Date,Open,High,Low,Close,Volume,OpenInt
2006-10-11,14.329,19.108,14.329,19.108,457249,0
2006-10-12,19.152,20.059,18.628,19.535,199606,0
2006-10-13,19.543,19.543,19.225,19.446,38511,0
2006-10-16,19.491,19.535,19.056,19.204,139806,0
2006-10-17,19.211,19.211,19.041,19.085,110380,0
2006-10-18,19.1,19.144,19.056,19.108,126381,0
2006-10-19,19.108,19.108,19.004,19.004,50580,0
2006-10-20,18.893,18.99,18.724,18.842,73361,0
2006-10-23,18.776,18.82,18.555,18.606,50851,0
2006-10-24,18.584,18.65,18.2,18.2,61699,0
2006-10-25,18.149,18.23,17.987,18.053,129500,0
2006-10-26,18.053,18.282,18.053,18.112,90039,0
2006-10-27,18.112,18.2,18.061,18.2,156485,0
2006-10-30,18.274,18.274,18.031,18.031,168418,0
2006-10-31,17.935,17.935,17.677,17.721,47596,0
2006-11-01,17.677,17.677,17.58,17.588,56546,0
2006-11-02,17.626,17.647,17.603,17.603,51936,0
2006-11-03,17.611,17.611,17.367,17.374,8136,0
2006-11-06,17.426,17.433,16.954,17.145,116889,0
2006-11-07,17.109,17.109,16.836,16.918,55868,0
2006-11-08,16.91,17.647,16.91,17.433,131398,0
2006-11-09,17.367,17.566,17.367,17.551,66310,0
2006-11-10,17.551,17.817,17.551,17.729,172079,0
2006-11-13,17.67,17.67,17.611,17.618,56139,0
2006-11-14,17.618,17.632,17.551,17.603,101294,0
2006-11-15,17.551,17.559,17.485,17.529,56003,0
2006-11-16,17.551,19.248,17.551,19.034,399754,0
2006-11-17,19.034,19.108,18.761,19.085,212624,0
2006-11-20,19.011,19.056,18.908,19.034,136687,0
2006-11-21,19.034,19.056,18.96,18.99,125432,0
2006-11-22,18.99,19.108,18.96,19.004,187809,0
2006-11-24,18.96,19.041,18.908,19.034,8950,0
2006-11-27,19.011,19.034,18.872,18.872,106448,0
2006-11-28,18.99,19.085,18.938,19.085,49359,0
2006-11-29,19.1,19.225,19.07,19.137,329241,0
2006-11-30,19.204,19.705,19.108,19.587,273644,0
2006-12-01,19.587,19.749,19.535,19.631,151738,0
2006-12-04,19.587,19.631,19.513,19.557,228353,0
2006-12-05,20.051,20.051,19.668,19.778,214929,0
2006-12-06,19.874,20.044,19.874,19.971,195674,0
2006-12-07,19.874,20.11,19.874,20.037,176146,0
2006-12-08,20.015,20.037,19.874,19.881,28341,0
2006-12-11,19.992,20.037,19.896,19.904,57224,0
2006-12-12,19.919,19.941,19.248,19.469,72954,0
2006-12-13,19.778,19.926,19.705,19.83,381041,0
2006-12-14,19.896,19.971,19.822,19.941,173842,0
2006-12-15,19.971,20.28,19.933,20.081,106990,0
2006-12-18,19.992,20.147,19.992,20.103,99531,0
2006-12-19,19.985,20.103,19.985,20.066,92345,0
2006-12-20,20.059,20.11,19.941,20.037,151467,0
2006-12-21,20.044,20.11,20.044,20.11,105363,0
2006-12-22,20.133,20.184,20.074,20.133,39731,0
2006-12-26,20.169,20.251,20.169,20.251,12340,0
2006-12-27,20.206,20.251,20.015,20.236,18849,0
2006-12-28,20.251,20.302,20.059,20.177,28341,0
2006-12-29,20.11,20.251,20.11,20.251,10577,0
2007-01-03,20.287,20.295,19.845,20.251,96006,0
2007-01-04,20.184,20.251,20.03,20.059,61292,0
2007-01-05,19.971,20.206,19.881,20.125,333445,0
2007-01-08,20.074,20.133,19.971,20.051,58445,0
2007-01-09,20.015,20.059,19.874,20.037,31595,0
2007-01-10,20.051,20.147,19.941,20.037,72819,0
2007-01-11,20.037,20.302,19.992,20.251,253847,0
2007-01-12,20.228,20.73,20.228,20.538,188080,0
2007-01-16,20.707,21.106,20.568,21.106,438129,0
2007-01-17,20.995,21.512,20.995,21.401,232422,0
2007-01-18,21.401,21.585,21.297,21.32,81497,0
2007-01-19,21.415,21.43,21.239,21.253,67937,0
2007-01-22,21.187,21.305,21.024,21.047,20205,0
2007-01-23,21.018,21.135,20.73,20.782,84073,0
2007-01-24,20.9,21.209,20.553,20.885,1842422,0
2007-01-25,20.892,21.083,20.892,21.01,170452,0
2007-01-26,21.062,21.062,20.855,20.877,78649,0
2007-01-29,20.973,21.018,20.472,20.686,92752,0
2007-01-30,20.752,20.848,20.494,20.73,58173,0
2007-01-31,20.782,21.135,20.641,21.039,110109,0
2007-02-01,21.01,21.791,21.01,21.733,476776,0
2007-02-02,21.77,22.212,21.733,22.079,528034,0
2007-02-05,22.138,22.331,22.072,22.116,113499,0
2007-02-06,22.234,22.493,22.043,22.448,210454,0
2007-02-07,22.617,22.662,22.493,22.493,287205,0
2007-02-08,22.537,22.603,22.331,22.537,204759,0
2007-02-09,22.448,22.581,22.345,22.434,168554,0
2007-02-12,22.493,22.581,22.271,22.279,28206,0
2007-02-13,22.256,22.316,22.19,22.234,54512,0
2007-02-14,22.301,22.331,22.161,22.227,18170,0
2007-02-15,23.716,25.037,23.643,24.579,5291185,0
2007-02-16,24.454,25.346,24.388,25.021,896735,0
2007-02-20,25.052,25.273,24.897,25.235,467420,0
2007-02-21,25.243,25.457,25.111,25.243,144009,0
2007-02-22,25.302,25.302,24.586,24.712,231472,0
2007-02-23,24.712,24.859,23.79,24.314,283544,0
2007-02-26,24.262,24.468,24.019,24.432,126756,0
2007-02-27,24.078,24.601,23.695,24.601,1156955,0
2007-02-28,24.55,24.594,23.76,23.953,593394,0
2007-03-01,24.358,24.358,23.754,23.886,290053,0
2007-03-02,23.886,23.997,23.392,23.739,345378,0
2007-03-05,23.739,23.79,23.377,23.643,332631,0
2007-03-06,23.76,23.997,23.621,23.657,316765,0
2007-03-07,23.739,23.842,23.628,23.657,74038,0
2007-03-08,23.598,23.975,23.577,23.886,230252,0
2007-03-09,23.886,25.294,23.68,24.845,634074,0
2007-03-12,24.845,25.066,24.631,24.72,237304,0
2007-03-13,24.72,24.72,24.078,24.195,114448,0
2007-03-14,24.262,24.557,24.1,24.21,219811,0
2007-03-15,24.092,24.55,24.092,24.277,51528,0
2007-03-16,24.933,25.553,24.793,25.317,504303,0
2007-03-19,25.353,25.383,25.199,25.317,91938,0
2007-03-20,25.435,25.531,25.155,25.324,138721,0
2007-03-21,25.317,25.678,25.214,25.273,83938,0
2007-03-22,25.177,25.7,25.177,25.317,902838,0
2007-03-23,25.317,25.472,25.309,25.405,241914,0
2007-03-26,25.317,25.412,25.177,25.317,136552,0
2007-03-27,25.199,27.094,24.601,24.852,204487,0
2007-03-28,24.97,25.037,24.358,24.454,219268,0
2007-03-29,24.527,24.601,24.27,24.321,224286,0
2007-03-30,24.321,24.403,24.255,24.292,130043,0
2007-04-02,24.336,24.572,24.247,24.306,514473,0
2007-04-03,24.247,24.653,24.174,24.483,422400,0
2007-04-04,24.483,24.793,24.292,24.72,409383,0
2007-04-05,24.631,24.956,24.38,24.498,269983,0
2007-04-09,24.483,24.535,24.388,24.403,146992,0
2007-04-10,24.403,24.403,24.314,24.358,197572,0
2007-04-11,24.38,24.468,24.159,24.314,525999,0
2007-04-12,24.321,24.447,23.909,24.048,139398,0
2007-04-13,24.122,24.697,24.092,24.697,78513,0
2007-04-16,24.676,24.676,24.306,24.52,105634,0
2007-04-17,24.52,24.653,24.417,24.417,133568,0
