078,34.078,33.198,33.327,440517,0
2007-08-24,33.188,33.693,32.794,33.591,414452,0
2007-08-27,33.701,33.871,32.477,32.616,548189,0
2007-08-28,32.438,32.569,31.456,31.475,351323,0
2007-08-29,31.606,32.616,31.512,32.531,340214,0
2007-08-30,32.213,32.55,31.23,31.606,437632,0
2007-08-31,31.905,32.401,31.643,32.326,397469,0
2007-09-04,32.111,32.719,32.008,32.477,237882,0
2007-09-05,32.139,32.569,31.652,32.467,376746,0
2007-09-06,32.438,33.243,32.063,33.205,593266,0
2007-09-07,32.719,32.794,32.176,32.513,512192,0
2007-09-10,32.71,33.198,32.354,32.803,445322,0
2007-09-11,32.889,33.3,32.663,33.243,261917,0
2007-09-12,33.234,33.749,33.17,33.423,355597,0
2007-09-13,33.514,33.599,32.803,32.925,467755,0
2007-09-14,32.766,33.581,32.719,33.234,303467,0
2007-09-17,33.046,33.188,32.598,32.907,744306,0
2007-09-18,33.188,34.452,33.018,34.394,754988,0
2007-09-19,34.797,35.602,34.433,34.704,677116,0
2007-09-20,34.592,34.628,33.74,34.246,602557,0
2007-09-21,34.394,34.404,33.591,34.17,824632,0
2007-09-24,33.899,34.17,33.142,33.468,564638,0
2007-09-25,33.262,34.713,33.262,34.462,770691,0
2007-09-26,34.732,35.181,34.404,35.107,839907,0
2007-09-27,35.304,35.968,35.181,35.874,689615,0
2007-09-28,35.763,35.847,34.497,34.648,408793,0
2007-10-01,34.545,36.016,34.545,35.78,495314,0
2007-10-02,35.584,35.865,35.173,35.537,413812,0
2007-10-03,35.519,35.519,34.694,35.032,431651,0
2007-10-04,35.107,35.706,34.761,35.602,663659,0
2007-10-05,35.901,37.185,35.677,37.185,751784,0
2007-10-08,37.119,37.269,36.81,37.157,430475,0
2007-10-09,37.203,37.578,36.501,37.437,601491,0
2007-10-10,37.493,37.699,36.708,37.269,505354,0
2007-10-11,37.512,37.671,36.266,36.67,435175,0
2007-10-12,36.633,37.036,36.53,36.762,289154,0
2007-10-15,36.867,36.876,35.901,36.258,412956,0
2007-10-16,36.314,36.762,36.156,36.258,546373,0
2007-10-17,36.604,36.791,35.481,36.061,656715,0
2007-10-18,35.996,37.644,35.996,37.644,723904,0
2007-10-19,37.636,37.636,35.051,35.078,834461,0
2007-10-22,34.666,35.893,34.443,35.687,533662,0
2007-10-23,36.043,36.231,35.546,35.939,480039,0
2007-10-24,35.78,36.314,34.684,36.016,700936,0
2007-10-25,36.276,37.626,35.901,37.473,810536,0
2007-10-26,46.808,51.93,46.668,51.574,5136865,0
2007-10-29,50.994,51.304,48.214,49.515,2265711,0
2007-10-30,49.402,49.963,48.86,49.271,1265043,0
2007-10-31,49.711,52.051,49.533,51.2,1256390,0
2007-11-01,50.226,50.59,49.149,49.852,867894,0
2007-11-02,50.273,50.327,49.01,49.664,883275,0
2007-11-05,49.515,51.808,48.7,51.19,897036,0
2007-11-06,51.808,54.148,51.096,53.997,1025353,0
2007-11-07,53.044,54.616,53.044,54.056,1330647,0
2007-11-08,53.511,54.916,53.296,54.252,1249620,0
2007-11-09,53.736,53.944,51.152,51.322,1314259,0
2007-11-12,51.667,52.154,50.235,50.432,862877,0
2007-11-13,50.881,51.77,50.731,51.152,901209,0
2007-11-14,51.322,51.574,50.291,50.6,985606,0
2007-11-15,50.637,51.357,49.993,50.516,594370,0
2007-11-16,50.581,50.928,49.635,50.9,846020,0
2007-11-19,50.627,50.666,49.766,49.934,858825,0
2007-11-20,50.086,50.535,48.13,49.149,1102765,0
2007-11-21,48.727,49.327,47.586,47.586,765989,0
2007-11-23,48.194,49.477,48.194,49.01,221753,0
2007-11-26,49.083,49.402,47.249,47.53,990729,0
2007-11-27,47.651,48.607,47.595,47.876,1319186,0
2007-11-28,48.494,50.45,48.494,49.814,834461,0
2007-11-29,49.618,50.432,49.327,49.852,648276,0
2007-11-30,50.459,51.78,50.459,51.473,900571,0
2007-12-03,51.714,51.714,50.113,50.975,617408,0
2007-12-04,50.948,51.808,50.327,50.694,568378,0
2007-12-05,51.704,52.219,50.881,51.096,530350,0
2007-12-06,50.928,52.286,50.918,52.061,655150,0
2007-12-07,52.763,54.813,51.144,54.195,1554439,0
2007-12-10,54.449,55.497,54.13,54.859,1059194,0
2007-12-11,53.578,54.935,51.649,53.109,1456470,0
2007-12-12,54.579,55.131,53.766,54.439,781958,0
2007-12-13,54.513,56.143,53.689,55.983,587710,0
2007-12-14,55.318,56.075,54.793,54.85,647422,0
2007-12-17,54.485,54.503,51.818,51.818,1141240,0
2007-12-18,52.406,52.406,50.637,51.696,1075633,0
2007-12-19,52.023,52.286,49.692,50.394,910078,0
2007-12-20,51.021,51.021,48.886,48.962,1038269,0
2007-12-21,49.626,50.799,49.036,50.122,1592714,0
2007-12-24,50.479,50.975,50.283,50.975,181696,0
2007-12-26,50.975,50.975,49.635,50.61,373711,0
2007-12-27,50.581,50.721,48.12,48.139,759579,0
2007-12-28,48.42,49.533,48.231,48.494,807125,0
2007-12-31,48.13,49.064,47.595,48.644,675247,0
2008-01-02,48.363,48.764,46.808,47.371,1025130,0
2008-01-03,47.782,49.122,47.576,48.053,759368,0
2008-01-04,47.502,47.961,47.052,47.277,670067,0
2008-01-07,47.82,50.881,47.708,49.869,1596925,0
2008-01-08,49.954,49.954,46.313,46.397,1803617,0
2008-01-09,46.433,50.291,46.378,50.188,1381635,0
2008-01-10,49.73,53.531,49.515,52.968,2086487,0
2008-01-11,52.687,53.296,51.846,51.882,1420141,0
2008-01-14,52.145,54.242,52.145,53.775,1013032,0
2008-01-15,52.435,55.236,52.435,54.551,1999563,0
2008-01-16,54.43,54.983,52.435,53.24,1536317,0
2008-01-17,53.606,55.542,53.597,55.187,2698076,0
2008-01-18,55.262,57.341,53.82,55.121,1869097,0
2008-01-22,52.425,55.047,48.268,48.578,3508170,0
2008-01-23,46.575,51.003,45.423,50.627,2877204,0
2008-01-24,51.443,54.401,50.245,54.056,2020049,0
2008-01-25,55.674,55.674,47.333,49.028,4172752,0
2008-01-28,48.943,51.04,47.558,51.04,2011266,0
2008-01-29,51.414,52.586,50.572,51.144,1300187,0
2008-01-30,50.948,51.434,49.375,49.852,960504,0
2008-01-31,49.028,52.183,47.744,51.667,1624376,0
2008-02-01,51.855,52.425,50.535,50.881,847491,0
2008-02-04,50.881,52.193,50.59,51.491,1206291,0
2008-02-05,50.245,51.92,48.906,49.141,1542873,0
2008-02-06,49.289,49.289,45.048,45.217,1622647,0
2008-02-07,44.861,45.572,43.392,44.59,2117020,0
2008-02-08,44.805,46.808,44.805,45.835,1318628,0
2008-02-11,45.957,47.089,45.733,46.668,992124,0
2008-02-12,46.996,47.117,45.31,45.872,1002408,0
2008-02-13,46.341,46.986,45.601,46.808,1210797,0
2008-02-14,46.808,47.351,43.027,44.066,1859835,0
2008-02-15,43.635,44.442,41.94,43.383,1568289,0
2008-02-19,43.917,44.216,41.93,42.11,1065353,0
2008-02-20,41.848,44.665,41.83,44.505,1119225,0
2008-02-21,44.759,44.824,40.639,41.061,1981087,0
2008-02-22,41.099,41.997,40.958,41.866,1563651,0
2008-02-25,41.801,41.866,40.321,41.36,1424092,0
2008-02-26,40.658,44.46,40.658,43.917,1368233,0
2008-02-27,43.532,45.61,43.335,45.441,1388464,0
2008-02-28,45.301,45.376,43.411,44.159,1583551,0
2008-02-29,43.606,43.606,40.958,41.136,1365001,0
2008-03-03,42.812,43.907,41.408,41.65,1527147,0
2008-03-04,41.306,41.306,39.862,40.62,1085957,0
2008-03-05,41.041,41.145,39.666,39.91,1227956,0
2008-03-06,39.619,40.256,38.458,38.533,936328,0
2008-03-07,38.122,38.795,37.653,38.018,943916,0
2008-03-10,38.149,38.515,37.166,37.411,617137,0
2008-03-11,38.355,40.303,38.149,40.219,1124042,0
2008-03-12,40.367,42.381,40.303,41.81,1579527,0
2008-03-13,41.219,42.54,39.92,42.26,1893657,0
2008-03-14,42.689,42.689,40.339,40.948,1294047,0
2008-03-17,39.985,40.199,38.392,38.824,1900399,0
2008-03-18,40.115,42.436,39.796,41.613,1774727,0
2008-03-19,41.483,42.868,40.592,40.602,1042241,0
2008-03-20,40.396,43.513,40.077,43.305,2129134,0
2008-03-24,43.298,45.011,43.298,44.523,706919,0
2008-03-25,44.6,44.665,43.392,44.179,607901,0
2008-03-26,44.244,44.581,43.485,44.327,698373,0
2008-03-27,44.469,44.656,43.748,43.869,778676,0
2008-03-28,42.316,42.549,36.977,37.42,4295406,0
2008-03-31,37.42,39.91,36.746,39.17,3563560,0
2008-04-01,39.319,41.174,39.179,40.995,1155181,0
2008-04-02,41.09,41.613,40.293,40.705,661084,0
2008-04-03,40.489,42.119,39.469,41.687,1092639,0
2008-04-04,42.211,46.293,41.286,44.495,2471572,0
2008-04-07,44.675,45.404,43.439,44.693,1069220,0
2008-04-08,44.355,44.46,43.504,44.234,848986,0
2008-04-09,44.207,46.461,43.738,44.656,1184904,0
2008-04-10,44.485,46.948,44.346,46.735,754055,0
2008-04-11,46.154,46.154,44.59,44.992,727561,0
2008-04-14,44.899,45.695,44.861,45.282,575969,0
2008-04-15,45.695,45.778,44.675,45.246,600447,0
2008-04-16,45.675,46.837,44.861,46.762,645677,0
2008-04-17,46.63,47.305,45.572,47.173,714263,0
2008-04-18,48.044,48.774,47.801,48.607,990199,0
2008-04-21,48.336,49.279,46.912,47.558,1296595,0
2008-04-22,47.277,47.811,46.105,46.696,917722,0
2008-04-23,46.903,48.691,46.443,48.336,900246,0
2008-04-24,48.673,50.78,48.456,50.365,1301423,0
2008-04-25,53.363,54.12,50.553,51.949,2414400,0
2008-04-28,51.603,54.308,51.021,53.727,1580539,0
2008-04-29,53.54,54.766,53.373,54.766,1043634,0
2008-04-30,54.775,55.628,53.119,53.363,1096451,0
2008-05-01,53.156,55.936,53.044,55.571,1061341,0
2008-05-02,56.396,56.396,54.373,54.916,699169,0
2008-05-05,54.082,54.878,53.269,53.925,738699,0
2008-05-06,53.24,54.298,53.192,54.12,589517,0
2008-05-07,54.158,54.589,52.051,52.473,780250,0
2008-05-08,52.473,53.044,51.482,52.266,724738,0
2008-05-09,51.62,52.734,51.453,52.425,437938,0
2008-05-12,52.594,53.419,51.78,53.24,590704,0
2008-05-13,53.455,54.485,52.912,54.158,498299,0
2008-05-14,54.391,55.589,54.056,54.13,519159,0
2008-05-15,54.017,54.859,53.269,54.711,492968,0
2008-05-16,54.729,54.983,52.659,53.053,652321,0
2008-05-19,48.336,52.528,47.876,50.741,2065136,0
2008-05-20,50.226,50.45,48.448,50.094,965421,0
2008-05-21,50.066,50.928,48.916,49.384,520875,0
2008-05-22,49.158,50.928,49.158,50.59,943450,0
2008-05-23,50.6,50.6,48.822,50.151,707902,0
2008-05-27,50.535,52.586,50.356,52.586,706774,0
2008-05-28,52.838,52.848,50.6,51.639,613324,0
2008-05-29,51.63,54.784,51.63,53.978,861729,0
2008-05-30,54.017,54.279,52.228,53.409,542122,0
2008-06-02,53.409,53.409,51.473,51.676,861638,0
2008-06-03,52.228,52.809,51.144,52.013,660267,0
2008-06-04,51.93,53.073,51.491,52.586,681862,0
2008-06-05,52.604,54.625,52.295,54.625,544633,0
2008-06-06,54.167,54.85,53.681,54.261,1038912,0
2008-06-09,54.271,54.57,52.642,53.707,737476,0
2008-06-10,53.221,54.036,52.651,53.689,432705,0
2008-06-11,53.55,53.55,51.555,51.751,628903,0
2008-06-12,52.248,53.83,52.228,52.968,399156,0
2008-06-13,53.455,55.383,53.192,54.822,792417,0
2008-06-16,54.485,57.21,53.652,56.161,1136723,0
2008-06-17,56.04,56.104,55.047,55.561,516558,0
2008-06-18,55.179,56.311,54.598,55.936,636195,0
2008-06-19,55.936,56.76,55.279,56.537,821073,0
2008-06-20,53.053,55.197,53.053,54.803,1480226,0
2008-06-23,55.262,56.124,54.411,56.104,741387,0
2008-06-24,55.599,56.396,54.793,55.254,775131,0
2008-06-25,55.478,56.469,54.532,56.358,929757,0
2008-06-26,55.694,55.946,54.551,55.431,1024201,0
2008-06-27,55.431,57.641,54.411,57.285,5066903,0
2008-06-30,57.36,57.547,49.384,50.197,6377042,0
2008-07-01,49.468,50.9,48.448,48.916,3536249,0
2008-07-02,51.087,55.973,51.087,53.652,3175036,0
2008-07-03,54.421,54.421,51.565,51.959,918206,0
2008-07-07,52.342,52.895,50.319,51.152,1423178,0
2008-07-08,51.012,53.419,49.993,53.363,1191321,0
2008-07-09,53.409,53.858,52.435,52.8,999090,0
2008-07-10,52.716,52.905,50.327,50.675,975004,0
2008-07-11,50.264,51.491,49.599,50.824,980708,0
2008-07-14,51.096,51.096,48.962,49.402,813917,0
2008-07-15,49.044,50.703,48.214,49.655,1087254,0
2008-07-16,49.57,51.304,49.028,50.656,1609298,0
2008-07-17,50.966,51.545,49.402,49.786,1723278,0
2008-07-18,50.057,50.553,49.168,50.385,925980,0
2008-07-21,50.459,50.647,49.271,49.626,401655,0
2008-07-22,49.054,51.114,48.793,51.021,766611,0
2008-07-23,51.256,51.704,50.432,51.491,1153236,0
2008-07-24,51.78,53.035,51.386,52.061,1095272,0
2008-07-25,52.332,52.5,50.928,51.696,642973,0
2008-07-28,51.584,51.939,50.489,50.627,587285,0
2008-07-29,50.741,52.238,50.525,52.07,548496,0
2008-07-30,52.5,53.202,52.173,53.128,598971,0
2008-07-31,52.604,54.401,52.435,53.183,1079512,0
2008-08-01,53.587,53.633,52.209,52.406,829336,0
2008-08-04,52.791,52.791,51.5,52.061,845499,0
2008-08-05,52.576,52.734,51.872,52.651,764332,0
2008-08-06,52.623,52.623,50.301,50.508,1011150,0
2008-08-07,50.18,51.266,49.748,50.066,792702,0
2008-08-08,50.057,52.848,49.664,51.91,1147272,0
2008-08-11,51.724,51.9,51.069,51.482,549835,0
2008-08-12,51.396,51.714,50.131,50.666,590065,0
2008-08-13,50.207,50.78,49.776,50.721,599061,0
2008-08-14,50.264,51.836,50.255,51.77,837851,0
2008-08-15,47.979,50.442,46.64,48.167,6082181,0
2008-08-18,48.717,48.717,45.592,45.919,2028226,0
2008-08-19,45.508,45.835,44.057,45.207,1246089,0
2008-08-20,45.535,46.088,44.442,45.733,1536156,0
2008-08-21,45.723,46.154,44.74,46.069,1061583,0
2008-08-22,46.52,48.448,46.332,47.988,1189804,0
2008-08-25,47.624,47.624,46.024,46.423,663449,0
2008-08-26,46.423,47.137,45.768,46.696,851597,0
2008-08-27,46.921,47.127,46.171,47.099,738135,0
2008-08-28,47.417,48.044,46.771,47.961,997455,0
2008-08-29,47.651,48.683,47.651,48.288,738718,0
2008-09-02,48.683,49.852,48.231,48.663,943575,0
2008-09-03,49.309,50.432,48.12,50.122,1306437,0
2008-09-04,49.776,51.003,49.599,50.498,1023277,0
2008-09-05,50.161,50.161,48.683,50.048,969651,0
2008-09-08,51.021,52.548,50.675,52.352,899016,0
2008-09-09,52.444,52.444,49.365,49.365,1002360,0
2008-09-10,49.73,51.536,49.01,50.59,934875,0
2008-09-11,50.327,51.855,49.149,51.714,641946,0
2008-09-12,50.984,52.828,50.928,52.482,695572,0
2008-09-15,51.19,53.063,50.414,51.855,685326,0
2008-09-16,50.9,52.818,50.375,52.266,1064469,0
2008-09-17,51.357,52.361,49.429,51.003,1038347,0
2008-09-18,51.836,52.734,50.151,51.62,1501038,0
2008-09-19,53.156,54.542,50.957,53.343,1096129,0
2008-09-22,54.027,54.066,51.087,51.19,660612,0
2008-09-23,51.021,51.424,49.711,50.45,645195,0
2008-09-24,50.741,51.357,48.13,48.494,1037571,0
2008-09-25,48.933,50.17,47.399,49.42,1042777,0
2008-09-26,48.673,49.599,47.839,49.158,617980,0
2008-09-29,48.381,48.841,45.826,46.557,710791,0
2008-09-30,47.689,47.689,44.937,46.378,1027944,0
2008-10-01,46.124,47.492,45.359,46.996,490984,0
2008-10-02,46.706,46.706,44.469,44.937,763891,0
2008-10-03,45.404,45.965,43.588,43.86,827628,0
2008-10-06,42.878,43.485,40.274,42.26,999938,0
2008-10-07,42.961,43.421,41.801,42.119,1268852,0
2008-10-08,40.705,43.767,40.48,42.306,1507101,0
2008-10-09,43.017,43.606,40.284,41.061,1183521,0
2008-10-10,39.542,43.017,38.074,41.65,1577755,0
2008-10-13,43.074,43.504,41.022,42.128,1270227,0
2008-10-14,43.644,43.644,41.108,41.772,1677976,0
2008-10-15,41.333,41.772,39.432,39.432,793383,0
2008-10-16,39.479,43.439,38.27,42.689,1155163,0
2008-10-17,41.181,44.188,41.181,42.316,975654,0
2008-10-20,43.654,45.105,42.644,44.225,974624,0
2008-10-21,43.494,45.076,43.315,44.066,504938,0
2008-10-22,43.101,43.972,41.191,41.997,813752,0
2008-10-23,42.024,45.807,39.685,40.489,1722468,0
2008-10-24,39.217,44.843,38.533,43.767,3295330,0
2008-10-27,43.325,47.052,42.812,45.872,1694835,0
2008-10-28,46.762,50.75,46.433,50.75,1903774,0
2008-10-29,50.637,55.018,49.934,51.304,2352769,0
2008-10-30,52.183,53.877,51.491,53.877,1243898,0
2008-10-31,53.363,54.252,52.425,53.073,1102043,0
2008-11-03,53.166,53.183,50.103,51.19,1426301,0
2008-11-04,51.882,52.051,51.079,51.818,931230,0
2008-11-05,51.152,52.013,49.918,50.094,695047,0
2008-11-06,49.206,51.584,49.206,49.561,905975,0
2008-11-07,49.898,52.425,49.41,51.986,830495,0
2008-11-10,52.987,53.296,51.8,52.744,750157,0
2008-11-11,51.968,52.051,50.197,51.724,794168,0
2008-11-12,51.031,51.724,48.924,49.579,987430,0
2008-11-13,50.122,53.025,48.764,52.905,1512979,0
2008-11-14,52.193,54.056,51.04,51.526,844337,0
2008-11-17,51.266,51.968,50.235,50.984,898096,0
2008-11-18,51.266,51.846,49.365,51.087,1000500,0
2008-11-19,50.703,52.041,48.896,49.018,899587,0
2008-11-20,48.288,49.018,45.855,45.909,1805524,0
2008-11-21,46.566,48.727,44.871,48.7,1344744,0
2008-11-24,49.766,51.827,49.477,51.246,1050139,0