2007-04-18,24.483,24.483,24.27,24.365,143467,0
2007-04-19,24.314,24.579,24.292,24.462,191199,0
2007-04-20,24.462,24.506,24.321,24.483,77428,0
2007-04-23,24.527,24.601,24.527,24.55,29697,0
2007-04-24,24.565,24.646,24.498,24.527,44613,0
2007-04-25,24.609,24.646,24.454,24.535,61292,0
2007-04-26,24.476,24.609,24.468,24.535,84073,0
2007-04-27,24.476,24.55,24.454,24.55,53699,0
2007-04-30,24.579,24.601,24.292,24.358,103600,0
2007-05-01,24.388,24.432,24.144,24.358,130856,0
2007-05-02,24.373,24.586,24.373,24.565,179944,0
2007-05-03,25.103,26.002,25.073,25.729,873953,0
2007-05-04,25.729,25.943,25.708,25.715,157976,0
2007-05-07,25.693,25.84,25.649,25.781,251405,0
2007-05-08,25.796,25.84,25.729,25.796,174790,0
2007-05-09,25.796,26.445,25.796,25.988,252490,0
2007-05-10,25.937,25.995,25.273,25.744,137229,0
2007-05-11,25.892,25.958,25.723,25.819,127466,0
2007-05-14,25.937,26.084,25.803,25.914,89362,0
2007-05-15,25.943,26.002,25.899,25.914,132212,0
2007-05-16,25.958,26.076,25.759,25.863,68072,0
2007-05-17,25.796,25.796,25.206,25.729,454538,0
2007-05-18,25.752,25.892,25.752,25.796,120957,0
2007-05-21,25.796,25.826,25.391,25.781,75394,0
2007-05-22,25.84,25.848,25.744,25.796,624853,0
2007-05-23,25.796,26.261,25.781,26.025,152009,0
2007-05-24,26.054,26.099,25.826,25.937,101702,0
2007-05-25,25.937,26.076,25.759,25.937,93566,0
2007-05-29,25.937,26.179,25.796,26.032,119736,0
2007-05-30,26.054,26.099,25.796,26.069,199470,0
2007-05-31,26.01,27.057,25.995,26.762,1082374,0
2007-06-01,26.769,27.448,26.718,27.087,188893,0
2007-06-04,27.087,27.374,26.733,27.219,220353,0
2007-06-05,27.456,27.456,27.168,27.198,123805,0
2007-06-06,27.198,27.219,26.784,26.866,137229,0
2007-06-07,26.939,26.939,25.206,26.748,276356,0
2007-06-08,26.748,26.866,26.511,26.585,149840,0
2007-06-11,26.637,26.637,26.283,26.364,361922,0
2007-06-12,26.298,26.298,25.582,25.582,345513,0
2007-06-13,25.744,26.076,25.744,25.892,542543,0
2007-06-14,25.848,26.106,25.759,25.885,149840,0
2007-06-15,26.002,26.113,25.391,25.553,222251,0
2007-06-18,25.597,25.788,25.391,25.457,167875,0
2007-06-19,25.457,25.634,25.177,25.324,169638,0
2007-06-20,25.398,25.405,24.904,25.021,114584,0
2007-06-21,25.073,25.258,24.933,25.029,248558,0
2007-06-22,25.029,25.523,24.741,25.191,963315,0
2007-06-25,25.191,25.221,24.985,25.066,184690,0
2007-06-26,25.132,25.361,24.69,24.874,359616,0
2007-06-27,24.764,24.889,24.277,24.808,245846,0
2007-06-28,24.72,24.838,23.886,24.063,462267,0
2007-06-29,23.968,24.403,23.812,23.953,389449,0
2007-07-02,24.048,24.764,24.048,24.55,307952,0
2007-07-03,24.498,24.771,24.476,24.727,64546,0
2007-07-05,24.646,24.889,24.55,24.874,53020,0
2007-07-06,24.838,25.066,24.764,25.066,38511,0
2007-07-09,25.007,25.007,24.424,24.793,178181,0
2007-07-10,24.697,24.764,24.306,24.424,93701,0
2007-07-11,24.483,24.483,24.151,24.329,92616,0
2007-07-12,24.292,24.624,24.195,24.454,122313,0
2007-07-13,24.527,24.55,24.314,24.468,126652,0
2007-07-16,24.358,24.483,24.225,24.365,153637,0
2007-07-17,24.292,24.306,24.122,24.277,192691,0
2007-07-18,24.203,24.314,24.174,24.292,390126,0
2007-07-19,24.336,24.579,24.225,24.358,527084,0
2007-07-20,24.388,24.388,24.1,24.115,154993,0
2007-07-23,24.174,24.24,23.429,23.518,315410,0
2007-07-24,23.399,23.407,22.22,22.573,618616,0
2007-07-25,22.5,23.031,21.453,21.733,309444,0
2007-07-26,21.622,21.659,19.108,20.442,737267,0
2007-07-27,20.472,20.641,19.705,20.007,363141,0
2007-07-30,20.302,20.914,20.022,20.811,244219,0
2007-07-31,21.349,21.821,20.118,20.693,516508,0
2007-08-01,20.538,20.663,20.14,20.604,336293,0
2007-08-02,20.56,20.921,19.299,20.553,795440,0
2007-08-03,20.494,20.767,20.14,20.509,355819,0
2007-08-06,20.641,21.091,20.435,20.583,344293,0
2007-08-07,20.627,20.686,19.771,20.177,235676,0
2007-08-08,20.324,20.597,19.86,20.118,410738,0
2007-08-09,20.059,20.095,18.628,19.24,512846,0
2007-08-10,19.24,20.095,18.776,20.066,716249,0
2007-08-13,20.184,20.457,19.816,20.457,266051,0
2007-08-14,20.538,20.538,19.284,20.442,346598,0
2007-08-15,20.472,20.472,19.004,19.056,455757,0
2007-08-16,18.82,18.82,17.042,17.912,787711,0
2007-08-17,18.576,18.628,17.618,17.788,570341,0
2007-08-20,17.802,17.898,16.954,17.183,669873,0
2007-08-21,17.131,18.82,16.74,18.141,635295,0
2007-08-22,18.149,19.727,18.126,19.646,940263,0
2007-08-23,19.727,20.524,19.528,19.587,1473856,0
2007-08-24,19.609,20.007,19.425,19.956,200555,0
2007-08-27,20.11,20.28,19.683,19.874,301308,0
2007-08-28,20.015,20.095,19.181,19.454,485590,0
2007-08-29,19.66,20.089,19.498,19.786,162045,0
2007-08-30,19.631,20.154,19.572,20.059,301579,0
2007-08-31,20.037,20.133,19.58,20.059,462945,0
2007-09-04,19.978,20.14,19.749,19.749,202454,0
2007-09-05,19.587,20.103,19.144,19.845,301985,0
2007-09-06,19.919,20.14,19.793,19.941,173977,0
2007-09-07,19.822,19.822,19.439,19.639,161231,0
2007-09-10,19.557,19.631,19.108,19.299,120686,0
2007-09-11,19.211,19.461,19.108,19.358,118245,0
2007-09-12,19.263,19.505,19.137,19.343,157299,0
2007-09-13,19.698,19.941,19.299,19.52,64818,0
2007-09-14,19.38,20.133,19.1,19.801,201233,0
2007-09-17,19.631,19.683,19.211,19.395,98175,0
2007-09-18,19.373,20.125,19.343,19.926,130314,0
2007-09-19,19.941,20.738,19.646,20.56,425384,0
2007-09-20,20.472,20.723,19.956,20.162,144552,0
2007-09-21,20.213,20.316,19.373,19.822,88005,0
2007-09-24,19.904,19.956,19.439,19.587,202589,0
2007-09-25,19.587,19.587,19.225,19.587,100888,0
2007-09-26,19.587,19.616,18.709,19.248,189843,0
2007-09-27,19.322,19.476,19.225,19.328,128822,0
2007-09-28,19.263,19.83,19.24,19.387,108888,0
2007-10-01,19.343,19.808,19.233,19.402,159739,0
2007-10-02,19.299,19.387,19.211,19.343,86649,0
2007-10-03,19.343,19.535,18.908,19.129,277713,0
2007-10-04,19.129,19.144,18.149,18.828,290595,0
2007-10-05,18.923,19.292,18.591,19.085,241371,0
2007-10-08,19.085,20.251,19.085,19.572,176690,0
2007-10-09,19.491,19.52,19.085,19.307,239066,0
2007-10-10,19.402,19.52,18.967,19.108,135466,0
2007-10-11,19.026,19.454,19.011,19.218,116618,0
2007-10-12,19.122,19.343,18.828,19.181,124361,0
2007-10-15,19.263,19.557,19.093,19.343,232285,0
2007-10-16,19.343,20.066,19.299,19.55,548781,0