2008-11-25,51.676,51.939,49.233,51.275,2649642,0
2008-11-26,50.235,53.978,49.898,53.707,859708,0
2008-11-28,53.578,53.811,52.651,53.811,384391,0
2008-12-01,52.633,53.606,51.246,51.266,767155,0
2008-12-02,51.865,54.663,51.704,53.109,1151103,0
2008-12-03,52.154,55.608,51.939,53.578,1241719,0
2008-12-04,52.642,54.645,51.594,52.51,919207,0
2008-12-05,54.017,55.515,51.134,54.645,1389646,0
2008-12-08,55.927,56.639,49.973,50.694,2042412,0
2008-12-09,50.861,52.566,49.561,49.721,1183994,0
2008-12-10,50.226,51.237,49.579,50.572,907217,0
2008-12-11,49.852,50.799,49.054,49.673,905926,0
2008-12-12,49.149,52.163,48.727,51.667,1100794,0
2008-12-15,52.013,52.032,48.869,49.439,730638,0
2008-12-16,50.217,52.623,50.217,51.892,1055074,0
2008-12-17,51.5,53.025,51.256,52.548,954417,0
2008-12-18,53.109,54.411,52.548,53.221,846718,0
2008-12-19,53.363,54.279,52.061,52.444,1125510,0
2008-12-22,52.669,53.511,51.79,53.437,826079,0
2008-12-23,53.492,54.082,52.425,53.437,723572,0
2008-12-24,53.606,54.289,53.269,53.473,230196,0
2008-12-26,53.978,53.978,52.52,52.895,425143,0
2008-12-29,52.669,53.334,52.118,53.305,733803,0
2008-12-30,53.915,54.411,53.381,54.13,763450,0
2008-12-31,54.271,55.347,53.296,53.746,799618,0
2009-01-02,53.969,54.186,52.838,53.202,794128,0
2009-01-05,52.659,53.521,49.271,50.17,1739192,0
2009-01-06,50.77,51.021,48.317,48.916,1320527,0
2009-01-07,48.558,49.429,47.847,48.568,1214216,0
2009-01-08,48.683,49.177,47.801,49.103,1519415,0
2009-01-09,51.5,53.82,51.5,52.614,2180295,0
2009-01-12,52.425,52.659,50.647,51.322,1294481,0
2009-01-13,51.294,51.34,49.533,49.983,1073859,0
2009-01-14,48.916,50.245,48.85,49.645,1079489,0
2009-01-15,49.384,52.586,49.093,52.219,1364832,0
2009-01-16,52.968,55.535,52.173,55.226,2180786,0
2009-01-20,55.236,55.964,54.308,55.084,2433374,0
2009-01-21,55.608,57.48,55.216,57.108,2334906,0
2009-01-22,57.219,60.561,57.098,58.632,3046709,0
2009-01-23,57.341,58.512,56.311,56.984,1780369,0
2009-01-26,57.108,57.152,53.915,56.955,2616426,0
2009-01-27,57.415,57.575,54.945,55.766,2590955,0
2009-01-28,52.193,52.8,49.898,51.77,3699442,0
2009-01-29,51.059,53.1,51.059,52.013,1196391,0
2009-01-30,51.761,52.406,49.739,50.161,1074428,0
2009-02-02,50.029,53.147,49.963,52.687,1385586,0
2009-02-03,52.92,55.478,52.425,55.01,1690866,0
2009-02-04,54.813,54.813,52.435,52.642,1492037,0
2009-02-05,51.986,53.175,51.453,52.828,1259018,0
2009-02-06,52.716,54.289,52.154,53.978,1477061,0
2009-02-09,54.354,55.047,54.167,54.579,921726,0
2009-02-10,54.205,54.729,51.491,53.09,1394049,0
2009-02-11,53.363,54.711,53.138,54.195,1132353,0
2009-02-12,51.491,52.818,48.916,52.135,2537581,0
2009-02-13,52.39,53.231,51.124,52.538,1582074,0
2009-02-17,51.526,53.783,50.966,53.183,1600977,0
2009-02-18,53.511,53.997,52.08,53.689,1013553,0
2009-02-19,53.905,54.401,48.774,49.112,2244863,0
2009-02-20,49.149,50.741,48.531,50.61,1797755,0
2009-02-23,49.934,51.106,49.458,50.094,943051,0
2009-02-24,51.34,52.753,48.558,49.551,1660696,0
2009-02-25,49.533,50.703,48.841,49.993,1375986,0
2009-02-26,50.365,50.365,45.872,48.026,1917339,0
2009-02-27,47.642,49.477,47.277,48.635,2813532,0
2009-03-02,47.866,48.503,47.137,47.305,1387765,0
2009-03-03,47.482,47.634,45.666,46.323,1547127,0
2009-03-04,46.808,46.837,42.746,43.223,2323782,0
2009-03-05,42.512,44.253,39.732,41.228,2575259,0
2009-03-06,41.415,42.221,40.256,41.369,1433193,0
2009-03-09,40.995,41.979,40.095,41.247,942192,0
2009-03-10,41.969,42.961,40.845,42.408,1007256,0
2009-03-11,42.717,43.523,42.156,42.578,884396,0
2009-03-12,42.408,44.066,42.128,43.962,1004981,0
2009-03-13,44.037,44.432,41.444,42.951,1161779,0
2009-03-16,43.335,43.335,37.915,40.722,2887465,0
2009-03-17,40.592,44.253,40.592,43.626,2013932,0
2009-03-18,43.421,44.299,42.839,43.821,946671,0
2009-03-19,44.197,44.197,42.512,42.878,1212296,0
2009-03-20,43.168,44.852,43.074,44.225,939445,0
2009-03-23,45.096,45.778,43.383,45.535,962280,0
2009-03-24,45.011,46.2,44.262,44.609,1010779,0
2009-03-25,44.702,46.461,44.609,45.237,868803,0
2009-03-26,45.423,46.716,45.404,45.909,1065335,0
2009-03-27,45.713,46.677,45.227,45.32,919187,0
2009-03-30,44.889,46.443,44.355,46.061,954224,0
2009-03-31,46.2,46.706,44.937,45.105,922296,0
2009-04-01,43.664,44.103,41.687,43.83,1775534,0
2009-04-02,44.514,45.768,44.514,44.946,994611,0
2009-04-03,44.833,45.733,44.299,44.824,989183,0
2009-04-06,45.188,45.282,44.308,44.683,536209,0
2009-04-07,44.308,44.627,41.314,41.838,1363474,0
2009-04-08,42.11,42.417,39.815,40.182,1508338,0
2009-04-09,40.48,40.781,38.289,39.056,2526676,0
2009-04-13,38.954,39.337,37.868,38.766,1411856,0
2009-04-14,38.58,40.845,38.411,39.91,1453304,0
2009-04-15,39.637,40.629,39.394,39.76,979511,0
2009-04-16,39.891,42.024,39.647,41.576,825266,0
2009-04-17,41.66,43.598,41.66,43.421,1184239,0
2009-04-20,42.793,43.579,42.436,42.793,771388,0
2009-04-21,42.033,42.033,38.851,39.432,2198503,0
2009-04-22,38.851,41.378,38.851,40.948,1181924,0
2009-04-23,41.464,42.549,38.364,38.815,2378427,0
2009-04-24,39.412,43.998,39.189,41.596,3076191,0
2009-04-27,41.174,42.062,40.781,40.948,1342929,0
2009-04-28,40.602,41.324,39.787,41.005,988551,0
2009-04-29,41.314,41.631,39.843,40.143,1682309,0
2009-04-30,40.499,41.753,39.843,39.843,1445398,0
2009-05-01,40.191,40.191,37.719,38.122,1518909,0
2009-05-04,38.636,38.636,35.754,36.54,2999476,0
2009-05-05,36.736,38.14,36.52,37.765,2751740,0
2009-05-06,38.103,39.047,37.905,38.926,1849490,0
2009-05-07,39.02,39.319,37.794,39.02,1793876,0
2009-05-08,39.394,40.03,39.002,39.629,1538206,0
2009-05-11,38.87,42.24,38.87,42.128,2085599,0
2009-05-12,42.485,42.596,40.873,41.979,923445,0
2009-05-13,41.969,42.268,41.547,41.94,910538,0
2009-05-14,41.989,43.879,41.989,43.13,1242523,0
2009-05-15,43.14,43.664,42.596,42.755,938467,0
2009-05-18,43.325,43.325,41.247,41.706,1920053,0
2009-05-19,41.753,42.727,41.071,42.372,1199390,0
2009-05-20,42.736,42.878,41.509,41.911,1102972,0
2009-05-21,41.782,43.13,41.605,42.455,696120,0
2009-05-22,42.465,42.624,41.473,41.772,698467,0
2009-05-26,41.267,43.7,41.267,42.278,1103968,0
2009-05-27,42.043,42.372,40.863,40.873,1284427,0
2009-05-28,41.483,41.483,38.756,39.403,1589355,0
2009-05-29,40.48,41.801,40.03,40.79,1467640,0
2009-06-01,40.761,41.848,40.761,41.537,1270060,0
2009-06-02,43.888,43.888,42.746,43.616,2075978,0
2009-06-03,43.466,43.84,42.765,43.176,940260,0
2009-06-04,43.11,43.551,41.557,42.652,1066600,0
2009-06-05,42.652,43.213,41.96,42.913,948242,0
2009-06-08,42.558,44.093,42.558,43.354,15805752,0
2009-06-09,43.354,44.253,42.942,43.86,1381360,0
2009-06-10,44.299,44.299,42.465,43.242,1546848,0
2009-06-11,43.261,43.946,42.812,43.054,1288057,0
2009-06-12,42.708,43.569,42.324,43.561,1066696,0
2009-06-15,43.421,43.421,42.11,42.465,1490943,0
2009-06-16,42.082,43.691,42.082,43.421,1162607,0
2009-06-17,43.466,46.471,43.421,45.695,1687472,0
2009-06-18,45.817,46.341,45.246,46.229,982564,0
2009-06-19,46.256,47.314,46.079,46.51,1684972,0
2009-06-22,45.937,47.035,45.237,45.461,996868,0
2009-06-23,45.489,45.891,43.812,44.047,1204446,0
2009-06-24,44.197,44.937,43.802,44.423,652507,0
2009-06-25,44.423,45.62,43.879,45.62,1030166,0
2009-06-26,45.499,46.181,44.946,45.545,881585,0
2009-06-29,46.004,46.105,43.946,44.75,991761,0
2009-06-30,46.144,47.744,45.928,46.847,1569566,0
2009-07-01,46.753,46.781,44.937,45.63,729017,0
2009-07-02,45.227,45.508,43.962,43.962,1015658,0
2009-07-06,43.776,44.675,43.271,43.812,567437,0
2009-07-07,43.99,44.123,43.054,43.101,580310,0
2009-07-08,43.28,43.998,42.502,42.839,843766,0
2009-07-09,43.271,43.373,41.566,42.23,834911,0
2009-07-10,41.81,44.047,41.801,42.568,596711,0
2009-07-13,42.512,42.661,41.257,42.54,557683,0
2009-07-14,42.485,43.082,42.23,43.017,370132,0
2009-07-15,43.475,43.569,42.362,43.261,585270,0
2009-07-16,43.335,43.683,42.689,43.421,526008,0
2009-07-17,43.315,44.403,43.305,44.169,552818,0
2009-07-20,43.962,44.375,43.458,43.72,615943,0
2009-07-21,43.606,44.393,43.092,44.244,814495,0
2009-07-22,44.432,46.154,44.169,45.179,714107,0
2009-07-23,45.404,45.601,43.907,45.217,1043766,0
2009-07-24,44.879,45.246,44.413,44.609,430715,0
2009-07-27,44.327,44.815,43.673,43.962,530325,0
2009-07-28,43.898,44.721,43.561,44.553,503409,0
2009-07-29,44.505,45.188,44.159,45.086,390495,0
2009-07-30,44.824,46.181,44.815,46.042,1042141,0
2009-07-31,46.042,47.025,46.042,46.566,741022,0
2009-08-03,46.827,47.351,45.872,47.314,721905,0
2009-08-04,47.437,48.139,46.827,48.044,663482,0
2009-08-05,48.186,48.204,47.604,47.904,365923,0
2009-08-06,48.186,48.186,47.53,47.669,473340,0
2009-08-07,47.932,48.372,47.726,48.101,502491,0
2009-08-10,48.062,48.673,47.876,48.617,341046,0
2009-08-11,48.654,49.233,47.866,47.979,562519,0
2009-08-12,48.092,48.793,47.482,48.531,658665,0
2009-08-13,48.288,48.717,47.942,48.691,613952,0
2009-08-14,48.774,49.551,46.957,48.578,1739699,0
2009-08-17,47.942,48.288,46.921,47.052,638480,0
2009-08-18,47.089,48.214,46.716,48.148,862215,0
2009-08-19,47.502,48.578,47.407,48.531,892130,0
2009-08-20,48.727,49.618,48.438,49.57,593560,0
2009-08-21,49.645,49.898,49.103,49.533,780748,0
2009-08-24,49.635,49.635,48.774,49.01,479489,0
2009-08-25,49.393,49.889,48.597,48.99,608499,0
2009-08-26,48.85,49.683,48.654,49.206,384691,0
2009-08-27,49.197,49.795,48.683,49.337,399183,0
2009-08-28,49.337,49.711,48.746,48.943,680242,0
2009-08-31,48.503,48.886,47.744,47.839,494941,0
2009-09-01,47.744,48.41,47.006,47.361,630523,0
2009-09-02,47.295,48.082,47.117,47.634,809226,0
2009-09-03,47.548,48.549,47.221,48.485,1042584,0
2009-09-04,48.41,48.607,47.511,47.996,1882928,0
2009-09-08,48.092,48.372,47.361,48.372,866573,0
2009-09-09,48.456,48.578,47.97,48.307,420594,0
2009-09-10,48.062,48.297,47.305,47.904,894226,0
2009-09-11,47.847,47.988,47.24,47.455,725577,0
2009-09-14,47.127,47.876,47.127,47.763,604913,0
2009-09-15,47.669,48.288,47.595,48.11,463582,0
2009-09-16,48.082,48.307,47.407,47.996,292964,0
2009-09-17,47.866,49.083,47.604,48.98,860173,0
2009-09-18,49.448,49.618,48.513,49.149,603269,0
2009-09-21,48.933,53.269,48.465,53.138,2128090,0
2009-09-22,52.108,52.454,50.824,52.07,969566,0
2009-09-23,51.93,52.193,51.18,51.491,520281,0
2009-09-24,51.639,51.91,50.459,51.031,596503,0
2009-09-25,51.2,51.526,50.375,50.45,564355,0
2009-09-28,50.637,51.275,50.197,50.337,809688,0
2009-09-29,50.311,52.07,50.151,51.463,897497,0
2009-09-30,51.855,52.38,51.096,51.79,1014286,0
2009-10-01,51.734,52.051,50.76,50.948,920304,0
2009-10-02,50.029,51.19,49.908,50.18,1404376,0
2009-10-05,50.038,50.207,49.064,49.477,875366,0
2009-10-06,49.823,50.731,49.525,50.337,507797,0
2009-10-07,50.375,50.89,50.188,50.637,580300,0
2009-10-08,50.647,51.396,50.647,51.144,697256,0
2009-10-09,51.049,51.565,50.45,51.322,496859,0
2009-10-12,51.584,51.667,51.096,51.19,268420,0
2009-10-13,51.031,51.209,50.535,50.76,354870,0
2009-10-14,50.948,51.304,49.766,50.928,521564,0
2009-10-15,51.676,53.997,51.676,52.734,1090582,0
2009-10-16,52.444,53.035,51.77,52.323,776713,0
2009-10-19,52.463,52.828,51.676,52.614,464909,0
2009-10-20,52.435,52.669,51.734,52.586,1267679,0
2009-10-21,52.594,53.707,52.473,52.491,1091516,0
2009-10-22,51.209,52.895,50.59,52.135,1246803,0
2009-10-23,52.135,52.753,51.574,51.959,586276,0
2009-10-26,52.041,52.687,51.584,51.939,929579,0
2009-10-27,51.892,52.444,51.322,51.376,884622,0
2009-10-28,51.482,54.158,50.703,52.548,3832602,0
2009-10-29,52.716,53.073,51.218,51.9,1963709,0
2009-10-30,51.704,52.706,51.516,51.761,1560284,0
2009-11-02,51.996,52.734,51.19,52.473,1116409,0
2009-11-03,52.219,52.473,51.92,52.295,785213,0
2009-11-04,52.548,52.594,51.367,51.453,880192,0
2009-11-05,51.704,51.92,51.218,51.761,838225,0
2009-11-06,51.658,52.286,51.376,51.846,916579,0
2009-11-09,52.228,52.228,49.197,50.048,2427342,0
2009-11-10,49.776,51.087,49.776,50.694,1185206,0
2009-11-11,50.012,50.842,49.506,50.131,1366941,0
2009-11-12,50.572,50.572,49.852,49.925,736619,0
2009-11-13,49.944,50.188,49.551,49.618,826788,0
2009-11-16,50.076,51.246,50.048,51.134,993188,0
2009-11-17,51.106,51.106,50.656,51.059,655780,0
2009-11-18,50.928,50.994,50.6,50.994,485721,0
2009-11-19,50.721,50.918,49.869,50.59,938728,0
2009-11-20,50.675,50.731,50.337,50.581,670425,0
2009-11-23,50.789,51.021,50.553,50.9,744791,0
2009-11-24,51.021,51.91,50.721,51.714,743218,0
2009-11-25,51.986,52.108,51.266,51.443,504081,0
2009-11-27,50.712,51.33,50.572,50.966,253006,0
2009-11-30,50.824,50.928,49.973,50.851,521542,0
2009-12-01,50.647,50.833,49.758,50.311,1182923,0
2009-12-02,50.131,50.61,49.954,50.337,648479,0
2009-12-03,50.337,50.535,49.197,49.356,919364,0
2009-12-04,49.525,49.795,48.709,49.122,712798,0
2009-12-07,49.206,49.241,48.167,49.224,1105263,0
2009-12-08,49.879,51.312,49.477,50.824,1431166,0
2009-12-09,50.694,53.905,50.255,53.578,2348681,0
2009-12-10,53.502,54.224,52.669,52.887,1072876,0
2009-12-11,53.09,53.296,52.276,52.38,778957,0
2009-12-14,52.07,54.186,51.959,54.075,1124636,0
2009-12-15,53.905,54.935,53.839,54.691,751249,0
2009-12-16,54.589,56.05,54.589,55.226,1394924,0
2009-12-17,55.197,55.383,52.566,53.053,1672023,0
2009-12-18,52.8,53.578,52.248,52.877,1488451,0
2009-12-21,53.09,53.314,52.633,53.128,448433,0
2009-12-22,52.895,53.464,52.782,52.912,428067,0
2009-12-23,53.044,53.848,53.044,53.4,635020,0
2009-12-24,53.324,53.445,53.063,53.381,207863,0
2009-12-28,53.445,53.775,53.381,53.681,831641,0
2009-12-29,53.681,53.801,53.202,53.54,260989,0
2009-12-30,53.511,53.867,53.305,53.839,279104,0
2009-12-31,53.961,53.961,53.09,53.109,288992,0
2010-01-04,53.231,53.39,52.454,52.623,525383,0
2010-01-05,52.614,52.848,51.04,52.08,1151172,0
2010-01-06,51.977,53.25,51.827,52.838,666776,0
2010-01-07,53.025,53.925,52.614,53.578,693375,0
2010-01-08,52.996,52.996,52.145,52.678,861294,0
2010-01-11,52.93,53.483,52.07,52.8,576259,0
2010-01-12,52.818,52.818,52.209,52.528,273823,0
2010-01-13,52.669,53.128,52.258,53.025,418278,0
2010-01-14,53.025,53.746,52.678,53.623,568466,0
2010-01-15,53.672,53.905,53.147,53.183,695844,0
2010-01-19,52.696,53.128,52.594,52.818,530122,0
2010-01-20,52.566,52.782,52.127,52.604,533138,0
2010-01-21,53.587,54.13,52.276,52.857,1015065,0
2010-01-22,52.687,53.419,52.548,53.25,943438,0
2010-01-25,53.305,53.363,52.425,52.734,703335,0
2010-01-26,52.52,52.848,52.193,52.586,846387,0
2010-01-27,56.17,59.606,54.493,59.277,5031406,0
2010-01-28,58.923,58.923,57.762,58.23,1562666,0
2010-01-29,58.23,58.361,56.198,57.162,2413567,0
2010-02-01,57.152,57.152,56.095,56.892,973570,0
2010-02-02,57.051,58.566,56.263,58.445,1062186,0
2010-02-03,58.146,59.728,58.146,58.623,1023564,0
2010-02-04,58.435,58.53,57.2,57.931,1065259,0
2010-02-05,57.855,58.576,57.648,58.221,1613838,0
2010-02-08,58.325,58.474,56.05,56.133,1462926,0
2010-02-09,56.273,56.498,54.167,55.121,2427102,0
2010-02-10,55.299,56.143,55.216,56.031,1102715,0
2010-02-11,55.917,56.91,55.187,56.469,976369,0
2010-02-12,56.339,56.61,55.973,56.114,1131587,0
2010-02-16,56.377,56.6,55.936,56.583,1158600,0
2010-02-17,56.76,57.285,56.573,57.172,714246,0
2010-02-18,57.246,58.034,56.882,57.341,1062337,0
2010-02-19,56.479,57.453,55.917,56.9,1127304,0
2010-02-22,57.023,57.406,56.798,57.079,414026,0
2010-02-23,57.144,57.697,57.043,57.36,584209,0
2010-02-24,57.529,58.642,57.386,58.576,932326,0
2010-02-25,58.108,59.737,58.025,59.353,1376698,0
2010-02-26,59.241,59.484,58.942,59.12,809539,0
2010-03-01,59.052,59.457,58.632,59.139,852231,0
2010-03-02,59.167,59.457,58.681,59.401,739677,0