2007-10-17,19.476,19.668,19.358,19.58,634074,0
2007-10-18,19.535,19.587,19.314,19.343,295205,0
2007-10-19,19.299,19.343,19.07,19.263,277171,0
2007-10-22,19.152,19.277,19.07,19.108,299137,0
2007-10-23,19.181,19.705,19.181,19.595,446673,0
2007-10-24,19.587,19.778,19.446,19.66,194182,0
2007-10-25,19.587,19.956,19.505,19.653,148755,0
2007-10-26,19.587,19.734,19.587,19.631,85022,0
2007-10-29,19.609,19.941,19.55,19.719,174790,0
2007-10-30,19.535,19.801,19.52,19.668,465793,0
2007-10-31,19.822,20.037,19.476,19.587,191876,0
2007-11-01,19.204,20.059,19.144,19.742,172079,0
2007-11-02,19.742,19.742,19.454,19.639,198250,0
2007-11-05,19.491,19.734,19.292,19.535,359751,0
2007-11-06,18.746,20.015,18.635,19.941,445045,0
2007-11-07,19.911,20.376,19.793,19.926,619158,0
2007-11-08,19.675,20.147,19.675,20.066,363549,0
2007-11-09,20.051,20.221,19.712,20.089,194724,0
2007-11-12,19.941,20.479,19.926,20.184,176417,0
2007-11-13,20.11,20.316,19.757,20.31,325580,0
2007-11-14,20.295,20.811,20.199,20.715,632990,0
2007-11-15,20.7,20.715,20.465,20.589,1318863,0
2007-11-16,20.545,20.782,20.442,20.538,638820,0
2007-11-19,20.501,20.538,19.786,19.992,425790,0
2007-11-20,19.963,20.14,19.314,19.616,523288,0
2007-11-21,19.52,19.845,19.299,19.653,426332,0
2007-11-23,19.712,20.081,19.712,19.992,107804,0
2007-11-26,20.074,20.125,19.852,19.978,176961,0
2007-11-27,20.037,20.413,20.037,20.154,333987,0
2007-11-28,20.154,20.524,20.051,20.31,314325,0
2007-11-29,20.347,20.398,20.051,20.251,113092,0
2007-11-30,20.45,20.45,20.154,20.398,125432,0
2007-12-03,20.347,20.413,19.816,20.022,213167,0
2007-12-04,20.044,20.251,19.778,19.956,280425,0
2007-12-05,20.347,20.524,20.154,20.479,237304,0
2007-12-06,20.538,21.054,20.494,20.818,251677,0
2007-12-07,20.914,21.15,20.368,20.531,172214,0
2007-12-10,20.524,20.604,20.362,20.427,168146,0
2007-12-11,20.568,20.914,19.948,20.059,637464,0
2007-12-12,20.302,20.427,19.166,19.248,312156,0
2007-12-13,18.872,19.402,18.82,19.292,352700,0
2007-12-14,19.248,19.343,18.923,19.137,257237,0
2007-12-17,19.181,19.572,19.108,19.277,160824,0
2007-12-18,19.631,19.668,19.314,19.639,380024,0
2007-12-19,19.874,19.874,19.395,19.698,134923,0
2007-12-20,19.653,19.698,19.307,19.646,167875,0
2007-12-21,19.705,19.941,19.55,19.801,108482,0
2007-12-24,19.801,20.118,19.757,20.089,33765,0
2007-12-26,19.971,20.14,19.867,20.007,130720,0
2007-12-27,20.118,20.118,19.189,19.233,187602,0
2007-12-28,19.233,19.535,19.174,19.343,161366,0
2007-12-31,19.248,19.343,18.931,19.16,215305,0
2008-01-02,19.1,19.41,19.041,19.395,256830,0
2008-01-03,19.513,19.572,19.225,19.439,130991,0
2008-01-04,19.373,19.373,18.842,18.842,415619,0
2008-01-07,18.842,18.864,18.149,18.289,144959,0
2008-01-08,18.393,18.429,17.596,17.677,220706,0
2008-01-09,18.112,18.23,17.101,17.706,443418,0
2008-01-10,17.677,18.12,17.551,17.95,368295,0
2008-01-11,17.957,18.053,17.67,17.795,160960,0
2008-01-14,17.824,17.942,17.529,17.788,108753,0
2008-01-15,17.729,17.78,17.294,17.699,148077,0
2008-01-16,17.647,18.038,17.603,17.758,189164,0
2008-01-17,17.847,18.178,17.404,17.662,232422,0
2008-01-18,17.691,17.809,16.32,16.563,449521,0
2008-01-22,16.113,17.094,15.988,17.094,394601,0
2008-01-23,16.696,17.271,16.46,17.22,323248,0
2008-01-24,17.16,17.611,17.087,17.271,130043,0
2008-01-25,17.412,17.529,16.689,16.836,187858,0
2008-01-28,16.962,17.729,16.497,17.626,190982,0
2008-01-29,17.632,17.853,17.522,17.566,204894,0
2008-01-30,17.522,17.743,17.116,17.145,145772,0
2008-01-31,17.08,17.721,16.969,17.529,253034,0
2008-02-01,17.677,17.839,16.548,16.932,1226112,0
2008-02-04,17.006,17.891,16.401,17.758,366803,0
2008-02-05,17.706,18.178,17.596,17.773,280425,0
2008-02-06,17.677,18.267,17.294,17.647,345650,0
2008-02-07,17.529,17.979,17.36,17.58,231066,0
2008-02-08,17.536,17.861,17.404,17.632,188718,0
2008-02-11,17.677,17.677,17.145,17.197,186046,0
2008-02-12,17.242,17.308,17.028,17.094,165164,0
2008-02-13,17.315,17.323,16.918,17.042,141704,0
2008-02-14,16.969,17.338,16.821,16.954,203267,0
2008-02-15,16.947,17.116,16.807,16.947,147806,0
2008-02-19,17.065,17.279,16.784,16.918,114437,0
2008-02-20,16.836,16.836,16.372,16.527,367128,0
2008-02-21,16.556,16.703,16.18,16.239,243807,0
2008-02-22,16.202,16.372,15.981,16.305,290595,0
2008-02-25,16.239,16.408,16.128,16.239,358124,0
2008-02-26,16.195,16.777,16.172,16.401,572239,0
2008-02-27,16.401,16.637,16.254,16.334,429858,0
2008-02-28,16.239,16.239,15.494,15.826,424163,0
2008-02-29,16.209,17.987,15.716,17.197,2714682,0
2008-03-03,17.294,17.655,16.932,16.947,958169,0
2008-03-04,17.021,17.168,16.504,16.895,700221,0
2008-03-05,16.924,18.038,16.851,17.971,1171414,0
2008-03-06,18.068,18.112,16.696,16.769,1197464,0
2008-03-07,16.748,16.851,16.084,16.092,861858,0
2008-03-10,16.128,16.187,15.103,15.206,1343631,0
2008-03-11,15.295,15.781,14.668,15.155,898769,0
2008-03-12,15.132,15.132,14.558,14.8,520982,0
2008-03-13,14.469,15.206,14.38,14.934,867752,0
2008-03-14,15.191,15.567,14.89,15.369,514881,0
2008-03-17,15.206,16.128,15.206,15.626,808663,0
2008-03-18,15.634,16.534,15.634,16.489,497930,0
2008-03-19,16.364,17.212,16.283,16.401,564236,0
2008-03-20,16.231,17.035,16.18,17.021,383753,0
2008-03-24,17.042,17.507,16.674,16.777,589114,0
2008-03-25,16.71,17.942,16.556,17.765,1174743,0
2008-03-26,17.802,18.769,17.353,18.51,808607,0
2008-03-27,18.51,19.07,18.185,18.79,685661,0
2008-03-28,18.717,19.535,18.62,19.189,1025491,0
2008-03-31,19.366,19.66,19.049,19.535,606412,0
2008-04-01,19.889,20.059,19.683,19.919,416704,0
2008-04-02,19.491,20.243,19.491,19.845,663228,0
2008-04-03,19.889,20.826,19.727,20.797,575766,0
2008-04-04,20.641,20.988,20.45,20.738,714215,0
2008-04-07,21.003,21.356,20.715,21.01,257101,0
2008-04-08,21.239,21.608,20.988,21.032,1054711,0
2008-04-09,21.128,21.371,20.258,20.538,687976,0
2008-04-10,20.575,20.848,20.154,20.782,704859,0
2008-04-11,20.583,20.929,20.103,20.457,816846,0
2008-04-14,20.553,21.232,20.287,21.083,409048,0
2008-04-15,21.283,21.283,20.413,20.752,445903,0
2008-04-16,20.959,20.973,20.583,20.921,446885,0
2008-04-17,20.752,21.121,20.265,20.936,448189,0
2008-04-18,21.091,21.135,20.531,20.826,420125,0
2008-04-21,20.774,20.877,20.648,20.797,193053,0
2008-04-22,20.589,20.907,19.889,19.948,376532,0
2008-04-23,19.933,20.347,19.852,20.258,583444,0
2008-04-24,20.236,20.597,20.192,20.354,509821,0
2008-04-25,20.258,20.391,19.822,20.133,406253,0
2008-04-28,19.845,20.221,19.845,20.133,349964,0
2008-04-29,20.044,20.118,19.816,19.881,338051,0
2008-04-30,20.089,20.089,19.387,19.498,455104,0
2008-05-01,19.292,20.037,19.225,19.719,481884,0
2008-05-02,19.395,19.911,16.807,18.385,1584208,0
2008-05-05,18.362,18.679,17.927,18.414,938138,0
2008-05-06,18.362,19.181,18.296,19.16,441426,0
2008-05-07,19.277,19.277,18.643,18.783,507290,0
2008-05-08,18.938,19.284,18.643,18.79,295968,0
2008-05-09,18.805,19.27,18.569,19.204,527848,0
2008-05-12,19.174,19.218,18.156,18.731,719108,0
2008-05-13,18.776,18.975,18.54,18.776,485350,0
2008-05-14,18.945,18.945,18.296,18.429,606909,0
2008-05-15,18.429,18.982,18.385,18.864,448814,0
2008-05-16,18.769,18.849,18.237,18.753,392322,0
2008-05-19,18.672,18.687,18.347,18.488,244976,0
2008-05-20,18.517,18.643,18.362,18.547,406738,0
2008-05-21,18.658,18.731,18.053,18.134,443100,0
2008-05-22,18.075,18.591,18.075,18.134,366307,0
2008-05-23,18.171,18.171,17.662,17.743,165814,0
2008-05-27,17.596,18.134,17.588,18.046,242880,0
2008-05-28,18.09,18.149,17.655,17.809,153416,0
2008-05-29,17.861,18.097,17.706,17.971,133310,0
2008-05-30,17.971,18.068,17.684,17.795,225641,0
2008-06-02,17.795,17.979,17.588,17.75,253707,0
2008-06-03,17.677,17.75,17.418,17.611,235295,0
2008-06-04,17.64,17.92,17.47,17.559,172341,0
2008-06-05,17.677,18.12,17.64,18.09,219627,0
2008-06-06,17.979,18.046,17.338,17.477,253323,0
2008-06-09,17.492,17.626,17.168,17.345,198981,0
2008-06-10,17.19,17.426,17.109,17.227,214290,0
2008-06-11,17.175,17.271,16.424,16.6,307755,0
2008-06-12,16.71,17.094,16.674,16.792,272784,0
2008-06-13,16.777,17.021,16.681,16.859,272217,0
2008-06-16,16.88,17.153,16.769,16.983,202892,0
2008-06-17,16.998,17.205,16.983,17.042,290185,0
2008-06-18,16.998,17.116,16.769,16.799,456756,0
2008-06-19,16.873,16.991,16.769,16.976,315980,0
2008-06-20,16.873,16.991,16.659,16.792,319655,0
2008-06-23,16.792,16.91,16.6,16.689,244885,0
2008-06-24,16.681,16.748,16.416,16.6,252922,0
2008-06-25,16.6,16.718,16.393,16.445,283059,0
2008-06-26,16.438,16.703,16.327,16.519,538809,0
2008-06-27,16.6,16.607,15.892,16.268,893967,0
2008-06-30,16.231,16.239,15.848,16.01,393567,0
2008-07-01,15.914,16.18,15.722,16.077,391853,0
2008-07-02,16.151,16.209,15.936,15.995,310478,0
2008-07-03,16.209,16.209,15.811,16.017,122560,0
2008-07-07,16.002,16.106,15.531,15.722,232489,0
2008-07-08,15.619,16.275,15.266,16.128,429523,0
2008-07-09,16.231,16.548,16.121,16.136,322520,0
2008-07-10,16.054,16.327,15.892,16.092,297184,0
2008-07-11,15.981,16.062,15.494,15.716,160524,0
2008-07-14,15.848,16.172,15.657,15.722,189840,0
2008-07-15,15.546,15.848,15.435,15.538,308434,0
2008-07-16,15.538,16.445,15.354,16.32,375810,0
2008-07-17,16.438,17.153,16.438,16.799,302266,0
2008-07-18,16.829,17.382,16.586,17.301,275398,0
2008-07-21,17.301,17.544,17.013,17.153,157160,0
2008-07-22,17.131,17.809,17.131,17.802,202209,0
2008-07-23,17.765,18.872,17.75,18.517,458596,0
2008-07-24,18.451,18.555,17.16,17.33,239396,0
2008-07-25,17.367,18.282,17.33,18.031,391656,0
2008-07-28,18.09,18.112,17.463,17.75,450099,0
2008-07-29,17.684,18.156,17.684,18.053,384884,0
2008-07-30,18.496,19.535,18.355,18.864,1005092,0
2008-07-31,18.879,18.879,18.274,18.473,345630,0
2008-08-01,18.65,18.687,18.237,18.407,291733,0
2008-08-04,18.171,18.562,17.795,18.193,332009,0
2008-08-05,18.149,18.393,17.736,18.215,288808,0
2008-08-06,17.994,18.267,17.684,18.237,268369,0
2008-08-07,18.2,18.997,18.097,18.628,385572,0
2008-08-08,18.51,19.535,18.51,19.263,410271,0
2008-08-11,19.108,19.852,18.908,19.454,347587,0
2008-08-12,19.446,19.963,19.314,19.86,383600,0
2008-08-13,19.786,19.985,19.366,19.535,278822,0
2008-08-14,19.299,19.889,19.299,19.852,223263,0
2008-08-15,19.793,22.02,19.793,20.589,232339,0
2008-08-18,20.589,20.885,20.31,20.707,447548,0
2008-08-19,20.707,20.73,19.174,20.272,534895,0
2008-08-20,20.11,20.28,19.58,19.889,371804,0
2008-08-21,19.624,20.015,19.513,19.889,457648,0
2008-08-22,19.889,20.044,19.742,20.03,550033,0
2008-08-25,20.007,20.133,19.867,19.978,384205,0
2008-08-26,19.852,20.11,19.816,20.051,297740,0
2008-08-27,19.941,20.45,19.941,20.347,372246,0
2008-08-28,20.332,20.538,20.213,20.272,298287,0
2008-08-29,20.154,20.568,20.154,20.442,297313,0
2008-09-02,20.715,20.826,20.287,20.354,288617,0
2008-09-03,20.457,20.841,20.287,20.457,482493,0
2008-09-04,20.339,20.486,20.007,20.324,369629,0
2008-09-05,20.324,20.391,19.624,19.911,212931,0
2008-09-08,20.243,20.324,19.675,20.089,325363,0
2008-09-09,20.051,20.243,19.86,19.985,552134,0
2008-09-10,20.154,20.199,19.757,19.881,230333,0
2008-09-11,19.771,20.11,19.38,19.971,397471,0
2008-09-12,19.919,20.391,19.86,20.287,227299,0
2008-09-15,19.742,20.11,19.093,19.093,283772,0
2008-09-16,18.82,19.454,18.54,19.24,219693,0
2008-09-17,18.901,18.96,18.185,18.267,310262,0
2008-09-18,18.407,18.54,17.021,18.068,557117,0
2008-09-19,18.068,18.982,17.987,18.805,265464,0
2008-09-22,18.805,18.828,18.068,18.2,187634,0
2008-09-23,18.068,18.193,17.626,18.053,339481,0
2008-09-24,18.046,18.178,17.618,17.809,304226,0
2008-09-25,17.809,17.92,17.249,17.662,245867,0
2008-09-26,17.448,17.448,17.013,17.367,209742,0
2008-09-29,17.094,17.094,16.298,16.46,501941,0
2008-09-30,15.958,16.084,14.845,15.833,315802,0
2008-10-01,15.634,15.855,15.42,15.811,244606,0
2008-10-02,15.642,15.642,15.235,15.443,319335,0
2008-10-03,15.516,15.745,14.72,14.838,324268,0
2008-10-06,14.506,14.993,13.93,14.904,302009,0
2008-10-07,14.949,14.949,13.149,13.429,610702,0
2008-10-08,13.37,13.562,12.95,13.356,485272,0
2008-10-09,13.459,13.835,12.692,12.787,437821,0
2008-10-10,12.352,12.846,11.778,12.846,720534,0
2008-10-13,13.097,13.569,12.972,13.569,253344,0
2008-10-14,13.768,14.491,13.495,14.329,448562,0
2008-10-15,14.041,14.108,12.655,12.655,252867,0
2008-10-16,12.743,13.083,12.064,12.272,500810,0
2008-10-17,12.057,12.367,11.622,11.902,441313,0
2008-10-20,11.976,12.205,11.799,12.175,303220,0