2010-03-03,59.476,60.608,59.287,60.15,1258959,0
2010-03-04,60.44,61.198,60.29,61.095,743860,0
2010-03-05,61.104,62.612,61.057,62.527,866959,0
2010-03-08,61.871,62.499,61.095,61.722,677848,0
2010-03-09,61.591,62.106,61.302,61.583,542950,0
2010-03-10,61.703,61.703,61.039,61.6,547508,0
2010-03-11,61.609,62.564,61.451,62.499,650772,0
2010-03-12,62.433,62.433,61.515,62.191,582271,0
2010-03-15,62.275,62.275,61.328,61.871,759814,0
2010-03-16,62.078,62.985,61.498,62.753,660998,0
2010-03-17,63.004,63.155,62.33,62.724,442532,0
2010-03-18,62.836,63.267,62.807,62.967,345064,0
2010-03-19,63.399,64.054,62.518,62.985,632282,0
2010-03-22,62.733,63.201,62.36,62.967,407362,0
2010-03-23,62.884,63.312,62.695,63.277,335195,0
2010-03-24,63.248,63.248,61.638,61.937,898904,0
2010-03-25,61.985,62.424,61.722,62.191,542914,0
2010-03-26,62.378,62.555,61.609,62.031,529014,0
2010-03-29,62.404,62.639,61.188,61.899,639592,0
2010-03-30,61.712,61.957,60.946,61.835,817797,0
2010-03-31,61.583,61.732,60.523,61.039,787310,0
2010-04-01,61.095,61.365,60.29,60.655,517899,0
2010-04-05,60.788,61.029,60.487,60.663,637612,0
2010-04-06,60.608,61.365,60.309,60.964,535942,0
2010-04-07,60.618,61.347,60.477,60.917,614148,0
2010-04-08,60.768,61.001,60.384,60.457,619288,0
2010-04-09,60.608,61.077,60.017,60.72,529290,0
2010-04-12,60.768,61.086,60.758,60.907,757862,0
2010-04-13,63.576,67.647,63.239,67.152,3427036,0
2010-04-14,67.114,67.114,65.533,65.944,1472858,0
2010-04-15,65.897,66.385,65.616,66.141,704453,0
2010-04-16,66.188,66.655,65.702,66.337,1521950,0
2010-04-19,66.497,67.75,66.048,67.498,1352426,0
2010-04-20,67.704,68.079,66.517,67.283,1042026,0
2010-04-21,67.508,68.556,66.899,68.181,1398953,0
2010-04-22,68.285,69.613,67.722,69.511,1710076,0
2010-04-23,65.541,67.836,63.847,65.026,3242198,0
2010-04-26,63.379,63.379,59.916,61.274,4016631,0
2010-04-27,61.274,63.191,60.907,62.424,1731035,0
2010-04-28,62.555,62.884,61.618,62.443,1228803,0
2010-04-29,62.142,62.142,57.602,59.457,3385202,0
2010-04-30,59.549,60.477,58.379,58.408,1388485,0
2010-05-03,58.605,58.876,57.462,58.839,1162401,0
2010-05-04,58.08,58.146,56.555,57.435,913588,0
2010-05-05,57.369,58.811,57.276,57.714,1409160,0
2010-05-06,57.724,58.369,54.606,56.198,1628889,0
2010-05-07,55.956,56.965,55.121,55.766,2206505,0
2010-05-10,57.762,57.762,56.555,57.566,1075669,0
2010-05-11,57.425,57.668,56.6,56.742,1695883,0
2010-05-12,56.882,57.425,56.263,57.014,2927185,0
2010-05-13,56.873,57.632,56.431,56.459,842935,0
2010-05-14,56.469,56.469,54.926,55.383,689915,0
2010-05-17,55.393,58.942,54.148,58.07,2410528,0
2010-05-18,59.101,59.878,57.471,57.968,3743548,0
2010-05-19,58.005,58.932,57.622,58.474,1643528,0
2010-05-20,57.874,60.523,57.266,57.612,1597820,0
2010-05-21,57.125,58.221,56.031,58.07,2025515,0
2010-05-24,58.166,58.166,57.5,57.5,832212,0
2010-05-25,56.994,56.994,55.964,56.639,1360297,0
2010-05-26,56.798,57.396,55.599,55.759,1329795,0
2010-05-27,56.431,56.431,53.147,54.354,2251445,0
2010-05-28,54.214,54.887,53.82,53.82,1524645,0
2010-06-01,53.792,53.961,52.905,52.987,907219,0
2010-06-02,53.559,53.756,52.463,53.756,963724,0
2010-06-03,54.205,54.382,53.531,54.017,795244,0
2010-06-04,53.324,53.606,52.623,52.791,831001,0
2010-06-07,53.128,53.128,51.2,51.294,916854,0
2010-06-08,51.348,52.604,51.04,52.444,1533521,0
2010-06-09,52.8,52.996,51.808,51.968,1058268,0
2010-06-10,52.258,52.895,51.482,52.023,792066,0
2010-06-11,51.584,54.589,51.584,53.455,1374490,0
2010-06-14,53.373,53.689,51.453,51.667,1183495,0
2010-06-15,51.882,52.809,51.594,52.744,1574816,0
2010-06-16,53.707,54.729,53.156,53.409,2088628,0
2010-06-17,53.464,53.633,52.734,53.211,1050051,0
2010-06-18,53.848,54.158,53.314,53.578,896426,0
2010-06-21,54.308,54.308,52.773,52.968,839301,0
2010-06-22,52.848,53.192,51.63,51.93,1464397,0
2010-06-23,51.996,52.623,51.555,52.286,1336562,0
2010-06-24,52.219,54.316,51.836,52.977,1948045,0
2010-06-25,53.044,53.128,51.357,51.8,1115167,0
2010-06-28,51.526,52.228,51.218,51.294,712235,0
2010-06-29,50.984,50.984,49.346,49.477,1343597,0
2010-06-30,49.291,50.464,48.887,49.142,1136951,0
2010-07-01,49.028,49.551,46.996,47.193,2406603,0
2010-07-02,47.211,47.511,46.079,46.096,1468263,0
2010-07-06,46.79,47.277,45.891,46.368,1311343,0
2010-07-07,46.171,47.099,45.919,47.07,826743,0
2010-07-08,47.482,48.035,47.24,47.782,667258,0
2010-07-09,47.839,48.288,47.455,48.222,450854,0
2010-07-12,48.062,48.54,47.295,47.744,477113,0
2010-07-13,47.932,48.654,47.689,48.558,748537,0
2010-07-14,48.429,49.01,48.429,48.99,750449,0
2010-07-15,48.916,49.506,48.448,49.337,1162774,0
2010-07-16,49.224,49.993,48.916,49.477,1381800,0
2010-07-19,49.599,53.035,49.525,50.086,2062222,0
2010-07-20,49.701,50.414,49.01,50.188,812323,0
2010-07-21,50.161,50.283,47.567,47.988,1614537,0
2010-07-22,47.708,48.249,47.154,48.222,1650403,0
2010-07-23,51.04,55.515,50.553,55.506,6109889,0
2010-07-26,55.383,55.731,51.667,51.949,3643568,0
2010-07-27,52.304,53.4,51.751,51.939,1228593,0
2010-07-28,51.808,52.135,50.9,51.114,1062275,0
2010-07-29,51.209,51.658,50.226,50.712,1105423,0
2010-07-30,50.469,50.694,49.551,50.365,1064891,0
2010-08-02,50.881,51.386,50.675,51.021,861748,0
2010-08-03,50.61,50.61,48.813,48.906,1797622,0
2010-08-04,48.746,49.579,47.895,49.093,1129092,0
2010-08-05,49.103,49.103,47.595,47.708,1461011,0
2010-08-06,46.893,46.893,44.523,44.777,3050686,0
2010-08-09,45.03,45.761,44.928,45.246,1219435,0
2010-08-10,44.759,44.843,43.84,43.917,1471961,0
2010-08-11,42.979,44.234,42.755,42.868,2081946,0
2010-08-12,42.174,42.961,42.043,42.417,1313230,0
2010-08-13,43.879,44.533,39.329,39.985,4398888,0
2010-08-16,36.558,38.28,35.78,36.483,4498699,0
2010-08-17,36.558,36.923,35.491,35.959,2808351,0
2010-08-18,36.146,37.278,36.061,36.212,2116518,0
2010-08-19,36.222,36.604,35.229,36.343,1957782,0
2010-08-20,36.033,36.25,34.02,35.556,2808473,0
2010-08-23,35.64,35.901,35.229,35.593,1351319,0
2010-08-24,35.229,36.762,35.042,35.107,1630458,0
2010-08-25,34.939,36.164,34.471,35.987,1803851,0
2010-08-26,35.874,36.294,35.481,35.865,960521,0
2010-08-27,36.061,36.266,35.032,36.24,1036271,0
2010-08-30,36.202,37.045,36.192,36.54,1318640,0
2010-08-31,36.445,36.642,35.34,35.677,1860708,0
2010-09-01,36.266,37.278,35.865,37.016,1287166,0
2010-09-02,37.11,37.755,36.717,37.578,1431191,0
2010-09-03,37.765,38.664,37.765,38.664,876685,0
2010-09-07,37.859,38.122,37.456,37.502,1185136,0
2010-09-08,37.493,38.57,37.493,38.468,900808,0
2010-09-09,38.72,39.3,38.215,39.226,1136657,0
2010-09-10,39.047,40.209,39.047,39.92,1214683,0
2010-09-13,40.668,41.341,39.647,41.21,1171847,0
2010-09-14,41.032,41.099,39.508,39.769,1202635,0
2010-09-15,39.59,40.265,38.617,39.946,1166737,0
2010-09-16,39.825,40.94,39.499,40.536,1171932,0
2010-09-17,40.62,43.233,40.602,41.911,2077387,0
2010-09-20,41.884,43.054,41.596,42.961,1211487,0
2010-09-21,42.971,43.017,41.725,41.93,831721,0
2010-09-22,41.82,42.391,40.162,41.492,1698441,0
2010-09-23,41.219,43.758,40.985,41.884,1726446,0
2010-09-24,42.334,45.957,42.193,44.123,4316431,0
2010-09-27,44.216,44.308,42.005,42.717,1668043,0
2010-09-28,42.522,43.421,42.381,43.364,919147,0
2010-09-29,43.364,44.084,43.364,43.898,1151850,0
2010-09-30,44.188,46.808,43.72,46.069,2242537,0
2010-10-01,46.22,47.811,45.638,46.275,1214322,0
2010-10-04,46.069,46.069,44.442,45.03,850208,0
2010-10-05,45.638,47.361,45.63,46.575,1052677,0
2010-10-06,46.575,47.154,46.332,47.127,843221,0
2010-10-07,47.127,47.699,46.21,46.22,1023001,0
2010-10-08,46.341,47.914,46.341,47.651,660207,0
2010-10-11,47.634,47.634,46.762,47.099,570027,0
2010-10-12,47.099,47.886,46.753,47.708,712015,0
2010-10-13,47.744,47.932,47.249,47.342,1637218,0
2010-10-14,41.434,41.82,38.674,39.375,5677288,0
2010-10-15,39.57,39.695,37.989,39.056,2321330,0
2010-10-18,39.15,42.024,39.104,40.967,2059947,0
2010-10-19,40.722,41.596,40.321,41.341,1459163,0
2010-10-20,41.286,42.558,41.247,42.024,1309231,0
2010-10-21,42.005,42.316,40.967,41.792,1318993,0
2010-10-22,41.96,42.549,41.257,42.268,1185704,0
2010-10-25,42.493,43.027,41.734,41.893,1750065,0
2010-10-26,40.434,41.296,38.449,40.013,2473856,0
2010-10-27,40.799,43.305,40.799,42.829,1958475,0
2010-10-28,42.933,44.169,42.147,43.541,1812673,0
2010-10-29,43.362,45.098,43.062,44.806,1296090,0
2010-11-01,45.086,45.752,44.899,45.105,929434,0
2010-11-02,45.572,45.855,44.318,45.413,874043,0
2010-11-03,45.423,45.666,44.037,44.833,1276686,0
2010-11-04,45.359,45.404,43.054,43.606,1514776,0
2010-11-05,43.898,45.188,43.812,44.346,636724,0
2010-11-08,44.272,44.918,44.093,44.432,792912,0
2010-11-09,44.609,45.039,43.683,43.907,896408,0
2010-11-10,43.998,44.15,43.074,43.802,846653,0
2010-11-11,43.729,43.821,43.148,43.673,1040689,0
2010-11-12,43.579,43.85,42.765,42.998,713060,0
2010-11-15,43.402,44.13,42.839,42.868,1002927,0
2010-11-16,42.755,43.335,42.689,42.868,934374,0
2010-11-17,42.961,43.561,42.147,42.615,631507,0
2010-11-18,43.298,43.421,42.23,42.334,846987,0
2010-11-19,42.193,42.586,41.641,41.687,1016473,0
2010-11-22,41.65,41.997,41.164,41.921,1095080,0
2010-11-23,41.434,41.65,40.882,41.257,608690,0
2010-11-24,41.219,41.706,40.92,41.181,493166,0
2010-11-26,41.032,41.296,40.853,40.912,210961,0
2010-11-29,40.639,40.985,39.91,40.809,638877,0
2010-11-30,40.526,40.771,40.172,40.199,828814,0
2010-12-01,40.732,41.061,39.862,40.023,1036807,0
2010-12-02,40.067,41.989,40.004,40.892,2173492,0
2010-12-03,40.818,41.83,40.582,40.967,1475928,0
2010-12-06,41.013,41.613,40.912,41.08,1224663,0
2010-12-07,41.408,41.557,40.79,41.174,1352681,0
2010-12-08,41.191,41.902,41.191,41.528,1291174,0
2010-12-09,41.576,41.706,40.94,41.247,839281,0
2010-12-10,41.473,42.951,41.219,41.989,1428120,0
2010-12-13,42.053,42.578,41.997,42.297,1269913,0
2010-12-14,42.137,42.746,41.586,41.753,961435,0
2010-12-15,41.398,41.96,41.257,41.415,717828,0
2010-12-16,41.677,42.202,41.369,42.101,709946,0
2010-12-17,42.174,43.168,41.95,43.101,1078595,0
2010-12-20,43.158,44.365,43.158,44.299,1006224,0
2010-12-21,44.423,44.73,43.982,44.375,880931,0
2010-12-22,44.423,45.076,44.393,45.03,722779,0
2010-12-23,45.03,45.508,44.702,44.983,376828,0
2010-12-27,44.824,44.879,44.393,44.74,255251,0
2010-12-28,44.712,44.777,44.076,44.572,371296,0
2010-12-29,44.741,45.511,44.486,44.939,616912,0
2010-12-30,44.939,45.191,44.732,44.985,420794,0
2010-12-31,44.94,45.242,44.205,44.921,545688,0
2011-01-03,45.152,45.572,44.815,45.404,729019,0
2011-01-04,45.359,45.451,44.188,44.59,669677,0
2011-01-05,44.59,45.441,44.327,45.227,571825,0
2011-01-06,45.994,46.668,44.469,44.852,1080283,0
2011-01-07,44.946,45.217,43.785,44.514,656230,0
2011-01-10,40.303,40.48,37.681,40.077,4215168,0
2011-01-11,41.378,42.072,40.424,41.94,1829732,0
2011-01-12,42.033,42.989,41.174,42.558,1096718,0
2011-01-13,42.586,43.305,42.202,43.271,975170,0
2011-01-14,43.354,43.691,43.148,43.43,790652,0
2011-01-18,43.354,43.494,42.362,43.43,711672,0
2011-01-19,43.485,43.616,42.913,43.074,418294,0
2011-01-20,43.027,43.998,42.848,43.738,975281,0
2011-01-21,44.008,44.432,43.776,44.076,440829,0
2011-01-24,43.917,45.162,43.86,45.133,894037,0
2011-01-25,44.974,45.349,43.802,44.355,1532087,0
2011-01-26,47.679,50.459,46.52,49.954,4210967,0
2011-01-27,50.048,50.048,48.475,49.626,1288384,0
2011-01-28,49.748,49.748,48.258,48.391,737705,0
2011-01-31,48.369,49.179,48.227,48.783,877754,0
2011-02-01,49.233,50.59,48.663,50.226,675700,0
2011-02-02,49.889,50.291,49.487,49.814,654525,0
2011-02-03,49.711,50.235,49.525,50.057,683372,0
2011-02-04,49.908,49.908,48.99,49.608,649720,0
2011-02-07,49.739,50.423,49.215,50.076,491445,0
2011-02-08,50.002,50.319,49.241,49.786,624051,0
2011-02-09,49.692,49.925,49.112,49.468,579909,0
2011-02-10,49.327,50.161,49.122,50.113,651503,0
2011-02-11,49.879,50.002,49.356,49.879,409043,0
2011-02-14,49.73,50.029,49.309,49.579,446183,0
2011-02-15,49.233,49.429,48.86,49.103,586285,0
2011-02-16,49.279,50.77,49.122,49.655,818310,0
2011-02-18,50.535,52.032,50.525,51.658,865707,0
2011-02-22,51.491,51.686,50.637,51.021,843169,0
2011-02-23,50.957,51.003,49.589,49.925,741047,0
2011-02-24,49.618,50.385,49.149,50.226,660639,0
2011-02-25,50.337,51.348,50.207,51.227,480236,0
2011-02-28,51.008,51.363,49.732,50.785,629700,0
2011-03-01,51.18,51.18,49.506,49.683,436058,0
2011-03-02,49.551,50.685,49.506,49.993,451535,0
2011-03-03,50.516,50.918,50.356,50.807,494371,0
2011-03-04,50.881,51.2,50.076,50.525,412491,0
2011-03-07,50.731,51.536,49.804,49.944,507348,0
2011-03-08,50.394,50.851,49.776,50.113,523955,0
2011-03-09,50.012,50.131,49.429,49.608,309144,0
2011-03-10,49.439,49.618,48.522,48.803,462928,0
2011-03-11,48.531,49.384,48.531,49.083,361991,0
2011-03-14,48.869,49.57,48.307,48.522,384181,0
2011-03-15,47.446,48.494,47.249,48.222,405603,0
2011-03-16,48.062,48.214,46.884,47.117,374785,0
2011-03-17,47.716,47.79,46.572,47.209,573408,0
2011-03-18,47.904,48.644,47.127,47.932,851971,0
2011-03-21,48.42,49.384,48.391,49.187,485154,0
2011-03-22,49.279,50.012,49.215,49.618,534025,0
2011-03-23,49.42,50.18,49.103,50.066,418761,0
2011-03-24,50.245,51.059,50.141,50.656,462712,0
2011-03-25,51.059,51.959,50.675,51.124,566476,0
2011-03-28,51.33,52.659,51.266,51.424,839096,0
2011-03-29,49.832,50.975,48.878,50.938,935311,0
2011-03-30,51.134,52.135,51.003,51.294,581258,0
2011-03-31,51.044,51.656,50.62,51.553,425679,0
2011-04-01,51.734,52.669,51.676,52.371,604201,0
2011-04-04,52.463,52.857,51.565,52.08,525886,0
2011-04-05,52.051,52.51,51.91,52.416,507988,0
2011-04-06,52.538,52.887,52.396,52.406,571178,0
2011-04-07,52.286,52.51,51.8,52.473,683815,0
2011-04-08,51.2,52.08,50.703,51.266,887141,0
2011-04-11,52.791,52.828,50.442,50.562,731602,0
2011-04-12,50.311,50.553,49.626,49.823,484125,0
2011-04-13,49.983,50.188,48.972,49.103,429944,0
2011-04-14,48.943,49.525,48.832,49.384,454630,0
2011-04-15,49.289,49.468,48.465,48.617,666687,0
2011-04-18,48.222,48.54,47.886,48.381,592208,0
2011-04-19,48.456,48.485,46.293,46.388,1129856,0
2011-04-20,46.855,46.957,44.965,45.198,1846710,0
2011-04-21,45.835,46.49,44.721,46.144,1084132,0
2011-04-25,45.882,46.529,45.395,45.899,1265276,0
2011-04-26,46.042,47.044,46.032,46.893,1180839,0
2011-04-27,46.996,51.977,46.977,50.273,2586881,0
2011-04-28,50.721,50.861,48.774,49.028,832897,0
2011-04-29,49.029,49.716,48.745,49.527,618604,0
2011-05-02,49.758,49.993,49.279,49.645,472762,0
2011-05-03,49.489,50.164,48.664,49.761,1118444,0
2011-05-04,49.721,49.925,48.736,49.346,547882,0
2011-05-05,49.16,49.947,48.887,49.207,392385,0
2011-05-06,49.701,49.711,48.485,48.673,430180,0
2011-05-09,48.683,49.375,48.597,49.261,459780,0
2011-05-10,49.346,50.235,49.241,49.814,396965,0
2011-05-11,49.658,50.268,48.897,49.479,536815,0
2011-05-12,49.365,50.479,49.289,50.273,555809,0
2011-05-13,50.404,50.535,49.766,49.889,433480,0
2011-05-16,49.711,50.113,49.356,49.589,478599,0
2011-05-17,49.41,49.579,48.85,49.028,547152,0
2011-05-18,49.01,49.365,48.906,49.318,482166,0
2011-05-19,49.439,49.739,48.568,48.727,332202,0
2011-05-20,48.813,48.953,48.4,48.588,589058,0
2011-05-23,48.194,48.558,48.062,48.354,1074548,0
2011-05-24,49.074,51.152,48.822,50.516,1715861,0
2011-05-25,50.255,50.637,49.879,50.048,783035,0
2011-05-26,50.029,50.535,49.804,50.151,698520,0
2011-05-27,50.145,51.102,50.032,50.632,412606,0
2011-05-31,50.99,51.12,50.032,50.417,1063650,0
2011-06-01,50.17,51.246,49.655,50.545,1119118,0
2011-06-02,58.146,58.333,55.131,57.911,4759572,0
2011-06-03,57.246,57.941,56.337,56.506,1123026,0