2008-10-21,12.05,12.434,11.843,11.947,442691,0
2008-10-22,11.858,12.05,11.438,11.652,412777,0
2008-10-23,11.652,11.843,10.088,10.988,686434,0
2008-10-24,10.413,10.848,10.244,10.479,598820,0
2008-10-27,10.354,10.759,10.081,10.118,466080,0
2008-10-28,10.244,10.244,9.2626,9.4099,1004604,0
2008-10-29,9.4541,9.712,9.1005,9.1005,1354565,0
2008-10-30,9.757,9.985,9.2106,9.4324,1054734,0
2008-10-31,9.4472,10.752,9.351,10.752,1044147,0
2008-11-03,10.715,11.563,10.309,11.372,772298,0
2008-11-04,11.519,11.984,11.46,11.711,656470,0
2008-11-05,11.652,11.778,10.841,10.914,403998,0
2008-11-06,10.738,10.803,9.992,10.007,494361,0
2008-11-07,10.221,10.597,10.081,10.332,319656,0
2008-11-10,10.229,10.73,9.941,10.022,321545,0
2008-11-11,10.051,10.494,9.948,10.244,583384,0
2008-11-12,10.347,10.605,9.727,9.838,531318,0
2008-11-13,9.572,10.066,9.1074,10.051,994657,0
2008-11-14,9.86,10.088,9.292,9.3735,326522,0
2008-11-17,9.2184,9.823,9.1811,9.521,356003,0
2008-11-18,9.3804,9.668,9.1447,9.4983,438211,0
2008-11-19,9.521,9.521,8.5693,8.5987,396960,0
2008-11-20,8.6655,8.8128,8.0677,8.1562,614858,0
2008-11-21,8.0309,8.1931,7.5589,7.9645,459744,0
2008-11-24,8.1415,8.6429,8.0161,8.4514,425153,0
2008-11-25,8.5251,9.0485,8.5251,8.7686,425408,0
2008-11-26,8.7019,9.557,8.636,9.3952,463999,0
2008-11-28,9.1811,9.4246,9.1811,9.3137,241373,0
2008-12-01,9.24,9.3068,8.5615,8.5987,276448,0
2008-12-02,8.6871,9.0927,8.5173,8.9896,400344,0
2008-12-03,8.7539,9.2036,8.7166,8.9601,396954,0
2008-12-04,8.967,9.971,8.967,9.601,566037,0
2008-12-05,9.4541,9.668,9.2478,9.587,519351,0
2008-12-08,10.022,10.929,10.022,10.627,529514,0
2008-12-09,10.759,11.349,10.11,10.398,656041,0
2008-12-10,10.391,10.921,10.288,10.73,275031,0
2008-12-11,10.73,10.855,9.801,10.015,269860,0
2008-12-12,9.683,10.391,9.616,10.221,459416,0
2008-12-15,10.332,10.486,9.867,10.074,361940,0
2008-12-16,10.229,10.368,10.015,10.081,610799,0
2008-12-17,10.03,11.165,10,11.025,432692,0
2008-12-18,11.121,11.674,11.076,11.283,352281,0
2008-12-19,11.438,11.748,11.29,11.556,357087,0
2008-12-22,11.644,11.667,10.885,11.091,437381,0
2008-12-23,11.246,11.246,10.656,10.738,336710,0
2008-12-24,10.87,10.87,10.73,10.797,135296,0
2008-12-26,10.944,10.981,10.738,10.959,469377,0
2008-12-29,10.885,11.025,10.774,11.011,379681,0
2008-12-30,11.084,11.49,10.988,11.46,440986,0
2008-12-31,11.511,11.917,11.511,11.843,383482,0
2009-01-02,11.976,12.139,11.578,12.087,448067,0
2009-01-05,12.139,12.308,11.873,12.264,523226,0
2009-01-06,12.249,13.009,12.249,12.692,684175,0
2009-01-07,12.692,12.692,11.947,12.087,674778,0
2009-01-08,12.057,12.419,11.416,12.419,801285,0
2009-01-09,12.493,12.493,11.711,11.799,323479,0
2009-01-12,11.755,11.799,11.15,11.364,486878,0
2009-01-13,11.312,11.379,10.988,11.312,425738,0
2009-01-14,11.173,11.29,10.59,10.892,382236,0
2009-01-15,10.715,10.855,10.015,10.693,585220,0
2009-01-16,10.708,10.818,10.14,10.693,284057,0
2009-01-20,10.708,10.738,9.919,10.14,322976,0
2009-01-21,10.244,10.671,10.03,10.641,374258,0
2009-01-22,10.605,10.73,9.963,10.155,382653,0
2009-01-23,10.081,10.273,9.801,10.155,374047,0
2009-01-26,10.244,10.251,9.838,9.992,475464,0
2009-01-27,10.095,10.14,9.86,9.971,286150,0
2009-01-28,10.03,10.14,9.926,10,555130,0
2009-01-29,9.897,9.948,9.2478,9.3284,461462,0
2009-01-30,9.3432,9.4766,8.9454,9.0858,529872,0
2009-02-02,8.9454,9.1369,8.6655,8.8344,445307,0
2009-02-03,8.9376,9.2184,8.7833,9.1664,419192,0
2009-02-04,9.2478,9.3804,8.967,9.0338,404712,0
2009-02-05,9.0338,9.2184,8.9601,9.0121,666148,0
2009-02-06,9.0632,9.2626,8.9012,9.1074,633943,0
2009-02-09,9.1005,9.292,9.071,9.1889,1071206,0
2009-02-10,9.1664,9.4541,9.078,9.2626,635370,0
2009-02-11,9.3952,9.601,9.1074,9.3215,556906,0
2009-02-12,9.1811,9.557,9.0416,9.542,585993,0
2009-02-13,9.572,9.771,9.3432,9.4983,685062,0
2009-02-17,9.3952,9.4177,9.0043,9.1152,426106,0
2009-02-18,9.1958,9.2478,8.8197,8.9454,368015,0
2009-02-19,9.0416,9.2626,8.7244,8.7833,371459,0
2009-02-20,8.7461,8.8128,8.3483,8.5545,281643,0
2009-02-23,8.2963,8.3847,7.3672,7.3745,770876,0
2009-02-24,7.3303,7.7359,7.0795,7.6326,519494,0
2009-02-25,7.5589,7.581,6.8878,7.2418,467051,0
2009-02-26,7.0943,7.9423,7.0943,7.3745,512992,0
2009-02-27,7.1755,7.3451,6.991,7.0058,570707,0
2009-03-02,6.8952,7.1312,6.6592,6.7256,564729,0
2009-03-03,6.8952,6.8952,6.4306,6.5338,547753,0
2009-03-04,6.5117,7.0058,6.3274,6.8141,481253,0
2009-03-05,6.5338,6.792,6.025,6.0692,567567,0
2009-03-06,6.1725,6.1725,5.4719,5.5972,427726,0
2009-03-09,5.5087,5.6268,5.1622,5.1769,347184,0
2009-03-10,5.2507,5.6858,5.2138,5.6341,637355,0
2009-03-11,5.73,5.9586,5.6268,5.8258,423413,0
2009-03-12,5.7669,5.9881,5.4498,5.9365,684926,0
2009-03-13,6.0029,6.0103,5.5972,5.8258,402160,0
2009-03-16,5.8258,6.1429,5.8111,6.084,504419,0
2009-03-17,5.9586,6.084,5.6932,5.9365,404728,0
2009-03-18,5.8111,6.4675,5.7447,6.3421,450707,0
2009-03-19,6.4453,6.4749,6.2683,6.32,170618,0
2009-03-20,6.2315,6.3347,5.8701,6.0029,284200,0
2009-03-23,6.0029,6.6518,6.0029,6.6518,209061,0
2009-03-24,6.5781,6.6002,6.1946,6.1946,470777,0
2009-03-25,6.1725,6.6297,6.0767,6.4749,321437,0
2009-03-26,6.4675,6.755,6.4675,6.733,1035994,0
2009-03-27,6.755,6.755,6.46,6.5338,500967,0
2009-03-30,6.4822,6.4822,5.8996,6.0397,457398,0
2009-03-31,6.1946,6.1946,5.907,6.0324,591191,0
2009-04-01,5.9291,6.1578,5.7816,6.084,579396,0
2009-04-02,6.1578,7.5884,6.1578,7.4926,1259754,0
2009-04-03,7.463,7.7654,7.1312,7.7285,434872,0
2009-04-06,7.5294,7.6031,7.3081,7.5441,463777,0
2009-04-07,7.4114,7.4704,7.1976,7.286,294186,0
2009-04-08,7.4483,7.6474,7.3451,7.6401,281982,0
2009-04-09,7.6695,8.8344,7.6695,8.4514,490312,0
2009-04-13,8.4436,8.4436,8.0309,8.112,260994,0
2009-04-14,8.23,8.311,7.6179,7.6695,383292,0
2009-04-15,7.6622,8.1046,7.6031,8.0898,577848,0
2009-04-16,8.112,8.3699,7.9719,8.3188,292965,0
2009-04-17,8.2152,8.7097,8.2152,8.5467,407833,0
2009-04-20,8.311,8.311,7.6401,7.6622,532539,0
2009-04-21,7.6695,9.2695,7.6695,9.0858,656243,0
2009-04-22,9.0268,9.948,8.7097,9.624,687459,0
2009-04-23,9.646,9.712,9.2331,9.4541,743721,0
2009-04-24,9.742,10.944,9.528,10.797,1047456,0