2011-06-06,56.321,56.387,54.991,55.16,882443,0
2011-06-07,55.576,56.749,55.37,55.408,811763,0
2011-06-08,55.379,55.85,54.779,55.022,670518,0
2011-06-09,55.294,55.614,54.516,54.639,685445,0
2011-06-10,54.516,54.779,52.857,53.232,972181,0
2011-06-13,53.503,54,52.996,53.325,584997,0
2011-06-14,53.552,54.208,53.335,54.068,514247,0
2011-06-15,53.729,54.479,52.603,52.867,660524,0
2011-06-16,52.912,53.99,52.687,53.044,711390,0
2011-06-17,53.57,54.029,52.351,52.405,625937,0
2011-06-20,52.312,53.035,52.049,52.547,334752,0
2011-06-21,52.887,54.658,52.877,54.564,618324,0
2011-06-22,54.255,54.986,53.625,53.691,612577,0
2011-06-23,53.12,54.424,52.867,54.357,501110,0
2011-06-24,54.442,54.516,53.777,54.01,647672,0
2011-06-27,53.908,53.963,52.763,53.082,529526,0
2011-06-28,53.374,54.986,53.203,54.479,457285,0
2011-06-29,54.488,54.93,54.189,54.649,458651,0
2011-06-30,54.766,55.737,54.766,55.473,614426,0
2011-07-01,55.737,57.386,55.595,56.882,872116,0
2011-07-05,56.665,57.088,56.009,56.853,660866,0
2011-07-06,56.825,57.107,56.252,56.994,695503,0
2011-07-07,57.116,59.65,57.116,58.598,1000634,0
2011-07-08,57.941,58.824,57.386,58.72,497060,0
2011-07-11,57.913,58.092,56.675,57.088,434239,0
2011-07-12,56.891,58.299,56.825,57.763,418566,0
2011-07-13,58.044,59.076,58.044,58.531,607751,0
2011-07-14,58.608,58.775,57.323,57.585,479623,0
2011-07-15,58.917,59.235,58.148,59.095,635246,0
2011-07-18,58.964,59.921,58.842,59.199,652035,0
2011-07-19,59.404,62.079,59.404,61.835,1152501,0
2011-07-20,61.732,62.566,60.924,62.435,1684068,0
2011-07-21,61.76,62.717,60.006,61.402,1196802,0
2011-07-22,61.374,62.143,61.15,61.909,618776,0
2011-07-25,61.121,62.248,60.737,61.77,527802,0
2011-07-26,61.421,61.994,60.68,61.402,784283,0
2011-07-27,61.131,61.177,60.042,60.23,605364,0
2011-07-28,60.23,60.259,57.932,58.035,1133268,0
2011-07-29,57.36,58.438,56.628,58.299,665344,0
2011-08-01,58.674,58.908,56.394,56.994,828435,0
2011-08-02,56.628,57.52,56.092,56.102,842379,0
2011-08-03,56.037,56.243,54.367,56.082,915371,0
2011-08-04,55.465,57.228,55.192,55.961,1585269,0
2011-08-05,56.328,56.853,53.374,54.245,1685887,0
2011-08-08,52.857,53.315,49.31,49.386,1154050,0
2011-08-09,50.154,50.99,47.725,50.493,2757930,0
2011-08-10,49.686,50.201,48.456,48.522,1218088,0
2011-08-11,49.065,50.847,48.503,50.089,1349089,0
2011-08-12,45.473,45.633,40.463,41.739,4771909,0
2011-08-15,41.6,42.106,41.119,41.532,1571753,0
2011-08-16,41.27,42.574,41.27,42.039,1789284,0
2011-08-17,42.216,42.293,40.192,40.885,1097939,0
2011-08-18,39.393,39.75,38.316,38.577,1763684,0
2011-08-19,38.296,38.681,36.89,37.02,1353230,0
2011-08-22,37.685,38.1,37.255,37.387,1270590,0
2011-08-23,37.64,38.813,36.944,38.793,937109,0
2011-08-24,38.662,39.498,38.494,39.28,1116095,0
2011-08-25,39.469,39.937,38.494,38.596,788126,0
2011-08-26,38.615,40.144,37.911,39.956,862521,0
2011-08-29,40.453,40.793,39.986,40.426,792672,0
2011-08-30,40.331,41.458,40.229,41.167,757005,0
2011-08-31,41.434,42.095,40.972,41.444,806262,0
2011-09-01,41.561,41.748,39.675,39.891,973661,0
2011-09-02,39.276,39.381,37.837,38.222,718976,0
2011-09-06,37.658,39.083,37.583,38.886,1396036,0
2011-09-07,39.3,40.322,39.064,40.173,809881,0
2011-09-08,39.732,40.106,38.052,38.446,1044127,0
2011-09-09,38.052,39.093,37.742,38.108,942511,0
2011-09-12,37.715,38.681,37.321,38.634,1035002,0
2011-09-13,38.672,39.356,37.18,37.406,1498833,0
2011-09-14,37.592,38.577,37.592,37.733,1790673,0
2011-09-15,38.193,39.169,38.137,38.822,1067342,0
2011-09-16,39.028,39.863,38.943,39.159,1120745,0
2011-09-19,38.248,38.596,37.04,38.034,1030987,0
2011-09-20,38.306,38.662,37.498,37.565,1036971,0
2011-09-21,37.468,37.809,36.138,36.214,1091428,0
2011-09-22,35.143,35.386,33.239,33.391,1302040,0
2011-09-23,33.137,35.772,32.865,35.124,1193352,0
2011-09-26,35.284,36.927,35.003,36.775,1178862,0
2011-09-27,37.349,38.456,36.981,37.339,1217923,0
2011-09-28,37.301,37.527,36.204,36.316,791829,0
2011-09-29,36.944,37.263,35.031,35.903,634859,0
2011-09-30,35.481,35.716,34.5,34.67,797416,0
2011-10-03,34.422,34.77,33.013,33.033,1071059,0
2011-10-04,32.789,34.703,32.123,34.601,881289,0
2011-10-05,34.815,37.468,34.712,36.944,1030799,0
2011-10-06,36.663,37.621,35.96,37.423,852153,0
2011-10-07,37.799,38.7,37.263,37.705,747308,0
2011-10-10,38.267,39.489,38.183,38.813,657193,0
2011-10-11,38.652,39.723,38.344,39.272,378109,0
2011-10-12,39.703,41.354,39.366,40.773,932356,0
2011-10-13,40.35,40.35,39.132,40.106,497015,0
2011-10-14,40.594,41.458,40.331,41.185,568178,0
2011-10-17,40.961,41.646,38.982,39.207,1231655,0
2011-10-18,39.234,40.398,37.995,40.023,775298,0
2011-10-19,41.532,43.502,40.942,41.448,1086471,0
2011-10-20,41.419,42.18,40.408,41.185,694015,0
2011-10-21,41.486,42.584,41.148,42.546,732949,0
2011-10-24,42.826,44.018,42.799,43.568,1235708,0
2011-10-25,43.131,43.442,41.378,43.234,1392272,0
2011-10-26,39.318,39.318,35.35,35.988,3697463,0
2011-10-27,37.16,37.255,35.998,36.128,1662658,0
2011-10-28,36.392,37.049,35.406,36.457,1760979,0
2011-10-31,36.074,36.28,35.094,35.349,1232725,0
2011-11-01,34.623,36.167,34.311,35.574,1663861,0
2011-11-02,34.112,35.143,33.821,34.608,1390597,0
2011-11-03,35.16,36.263,34.963,35.895,1450285,0
2011-11-04,35.414,35.99,35.188,35.584,913432,0
2011-11-07,36.345,36.345,35.162,35.603,912153,0
2011-11-08,35.829,36.045,34.563,35.697,866273,0
2011-11-09,34.905,35.121,33.917,34.285,853095,0
2011-11-10,34.944,35.103,33.86,34.039,803241,0
2011-11-11,34.495,34.627,33.971,34.206,902040,0
2011-11-14,34.263,34.495,33.624,34.036,762940,0
2011-11-15,33.934,34.75,33.381,34.591,890304,0
2011-11-16,34.075,35.65,33.962,34.966,1135926,0
2011-11-17,34.712,34.862,33.624,33.802,1456244,0
2011-11-18,33.917,34.218,32.795,32.824,911945,0
2011-11-21,32.235,32.367,31.569,31.625,1308352,0
2011-11-22,31.654,31.87,31.054,31.635,1128654,0
2011-11-23,31.372,31.71,30.95,31.092,1129038,0
2011-11-25,30.986,31.532,30.93,30.968,392786,0
2011-11-28,31.901,32.099,31.213,31.532,957214,0
2011-11-29,31.372,31.778,31.033,31.24,783326,0
2011-11-30,31.929,32.461,31.513,32.375,1568890,0
2011-12-01,32.277,32.862,31.872,32.559,819676,0
2011-12-02,32.832,33.605,32.832,33.059,1142696,0
2011-12-05,33.52,33.889,33.209,33.492,839153,0
2011-12-06,33.428,33.803,32.965,33.313,700887,0
2011-12-07,33.031,33.256,32.747,33.078,651163,0
2011-12-08,32.974,33.001,32.04,32.259,726664,0
2011-12-09,32.343,33.011,32.306,32.777,477374,0
2011-12-12,32.447,32.693,31.967,32.363,833945,0
2011-12-13,32.503,32.804,31.119,31.269,895899,0
2011-12-14,31.23,31.438,30.837,31.082,654250,0
2011-12-15,31.448,32.05,31.146,31.825,958108,0
2011-12-16,32.089,32.22,31.429,32.127,961751,0
2011-12-19,32.23,33.04,31.853,31.928,626992,0
2011-12-20,32.636,33.474,32.54,33.286,600677,0
2011-12-21,33.126,34.538,33.126,34.406,711368,0
2011-12-22,34.435,35.669,34.435,35.603,761746,0
2011-12-23,35.659,36.405,35.659,36.271,368362,0
2011-12-27,36.245,36.62,35.848,36.507,415157,0
2011-12-28,36.385,37.055,35.621,35.885,522203,0
2011-12-29,35.885,36.28,35.736,36.187,416774,0
2011-12-30,36.203,36.411,35.975,36.233,504690,0
2012-01-03,36.914,37.365,36.46,36.527,713356,0
2012-01-04,36.395,36.667,35.745,36.62,528426,0
2012-01-05,36.497,37.186,36.235,36.789,722555,0
2012-01-06,37.12,39.408,37.016,39.005,1397232,0
2012-01-09,39.088,39.107,38.363,38.909,707212,0
2012-01-10,39.532,39.88,39.015,39.446,596276,0
2012-01-11,39.249,39.73,38.909,39.655,770433,0
2012-01-12,39.721,39.89,39.268,39.568,444340,0
2012-01-13,39.476,39.476,38.89,39.259,575511,0
2012-01-17,39.568,39.919,39.154,39.231,873977,0
2012-01-18,39.164,39.203,36.366,37.977,2277873,0
2012-01-19,38.146,39.446,38.1,38.57,1864326,0
2012-01-20,38.56,38.608,37.911,38.156,1238417,0
2012-01-23,38.146,38.41,37.44,37.902,840421,0
2012-01-24,37.808,38.41,37.563,38.165,757272,0
2012-01-25,37.995,38.722,37.59,38.693,1022931,0
2012-01-26,36.967,38.693,36.677,37.404,1411305,0
2012-01-27,34.718,35.858,33.409,35.395,2521852,0
2012-01-30,34.321,35.282,34.321,35.121,1175334,0
2012-01-31,35.17,36.226,35.16,35.574,1451837,0
2012-02-01,35.765,36.799,35.765,36.395,1021418,0
2012-02-02,36.469,36.715,36.319,36.413,1101546,0
2012-02-03,36.744,37.685,36.734,36.857,981860,0
2012-02-06,36.744,36.789,35.424,36.206,747717,0
2012-02-07,36.065,36.62,35.858,36.289,810766,0
2012-02-08,36.441,36.744,35.584,36.667,755880,0
2012-02-09,36.649,36.659,36.206,36.592,568499,0
2012-02-10,36.289,36.45,36.018,36.329,601700,0
2012-02-13,36.469,36.686,36.074,36.375,511248,0
2012-02-14,36.15,36.329,35.736,35.876,656738,0
2012-02-15,36.065,36.13,35.275,35.339,789269,0
2012-02-16,35.302,35.358,34.455,34.84,1401294,0
2012-02-17,35.066,35.641,34.858,35.49,880895,0
2012-02-21,35.472,35.51,34.331,34.426,1322534,0
2012-02-22,34.218,35.084,34.171,34.455,1036536,0
2012-02-23,34.386,34.935,34.386,34.596,687723,0
2012-02-24,34.708,35.048,34.604,34.849,680487,0
2012-02-27,34.66,34.84,34.369,34.67,936079,0
2012-02-28,33.248,34.18,33.228,33.361,1711606,0
2012-02-29,33.304,34.004,33.047,33.475,3055532,0
2012-03-01,33.474,33.728,33.106,33.53,995944,0
2012-03-02,33.483,33.681,32.777,32.795,870068,0
2012-03-05,32.729,32.901,32.54,32.626,898919,0
2012-03-06,32.381,32.381,31.996,32.117,844827,0
2012-03-07,32.201,32.747,32.136,32.353,523999,0
2012-03-08,32.522,32.683,32.418,32.617,748394,0
2012-03-09,32.617,33.596,32.617,33.238,852300,0
2012-03-12,33.38,33.428,32.646,32.777,898889,0
2012-03-13,32.974,33.031,32.702,32.993,587037,0
2012-03-14,33.049,33.192,32.418,32.607,473371,0
2012-03-15,32.663,33.691,32.549,33.549,744493,0
2012-03-16,33.559,34.105,33.559,34.068,935037,0
2012-03-19,34.105,34.359,33.85,34.161,825139,0
2012-03-20,34.019,34.115,33.831,33.954,438699,0
2012-03-21,33.88,33.964,33.634,33.653,452044,0
2012-03-22,33.51,33.681,32.984,33.116,432933,0
2012-03-23,33.049,33.135,32.767,33.106,367581,0
2012-03-26,33.341,33.776,33.304,33.691,467294,0
2012-03-27,32.937,33.681,32.512,33.625,1016306,0
2012-03-28,33.54,33.54,32.4,32.569,720198,0
2012-03-29,32.409,32.503,31.938,32.343,750517,0
2012-03-30,32.507,32.507,31.892,31.91,813735,0
2012-04-02,31.655,32.607,31.617,32.486,653578,0
2012-04-03,32.486,32.673,31.891,31.947,700623,0
2012-04-04,31.778,31.835,31.091,31.175,1133789,0
2012-04-05,31.146,31.175,30.809,31.006,865410,0
2012-04-09,30.704,30.872,29.837,30.232,1022904,0
2012-04-10,30.205,30.355,29.553,29.611,1131216,0
2012-04-11,29.922,30.242,29.828,29.876,975220,0
2012-04-12,29.959,30.676,29.837,30.646,1157229,0
2012-04-13,30.563,30.666,29.93,29.978,746387,0
2012-04-16,30.11,30.138,29.677,29.761,1020454,0
2012-04-17,29.939,30.666,29.914,30.392,886126,0
2012-04-18,30.223,30.374,30.017,30.148,1060991,0
2012-04-19,30.12,30.582,30.054,30.458,765978,0
2012-04-20,30.637,30.78,30.29,30.392,772377,0
2012-04-23,30.195,30.242,29.019,29.28,1984972,0
2012-04-24,29.29,29.29,28.349,29.122,1415235,0
2012-04-25,28.961,29.234,28.282,29.159,1950375,0
2012-04-26,29.149,30.676,29.073,30.507,1603056,0
2012-04-27,30.619,30.799,30.063,30.252,821696,0
2012-04-30,30.206,30.301,29.978,30.291,708017,0
2012-05-01,30.29,30.431,29.978,30.186,1101140,0
2012-05-02,29.998,30.262,29.876,30.027,1159439,0
2012-05-03,30.008,30.374,29.367,29.639,872543,0
2012-05-04,29.553,29.968,29.545,29.894,968506,0
2012-05-07,29.876,30.232,29.582,29.876,1226034,0
2012-05-08,29.771,29.818,28.98,29.216,811081,0
2012-05-09,28.829,29.243,28.631,29.063,501310,0
2012-05-10,29.216,29.252,28.698,28.895,751313,0
2012-05-11,28.66,28.829,28.179,28.218,1026966,0
2012-05-14,27.906,28.228,27.755,27.84,771421,0
2012-05-15,27.85,27.981,27.623,27.68,836035,0
2012-05-16,27.803,28.142,27.746,27.746,734267,0
2012-05-17,27.85,27.953,27.359,27.368,497145,0
2012-05-18,27.48,27.699,26.908,26.981,593172,0
2012-05-21,27.03,27.189,26.531,27.171,625257,0
2012-05-22,27.247,27.265,26.2,26.323,823498,0
2012-05-23,26.238,26.68,26.012,26.597,657248,0
2012-05-24,26.671,26.689,26.088,26.285,662529,0
2012-05-25,26.294,26.812,26.294,26.587,602805,0
2012-05-29,26.832,27.293,26.738,26.935,472445,0
2012-05-30,26.671,26.699,25.692,25.918,775140,0
2012-05-31,25.894,25.96,24.968,25.753,1342789,0
2012-06-01,24.958,25.809,24.615,25.45,944861,0
2012-06-04,25.465,26.059,25.428,25.908,1248035,0
2012-06-05,25.789,26.558,25.743,26.396,1240203,0
2012-06-06,26.633,27.751,26.586,27.23,721310,0
2012-06-07,27.59,27.628,26.964,27.032,522197,0
2012-06-08,27.032,27.534,26.643,27.382,423130,0
2012-06-11,27.563,27.695,26.633,26.661,712192,0
2012-06-12,26.794,26.813,25.648,25.95,1019983,0
2012-06-13,25.884,25.979,24.948,25.041,924450,0
2012-06-14,25.003,25.44,24.73,25.118,829275,0
2012-06-15,25.193,25.515,24.938,25.288,1009823,0
2012-06-18,25.108,25.212,24.823,25.061,1009713,0
2012-06-19,25.269,25.515,25.108,25.44,981300,0
2012-06-20,25.582,26.415,25.573,25.998,1172818,0
2012-06-21,26.084,26.161,25.373,25.44,857898,0
2012-06-22,25.534,26.094,25.297,25.931,1795478,0
2012-06-25,25.639,26.245,25.506,26.235,1633673,0
2012-06-26,27.022,27.922,26.738,27.78,1600282,0
2012-06-27,27.864,28.168,27.714,28.092,897826,0
2012-06-28,27.894,28.746,27.864,28.709,778530,0
2012-06-29,29.013,29.372,29.013,29.343,943075,0
2012-07-02,29.76,30.13,28.869,29.535,1047819,0
2012-07-03,29.476,29.987,29.456,29.921,327559,0
2012-07-05,29.835,29.987,29.505,29.855,560993,0
2012-07-06,29.535,30.007,29.535,29.855,369937,0
2012-07-09,29.618,29.865,28.851,29.193,719635,0
2012-07-10,29.391,29.569,28.121,28.33,492210,0
2012-07-11,28.406,28.624,28.111,28.339,732156,0
2012-07-12,28.121,28.262,27.685,28.036,365134,0
2012-07-13,27.997,28.463,27.505,27.619,675369,0
2012-07-16,27.563,27.714,27.392,27.534,632103,0
2012-07-17,27.286,27.619,26.954,27.089,1080971,0
2012-07-18,27.042,27.382,26.55,26.833,666018,0
2012-07-19,26.919,27.268,26.53,26.709,597145,0
2012-07-20,26.605,26.748,26.255,26.415,643876,0
2012-07-23,26.094,26.161,25.903,26.113,897921,0
2012-07-24,18.609,19.953,18.295,19.708,11671247,0
2012-07-25,19.708,19.83,18.968,19.557,2470737,0
2012-07-26,18.76,19.3,17.198,18.892,3548431,0
2012-07-27,19.017,19.347,18.647,18.751,1439128,0
2012-07-30,18.713,19.036,17.937,18.04,1719663,0
2012-07-31,18.01,18.665,18,18.599,1286607,0
2012-08-01,18.684,18.751,18.275,18.295,1306677,0
2012-08-02,18.088,18.315,17.566,17.68,1735778,0
2012-08-03,17.879,17.983,17.376,17.386,1600786,0
2012-08-06,17.444,18.674,17.358,18.486,1409474,0
2012-08-07,18.58,19.12,18.513,18.609,1644607,0
2012-08-08,18.532,19.036,18.182,18.647,1748177,0
2012-08-09,18.655,18.968,18.486,18.827,1530083,0
2012-08-10,18.125,18.542,17.783,18.22,2891488,0
2012-08-13,18.162,18.807,18.135,18.599,1329239,0
2012-08-14,18.665,18.827,18.39,18.542,1322616,0
2012-08-15,18.522,18.864,18.325,18.817,1076195,0
2012-08-16,18.864,19.186,18.693,18.968,1249143,0
2012-08-17,19.017,19.225,18.618,18.855,1446990,0
2012-08-20,18.769,18.92,18.496,18.884,1474423,0
2012-08-21,18.884,19.29,18.884,19.157,1417460,0
2012-08-22,19.167,19.225,18.892,18.958,1085130,0
2012-08-23,18.94,19.007,18.362,18.41,798001,0
2012-08-24,18.41,18.438,17.946,18.02,1268099,0
2012-08-27,18.01,18.145,17.803,18.02,819960,0
2012-08-28,17.983,18.201,17.937,18.115,656073,0
2012-08-29,18.097,18.201,17.547,17.623,1562581,0
2012-08-30,17.576,18.135,17.576,17.983,1359833,0
2012-08-31,18.088,18.522,18,18.295,1470285,0
2012-09-04,18.325,18.456,17.633,18.191,1303671,0
2012-09-05,18.334,19.252,18.256,19.139,1469260,0
2012-09-06,19.167,19.878,19.167,19.422,1979362,0
2012-09-07,19.347,20.229,19.196,20.19,1172163,0
2012-09-10,20.21,20.418,19.49,19.51,1279428,0
2012-09-11,19.557,20.644,19.422,20.514,1272760,0
2012-09-12,20.654,21.005,20.446,20.55,1316608,0
2012-09-13,20.598,21.31,20.21,20.929,1309527,0
2012-09-14,21.347,22.037,21.129,21.812,1355160,0
2012-09-17,21.734,21.802,21.357,21.688,1540419,0
2012-09-18,21.651,22.105,21.651,22.037,1233908,0
2012-09-19,21.933,22.304,21.849,22.096,1124742,0
2012-09-20,21.982,22.066,21.669,21.982,1329666,0
2012-09-21,22.01,22.134,21.489,21.84,2344330,0
2012-09-24,21.821,22.134,21.715,21.962,1671143,0
2012-09-25,21.31,22.047,21.025,21.166,2627561,0
2012-09-26,21.204,21.83,21.204,21.451,1455706,0
2012-09-27,21.584,21.886,21.384,21.678,1232934,0
2012-09-28,21.641,21.982,21.176,21.564,19739930,0
2012-10-01,21.697,23.705,21.613,22.787,5160720,0
2012-10-02,22.882,22.977,22.474,22.711,1811060,0
2012-10-03,22.796,23.033,22.047,22.226,1843392,0
2012-10-04,22.323,22.825,22.172,22.549,1318406,0
2012-10-05,22.626,22.835,22.494,22.626,983467,0
2012-10-08,22.503,23.28,22.474,22.692,1387418,0
2012-10-09,22.758,23.1,22.598,22.738,1599051,0
2012-10-10,22.702,23.033,22.226,22.323,1328453,0
2012-10-11,22.521,23.354,22.153,23.004,1139885,0
2012-10-12,23.071,23.117,22.076,22.474,1096876,0
2012-10-15,22.663,22.957,22.086,22.19,1322781,0
2012-10-16,22.304,22.436,21.651,21.991,2098662,0
2012-10-17,20.844,21.451,20.644,21.015,4811932,0
2012-10-18,20.959,21.357,20.323,20.711,3213244,0
2012-10-19,20.654,20.939,20.2,20.418,1596417,0
2012-10-22,20.257,21.232,20.257,20.617,1855931,0
2012-10-23,20.409,20.977,20.19,20.703,1210920,0
2012-10-24,20.703,20.759,20.002,20.067,1609275,0
2012-10-25,20.152,20.797,19.3,19.728,2768712,0
2012-10-26,22.445,25.279,22.294,24.643,8883480,0
2012-10-31,24.596,25.648,24.266,24.88,2818071,0
2012-11-01,24.889,25.573,24.777,25.326,1524318,0
2012-11-02,25.45,25.639,25.183,25.288,1239055,0
2012-11-05,25.496,25.496,24.814,24.918,1482441,0
2012-11-06,25.061,25.828,24.852,25.391,1347861,0
2012-11-07,25.08,25.08,23.639,24.198,1954742,0
2012-11-08,24.407,24.407,23.384,23.459,1073088,0
2012-11-09,23.336,23.876,23.1,23.6,1565058,0
2012-11-12,23.715,24.047,23.09,23.354,704820,0
2012-11-13,23.307,23.535,23.137,23.241,793737,0
2012-11-14,23.25,23.677,23.033,23.109,820586,0
2012-11-15,23.071,23.782,23.043,23.677,1201420,0
2012-11-16,23.6,24.246,23.459,24.056,1503690,0
2012-11-19,24.246,24.475,24.009,24.416,1098537,0
2012-11-20,24.311,24.358,23.687,24.009,1121154,0
2012-11-21,23.99,24.349,23.847,24.047,769747,0
2012-11-23,24.028,24.511,23.819,24.32,308356,0
2012-11-26,24.237,25.212,24.123,24.748,1119996,0
2012-11-27,24.596,25.145,24.52,24.88,655758,0
2012-11-28,24.689,24.899,24.508,24.88,627557,0
2012-11-29,24.958,25.5,24.757,25.282,520826,0
2012-11-30,25.3,25.558,24.776,24.861,687749,0
2012-12-03,24.939,24.939,23.717,24.165,1329109,0
2012-12-04,24.155,24.842,23.889,24.689,972464,0
2012-12-05,24.709,25.243,24.623,25.052,1162084,0
2012-12-06,25.042,25.404,24.861,25.062,780274,0
2012-12-07,25.157,25.424,25.004,25.395,603012,0
2012-12-10,25.3,25.673,25.223,25.395,1269795,0
2012-12-11,25.434,25.596,24.489,24.585,1566309,0
2012-12-12,24.633,25.185,24.556,24.68,948969,0
2012-12-13,24.719,24.939,24.453,24.604,614176,0
2012-12-14,25.004,25.004,23.631,23.898,1282849,0
2012-12-17,23.985,24.136,23.717,23.879,967450,0
2012-12-18,23.879,24.413,23.803,24.232,873133,0
2012-12-19,24.345,24.498,23.45,23.479,813260,0
2012-12-20,23.46,23.583,22.944,23.174,1190058,0
2012-12-21,22.898,23.02,22.354,22.631,2140184,0
2012-12-24,22.65,22.898,22.057,22.183,289040,0
2012-12-26,22.238,22.286,21.781,22.047,727277,0
2012-12-27,22.047,22.354,21.695,22.277,1051757,0
2012-12-28,22.218,22.507,21.916,22.335,693708,0
2012-12-31,22.267,22.65,21.896,22.631,729288,0
2013-01-02,23.049,23.279,22.41,22.716,1041034,0
2013-01-03,22.677,23.621,22.65,23.45,738282,0
2013-01-04,23.574,24.127,23.526,24.08,799231,0
2013-01-07,24.023,24.023,23.193,23.669,965108,0
2013-01-08,23.747,24.194,23.651,24.07,1553434,0
2013-01-09,23.47,23.546,21.811,22.888,2789444,0
2013-01-10,22.944,23.02,22.677,22.792,1021959,0
2013-01-11,22.811,23.059,22.582,22.934,672094,0
2013-01-14,22.934,23.115,22.602,22.724,526356,0
2013-01-15,22.562,23.402,22.534,23.259,621766,0
2013-01-16,23.25,23.298,22.821,22.888,384979,0
2013-01-17,22.993,23.269,22.792,23.03,549892,0
2013-01-18,23.03,23.202,22.734,22.954,427508,0
2013-01-22,22.964,23.049,22.743,22.888,807024,0
2013-01-23,22.839,23.069,22.783,22.888,789079,0
2013-01-24,22.572,23.516,22.525,23.298,1149310,0
2013-01-25,23.393,23.393,22.869,23.374,734994,0
2013-01-28,23.45,24.023,23.306,23.498,722899,0
2013-01-29,23.489,23.526,22.898,23.069,776339,0
2013-01-30,23.049,23.641,23.03,23.269,1081312,0
2013-01-31,23.289,24.089,23.202,24.003,1388010,0
2013-02-01,24.127,24.547,23.947,24.433,1232803,0
2013-02-04,24.165,24.889,24.165,24.385,1503810,0
2013-02-05,24.463,25.023,24.155,24.345,1190897,0
2013-02-06,24.252,24.958,24.252,24.909,1227185,0
2013-02-07,29.907,30.707,28.752,29.001,6693067,0
2013-02-08,29.065,29.085,28.496,28.542,1669620,0
2013-02-11,28.513,28.78,28.428,28.561,1212086,0
2013-02-12,28.6,28.799,28.419,28.609,1750035,0
2013-02-13,28.695,29.144,28.496,29.125,780072,0
2013-02-14,28.789,28.963,28.522,28.924,996107,0
2013-02-15,28.972,29.383,28.839,29.267,763539,0
2013-02-19,29.457,30.795,29.212,30.575,1938696,0
2013-02-20,30.659,30.659,30.211,30.269,679690,0
2013-02-21,30.211,30.308,29.517,29.678,991233,0
2013-02-22,29.783,30.096,29.562,29.869,548397,0
2013-02-25,30.041,30.05,29.192,29.192,508770,0
2013-02-26,29.192,29.438,28.143,28.57,1180543,0
2013-02-27,28.477,28.858,28.428,28.619,983517,0
2013-02-28,28.839,29.029,28.59,28.59,686110,0
2013-03-01,28.37,28.705,28.238,28.609,1224837,0
2013-03-04,28.438,28.705,27.998,28.333,754843,0
2013-03-05,28.522,28.715,28.104,28.265,1162638,0
2013-03-06,28.265,28.657,28.255,28.522,452447,0
2013-03-07,28.609,28.867,28.561,28.839,428022,0
2013-03-08,28.953,29.22,28.57,28.76,474568,0
2013-03-11,28.677,29.125,28.609,28.924,500351,0
2013-03-12,28.809,29.152,28.743,29.135,519275,0
2013-03-13,29.125,29.125,28.78,28.934,527345,0
2013-03-14,29.029,29.065,28.743,28.848,643916,0
2013-03-15,28.876,29.152,28.629,29.075,750900,0
2013-03-18,28.705,29.763,28.695,29.659,761307,0
2013-03-19,29.734,29.869,29.42,29.81,442704,0
2013-03-20,29.897,30.364,29.716,30.269,459489,0
2013-03-21,30.298,30.917,30.23,30.755,1108463,0
2013-03-22,30.868,31.126,30.555,31.041,1129244,0
2013-03-25,31.251,31.776,30.755,30.841,801470,0
2013-03-26,30.859,30.859,30.402,30.478,567954,0
2013-03-27,30.135,30.785,29.839,30.716,420023,0
2013-03-28,30.707,30.745,29.897,30.278,533584,0
2013-04-01,30.278,30.278,29.202,29.487,609376,0
2013-04-02,29.42,29.706,29.373,29.659,478529,0
2013-04-03,29.706,29.953,29.315,29.41,502467,0
2013-04-04,29.267,29.706,29.267,29.601,360813,0
2013-04-05,29.897,29.897,28.886,29.152,452603,0
2013-04-08,29.075,29.363,28.695,29.029,305017,0
2013-04-09,29.011,29.285,28.876,29.105,405403,0
2013-04-10,29.22,29.659,29.22,29.315,422573,0
2013-04-11,29.343,29.907,29.212,29.869,329418,0
2013-04-12,29.839,30.211,29.62,30.126,345825,0
2013-04-15,29.943,30.163,29.085,29.383,756283,0
2013-04-16,29.477,30.364,29.42,30.344,670450,0
2013-04-17,30.183,30.669,29.963,30.545,842590,0
2013-04-18,30.527,31.041,30.269,30.926,739196,0
2013-04-19,30.888,31.383,30.649,31.29,744651,0
2013-04-22,31.393,31.661,31.041,31.347,1175678,0
2013-04-23,31.527,32.91,31.509,32.452,1538712,0
2013-04-24,27.179,27.179,25.462,25.835,4144999,0
2013-04-25,25.786,27.933,25.729,27.34,2122828,0
2013-04-26,27.111,27.303,26.254,26.33,631543,0
2013-04-29,26.588,26.967,26.301,26.893,764920,0
2013-04-30,26.741,26.903,26.311,26.711,837183,0
2013-05-01,26.682,26.836,26.149,26.311,601986,0
2013-05-02,26.389,26.463,25.786,25.901,1187202,0
2013-05-03,26.176,26.777,26.073,26.511,762439,0
2013-05-06,26.521,26.751,26.32,26.521,615598,0
2013-05-07,26.588,26.682,26.254,26.443,481244,0
2013-05-08,26.606,27.313,26.453,26.903,883135,0
2013-05-09,26.949,26.997,26.807,26.883,449505,0
2013-05-10,26.913,27.483,26.836,27.369,384836,0
2013-05-13,27.36,27.399,26.893,27.074,400877,0
2013-05-14,27.027,28.858,27.027,28.561,765796,0
2013-05-15,28.657,29.047,28.39,29.001,618689,0
2013-05-16,28.904,29.544,28.799,29.115,586302,0
2013-05-17,29.144,30.603,29.125,29.668,509090,0
2013-05-20,29.697,30.022,29.334,29.639,504623,0
2013-05-21,29.639,30.335,29.639,29.753,381019,0
2013-05-22,29.81,30.24,29.202,29.401,628891,0
2013-05-23,29.295,29.581,28.78,29.429,481539,0
2013-05-24,29.315,29.943,29.047,29.82,319169,0
2013-05-28,30.126,30.373,29.41,29.734,289898,0
2013-05-29,29.581,29.973,29.343,29.591,317814,0
2013-05-30,29.668,30.145,29.639,30.135,228361,0
2013-05-31,30.104,30.737,29.759,29.778,449278,0
2013-06-03,29.907,29.925,28.78,29.182,379566,0
2013-06-04,29.085,29.343,28.57,28.799,418390,0
2013-06-05,28.769,29.298,28.301,28.387,639805,0
2013-06-06,28.436,28.656,28.08,28.35,417171,0
2013-06-07,28.446,28.915,28.446,28.877,345380,0
2013-06-10,28.992,30.19,28.992,29.731,405661,0
2013-06-11,29.27,29.682,28.76,28.992,337214,0
2013-06-12,29.184,29.481,28.455,28.465,303079,0
2013-06-13,28.426,28.426,27.975,28.206,397660,0
2013-06-14,28.235,28.76,27.803,28.003,276106,0
2013-06-17,28.176,28.377,27.678,27.821,453873,0
2013-06-18,27.889,28.55,27.889,28.1,488751,0
2013-06-19,28.158,28.377,28.071,28.149,387445,0
2013-06-20,27.928,28.129,27.736,27.879,362268,0
2013-06-21,28.033,28.11,27.746,28.052,641685,0
2013-06-24,27.755,27.938,27.495,27.62,467776,0
2013-06-25,27.859,29.461,27.803,28.686,502356,0
2013-06-26,28.686,28.982,28.243,28.705,610897,0
2013-06-27,28.779,30.057,28.779,29.749,738260,0
2013-06-28,29.748,30.153,29.739,29.894,957864,0
2013-07-01,29.816,30.718,29.712,30.326,545138,0
2013-07-02,30.287,30.737,30.229,30.468,490041,0
2013-07-03,30.268,30.458,29.826,30.143,264371,0
2013-07-05,30.334,30.64,30.114,30.565,266757,0
2013-07-08,30.718,31.245,30.64,31.112,257473,0
2013-07-09,31.305,31.323,30.546,31.207,615480,0
2013-07-10,31.188,32.185,31.034,31.888,436309,0
2013-07-11,31.888,32.195,31.093,31.763,989821,0
2013-07-12,31.821,31.985,31.226,31.735,267435,0
2013-07-15,31.725,32.213,31.388,31.955,235709,0
2013-07-16,32.1,32.1,31.14,31.332,550116,0
2013-07-17,31.323,31.352,30.277,30.468,588262,0
2013-07-18,30.488,31.016,30.344,30.603,537883,0
2013-07-19,30.575,30.976,29.712,29.845,792718,0
2013-07-22,29.95,30.143,29.721,29.731,499112,0
2013-07-23,29.471,29.999,28.935,29.521,790057,0
2013-07-24,29.539,29.682,28.695,28.809,635043,0
2013-07-25,28.769,29.165,28.628,28.915,813058,0
2013-07-26,28.925,29.087,28.578,28.954,369595,0
2013-07-29,28.954,29.442,28.839,28.992,325230,0
2013-07-30,29.012,29.146,28.618,28.725,582813,0
2013-07-31,28.705,29.058,28.695,28.848,580895,0
2013-08-01,29.03,30.421,28.982,29.376,1263717,0
2013-08-02,29.347,29.501,28.569,29.386,674078,0
2013-08-05,29.308,30.363,29.194,30.363,626123,0
2013-08-06,30.372,30.69,29.778,30.536,529033,0
2013-08-07,30.334,31.477,30.152,31.315,926206,0
2013-08-08,31.13,31.725,30.363,30.536,765908,0
2013-08-09,29.03,29.03,28.071,28.34,2050929,0
2013-08-12,28.071,28.158,27.61,27.909,1057089,0
2013-08-13,27.909,27.928,27.257,27.535,839487,0
2013-08-14,27.515,28.291,27.465,28.167,445907,0
2013-08-15,27.831,28.206,27.564,27.821,478782,0
2013-08-16,27.707,27.928,27.573,27.726,541815,0
2013-08-19,27.717,27.841,27.074,27.17,361467,0
2013-08-20,27.151,27.793,27.151,27.582,258182,0
2013-08-21,27.535,27.535,26.854,27.161,496845,0
2013-08-22,27.17,27.755,27.151,27.361,230849,0
2013-08-23,27.352,28.243,27.285,28.206,316879,0
2013-08-26,28.272,28.656,28.061,28.531,308851,0
2013-08-27,28.301,28.494,27.688,27.967,363911,0
2013-08-28,27.984,28.656,27.879,28.35,390327,0
2013-08-29,28.272,29.117,28.216,28.973,418992,0
2013-08-30,29.181,29.181,28.602,28.92,631426,0
2013-09-03,29.174,29.575,28.896,29.231,1251438,0
2013-09-04,29.204,30.478,29.077,29.979,1415609,0
2013-09-05,29.931,30.411,29.712,29.721,607370,0
2013-09-06,29.999,30.209,29.481,29.74,311799,0
2013-09-09,29.904,30.307,29.845,30.19,413293,0
2013-09-10,30.411,30.411,30.133,30.297,417498,0
2013-09-11,30.287,31.13,30.219,30.9,514634,0
2013-09-12,30.949,31.006,30.448,30.68,303738,0
2013-09-13,30.824,30.824,30.229,30.478,315105,0
2013-09-16,30.67,30.853,30.448,30.468,609610,0
2013-09-17,30.354,30.65,30.354,30.391,351914,0
2013-09-18,30.354,30.575,30.162,30.401,420781,0
2013-09-19,30.401,30.401,30.114,30.133,312025,0
2013-09-20,30.085,30.094,29.511,29.521,655402,0
2013-09-23,29.461,29.778,29.386,29.531,431346,0
2013-09-24,29.575,29.575,29.058,29.127,336337,0
2013-09-25,29.222,29.222,28.725,29.087,674349,0
2013-09-26,29.165,29.204,28.76,28.944,320278,0
2013-09-27,28.769,29.25,28.769,29.077,266908,0
2013-09-30,28.978,29.634,28.91,29.449,650989,0
2013-10-01,29.25,30.114,29.25,29.768,714450,0
2013-10-02,29.539,29.759,29.26,29.692,432116,0
2013-10-03,29.702,29.778,29.02,29.279,939644,0
2013-10-04,29.231,29.798,29.137,29.625,221435,0
2013-10-07,29.222,29.481,29.117,29.137,385664,0
2013-10-08,29.298,29.386,28.839,28.858,458911,0
2013-10-09,28.944,29.539,28.877,29.376,476376,0
2013-10-10,29.682,30.372,29.682,30.363,383596,0
2013-10-11,29.96,30.699,29.96,30.621,281811,0
2013-10-14,30.391,31.245,30.317,31.226,547061,0
2013-10-15,31.178,31.197,30.737,30.88,563932,0
2013-10-16,30.986,31.149,30.699,30.959,394224,0
2013-10-17,30.594,31.648,30.297,31.639,562726,0
2013-10-18,31.735,31.995,31.581,31.841,327289,0
2013-10-21,31.916,31.985,31.773,31.878,879351,0
2013-10-22,32.05,32.502,32.012,32.396,1193238,0
2013-10-23,32.818,33.634,32.703,33.586,2341661,0
2013-10-24,33.796,35.063,33.71,34.708,1427566,0
2013-10-25,34.659,35.78,34.287,35.657,1673219,0
2013-10-28,35.561,35.647,35.321,35.551,986689,0
2013-10-29,35.609,36.847,35.561,36.732,1351026,0
2013-10-30,36.741,37.249,35.993,36.031,809439,0
2013-10-31,36.042,36.138,34.578,34.597,1318379,0
2013-11-01,34.43,34.611,33.471,33.481,1468395,0
2013-11-04,33.508,34.036,33.25,33.912,841702,0
2013-11-05,33.672,34.218,33.24,33.768,513387,0
2013-11-06,33.758,34.296,33.547,34.199,503343,0
2013-11-07,33.758,34.314,33.395,33.566,662908,0
2013-11-08,33.518,34.45,33.518,34.343,456332,0
2013-11-11,34.199,34.506,33.942,34.277,241949,0
2013-11-12,34.228,34.554,34.228,34.372,178910,0
2013-11-13,34.287,35.177,34.287,35.005,755855,0
2013-11-14,34.995,35.283,34.381,34.42,250385,0
2013-11-15,34.41,34.602,34.218,34.352,300894,0
2013-11-18,34.372,34.574,33.844,33.969,343694,0
2013-11-19,34.056,34.17,33.604,33.942,351178,0
2013-11-20,34.026,34.076,33.663,33.748,315512,0
2013-11-21,33.922,34.362,33.748,34.085,361909,0
2013-11-22,34.085,34.248,33.595,34.114,306287,0
2013-11-25,34.209,34.63,34.114,34.18,215025,0
2013-11-26,34.15,34.314,33.864,33.884,197231,0
2013-11-27,33.634,33.874,33.498,33.7,368917,0
2013-11-29,33.884,34.463,33.709,34.25,217639,0
2013-12-02,33.988,34.544,33.922,34.114,445083,0
2013-12-03,33.952,34.499,33.844,34.007,635099,0
2013-12-04,33.556,34.23,33.487,33.989,411083,0
2013-12-05,33.893,34.316,33.806,33.97,357005,0
2013-12-06,34.298,34.48,34.017,34.172,319553,0
2013-12-09,34.211,34.384,34.017,34.047,452926,0
2013-12-10,33.922,34.751,33.922,34.433,318940,0
2013-12-11,34.489,34.79,33.383,33.912,747593,0
2013-12-12,33.585,33.585,32.832,32.872,368615,0
2013-12-13,32.967,33.054,32.533,32.785,335437,0