2009-04-27,10.332,10.524,9.948,10.007,663863,0
2009-04-28,9.86,10.715,9.705,10.354,684168,0
2009-04-29,10.435,10.929,10.332,10.649,564614,0
2009-04-30,10.413,10.538,9.631,9.963,814459,0
2009-05-01,10.221,10.244,9.719,10.015,485590,0
2009-05-04,9.985,10.656,9.985,10.413,641039,0
2009-05-05,10.582,10.605,10.303,10.465,1140417,0
2009-05-06,10.465,10.62,10.066,10.62,610461,0
2009-05-07,10.693,10.952,9.646,9.757,748240,0
2009-05-08,10.162,10.862,9.948,10.759,413622,0
2009-05-11,10.597,10.715,9.86,9.912,402838,0
2009-05-12,9.904,9.956,9.351,9.786,521369,0
2009-05-13,9.616,9.823,8.9826,9.0268,324790,0
2009-05-14,8.9454,9.838,8.7097,9.749,557683,0
2009-05-15,9.66,9.86,8.8128,8.9748,425749,0
2009-05-18,9.2331,9.668,9.1005,9.4983,330725,0
2009-05-19,9.646,9.668,9.3804,9.55,184757,0
2009-05-20,9.66,9.985,9.4619,9.757,394546,0
2009-05-21,9.601,9.616,9.0632,9.3432,225571,0
2009-05-22,9.2253,9.3284,8.8639,9.2478,300609,0
2009-05-26,9.24,10.066,9.1811,9.992,218986,0
2009-05-27,10.059,10.568,9.941,10.051,503478,0
2009-05-28,9.889,10.133,9.3284,9.66,347226,0
2009-05-29,9.86,9.912,9.4246,9.794,292478,0
2009-06-01,10.738,10.996,9.963,10.826,507797,0
2009-06-02,10.774,11.947,10.693,11.866,1216677,0
2009-06-03,11.608,11.888,11.04,11.217,545691,0
2009-06-04,11.246,11.49,10.664,10.944,828107,0
2009-06-05,11.099,11.32,10.826,10.944,659572,0
2009-06-08,11.032,11.114,10.693,10.848,622985,0
2009-06-09,11.003,11.076,10.649,10.797,470997,0
2009-06-10,10.774,10.862,10.413,10.693,557361,0
2009-06-11,10.937,10.937,10.553,10.656,522021,0
2009-06-12,10.656,10.656,10.236,10.413,290176,0
2009-06-15,10.347,10.413,9.912,10.081,466578,0
2009-06-16,10.309,10.538,9.978,10.03,475180,0
2009-06-17,10.125,10.155,9.2773,9.727,660685,0
2009-06-18,9.838,9.86,9.4099,9.4983,287207,0
2009-06-19,9.4983,9.69,9.3215,9.3804,278313,0
2009-06-22,9.3284,9.3657,8.9454,8.9748,303462,0
2009-06-23,8.9306,9.1811,8.8128,8.9826,311977,0
2009-06-24,9.1152,9.521,9.071,9.1594,261038,0
2009-06-25,9.0927,9.3735,8.9896,9.2331,239684,0
2009-06-26,9.1369,9.403,8.9306,9.1958,637179,0
2009-06-29,9.1222,9.3137,8.9159,9.2548,334195,0
2009-06-30,9.2548,9.4099,8.7391,9.0338,377676,0
2009-07-01,9.13,9.587,9.0338,9.506,417467,0
2009-07-02,9.3432,9.4324,9.0563,9.2626,283514,0
2009-07-06,9.13,9.3068,8.5398,8.9012,340766,0
2009-07-07,8.8934,8.9012,8.6135,8.6949,231846,0
2009-07-08,8.7019,8.7686,8.2451,8.4731,492727,0
2009-07-09,8.6213,8.7755,8.3483,8.5987,243964,0
2009-07-10,8.4809,8.9159,8.3925,8.8344,318870,0
2009-07-13,8.8128,9.2184,8.5987,9.1811,308768,0
2009-07-14,9.1152,9.4766,8.8864,9.4472,342735,0
2009-07-15,9.4836,9.786,9.3735,9.668,388855,0
2009-07-16,9.668,10.14,9.639,10.095,296273,0
2009-07-17,10.199,10.309,9.948,10.095,168302,0
2009-07-20,10.28,10.582,10.206,10.479,163277,0
2009-07-21,10.568,10.649,10.155,10.457,123736,0
2009-07-22,10.457,10.479,10.199,10.332,167182,0
2009-07-23,10.28,11.268,10.221,11.18,315322,0
2009-07-24,11.011,11.681,10.862,11.549,349081,0
2009-07-27,11.549,11.74,11.349,11.622,219376,0
2009-07-28,11.511,11.688,11.349,11.563,327671,0
2009-07-29,11.615,11.711,11.312,11.505,307366,0
2009-07-30,13.326,14.306,11.969,12.891,1658816,0
2009-07-31,13.083,13.894,12.994,13.48,724856,0
2009-08-03,13.532,14.019,13.289,13.827,418737,0
2009-08-04,13.827,14.676,13.761,14.572,416004,0
2009-08-05,14.682,14.867,14.048,14.395,400608,0
2009-08-06,14.461,14.543,13.333,13.539,390314,0
2009-08-07,13.665,14.38,13.547,14.255,277999,0
2009-08-10,14.167,14.594,13.96,14.056,419389,0
2009-08-11,14.085,15.87,13.989,15.634,1252547,0
2009-08-12,15.508,16.002,15.147,15.251,644336,0
2009-08-13,15.155,15.575,14.852,15.487,310144,0
2009-08-14,15.597,15.767,15.022,15.317,371613,0
2009-08-17,15.28,15.28,14.336,14.447,375293,0
2009-08-18,14.749,15.243,14.741,15,384707,0
2009-08-19,14.845,15.059,14.528,14.993,708940,0
2009-08-20,14.993,15.221,14.904,15.14,737935,0
2009-08-21,15.405,16.475,15.405,16.224,392951,0
2009-08-24,16.18,16.357,16.017,16.084,314222,0
2009-08-25,16.29,16.769,15.981,16.556,414318,0
2009-08-26,16.393,16.556,16.143,16.342,237944,0
2009-08-27,16.342,16.342,15.369,16.054,332804,0
2009-08-28,16.859,17.853,16.659,17.477,785693,0
2009-08-31,17.256,18.481,17.124,18.303,697133,0
2009-09-01,17.927,17.95,16.165,16.246,819042,0
2009-09-02,16.099,16.393,15.73,16.002,935488,0
2009-09-03,16.275,16.408,15.634,16.209,265183,0
2009-09-04,16.128,16.512,15.981,16.342,226890,0
2009-09-08,16.438,16.725,16.438,16.681,564299,0
2009-09-09,16.792,17.271,16.489,16.991,586602,0
2009-09-10,17.116,18.185,17.021,17.942,867511,0
2009-09-11,18.156,19.004,18.09,18.835,687341,0
2009-09-14,18.665,18.887,18.347,18.694,363158,0
2009-09-15,18.62,18.62,18.141,18.437,389482,0
2009-09-16,18.496,19.299,18.326,19.263,522856,0
2009-09-17,18.997,19.454,18.923,19.063,518392,0
2009-09-18,19.085,19.284,19.049,19.07,281767,0
2009-09-21,19.026,19.026,18.555,18.805,343925,0
2009-09-22,18.576,19.137,18.576,18.997,658376,0
2009-09-23,18.923,19.152,18.813,18.938,598760,0
2009-09-24,18.828,19.041,18.828,18.835,453549,0
2009-09-25,18.635,18.65,17.721,18.09,492736,0
2009-09-28,18.164,18.23,17.75,18.12,421398,0
2009-09-29,18.061,18.525,18.053,18.429,348192,0
2009-09-30,18.347,19.255,18.347,18.879,638954,0
2009-10-01,18.54,19.004,18.54,18.724,965182,0
2009-10-02,18.842,18.842,18.259,18.303,650841,0
2009-10-05,18.193,18.709,18.156,18.606,346127,0
2009-10-06,18.628,19.572,18.496,19.366,450507,0
2009-10-07,19.218,19.595,19.026,19.343,252342,0
2009-10-08,19.402,19.919,19.366,19.793,233650,0
2009-10-09,19.742,20,19.631,19.963,177031,0
2009-10-12,20,20.162,19.904,19.971,425292,0
2009-10-13,20.206,20.316,19.874,20.051,590795,0
2009-10-14,20.435,20.841,20.258,20.752,433861,0
2009-10-15,20.619,21.194,20.56,20.929,419822,0
2009-10-16,20.693,21.091,20.56,20.87,536598,0
2009-10-19,21.062,21.526,20.833,21.194,295280,0
2009-10-20,21.232,21.415,20.597,20.767,799313,0
2009-10-21,20.855,21.143,20.627,20.707,848839,0
2009-10-22,20.568,21.925,20.45,21.659,696811,0
2009-10-23,21.688,22.058,21.335,21.777,837076,0
2009-10-26,21.622,22.028,21.342,21.629,1542734,0
2009-10-27,21.534,21.755,20.774,20.9,1661151,0