2013-12-16,32.949,33.353,32.524,33.074,412044,0
2013-12-17,33.035,33.035,32.371,32.813,646721,0
2013-12-18,33.005,33.623,32.862,33.536,709038,0
2013-12-19,33.536,33.662,33.276,33.516,759223,0
2013-12-20,33.536,33.709,33.422,33.585,703993,0
2013-12-23,33.729,33.739,32.977,33.373,500514,0
2013-12-24,33.431,33.998,33.431,33.758,129410,0
2013-12-26,33.729,34.086,33.729,33.884,140217,0
2013-12-27,33.97,34.374,33.844,34.077,146203,0
2013-12-30,33.998,34.24,33.796,33.979,337126,0
2013-12-31,33.97,34.393,33.903,34.211,248632,0
2014-01-02,34.201,34.22,33.171,33.709,490765,0
2014-01-03,33.652,33.652,32.794,33.19,587650,0
2014-01-06,33.333,33.546,32.987,33.025,827568,0
2014-01-07,33.102,34.722,32.929,34.625,852554,0
2014-01-08,35.02,36.9,34.904,36.803,1802913,0
2014-01-09,36.687,37.159,36.264,36.389,584664,0
2014-01-10,36.389,36.6,36.023,36.591,583128,0
2014-01-13,36.504,36.649,35.965,36.216,629075,0
2014-01-14,36.118,36.965,36.1,36.62,706690,0
2014-01-15,36.668,37.275,36.582,37.121,538720,0
2014-01-16,37.045,38.037,36.881,37.969,651439,0
2014-01-17,38.017,38.49,37.728,38.075,845133,0
2014-01-21,38.393,38.538,38.056,38.317,571586,0
2014-01-22,38.355,38.758,38.133,38.461,763553,0
2014-01-23,38.085,38.229,37.728,37.997,475390,0
2014-01-24,37.372,37.728,36.427,36.475,483086,0
2014-01-27,36.282,36.6,35.675,36.235,767025,0
2014-01-28,36.052,36.563,35.734,36.351,493167,0
2014-01-29,35.646,35.936,35.183,35.512,689878,0
2014-01-30,35.8,36.301,35.319,35.588,751953,0
2014-01-31,35.117,35.358,34.79,34.828,633724,0
2014-02-03,34.856,35.01,33.796,34.047,930758,0
2014-02-04,34.077,35.29,33.952,34.808,1073615,0
2014-02-05,35.02,35.82,32.823,33.161,1619177,0
2014-02-06,33.054,34.047,32.892,34.017,603018,0
2014-02-07,34.23,34.336,33.623,33.778,510259,0
2014-02-10,33.719,33.884,32.803,33.363,580332,0
2014-02-11,33.422,33.893,33.152,33.778,601687,0
2014-02-12,33.709,34.345,33.671,34.27,943535,0
2014-02-13,33.932,35.05,33.932,34.846,582239,0
2014-02-14,34.828,35.435,34.298,35.328,530415,0
2014-02-18,35.358,36.08,35.203,35.926,556220,0
2014-02-19,35.78,36.138,35.474,36.032,675477,0
2014-02-20,36.032,36.436,35.744,36.379,658455,0
2014-02-21,36.504,39.414,36.475,38.798,1791884,0
2014-02-24,38.866,40.378,38.866,40.004,1074213,0
2014-02-25,40.031,40.484,39.646,40.445,882839,0
2014-02-26,40.552,40.803,40.243,40.504,779936,0
2014-02-27,40.329,41.043,40.004,40.879,611416,0
2014-02-28,40.869,41.169,40.234,40.484,493741,0
2014-03-03,39.917,40.764,39.453,39.577,905854,0
2014-03-04,39.954,40.668,39.646,39.752,529292,0
2014-03-05,39.781,39.877,39.328,39.597,363528,0
2014-03-06,39.724,39.887,39.367,39.539,357424,0
2014-03-07,39.771,40.079,39.395,39.493,235878,0
2014-03-10,39.106,39.523,38.818,39.318,254828,0
2014-03-11,39.414,39.414,38.402,38.566,271378,0
2014-03-12,38.317,39.03,38.075,38.422,532124,0
2014-03-13,38.471,38.586,38.181,38.566,324955,0
2014-03-14,38.442,38.547,37.719,38.355,790989,0
2014-03-17,38.538,39.066,38.075,38.547,444498,0
2014-03-18,38.643,39.523,38.471,39.308,389889,0
2014-03-19,39.308,39.386,38.739,38.933,245282,0
2014-03-20,38.837,39.954,38.461,39.934,346524,0
2014-03-21,40.167,40.474,39.558,39.666,543382,0
2014-03-24,39.79,40.05,38.875,39.066,284836,0
2014-03-25,39.251,39.704,38.634,39.204,188021,0
2014-03-26,39.453,39.453,38.643,38.856,189999,0
2014-03-27,38.962,39.376,38.518,38.634,289459,0
2014-03-28,38.739,39.597,38.566,38.808,276299,0
2014-03-31,39.039,41.314,38.952,40.849,768551,0
2014-04-01,40.957,41.594,40.928,41.448,701975,0
2014-04-02,41.197,41.65,40.465,40.562,569427,0
2014-04-03,40.532,40.813,40.263,40.744,892714,0
2014-04-04,41.12,41.12,39.828,40.127,549529,0
2014-04-07,39.994,40.302,38.065,38.307,745705,0
2014-04-08,38.432,38.952,38.152,38.739,353143,0
2014-04-09,38.837,38.942,37.893,38.749,285080,0
2014-04-10,38.673,39.011,37.642,37.786,223395,0
2014-04-11,37.486,37.853,36.956,37.092,316856,0
2014-04-14,37.304,37.476,36.534,37.005,570233,0
2014-04-15,37.045,37.466,36.763,36.975,674111,0
2014-04-16,37.343,37.786,37.121,37.593,677462,0
2014-04-17,37.603,38.739,37.603,38.451,536708,0
2014-04-21,38.547,39.204,38.402,39.145,554345,0
2014-04-22,39.174,39.799,38.884,39.443,510139,0
2014-04-23,39.539,39.781,39.135,39.213,542269,0
2014-04-24,39.473,39.473,38.653,38.893,831782,0
2014-04-25,42.875,45.997,42.788,44.319,3354713,0
2014-04-28,44.309,45.265,42.401,42.43,2043388,0
2014-04-29,42.537,43.415,42.248,43.356,768358,0
2014-04-30,43.326,43.539,42.961,43.395,940145,0
2014-05-01,43.453,43.675,42.585,43.039,810364,0
2014-05-02,43.144,43.559,42.662,43.183,748007,0
2014-05-05,42.885,43.048,42.208,42.662,712246,0
2014-05-06,42.556,42.99,42.258,42.749,464176,0
2014-05-07,42.932,43.559,42.489,43.366,831329,0
2014-05-08,43.316,43.51,42.123,42.277,381585,0
2014-05-09,42.258,42.681,41.825,42.45,360834,0
2014-05-12,42.44,43.366,42.306,42.835,590764,0
2014-05-13,42.875,43.154,42.345,42.411,474025,0
2014-05-14,42.325,42.411,41.698,41.919,349310,0
2014-05-15,41.776,42.248,41.314,42.016,740811,0
2014-05-16,42.114,42.228,41.766,42.055,550185,0
2014-05-19,41.929,42.769,41.669,42.681,747845,0
2014-05-20,42.681,42.681,41.796,42.383,550006,0
2014-05-21,42.604,43.057,41.969,42.999,524166,0
2014-05-22,42.895,43.298,40.32,40.474,1417916,0
2014-05-23,40.687,40.995,39.984,40.532,1088347,0
2014-05-27,40.985,40.985,40.437,40.638,370540,0
2014-05-28,40.668,40.724,40.177,40.329,557238,0
2014-05-29,40.388,40.668,40.137,40.437,468488,0
2014-05-30,40.398,40.734,40.023,40.697,688192,0
2014-06-02,40.869,41.093,40.234,40.504,714846,0
2014-06-03,40.418,40.494,39.493,39.887,805854,0
2014-06-04,39.586,40.817,39.375,40.535,771233,0
2014-06-05,40.593,41.32,40.351,41.271,430761,0
2014-06-06,41.097,41.601,40.844,41.106,611350,0
2014-06-09,41.125,41.948,41.01,41.88,628041,0
2014-06-10,41.842,42.287,41.551,42.015,480031,0
2014-06-11,41.804,42.113,41.804,42.074,480038,0
2014-06-12,42.074,42.2,41.601,41.715,414078,0
2014-06-13,41.667,42.123,41.601,41.784,289159,0
2014-06-16,41.764,41.978,41.406,41.908,250415,0
2014-06-17,41.918,42.722,41.658,42.702,438190,0
2014-06-18,42.771,42.925,42.393,42.441,352802,0
2014-06-19,42.421,42.509,41.415,41.764,539131,0
2014-06-20,41.706,41.918,40.99,41.861,675859,0
2014-06-23,41.899,41.899,40.863,40.99,420809,0
2014-06-24,40.932,41.61,40.583,40.903,325645,0
2014-06-25,40.661,41.968,40.447,41.889,459649,0
2014-06-26,41.958,41.958,40.621,41.251,426889,0
2014-06-27,41.183,41.511,40.555,41.115,691171,0
2014-06-30,40.932,41.261,40.525,40.971,640230,0
2014-07-01,41.058,42.499,41.058,42.16,551441,0
2014-07-02,42.16,42.49,41.494,41.619,212368,0
2014-07-03,41.764,42.557,41.61,42.499,276606,0
2014-07-07,42.306,42.538,41.706,41.794,343719,0
2014-07-08,41.658,41.861,40.99,41.115,714495,0
2014-07-09,41.125,41.813,40.709,41.764,383087,0
2014-07-10,41.231,43.438,41.018,42.781,1073992,0
2014-07-11,42.636,42.838,41.667,42.384,296164,0
2014-07-14,42.538,42.702,42.151,42.18,291203,0
2014-07-15,42.084,42.345,41.686,41.899,417193,0
2014-07-16,41.978,42.123,41.106,41.271,355843,0
2014-07-17,41.028,41.494,40.671,40.807,205896,0
2014-07-18,40.778,41.154,40.41,41.106,242307,0
2014-07-21,40.903,40.942,40.06,40.138,305196,0
2014-07-22,40.08,40.525,39.036,40.158,667286,0
2014-07-23,40.225,40.274,39.713,39.907,308650,0
2014-07-24,39.964,39.994,39.547,39.723,484143,0
2014-07-25,39.626,39.713,38.909,39.007,813876,0
2014-07-28,39.017,39.181,38.852,38.948,341722,0
2014-07-29,39.017,39.276,38.735,38.735,315243,0
2014-07-30,38.988,39.606,38.783,39.191,345496,0
2014-07-31,38.938,39.345,38.678,38.678,362512,0
2014-08-01,39.191,39.732,38.881,39.586,797390,0
2014-08-04,39.828,40.709,39.471,40.39,720090,0
2014-08-05,40.487,41,40.032,40.429,628202,0
2014-08-06,40.168,40.41,39.491,39.596,395444,0
2014-08-07,39.828,40.014,39.036,39.276,676970,0
2014-08-08,39.053,39.053,37.119,38.32,1301656,0
2014-08-11,38.59,38.59,37.913,38.146,1607081,0
2014-08-12,38.194,39.036,37.807,38.988,554400,0
2014-08-13,39.142,39.877,38.988,39.877,382900,0
2014-08-14,39.954,40.507,39.838,40.477,544591,0
2014-08-15,40.641,41.164,40.555,40.873,515972,0
2014-08-18,41.154,41.658,41.154,41.465,451061,0
2014-08-19,41.475,42.094,41.465,42.054,340079,0
2014-08-20,42.054,42.142,41.658,42.064,306220,0
2014-08-21,42.074,42.104,41.794,41.842,382935,0
2014-08-22,41.735,42.345,41.619,41.988,277339,0
2014-08-25,42.123,42.151,41.551,41.61,220405,0
2014-08-26,41.551,41.851,41.406,41.581,257937,0
2014-08-27,41.735,41.744,41.088,41.366,227116,0
2014-08-28,41.329,41.376,40.788,40.903,324431,0
2014-08-29,40.922,41.601,40.835,41.541,243523,0
2014-09-02,41.415,41.832,41.154,41.366,425443,0
2014-09-03,41.465,42.297,41.241,41.638,471986,0
2014-09-04,41.591,42.142,41.425,41.804,379576,0
2014-09-05,41.696,41.871,41.251,41.804,398587,0
2014-09-08,41.628,42.538,41,42.441,478421,0
2014-09-09,42.248,42.431,41.601,41.988,611684,0
2014-09-10,42.094,42.335,41.658,42.267,541641,0
2014-09-11,41.958,42.693,41.581,42.654,480075,0
2014-09-12,42.781,43.071,42.258,42.935,343915,0
2014-09-15,43.022,43.022,42.509,42.567,336053,0
2014-09-16,42.461,43.168,42.104,43.012,512445,0
2014-09-17,43.012,43.284,42.799,43.08,214091,0
2014-09-18,43.351,43.361,42.848,42.935,278383,0
2014-09-19,43.051,43.196,42.335,43.022,655259,0
2014-09-22,42.906,42.906,42.18,42.248,323469,0
2014-09-23,42.015,42.316,41.028,41.068,438591,0
2014-09-24,41.193,41.193,40.245,41.028,490816,0
2014-09-25,40.844,41.058,40.265,40.817,506792,0
2014-09-26,40.853,41.465,40.835,41.396,401563,0
2014-09-29,41.068,42.015,40.903,41.61,494187,0
2014-09-30,41.601,41.928,41.174,41.425,446860,0
2014-10-01,42.519,42.519,41.794,42.133,893252,0
2014-10-02,42.18,42.712,41.715,42.441,374324,0
2014-10-03,42.809,43.205,42.654,42.702,601521,0
2014-10-06,42.878,43.467,42.818,42.838,762339,0
2014-10-07,42.646,42.771,41.851,41.908,359725,0
2014-10-08,41.832,42.809,41.445,42.712,326769,0
2014-10-09,42.712,42.993,42.015,42.208,416933,0
2014-10-10,42.306,42.606,41.097,41.174,402961,0
2014-10-13,41,41.01,39.964,39.994,448110,0
2014-10-14,40.196,40.671,39.887,40.439,346566,0
2014-10-15,40.487,41.88,39.451,41.619,582789,0
2014-10-16,41.088,42.548,40.844,42.355,842118,0
2014-10-17,42.693,43.535,42.365,43.41,473392,0
2014-10-20,43.42,43.913,43.331,43.738,547182,0
2014-10-21,43.923,44.832,43.778,44.455,414867,0
2014-10-22,44.899,45.121,43.913,43.98,340868,0
2014-10-23,44.396,44.948,44.174,44.436,545112,0
2014-10-24,42.587,44.446,42.577,44.328,497561,0
2014-10-27,44.096,44.996,43.903,44.686,505314,0
2014-10-28,44.851,46.776,44.812,46.564,531418,0
2014-10-29,46.641,47.202,45.529,45.983,655387,0
2014-10-30,45.973,47.589,45.973,46.4,786741,0
2014-10-31,46.903,47.029,46.312,46.845,314805,0
2014-11-03,46.874,46.874,46.138,46.216,355250,0
2014-11-04,46.322,47.067,46.176,46.766,488372,0
2014-11-05,46.883,47.589,46.088,47.492,644031,0
2014-11-06,47.763,47.909,47.153,47.589,378003,0
2014-11-07,47.589,47.706,47.135,47.367,705708,0
2014-11-10,47.397,47.706,47.241,47.512,230508,0
2014-11-11,47.492,47.919,47.115,47.472,246346,0
2014-11-12,47.629,47.686,47.086,47.58,445545,0
2014-11-13,47.589,47.686,46.516,46.903,401579,0
2014-11-14,46.94,47.716,46.932,47.144,307181,0
2014-11-17,46.979,47.039,46.08,46.322,325423,0
2014-11-18,46.37,47.115,46.245,46.903,497787,0
2014-11-19,46.893,47.058,46.536,46.709,199566,0
2014-11-20,46.312,47.049,46.283,47.029,378916,0
2014-11-21,47.26,47.415,46.874,46.922,262025,0
2014-11-24,47.405,47.415,46.969,47.328,179273,0
2014-11-25,47.232,47.482,46.95,47.463,704417,0
2014-11-26,47.367,47.716,47.125,47.463,221989,0
2014-11-28,47.445,47.734,47.212,47.28,99459,0
2014-12-01,47.173,47.328,46.631,47.067,195544,0
2014-12-02,47.222,47.599,46.641,47.27,222671,0
2014-12-03,47.048,47.561,46.872,47.309,358720,0
2014-12-04,47.212,47.348,46.075,46.114,609494,0
2014-12-05,46.367,47.436,46.338,47.144,390952,0
2014-12-08,47.085,47.581,46.202,46.318,246387,0
2014-12-09,45.648,46.599,45.532,46.589,372817,0
2014-12-10,46.599,46.902,45.92,46.037,257506,0
2014-12-11,46.269,46.513,45.658,45.853,169670,0
2014-12-12,45.561,45.707,44.765,44.803,172832,0
2014-12-15,45.25,45.522,44.376,44.501,212495,0
2014-12-16,44.415,44.726,44.006,44.26,509250,0
2014-12-17,44.473,44.89,43.861,44.667,376762,0
2014-12-18,45.367,46.008,45.172,45.773,322101,0
2014-12-19,45.687,46.902,45.599,46.737,764094,0
2014-12-22,46.882,47.745,46.308,47.708,320972,0
2014-12-23,47.755,47.882,47.309,47.523,272141,0
2014-12-24,47.581,47.872,47.436,47.483,127654,0
2014-12-26,47.736,47.834,47.105,47.464,173962,0
2014-12-29,47.455,48.183,47.348,47.61,256321,0
2014-12-30,47.416,47.843,47.289,47.299,288037,0
2014-12-31,47.416,47.416,46.057,46.104,390826,0
2015-01-02,46.259,46.259,42.764,43.006,801908,0
2015-01-05,42.569,43.755,42.473,43.599,688664,0
2015-01-06,43.657,43.765,41.589,41.753,852600,0
2015-01-07,42.015,42.298,41.705,42.044,772448,0
2015-01-08,41.404,43.23,41.064,42.909,888120,0
2015-01-09,42.831,42.831,41.278,41.336,531487,0
2015-01-12,41.364,41.743,40.335,40.986,884593,0
2015-01-13,41.423,41.978,40.511,40.84,308265,0
2015-01-14,40.471,40.986,40.307,40.802,372734,0
2015-01-15,41.024,41.103,40.19,40.491,421910,0
2015-01-16,40.404,41.763,40.394,41.695,305102,0
2015-01-20,41.637,41.705,40.783,41.044,390934,0
2015-01-21,41.074,42.044,40.753,41.997,395173,0
2015-01-22,42.249,42.734,41.714,42.608,337132,0
2015-01-23,42.55,43.113,42.483,42.666,279870,0
2015-01-26,42.569,43.453,42.307,43.289,387458,0
2015-01-27,42.725,43.045,42.307,42.579,269365,0
2015-01-28,43.084,43.316,42.259,42.725,399652,0
2015-01-29,42.53,43.23,42.161,43.075,354833,0
2015-01-30,42.656,43.016,41.074,41.19,716324,0
2015-02-02,41.258,42.918,41.151,42.744,738262,0
2015-02-03,43.181,44.036,42.754,43.958,490700,0
2015-02-04,43.725,44.104,42.821,42.861,383214,0
2015-02-05,42.666,43.453,42.648,42.977,639998,0
2015-02-06,38.364,38.869,34.984,35.197,4313722,0
2015-02-09,35.032,36.693,34.916,36.101,1139592,0
2015-02-10,36.412,36.421,35.586,35.819,842718,0
2015-02-11,35.596,35.965,35.237,35.742,850544,0
2015-02-12,36.334,36.334,35.489,35.596,649650,0
2015-02-13,35.752,35.839,35.401,35.635,507183,0
2015-02-17,35.693,35.887,35.072,35.354,541380,0
2015-02-18,35.227,35.887,35.227,35.635,521661,0
2015-02-19,35.479,35.849,35.421,35.567,429881,0
2015-02-20,35.45,35.693,35.187,35.635,400648,0
2015-02-23,35.547,36.014,35.401,35.936,548693,0
2015-02-24,36.024,36.605,35.799,36.208,385851,0
2015-02-25,36.285,36.294,35.703,35.906,422147,0
2015-02-26,35.916,36.053,35.421,35.596,237158,0
2015-02-27,35.537,35.644,35.101,35.499,324226,0
2015-03-02,35.509,35.945,35.509,35.878,347187,0
2015-03-03,36.024,36.033,35.111,35.169,467445,0
2015-03-04,35.022,35.431,34.799,34.829,569789,0
2015-03-05,34.906,34.916,32.934,33.275,1560586,0
2015-03-06,32.974,33.634,32.944,33.566,595323,0
2015-03-09,33.663,34.002,33.566,33.877,467960,0
2015-03-10,33.827,34.304,33.537,34.042,992857,0
2015-03-11,34.052,34.266,33.857,34.022,501731,0
2015-03-12,34.197,34.634,34.197,34.487,586572,0
2015-03-13,34.323,34.586,34.082,34.497,391562,0
2015-03-16,34.547,34.946,34.391,34.517,423686,0
2015-03-17,34.47,34.702,34.382,34.47,388577,0
2015-03-18,34.487,35.314,34.246,35.111,368499,0
2015-03-19,34.886,34.975,34.313,34.451,351715,0
2015-03-20,34.586,35.003,34.276,34.702,567833,0
2015-03-23,34.644,35.304,34.313,35.139,209939,0
2015-03-24,35.324,35.606,34.975,35.421,313518,0