2009-10-28,21.453,22.441,20.707,20.914,1854998,0
2009-10-29,21.076,21.194,19.881,20.199,1306684,0
2009-10-30,20.11,20.553,19.816,20.413,1063594,0
2009-11-02,20.295,20.73,20.015,20.715,1418881,0
2009-11-03,20.457,20.767,20.368,20.472,1201557,0
2009-11-04,20.524,21.062,19.874,19.911,728990,0
2009-11-05,20.206,23.245,20.169,23.045,1591821,0
2009-11-06,22.684,23.311,22.61,23.075,932483,0
2009-11-09,23.215,24.012,23.119,23.975,775758,0
2009-11-10,23.672,24.255,23.289,24.004,623723,0
2009-11-11,24.137,24.491,23.783,24.314,428899,0
2009-11-12,24.225,24.417,23.525,23.709,307730,0
2009-11-13,23.975,24.195,23.311,24.078,369596,0
2009-11-16,24.078,24.904,23.997,24.483,435541,0
2009-11-17,24.55,24.55,23.687,24.019,323810,0
2009-11-18,24.115,24.122,23.731,23.968,312615,0
2009-11-19,23.687,23.76,22.993,23.436,465146,0
2009-11-20,23.429,23.547,22.676,23.186,363572,0
2009-11-23,23.363,23.783,23.06,23.333,278165,0
2009-11-24,23.377,23.384,22.714,22.861,260347,0
2009-11-25,22.89,22.964,22.455,22.846,233921,0
2009-11-27,22.271,22.795,21.836,22.632,110849,0
2009-11-30,22.632,22.802,22.123,22.699,348070,0
2009-12-01,22.78,23.414,22.566,22.699,554940,0
2009-12-02,22.632,23.052,21.88,22.47,691290,0
2009-12-03,22.367,22.669,21.836,22.035,427312,0
2009-12-04,22.241,22.846,21.947,22.256,301902,0
2009-12-07,22.197,22.419,21.688,21.799,197959,0
2009-12-08,21.652,22.876,21.482,21.947,998308,0
2009-12-09,21.829,21.991,21.283,21.902,262077,0
2009-12-10,22.116,22.271,21.114,21.445,610829,0
2009-12-11,21.674,22.123,21.098,22.05,566942,0
2009-12-14,22.182,22.182,21.519,21.895,444940,0
2009-12-15,21.895,21.895,21.438,21.733,428612,0
2009-12-16,21.843,22.161,21.688,22.006,375369,0
2009-12-17,21.733,22.197,21.135,21.18,574210,0
2009-12-18,21.217,21.858,20.524,20.686,2523857,0
2009-12-21,20.648,21.991,20.648,21.806,713251,0
2009-12-22,21.799,22.168,21.474,22.168,589633,0
2009-12-23,22.382,22.603,21.932,22.455,394238,0
2009-12-24,22.647,22.883,22.419,22.64,93738,0
2009-12-28,22.831,22.831,22.043,22.168,322175,0
2009-12-29,22.175,22.389,22.058,22.22,194373,0
2009-12-30,22.205,22.61,21.747,21.925,292344,0
2009-12-31,22.072,22.072,21.283,21.327,227034,0
2010-01-04,21.512,21.984,21.305,21.917,405644,0
2010-01-05,21.932,21.969,21.297,21.608,454608,0
2010-01-06,21.629,21.777,21.135,21.415,579211,0
2010-01-07,21.526,22.426,21.305,21.497,415669,0
2010-01-08,21.335,21.615,21.18,21.593,288190,0
2010-01-11,21.497,21.777,21.438,21.615,262804,0
2010-01-12,21.297,21.733,20.818,21.069,328887,0
2010-01-13,21.054,21.276,20.656,21.187,426879,0
2010-01-14,21.054,21.652,21.054,21.489,279742,0
2010-01-15,21.593,21.762,21.01,21.135,458036,0
2010-01-19,20.929,21.512,20.914,21.415,318707,0
2010-01-20,21.187,21.187,20.015,20.095,515972,0
2010-01-21,20.095,20.435,19.114,19.211,531965,0
2010-01-22,19.16,19.373,18.576,18.769,493790,0
2010-01-25,18.901,19.86,18.54,19.749,587800,0
2010-01-26,19.601,19.963,19.402,19.808,475084,0
2010-01-27,19.646,19.793,19.108,19.727,486175,0
2010-01-28,19.727,20.015,19.41,19.801,383185,0
2010-01-29,20.051,20.501,19.889,19.963,473764,0
2010-02-01,20.066,20.199,19.616,20.051,463198,0
2010-02-02,20.037,20.9,19.624,20.789,612620,0
2010-02-03,20.678,21.091,20.575,20.9,406282,0
2010-02-04,20.568,20.7,19.933,19.992,704951,0
2010-02-05,19.941,19.985,18.517,19.498,657510,0
2010-02-08,19.343,19.764,19.056,19.24,297592,0
2010-02-09,19.395,19.668,18.938,19.535,384801,0
2010-02-10,19.513,19.528,18.658,19.358,394977,0
2010-02-11,19.373,19.941,18.857,19.919,237141,0
2010-02-12,19.919,20.339,19.624,20.324,320751,0
2010-02-16,20.538,20.715,20.251,20.7,220065,0
2010-02-17,20.693,20.907,20.184,20.759,298175,0
2010-02-18,20.634,20.671,20.221,20.509,331377,0
2010-02-19,20.604,20.818,20.265,20.516,281309,0
2010-02-22,20.648,20.752,20.147,20.435,254624,0
2010-02-23,20.324,20.324,19.66,19.771,545544,0
2010-02-24,19.956,19.956,19.152,19.764,612011,0
2010-02-25,19.402,19.66,18.813,19.66,771702,0
2010-02-26,19.476,20.759,19.137,20.177,520280,0
2010-03-01,19.085,19.476,18.429,18.776,1351373,0
2010-03-02,18.679,18.813,18.311,18.702,776600,0
2010-03-03,18.606,18.694,18.385,18.444,1129208,0
2010-03-04,18.414,18.687,18.326,18.643,373461,0
2010-03-05,18.769,19.011,18.517,18.99,381286,0
2010-03-08,19.041,20.944,19.041,20.892,1238363,0
2010-03-09,20.885,21.039,20.272,20.545,687344,0
2010-03-10,20.619,20.752,20.427,20.627,473684,0
2010-03-11,20.56,21.158,20.435,21.047,320429,0
2010-03-12,21.083,21.128,20.575,20.656,409782,0
2010-03-15,20.604,20.745,20.435,20.671,285930,0
2010-03-16,20.686,20.811,20.427,20.627,306113,0
2010-03-17,20.648,20.944,20.457,20.797,247815,0
2010-03-18,20.9,20.944,20.583,20.648,366602,0
2010-03-19,20.693,20.848,19.439,19.565,1377912,0
2010-03-22,19.366,20.051,19.004,20,444491,0
2010-03-23,19.985,20.442,19.742,20.413,341448,0
2010-03-24,20.251,20.634,19.978,20.044,206728,0
2010-03-25,20.118,20.265,19.816,19.86,189479,0
2010-03-26,19.867,20.007,19.727,19.867,236054,0
2010-03-29,20.074,20.501,20.007,20.494,244315,0
2010-03-30,20.465,20.818,20.339,20.583,306081,0
2010-03-31,20.391,20.435,19.757,19.896,314417,0
2010-04-01,19.896,21.187,19.786,20.855,718931,0
2010-04-05,20.9,21.497,20.738,21.394,194831,0
2010-04-06,21.158,21.681,20.752,21.585,425748,0
2010-04-07,21.593,21.873,20.228,20.435,561657,0
2010-04-08,20.457,21.261,20.368,21.18,360093,0
2010-04-09,21.18,21.608,21.106,21.526,204455,0
2010-04-12,21.534,22.02,21.246,21.777,317183,0
2010-04-13,21.806,22.448,21.711,22.308,454842,0
2010-04-14,22.5,22.979,22.375,22.861,373491,0
2010-04-15,22.647,22.758,22.522,22.655,203038,0
2010-04-16,22.692,22.692,21.593,22.146,321239,0
2010-04-19,22.138,22.419,21.917,22.337,266364,0
2010-04-20,22.396,23.237,22.396,23.163,412165,0
2010-04-21,23.23,23.695,23.031,23.539,396754,0
2010-04-22,23.237,24.085,22.802,23.819,535520,0
2010-04-23,23.65,24.653,23.355,24.299,550329,0
2010-04-26,24.417,24.653,23.672,23.842,347392,0
2010-04-27,23.687,23.93,22.588,22.669,384397,0
2010-04-28,22.928,23.562,22.928,23.281,525920,0
2010-04-29,23.422,24.277,23.34,24.203,286881,0
2010-04-30,24.27,24.653,23.739,23.864,517708,0