2015-03-25,34.741,34.741,33.168,33.275,1307919,0
2015-03-26,33.129,33.236,32.362,32.429,766856,0
2015-03-27,32.372,32.565,31.924,32.225,905340,0
2015-03-30,32.459,32.692,32.381,32.565,578334,0
2015-03-31,32.381,32.499,32.09,32.4,1253437,0
2015-04-01,32.439,33.042,32.225,33.022,656174,0
2015-04-02,33.187,33.916,33.139,33.877,854168,0
2015-04-06,33.751,34.187,33.488,34.052,1658091,0
2015-04-07,34.082,34.527,34.002,34.032,642177,0
2015-04-08,34.012,34.313,33.79,34.295,782714,0
2015-04-09,34.207,34.487,34.032,34.304,487798,0
2015-04-10,34.451,34.47,34.178,34.246,371485,0
2015-04-13,34.168,34.226,33.936,33.954,466621,0
2015-04-14,33.78,34.323,33.701,34.323,964441,0
2015-04-15,34.517,35.256,34.295,35.111,529273,0
2015-04-16,35.003,35.091,34.47,34.993,490732,0
2015-04-17,34.625,34.906,34.266,34.848,324329,0
2015-04-20,34.644,35.381,34.333,35.304,1007106,0
2015-04-21,35.45,35.576,34.877,35.227,748013,0
2015-04-22,35.149,35.635,34.886,35.441,574482,0
2015-04-23,35.557,36.703,35.334,36.489,782302,0
2015-04-24,32.148,33.411,29.517,29.817,4305545,0
2015-04-27,29.537,30.293,29.527,30.187,1659945,0
2015-04-28,30.098,30.254,29.866,30.118,789141,0
2015-04-29,30.012,30.254,29.758,29.942,788479,0
2015-04-30,29.866,30.098,29.282,29.371,791259,0
2015-05-01,29.583,29.613,29.147,29.176,554962,0
2015-05-04,29.224,30.032,29.147,29.866,642995,0
2015-05-05,29.905,30.331,29.554,30.293,1215254,0
2015-05-06,30.517,30.527,29.972,30.331,938257,0
2015-05-07,30.38,30.614,30.137,30.575,637808,0
2015-05-08,30.614,30.779,30.4,30.614,683150,0
2015-05-11,30.517,31.022,30.234,30.992,762327,0
2015-05-12,30.856,30.915,30.322,30.71,621538,0
2015-05-13,30.71,30.827,30.38,30.808,487865,0
2015-05-14,30.846,31.09,30.575,31.07,654424,0
2015-05-15,31.002,31.109,30.729,30.944,617527,0
2015-05-18,30.545,30.545,29.527,30.467,1452282,0
2015-05-19,30.37,30.497,30.022,30.196,766789,0
2015-05-20,30.303,30.497,30.206,30.447,592568,0
2015-05-21,30.467,31.04,30.457,30.944,338846,0
2015-05-22,30.865,31.264,30.769,31.09,399491,0
2015-05-26,30.895,31.012,30.118,30.128,664832,0
2015-05-27,30.108,30.789,30.032,30.71,528810,0
2015-05-28,30.527,30.701,30.196,30.614,668025,0
2015-05-29,30.584,31.128,30.41,30.895,956615,0
2015-06-01,31.109,31.469,30.71,31.39,545723,0
2015-06-02,31.322,31.769,31.157,31.585,512902,0
2015-06-03,31.673,32.083,31.545,31.986,513699,0
2015-06-04,31.79,32.376,31.78,32.356,846779,0
2015-06-05,32.249,32.786,32.013,32.757,640767,0
2015-06-08,32.717,32.894,32.376,32.63,1214159,0
2015-06-09,32.61,32.717,32.141,32.405,643221,0
2015-06-10,32.571,32.777,32.043,32.132,844826,0
2015-06-11,32.132,32.561,31.907,32.551,473743,0
2015-06-12,32.522,33.235,32.464,32.62,692270,0
2015-06-15,32.464,32.678,31.819,32.376,415505,0
2015-06-16,32.327,33.03,32.268,32.913,373729,0
2015-06-17,32.942,33.342,32.777,32.982,404754,0
2015-06-18,33.02,33.304,32.815,33.079,314342,0
2015-06-19,33.059,33.304,32.844,33.099,544518,0
2015-06-22,33.255,33.382,32.991,33.079,616909,0
2015-06-23,33.118,33.322,32.796,33.196,415961,0
2015-06-24,33.118,33.225,32.474,32.581,895210,0
2015-06-25,32.581,32.659,31.966,32.229,888554,0
2015-06-26,32.209,32.308,31.418,31.907,4716258,0
2015-06-29,31.595,31.76,29.543,29.572,1994690,0
2015-06-30,29.397,29.552,28.626,29.279,2404647,0
2015-07-01,29.378,30.042,29.27,29.993,1411160,0
2015-07-02,29.836,30.06,29.26,29.495,697184,0
2015-07-06,29.299,29.495,29.007,29.445,3213457,0
2015-07-07,29.329,29.856,29.182,29.836,842580,0
2015-07-08,29.572,29.768,29.055,29.309,734967,0
2015-07-09,29.592,30.432,29.562,30.364,705068,0
2015-07-10,30.687,31.155,30.608,30.697,411205,0
2015-07-13,30.93,30.93,30.598,30.744,406904,0
2015-07-14,30.744,31.302,30.647,31.272,350243,0
2015-07-15,31.321,31.389,30.911,31.077,389887,0
2015-07-16,31.312,31.428,31.097,31.214,267345,0
2015-07-17,31.232,31.232,30.236,30.403,445507,0
2015-07-20,30.354,31.077,30.159,30.852,363285,0
2015-07-21,30.842,31.185,30.383,30.461,264784,0
2015-07-22,30.334,30.724,30.217,30.687,291406,0
2015-07-23,30.764,31.369,30.598,30.657,312295,0
2015-07-24,30.627,30.627,29.71,29.758,349564,0
2015-07-27,29.562,29.798,29.143,29.445,511753,0
2015-07-28,29.602,29.973,29.231,29.846,360931,0
2015-07-29,29.641,30.491,29.222,30.276,371477,0
2015-07-30,30.169,30.286,29.807,30.13,262122,0
2015-07-31,30.296,30.559,29.632,29.67,459431,0
2015-08-03,29.632,30.1,29.104,29.339,456789,0
2015-08-04,29.348,29.768,29.064,29.407,405266,0
2015-08-05,29.632,29.788,29.064,29.084,513597,0
2015-08-06,29.114,29.212,28.674,28.724,514628,0
2015-08-07,28.567,29.192,28.03,28.117,728311,0
2015-08-10,28.323,28.928,28.117,28.674,952753,0
2015-08-11,28.196,28.479,27.552,27.619,785117,0
2015-08-12,27.336,27.561,26.848,27.482,1056170,0
2015-08-13,27.482,27.737,27.004,27.034,770906,0
2015-08-14,26.936,27.19,26.663,26.711,722885,0
2015-08-17,26.613,27.014,26.399,26.964,952958,0
2015-08-18,27.024,27.024,26.203,26.419,867154,0
2015-08-19,24.66,29.074,24.318,24.894,4987391,0
2015-08-20,24.631,25.685,23.967,25.374,2070358,0
2015-08-21,24.699,25.549,24.493,24.806,1807621,0
2015-08-24,23.449,25.822,23.439,24.64,1324788,0
2015-08-25,25.158,25.364,24.456,24.865,1747107,0
2015-08-26,25.304,25.685,24.992,25.618,867871,0
2015-08-27,25.745,26.496,25.646,26.379,743056,0
2015-08-28,26.389,26.984,26.389,26.701,681620,0
2015-08-31,26.419,26.526,25.5,25.549,891216,0
2015-09-01,25.061,25.422,24.689,24.768,783398,0
2015-09-02,25.041,25.051,24.396,25.041,568785,0
2015-09-03,24.788,24.904,24.143,24.836,1028216,0
2015-09-04,24.503,24.865,24.466,24.583,819542,0
2015-09-08,24.875,25.51,24.709,25.217,775104,0
2015-09-09,25.471,25.774,25.081,25.256,717253,0
2015-09-10,25.217,25.676,25.168,25.51,411999,0
2015-09-11,25.344,25.881,25.09,25.685,418269,0
2015-09-14,25.695,25.735,25.217,25.549,352330,0
2015-09-15,25.539,26.447,25.519,26.057,626739,0
2015-09-16,25.725,26.135,25.187,25.93,863366,0
2015-09-17,26.086,26.623,25.92,26.203,703248,0
2015-09-18,25.852,26.633,25.588,26.486,1190404,0
2015-09-21,27.2,27.845,27.044,27.795,1720895,0
2015-09-22,27.522,27.609,27.092,27.287,605339,0
2015-09-23,27.307,27.462,26.828,26.994,892711,0
2015-09-24,26.927,27.17,26.809,27.111,510859,0
2015-09-25,27.219,27.346,26.994,27.18,649675,0
2015-09-28,27.014,27.239,25.988,26.037,864642,0
2015-09-29,26.096,26.476,26.047,26.457,441922,0
2015-09-30,26.751,26.809,26.243,26.574,499671,0
2015-10-01,26.604,26.672,25.569,25.901,484516,0
2015-10-02,25.755,25.92,25.197,25.92,627251,0
2015-10-05,26.125,27.121,25.978,26.927,619415,0
2015-10-06,26.828,27.18,26.389,26.927,606568,0
2015-10-07,27.054,27.765,27.054,27.755,339059,0
2015-10-08,27.718,28.908,27.552,28.831,521481,0
2015-10-09,28.918,29.182,28.362,28.752,407518,0
2015-10-12,28.724,28.957,27.805,27.922,357258,0
2015-10-13,27.708,28.216,27.552,27.649,382125,0
2015-10-14,27.629,27.961,26.818,26.936,315878,0
2015-10-15,27.054,27.317,26.428,27.2,451546,0
2015-10-16,27.307,27.375,26.565,27.054,370556,0
2015-10-19,26.994,27.492,26.731,27.346,352546,0
2015-10-20,27.239,28.05,27.082,27.971,585460,0
2015-10-21,28.069,28.108,27.082,27.121,380896,0
2015-10-22,26.779,26.917,24.954,25.666,1348395,0
2015-10-23,25.559,28.908,25.041,26.506,1893015,0
2015-10-26,26.409,26.467,24.983,25.148,926029,0
2015-10-27,24.934,25.001,23.312,23.41,1315732,0
2015-10-28,23.459,24.338,23.167,23.938,908214,0
2015-10-29,23.782,24.152,23.322,23.507,694420,0
2015-10-30,23.507,23.664,22.951,23.009,876881,0
2015-11-02,23.058,23.527,22.805,23.351,540355,0
2015-11-03,23.312,24.28,23.224,24.103,670872,0
2015-11-04,24.152,24.602,23.586,23.849,537199,0
2015-11-05,23.839,24.075,23.43,23.967,265297,0
2015-11-06,24.025,24.328,23.557,24.309,450830,0
2015-11-09,24.347,24.406,22.258,23.117,1581289,0
2015-11-10,23.098,23.361,22.316,22.766,729130,0
2015-11-11,22.853,22.853,22.346,22.355,487485,0
2015-11-12,22.238,22.326,21.867,21.935,456666,0
2015-11-13,21.809,22.297,21.769,22.042,575748,0
2015-11-16,21.995,22.365,21.838,22.326,448373,0
2015-11-17,22.385,22.707,21.975,22.032,676091,0
2015-11-18,22.082,22.503,21.819,22.102,663190,0
2015-11-19,22.112,22.365,21.975,22.258,448270,0
2015-11-20,22.395,22.707,22.199,22.58,543494,0
2015-11-23,22.493,22.824,22.443,22.619,439772,0
2015-11-24,22.463,22.863,22.248,22.746,400658,0
2015-11-25,22.736,23.391,22.58,23.147,466291,0
2015-11-27,23.098,23.098,22.6,22.639,200278,0
2015-11-30,22.687,23.303,22.59,23.195,568273,0
2015-12-01,23.312,23.615,23.029,23.371,365663,0
2015-12-02,23.293,23.637,23.076,23.135,434528,0
2015-12-03,23.223,23.647,23.006,23.174,738597,0
2015-12-04,23.184,23.213,22.514,22.702,428029,0
2015-12-07,22.633,22.692,22.229,22.574,507903,0
2015-12-08,22.476,22.673,22.121,22.514,521415,0
2015-12-09,22.496,23.155,22.496,22.928,439919,0
2015-12-10,22.978,23.745,22.908,23.46,269297,0
2015-12-11,23.263,23.331,22.889,23.066,517660,0
2015-12-14,23.115,23.814,23.115,23.578,546607,0
2015-12-15,23.745,25.093,23.518,24.296,891931,0
2015-12-16,24.365,24.916,24.237,24.827,456991,0
2015-12-17,24.946,25.014,24.365,24.532,438801,0
2015-12-18,24.492,24.68,24.237,24.375,1203197,0
2015-12-21,24.542,24.699,24.197,24.444,480466,0
2015-12-22,24.454,25.211,24.454,25.191,522101,0
2015-12-23,25.339,26.077,25.339,25.841,464714,0
2015-12-24,25.861,25.959,25.576,25.88,256378,0
2015-12-28,25.791,25.969,25.458,25.595,311054,0
2015-12-29,25.791,25.791,25.261,25.605,416153,0
2015-12-30,25.615,25.763,25.172,25.319,394141,0
2015-12-31,25.281,25.433,24.857,24.906,538956,0
2016-01-04,24.621,24.759,24.03,24.483,816977,0
2016-01-05,24.512,24.626,22.309,22.908,986413,0
2016-01-06,22.584,22.692,21.974,22.171,1150633,0
2016-01-07,21.757,21.934,20.94,21.078,884260,0
2016-01-08,21.197,21.413,20.222,20.852,920320,0
2016-01-11,21.344,21.462,20.468,20.606,571854,0
2016-01-12,21.038,21.826,20.773,21.777,1320231,0
2016-01-13,21.885,22.318,21.413,21.846,1417284,0
2016-01-14,21.865,22.338,21.777,22.239,748671,0
2016-01-15,21.718,22.289,21.58,22.21,800062,0
2016-01-19,22.496,22.554,22.004,22.239,851587,0
2016-01-20,21.836,22.613,21.522,22.407,810043,0
2016-01-21,22.387,22.736,22.259,22.397,582359,0
2016-01-22,22.761,22.978,22.594,22.958,596484,0
2016-01-25,22.849,23.046,22.643,22.889,656295,0
2016-01-26,22.908,23.47,22.849,23.361,602514,0
2016-01-27,23.303,23.401,18.461,19.769,5440573,0
2016-01-28,19.73,20.36,18.805,19.061,2291496,0
2016-01-29,19.199,19.701,19.09,19.582,1232976,0
2016-02-01,19.454,19.484,18.825,18.835,1222886,0
2016-02-02,18.657,18.716,17.693,17.791,1876607,0
2016-02-03,18.077,19.563,18.038,19.524,1933662,0
2016-02-04,19.602,19.829,18.421,18.755,1346026,0
2016-02-05,18.058,18.067,15.558,16.759,1891728,0
2016-02-08,16.65,18.106,16.399,17.673,1375442,0
2016-02-09,17.368,17.629,16.769,16.867,1568088,0
2016-02-10,16.926,17.054,16.404,16.827,1136362,0
2016-02-11,16.532,16.974,16.257,16.65,1024097,0
2016-02-12,16.857,17.171,16.434,16.473,1297608,0
2016-02-16,16.847,17.654,16.699,17.634,811865,0
2016-02-17,17.713,18.263,17.516,17.851,924678,0
2016-02-18,17.949,18.402,17.753,18.146,665435,0
2016-02-19,18.096,18.579,17.546,17.644,682291,0
2016-02-22,17.811,18.431,17.476,17.811,996248,0
2016-02-23,17.781,17.851,17.437,17.546,481207,0
2016-02-24,17.349,17.9,17.103,17.831,615436,0
2016-02-25,17.841,17.851,17.299,17.811,877331,0
2016-02-26,17.87,18.245,17.733,18.077,638716,0
2016-02-29,18.038,18.293,17.87,17.968,594028,0
2016-03-01,18.235,18.628,18.008,18.608,484547,0
2016-03-02,18.737,18.815,18.067,18.362,499492,0
2016-03-03,18.412,19.356,18.333,19.327,497987,0
2016-03-04,19.444,19.484,18.854,19.307,897572,0
2016-03-07,19.219,20.96,19.189,20.911,1115505,0
2016-03-08,20.852,21,20.513,20.803,982539,0
2016-03-09,20.99,21.255,20.763,20.823,840938,0
2016-03-10,20.881,20.97,20.301,20.635,417611,0
2016-03-11,20.842,21.068,20.675,21.038,282676,0
2016-03-14,20.872,21.206,19.701,20.34,1583610,0
2016-03-15,20.271,20.271,18.067,18.283,1482570,0
2016-03-16,18.235,18.5,18.116,18.362,683752,0
2016-03-17,18.412,19.189,18.293,19.071,713664,0
2016-03-18,19.032,19.327,18.962,19.09,1176948,0
2016-03-21,19.071,19.219,18.854,19.13,409455,0
2016-03-22,19.012,19.09,18.47,18.49,373492,0
2016-03-23,18.421,18.465,17.851,17.851,379579,0
2016-03-24,17.781,18.008,17.526,17.959,290141,0
2016-03-28,17.959,18.175,17.758,17.861,311682,0
2016-03-29,17.831,18.215,17.624,18.116,515938,0
2016-03-30,16.689,17.565,16.581,16.945,1538857,0
2016-03-31,17.004,17.181,16.906,16.994,1244754,0
2016-04-01,16.817,17.162,16.64,17.024,1139713,0
2016-04-04,17.014,17.418,16.896,16.945,655399,0
2016-04-05,16.759,16.807,16.532,16.562,722176,0
2016-04-06,16.601,16.827,16.295,16.63,626445,0
2016-04-07,16.424,16.769,16.365,16.473,768753,0
2016-04-08,16.679,16.797,16.454,16.542,548921,0
2016-04-11,16.581,16.847,16.482,16.572,554029,0
2016-04-12,16.64,16.792,16.444,16.66,624445,0
2016-04-13,16.679,17.171,16.581,17.152,1104637,0
2016-04-14,17.162,17.231,16.827,16.827,632268,0
2016-04-15,16.827,17.319,16.827,17.044,1128356,0
2016-04-18,16.876,17.486,16.787,17.299,847933,0
2016-04-19,17.398,17.87,17.27,17.447,701415,0
2016-04-20,17.044,17.073,16.572,16.867,1869734,0
2016-04-21,16.827,16.966,16.65,16.896,831428,0
2016-04-22,16.906,17.093,16.754,16.769,1421154,0
2016-04-25,16.778,16.867,16.562,16.65,1148851,0
2016-04-26,16.778,17.339,16.729,17.024,1954659,0
2016-04-27,17.054,17.27,16.95,17.171,1553134,0
2016-04-28,17.122,17.673,17.112,17.241,1426802,0
2016-04-29,17.221,17.418,17.009,17.073,1065216,0
2016-05-02,17.241,17.457,16.769,16.965,2064828,0
2016-05-03,16.827,16.916,16.227,16.315,2498286,0
2016-05-04,16.295,16.424,15.971,16.197,1386547,0
2016-05-05,16.257,16.365,15.735,15.735,1344963,0
2016-05-06,17.959,19.534,17.299,19.002,5955659,0
2016-05-09,18.913,19.061,18.46,18.49,1274590,0
2016-05-10,18.53,19.888,18.175,19.534,3031156,0
2016-05-11,19.317,19.642,19.061,19.396,890062,0
2016-05-12,19.415,19.485,18.667,19.159,824653,0
2016-05-13,19.209,19.464,18.766,18.864,652349,0
2016-05-16,18.854,19.219,18.805,18.952,659421,0
2016-05-17,18.952,19.395,18.933,19.11,687071,0
2016-05-18,19.071,19.267,18.894,19.042,516463,0
2016-05-19,18.884,19.12,18.712,18.795,363449,0
2016-05-20,18.874,19.247,18.805,19.022,640979,0
2016-05-23,18.943,19.479,18.933,19.219,622869,0
2016-05-24,19.396,20.114,18.667,19.878,1085638,0
2016-05-25,19.592,19.701,17.064,17.289,3777973,0
2016-05-26,17.349,17.457,17.073,17.261,1125411,0
2016-05-27,17.319,17.595,17.152,17.546,951150,0
2016-05-31,17.644,17.88,17.614,17.811,1085567,0
2016-06-01,17.811,18.139,17.583,18.09,779322,0
2016-06-02,15.963,16.042,15.267,15.744,2740748,0
2016-06-03,15.744,16.3,15.639,16.122,1703060,0
2016-06-06,16.271,16.797,16.131,16.4,1015684,0
2016-06-07,16.41,16.698,16.191,16.529,702448,0
2016-06-08,16.529,16.658,16.4,16.618,567065,0
2016-06-09,16.509,16.822,16.459,16.599,469301,0
2016-06-10,16.569,16.877,16.489,16.628,681561,0
2016-06-13,16.599,17.205,16.42,16.966,927516,0
2016-06-14,16.966,17.324,16.748,16.867,997694,0
2016-06-15,17.026,17.329,16.907,17.175,874466,0
2016-06-16,17.066,17.334,16.807,17.265,659330,0
2016-06-17,17.374,18.179,17.314,17.752,1378368,0
2016-06-20,17.921,18.109,17.667,17.791,861044,0
2016-06-21,17.801,17.811,17.279,17.523,1237343,0
2016-06-22,17.563,18.01,17.543,17.911,839137,0
2016-06-23,18.159,18.384,18.02,18.368,810002,0
2016-06-24,17.493,17.662,17.319,17.404,1067353,0
2016-06-27,17.314,17.324,16.817,16.867,855330,0
2016-06-28,17.026,17.096,16.479,16.648,714844,0
2016-06-29,16.718,17.101,16.638,17.026,731176,0
2016-06-30,17.026,17.732,17.026,17.732,686324,0
2016-07-01,17.791,18.775,17.652,18.746,1024999,0
2016-07-05,18.586,18.746,18,18.119,979919,0
2016-07-06,18.119,18.81,17.94,18.775,1247421,0
2016-07-07,18.746,19.292,18.746,19.233,1284641,0
2016-07-08,19.531,19.918,19.362,19.849,883029,0
2016-07-11,19.918,20.376,19.918,20.286,500729,0
2016-07-12,20.376,20.783,20.316,20.674,633453,0
2016-07-13,20.733,21.379,20.674,21.161,1357648,0
2016-07-14,21.171,22.204,21.171,21.976,1014227,0
2016-07-15,22.135,22.334,21.707,21.876,1057865,0
2016-07-18,21.837,22.006,21.648,21.916,684563,0
2016-07-19,21.926,22.075,21.757,21.817,587423,0
2016-07-20,21.787,22.045,21.688,21.817,662100,0
2016-07-21,21.857,22.453,21.767,22.065,369651,0
2016-07-22,22.155,22.155,21.857,21.966,506361,0
2016-07-25,21.876,22.006,21.707,21.757,300303,0
2016-07-26,21.827,22.403,21.827,22.403,405035,0
2016-07-27,22.393,22.403,21.757,21.976,463175,0
2016-07-28,21.966,22.135,21.658,21.976,218364,0
2016-07-29,21.986,22.314,21.767,22.135,348002,0
2016-08-01,22.125,22.393,21.946,22.264,290326,0
2016-08-02,22.115,22.378,21.886,21.896,251762,0
2016-08-03,21.916,22.372,21.807,22.204,270678,0
2016-08-04,22.184,22.402,22.055,22.264,188801,0
2016-08-05,22.463,22.86,22.373,22.542,552009,0
2016-08-08,22.672,22.88,22.572,22.771,351863,0
2016-08-09,22.761,22.781,22.344,22.363,244222,0
2016-08-10,22.403,22.403,21.916,21.956,474869,0
2016-08-11,22.105,22.572,22.016,22.373,418504,0
2016-08-12,22.353,22.547,22.135,22.254,287140,0
2016-08-15,22.264,22.642,22.264,22.542,490515,0
2016-08-16,22.463,22.503,21.469,21.737,680342,0
2016-08-17,21.767,21.827,21.548,21.648,530756,0
2016-08-18,21.658,22.055,21.648,21.807,642607,0
2016-08-19,21.866,25.692,21.722,25.474,3201793,0
2016-08-22,25.484,26.22,24.331,24.451,1420581,0
2016-08-23,24.6,24.739,24.053,24.212,1826383,0
2016-08-24,24.053,24.103,23.576,23.695,1054194,0
2016-08-25,23.685,23.894,23.328,23.636,942772,0
2016-08-26,23.188,24.053,22.89,23.337,1542290,0
2016-08-29,23.258,23.357,23.129,23.328,786692,0
2016-08-30,23.328,23.437,23.308,23.357,622583,0
2016-08-31,22.98,23.069,22.602,22.9,709748,0
2016-09-01,22.93,23.109,22.632,22.751,561828,0
2016-09-02,22.86,22.95,22.433,22.522,540720,0
2016-09-06,22.552,22.9,22.383,22.771,528091,0
2016-09-07,22.771,22.87,22.562,22.632,757259,0
2016-09-08,22.642,22.662,22.403,22.602,420311,0
2016-09-09,22.383,22.562,22.05,22.075,425626,0
2016-09-12,21.876,22.751,21.757,22.652,631007,0
2016-09-13,22.363,22.493,22.006,22.423,453029,0
2016-09-14,22.562,23.289,22.562,22.791,856083,0
2016-09-15,22.91,23.273,22.9,23.029,906315,0
2016-09-16,22.89,22.99,22.344,22.582,953271,0
2016-09-19,22.681,22.831,21.996,22.085,646940,0
2016-09-20,22.145,22.612,21.777,22.503,538950,0
2016-09-21,22.532,22.751,22.363,22.642,365371,0
2016-09-22,22.731,22.94,22.642,22.88,500347,0
2016-09-23,22.681,22.9,22.294,22.294,688438,0
2016-09-26,22.244,22.622,22.105,22.453,439757,0
2016-09-27,22.642,22.99,22.503,22.761,571700,0
2016-09-28,22.811,22.95,22.299,22.592,462770,0
2016-09-29,22.642,22.751,22.443,22.542,443355,0
2016-09-30,22.701,23.096,22.612,22.92,1036105,0
2016-10-03,22.93,23.049,22.721,22.89,517795,0
2016-10-04,22.87,23.129,22.622,22.652,408165,0
2016-10-05,22.791,23.258,22.672,23.168,324405,0
2016-10-06,23.119,23.278,23.059,23.188,288691,0
2016-10-07,23.178,23.178,22.84,23.019,331094,0
2016-10-10,23.188,23.397,23.159,23.347,398268,0
2016-10-11,23.198,23.596,22.801,23,203680,0
2016-10-12,23.089,23.268,22.821,22.89,171070,0
2016-10-13,22.681,24.848,22.334,23.198,1141199,0
2016-10-14,23.238,23.238,22.304,22.324,430057,0
2016-10-17,22.244,22.393,21.956,22.254,235945,0
2016-10-18,22.512,22.512,22.045,22.095,408374,0
2016-10-19,22.184,22.662,21.956,22.562,231684,0
2016-10-20,22.493,22.542,22.105,22.194,289411,0
2016-10-21,21.946,22.542,21.837,22.522,446179,0
2016-10-24,23.954,23.954,22.522,22.632,306254,0
2016-10-25,22.761,23.029,22.701,22.92,442961,0
2016-10-26,22.91,23.437,22.85,23.347,522783,0
2016-10-27,23.496,23.576,23.159,23.357,434291,0
2016-10-28,23.576,23.576,22.91,22.97,488218,0
2016-10-31,22.96,23.208,22.463,22.562,575789,0
2016-11-01,22.662,23.308,22.339,22.612,789327,0
2016-11-02,24.799,24.799,22.512,22.96,1091478,0
2016-11-03,22.96,23.482,22.562,23.258,861425,0
2016-11-04,23.258,23.432,22.711,22.91,601166,0
2016-11-07,23.159,23.705,22.612,22.662,871884,0
2016-11-08,22.662,23.556,22.562,23.357,874070,0
2016-11-09,23.656,25.743,23.656,25.345,3072677,0
2016-11-10,25.345,27.532,25.345,27.333,1969668,0
2016-11-11,27.184,28.277,27.184,27.681,1478011,0
2016-11-14,27.78,28.078,27.408,27.731,1043515,0
2016-11-15,27.532,27.83,27.035,27.731,803383,0
2016-11-16,27.681,28.277,27.482,28.128,1003045,0
2016-11-17,27.979,28.526,27.78,28.029,1112227,0
2016-11-18,28.178,28.277,27.333,27.432,696686,0
2016-11-21,27.631,27.979,27.532,27.83,717345,0
2016-11-22,28.029,28.228,27.482,28.078,1139885,0
2016-11-23,27.78,29.321,27.78,29.072,1239211,0
2016-11-25,28.973,29.172,28.73,29.122,196342,0
2016-11-28,29.172,29.594,28.824,29.47,755609,0
2016-11-29,29.52,29.569,29.023,29.47,594310,0
2016-11-30,29.7,30.05,29.45,29.85,1056299,0
2016-12-01,30,30.2,29.2,29.85,1102914,0
2016-12-02,30,30,29.35,29.45,929700,0
2016-12-05,29.55,29.95,29.4,29.95,1005457,0
2016-12-06,29.95,31.25,29.7,31.15,1466015,0
2016-12-07,31,31.45,30.45,31.15,1258046,0
2016-12-08,31.15,31.75,30.655,31,1164693,0
2016-12-09,31,32.025,30.9409,31.9,1048604,0
2016-12-12,31.75,31.75,30.725,31.3,557533,0
2016-12-13,31.4,31.6,30.45,30.85,1408290,0
2016-12-14,32.15,32.45,30.1,30.85,1449012,0
2016-12-15,30.9,32.05,30.75,31.75,1970746,0
2016-12-16,32,32.375,31.4,31.9,1706603,0
2016-12-19,31.95,32.5,31.6,32.5,1328300,0
2016-12-20,32.7,32.85,32.05,32.35,643810,0
2016-12-21,32.35,32.75,31.7,31.75,488094,0
2016-12-22,30.1,32.2,30.1,32.15,661848,0
2016-12-23,32.2,32.45,31.6,32.3,450603,0
2016-12-27,32.35,32.55,32.05,32.2,1090342,0
2016-12-28,32.15,32.4,32,32.2,808924,0
2016-12-29,32.25,32.3,31.2,31.25,523253,0
2016-12-30,31.4,31.525,30.9,31.2,1126573,0
2017-01-03,31.1,31.65,30.8,31.35,675413,0
2017-01-04,31.4,32.3,31.4,31.9,803506,0
2017-01-05,31.8,32,31.4,31.65,483451,0
2017-01-06,31.65,32.1,31.35,31.95,434744,0
2017-01-09,31.8,32.8,31.6,32.6,1006502,0
2017-01-10,32.8,33.925,32.7,33.6,1390252,0
2017-01-11,33.65,34.475,33.3,34.45,1129925,0
2017-01-12,34.4,34.4,32.65,33.15,1133686,0
2017-01-13,33.25,33.7,32.975,33,577186,0
2017-01-17,32.95,33.25,32.425,32.5,678694,0
2017-01-18,32.65,33.075,32.3,32.9,330524,0
2017-01-19,33.05,33.45,32.1,32.8,630388,0
2017-01-20,32.75,33.75,32.75,33.65,637621,0
2017-01-23,33.35,33.65,32.775,32.95,343147,0
2017-01-24,32.95,33.25,32.65,32.9,818412,0
2017-01-25,33.35,33.65,32.65,32.85,620654,0
2017-01-26,32.55,33.1,32.55,32.8,282849,0
2017-01-27,32.85,32.975,32.4,32.9,280790,0
2017-01-30,32.65,32.85,32.1,32.85,910862,0
2017-01-31,32.6,33.6,32.05,33.5,855824,0
2017-02-01,33.5,33.7,32.875,33.3,1321513,0
2017-02-02,33.35,33.75,32.9,33.1,1477489,0
2017-02-03,32.9,33.65,31.65,33.15,2546237,0
2017-02-06,33,33.825,32.95,33.05,781751,0
2017-02-07,33.2,33.2,32.225,32.3,402645,0
2017-02-08,32.15,32.3,31.7,31.75,607855,0
2017-02-09,31.95,33.1,31.75,32.7,726657,0
2017-02-10,32.65,33,32.15,32.25,660093,0
2017-02-13,32.4,33,32.3,32.45,657384,0
2017-02-14,32.2,33,32,32.75,504720,0
2017-02-15,32.55,33.1,32.4,33,381500,0
2017-02-16,33.05,33.25,31.875,33,842519,0
2017-02-17,32.9,33.35,32.4,33,627511,0
2017-02-21,33.1,33.14,32.5,32.85,544093,0
2017-02-22,32.85,32.95,32.55,32.9,278021,0
2017-02-23,33,33.05,32.3,32.4,410732,0
2017-02-24,32.2,32.925,32.05,32.55,393041,0
2017-02-27,32.5,33,32.3,32.85,448553,0
2017-02-28,32.7,32.8,32,32.15,1480619,0
2017-03-01,32.65,32.8,32.55,32.75,837586,0
2017-03-02,32.65,32.9,32.3,32.45,385212,0
2017-03-03,32.3,33.65,32.15,33.35,835628,0
2017-03-06,33.1,33.45,32.725,33.35,589197,0
2017-03-07,33.3,33.6,33.1,33.4,730845,0
2017-03-08,33.55,33.55,33.025,33.1,424232,0
2017-03-09,33.2,33.35,32.85,32.95,501765,0
2017-03-10,33,33.55,32.95,33.2,685840,0
2017-03-13,33.2,33.6,33.2,33.5,495920,0
2017-03-14,33.35,33.35,32.5,33,458048,0
2017-03-15,33.1,33.875,33.1,33.7,604281,0
2017-03-16,33.75,34.075,33.6,33.85,496642,0
2017-03-17,33.75,33.8,33.1,33.55,1021014,0
2017-03-20,33.4,33.775,33.4,33.6,256466,0
2017-03-21,33.75,33.75,32,32.1,449511,0
2017-03-22,31.95,33.125,31.56,32.95,617842,0
2017-03-23,32.9,33.125,32.75,32.9,547714,0
2017-03-24,32.95,33.35,32.8,33.2,666252,0
2017-03-27,32.85,33.6,32.75,33.4,694789,0
2017-03-28,33.35,34.6,33.15,34.45,514023,0
2017-03-29,34.35,34.85,34.25,34.45,584434,0
2017-03-30,34.5,35.45,34,35.4,541680,0
2017-03-31,35.3,35.9,35.25,35.45,672526,0
2017-04-03,35.55,36,34.3,34.5,1113172,0
2017-04-04,34.35,35.4,34.2,35.3,801762,0
2017-04-05,35.6,36.15,35.2,35.4,687414,0
2017-04-06,35.45,35.925,34.95,35.75,853222,0
2017-04-07,35.7,35.95,35.5,35.55,652918,0
2017-04-10,35.7,35.95,35.375,35.55,545661,0
2017-04-11,35.5,35.9322,35.3,35.85,977029,0
2017-04-12,35.75,35.85,34.7,34.7,404277,0
2017-04-13,34.7,34.8,33.85,34.25,776934,0
2017-04-17,34.5,34.6,34.0501,34.35,609508,0
2017-04-18,34.2,34.375,33.9,34.05,621102,0
2017-04-19,34.2,35.5,34.2,35.4,852119,0
2017-04-20,35.55,35.95,35.3,35.9,1627000,0
2017-04-21,35.8,36.05,35.55,35.8,447507,0
2017-04-24,36.25,36.65,36,36.6,666728,0
2017-04-25,36.75,37.2,36.5,37.05,1396149,0
2017-04-26,37.2,38.35,37.1,38.05,1834241,0
2017-04-27,38.1,38.375,37.825,38.05,982593,0
2017-04-28,38.1,38.25,37.7,37.85,837191,0
2017-05-01,37.95,38.25,37.45,38.15,926770,0
2017-05-02,38.05,38.2,37.7,37.85,668359,0
2017-05-03,37.6,38.175,37.4,38.05,1079124,0
2017-05-04,38.15,38.35,37.95,38.3,1189567,0
2017-05-05,35.95,37.925,34.45,37.75,2267511,0
2017-05-08,37.65,39.825,37.65,39.75,1371635,0
2017-05-09,39.75,40.4,39.75,39.95,1333315,0
2017-05-10,39.9,40.25,39.55,40.1,773222,0
2017-05-11,39.85,40.7,39.65,40.65,900048,0
2017-05-12,40.45,40.65,39.2,39.7,664480,0
2017-05-15,39.8,39.9,39.4,39.6,631613,0
2017-05-16,39.5,39.725,39,39.05,605429,0
2017-05-17,38.45,38.75,35.5,36.5,1761793,0
2017-05-18,36.25,36.4,35.575,35.95,1235406,0
2017-05-19,36.05,37.2,36.05,36.8,989131,0
2017-05-22,36.9,37.35,36.5,36.95,536841,0
2017-05-23,37,37.05,36.455,36.9,479961,0
2017-05-24,37.05,37.75,37.05,37.05,302530,0
2017-05-25,37,37.625,36.9,37.2,885664,0
2017-05-26,37.5,37.7,37.1,37.4,637403,0
2017-05-30,37.15,37.75,37,37.2,503596,0
2017-05-31,37.1,37.55,36.75,37.4,552719,0
2017-06-01,37.55,38.45,37.4,38.45,464397,0
2017-06-02,38.65,38.8,38.2,38.25,424735,0
2017-06-05,38.3,38.35,37.9,38,356309,0
2017-06-06,37.75,38.175,37.25,37.75,473026,0
2017-06-07,37.45,37.875,37.4,37.6,420321,0
2017-06-08,37.6,38.1,37.425,37.75,445080,0
2017-06-09,38,38.25,37.5,37.85,369922,0
2017-06-12,37.7,38.45,37.4,37.95,522516,0
2017-06-13,37.9,38.3,37.7,38.2,530714,0
2017-06-14,38.25,38.25,37.05,37.4,393015,0
2017-06-15,37.25,37.45,36.6466,37.3,198198,0
2017-06-16,36.9,37.5,36.7625,37.1,599894,0
2017-06-19,37.2,37.8,37.15,37.6,340328,0
2017-06-20,37.6,37.75,37.05,37.7,507917,0
2017-06-21,37.7,37.95,37.15,37.8,466644,0
2017-06-22,37.75,37.95,37.325,37.7,500014,0
2017-06-23,37.7,38,37.4,37.4,485535,0
2017-06-26,37.5,37.7,36.8,37.45,303028,0
2017-06-27,37.3,37.6,37.1,37.2,354504,0
2017-06-28,37.45,38.2,37.35,38.1,268728,0
2017-06-29,38.25,38.4,37.85,38.15,930955,0
2017-06-30,38.15,38.25,37.7,37.95,730992,0
2017-07-03,38.35,38.35,37.7,37.85,273270,0
2017-07-05,37.8,38.25,37.6,38.05,468187,0
2017-07-06,37.75,37.8,36,36,670118,0
2017-07-07,36.25,36.6,35.9,36.4,294733,0
2017-07-10,36.5,36.5,35.45,35.45,411304,0
2017-07-11,35.2,35.55,34.95,35.35,447642,0
2017-07-12,35.4,36.15,35.3,35.5,441536,0
2017-07-13,35.55,35.775,35.225,35.3,538136,0
2017-07-14,35.5,35.55,34.85,34.95,347263,0
2017-07-17,34.85,35.375,34.85,35.2,281591,0
2017-07-18,35.05,35.35,34.8,34.9,435106,0
2017-07-19,35.1,35.725,35,35.5,308799,0
2017-07-20,35.7,35.75,35.4,35.55,208730,0
2017-07-21,36.25,36.25,34.95,35,453576,0
2017-07-24,35,35.25,34.4,34.5,284122,0
2017-07-25,34.6,35.25,34.4,34.8,552479,0
2017-07-26,34.75,34.9,33.2,33.5,498858,0
2017-07-27,33.6,33.6,32.35,32.95,767969,0
2017-07-28,32.85,33.5,32.8,32.95,719542,0
2017-07-31,32.95,33.25,32.25,32.5,764407,0
2017-08-01,32.7,32.95,32.3,32.45,787988,0
2017-08-02,32.6,33.15,32.3,32.75,496040,0
2017-08-03,32.8,33.25,32.7,33.2,304845,0
2017-08-04,33.3,33.75,33.25,33.35,353886,0
2017-08-07,33.4,33.9,33.4,33.75,264609,0
2017-08-08,33.8,34.4,33.6,33.9,288456,0
2017-08-09,33.75,33.9,33.1,33.2,420715,0
2017-08-10,33,33.05,32.25,32.7,447450,0
2017-08-11,32.55,33.9,32.2,33.25,400882,0
2017-08-14,33.4,33.9,33.4,33.65,255544,0
2017-08-15,33.8,34.05,33.35,33.4,340372,0
2017-08-16,33.6,33.8,32.6,32.65,477101,0
2017-08-17,32.5,32.95,31.15,31.35,581848,0
2017-08-18,30.15,36.75,30.15,34.05,1609085,0
2017-08-21,33.95,34.2,32.95,33.9,543551,0
2017-08-22,33.75,34.15,33.625,33.95,334197,0
2017-08-23,33.65,34.15,33.5,33.9,314212,0
2017-08-24,33.9,34.1,33.7,33.95,438244,0
2017-08-25,34.05,34.2,33.75,34,369154,0
2017-08-28,34.05,34.4,33.65,33.8,388752,0
2017-08-29,33.6,34.325,33.4,33.85,308631,0
2017-08-30,33.55,34.125,33.55,33.85,388553,0
2017-08-31,33.8,34.35,33.8,34.2,344930,0
2017-09-01,34.25,34.5,33.85,34,463061,0
2017-09-05,33.9,34.55,33.65,33.95,557622,0
2017-09-06,34.1,34.1,33.25,33.4,386559,0
2017-09-07,33.55,34.4,33.225,34.35,584337,0
2017-09-08,34.25,34.5,33.325,33.55,422243,0
2017-09-11,33.95,34.25,33.5,33.75,340619,0
2017-09-12,33.85,34.7,33.85,34.5,398324,0
2017-09-13,34.5,34.85,34.125,34.7,422523,0
2017-09-14,34.5,35.6,34.45,35.45,487236,0
2017-09-15,35.55,35.6,35.15,35.3,1274815,0
2017-09-18,35.25,35.5,34.5,34.95,494231,0
2017-09-19,34.95,34.95,31.375,31.4,1379936,0
2017-09-20,31.4,33.25,31.4,33.15,1038348,0
2017-09-21,33.2,33.3,32.75,33.25,548972,0
2017-09-22,33.2,33.4,32.825,33.05,435860,0
2017-09-25,33.05,33.575,32.65,33.05,372350,0
2017-09-26,33.15,34,33.05,33.6,264446,0
2017-09-27,33.85,34.95,33.75,34.8,438692,0
2017-09-28,34.8,35.4,34.65,35.35,400436,0
2017-09-29,35.25,35.95,34.9,35.85,545611,0
2017-10-02,35.75,36.6,35.65,36.4,596872,0
2017-10-03,36.55,37.2,36.1,36.25,449246,0
2017-10-04,36.3,36.65,35.45,35.5,377217,0
2017-10-05,35.6,36.1,35.25,35.35,281442,0
2017-10-06,35.35,36,35.3,36,295900,0
2017-10-09,36,36.1,35,35.05,319596,0
2017-10-10,35.3,35.4539,34.9,35.35,293124,0
2017-10-11,35.4,35.75,35.3,35.5,220769,0
2017-10-12,35.5,35.7,35.1,35.4,373980,0
2017-10-13,35.45,35.85,35.3,35.45,377915,0
2017-10-16,35.55,36.075,35.45,35.95,631805,0
2017-10-17,35.95,36.2,35.4,35.45,513305,0
2017-10-18,35.6,36.15,35.5,36,290208,0
2017-10-19,35.85,36.075,35.475,35.9,191474,0
2017-10-20,36.3,36.475,35.8,35.85,201652,0
2017-10-23,35.9,36.05,35.55,35.55,365827,0
2017-10-24,35.65,36.05,35.65,35.9,293589,0
2017-10-25,35.75,36.025,35.5,35.9,463024,0
2017-10-26,36,36.25,35.75,36.1,340044,0
2017-10-27,36.1,36.7,36.05,36.3,354711,0
2017-10-30,36.3,37.425,36.2,36.65,763245,0
2017-10-31,36.9,37.1,36.45,36.95,720793,0
2017-11-01,37.05,37.05,35.85,36.65,589132,0
2017-11-02,36.8,37.25,35.9,36.15,543419,0
2017-11-03,33,36.55,30.71,35.65,988140,0
2017-11-06,35.45,37.1,35.4,36.6,592985,0
2017-11-07,36.65,37.175,36.35,37.05,746312,0
2017-11-08,36.85,38,36.85,37.9,869369,0
2017-11-09,37.65,38.4,37.55,38,772068,0
2017-11-10,37.85,38.45,37.55,38.15,482994,0