2010-05-03,24.262,24.683,22.455,23.075,1574222,0
2010-05-04,22.551,22.596,21.497,21.954,743067,0
2010-05-05,21.865,21.91,20.656,21.371,755087,0
2010-05-06,21.083,21.364,18.355,20.862,950513,0
2010-05-07,20.833,20.833,19.174,19.284,914494,0
2010-05-10,19.874,20.892,19.874,20.627,377947,0
2010-05-11,20.604,21.364,20.42,20.9,599812,0
2010-05-12,21.098,22.588,21.039,22.375,850747,0
2010-05-13,22.264,22.434,21.415,21.726,488818,0
2010-05-14,21.696,21.696,20.759,21.246,321439,0
2010-05-17,21.593,21.703,20.213,20.936,322082,0
2010-05-18,21.342,21.534,20.376,20.516,279653,0
2010-05-19,20.339,20.583,19.277,19.764,307609,0
2010-05-20,19.137,19.432,18.399,18.679,442222,0
2010-05-21,18.156,19.609,18.002,19.417,568927,0
2010-05-24,19.336,19.808,19.16,19.204,437502,0
2010-05-25,18.37,19.639,17.898,19.58,694446,0
2010-05-26,19.822,20.686,19.41,19.513,446322,0
2010-05-27,19.727,20.797,19.58,20.797,284715,0
2010-05-28,20.723,20.818,20.221,20.538,324435,0
2010-06-01,20.177,20.31,19.299,19.299,489191,0
2010-06-02,19.66,19.771,19.24,19.757,373786,0
2010-06-03,20.059,20.295,19.225,19.484,477162,0
2010-06-04,19.144,19.543,18.385,18.694,660666,0
2010-06-07,18.879,18.879,18.061,18.259,693722,0
2010-06-08,18.215,18.488,17.397,18.023,766253,0
2010-06-09,18.237,18.599,17.647,17.824,578072,0
2010-06-10,18.259,18.849,18.112,18.813,304696,0
2010-06-11,18.466,19.004,18.289,18.96,243284,0
2010-06-14,18.916,18.967,18.12,18.326,715046,0
2010-06-15,18.282,19.1,17.95,19.085,333125,0
2010-06-16,19.056,19.056,18.385,18.576,299012,0
2010-06-17,18.731,18.731,17.64,18.171,549796,0
2010-06-18,18.347,18.347,17.691,17.729,725909,0
2010-06-21,18.171,18.525,17.684,17.912,781972,0
2010-06-22,17.994,18.105,17.065,17.101,731395,0
2010-06-23,17.057,17.898,16.386,17.544,672193,0
2010-06-24,17.463,17.758,17.065,17.175,703975,0
2010-06-25,17.677,18.046,17.101,17.389,733097,0
2010-06-28,17.389,17.809,17.153,17.485,340291,0
2010-06-29,17.021,17.028,16.128,16.313,728430,0
2010-06-30,16.393,16.895,16.327,16.534,739253,0
2010-07-01,16.534,16.615,15.346,15.914,1181723,0
2010-07-02,15.995,16.195,15.619,16.084,459360,0
2010-07-06,16.209,16.424,15.531,15.664,624168,0
2010-07-07,15.76,16.703,15.634,16.637,402613,0
2010-07-08,17.042,18.023,17.042,17.662,898433,0
2010-07-09,17.75,17.942,17.492,17.75,332926,0
2010-07-12,17.596,17.847,17.183,17.522,251862,0
2010-07-13,17.78,18.105,17.677,17.994,344938,0
2010-07-14,17.809,17.95,17.374,17.868,432695,0
2010-07-15,17.964,18.422,17.58,18.355,691888,0
2010-07-16,18.282,18.303,17.809,17.868,751994,0
2010-07-19,18.009,18.105,17.456,17.75,461778,0
2010-07-20,17.418,18.724,17.367,18.687,656054,0
2010-07-21,18.967,19.498,18.798,18.916,1043348,0
2010-07-22,19.16,19.956,19.1,19.646,517251,0
2010-07-23,19.498,20.479,19.351,20.435,422251,0
2010-07-26,20.044,20.589,19.757,20.479,440270,0
2010-07-27,20.435,20.604,19.698,19.816,675279,0
2010-07-28,19.83,19.992,19.218,19.595,536021,0
2010-07-29,19.83,19.992,19.137,19.58,318923,0
2010-07-30,19.27,20.383,19.225,20.03,489470,0
2010-08-02,20.398,21.054,20.339,20.848,513859,0
2010-08-03,20.848,21.018,19.971,20.383,558497,0
2010-08-04,20.538,20.648,19.816,20.177,481605,0
2010-08-05,19.904,20.316,19.631,20.007,897636,0
2010-08-06,19.535,20.87,19.476,20.169,509634,0
2010-08-09,20.442,21.135,20.442,21.114,763623,0
2010-08-10,20.892,21.032,20.398,20.568,351061,0
2010-08-11,19.985,20.059,19.328,19.454,552615,0
2010-08-12,19.093,19.366,18.938,18.952,428455,0
2010-08-13,18.952,19.233,18.79,18.872,285929,0
2010-08-16,18.628,19.233,18.496,18.872,310043,0
2010-08-17,19.114,19.837,19.026,19.668,459172,0
2010-08-18,19.69,20.316,19.528,20.103,471580,0
2010-08-19,20.044,20.472,20.03,20.258,798180,0
2010-08-20,20.095,20.457,20.081,20.413,533964,0
2010-08-23,27.75,28.156,27.367,27.374,1044246,0
2010-08-24,26.946,27.271,26.578,26.674,964871,0
2010-08-25,26.511,28.451,26.511,28.37,1095086,0
2010-08-26,28.532,29.351,28.458,28.709,1184800,0
2010-08-27,29.218,29.557,28.584,29.454,775110,0
2010-08-30,29.366,29.498,28.946,28.946,664120,0
2010-08-31,28.96,29.778,28.614,28.982,548709,0
2010-09-01,29.823,30.619,29.594,30.568,778528,0
2010-09-02,30.627,31.747,30.627,31.268,469852,0
2010-09-03,31.711,31.711,30.177,30.825,593462,0
2010-09-07,30.671,30.781,29.911,29.992,373631,0
2010-09-08,30.088,30.369,29.845,30.081,244181,0
2010-09-09,30.449,30.936,29.793,30.102,292541,0
2010-09-10,30.206,30.434,29.919,30.037,190931,0
2010-09-13,30.324,30.973,29.978,30.884,333576,0
2010-09-14,30.715,30.715,29.845,29.845,448360,0
2010-09-15,29.948,30.022,29.505,29.83,402463,0
2010-09-16,29.808,29.875,28.923,29.321,216662,0
2010-09-17,29.469,29.469,28.717,29.026,569280,0
2010-09-20,29.255,30.28,28.923,30.184,380010,0
2010-09-21,30.133,30.833,29.446,30.369,454382,0
2010-09-22,30.125,30.538,29.446,29.83,400188,0
2010-09-23,29.225,29.675,28.908,29.129,412360,0
2010-09-24,29.786,30.508,29.314,30.434,257426,0
2010-09-27,30.339,30.369,29.675,29.999,278449,0
2010-09-28,30.037,30.516,29.52,30.457,352396,0
2010-09-29,30.213,30.604,30.058,30.486,333930,0
2010-09-30,30.678,30.781,29.845,30.612,730249,0
2010-10-01,30.693,30.7,29.742,30.007,368859,0
2010-10-04,29.823,30.154,29.167,29.439,307728,0
2010-10-05,29.771,30.317,29.432,29.904,457657,0
2010-10-06,29.933,30.553,29.726,30.524,365679,0
2010-10-07,30.766,30.766,29.579,29.889,309717,0
2010-10-08,29.933,30.524,29.823,30.427,277706,0
2010-10-11,30.369,30.862,30.014,30.715,282311,0
2010-10-12,30.656,30.929,30.287,30.848,270964,0
2010-10-13,30.973,31.512,30.516,31.305,317268,0
2010-10-14,31.26,31.394,30.464,30.869,315571,0
2010-10-15,31.098,31.098,29.896,30.951,452148,0
2010-10-18,30.98,31.032,30.125,30.331,229095,0
2010-10-19,29.867,30.818,29.66,29.999,272585,0
2010-10-20,30.221,31.106,30.221,31.01,346932,0
2010-10-21,31.172,31.747,30.457,30.818,329847,0
2010-10-22,30.833,31.165,30.707,31.083,103288,0
2010-10-25,31.298,31.711,31.18,31.415,227552,0
2010-10-26,31.15,31.674,31.039,31.283,327677,0
2010-10-27,30.959,31.268,30.796,30.966,314088,0
2010-10-28,31.187,31.187,30.184,30.287,214827,0
2010-10-29,30.125,31.039,29.881,30.789,413295,0
2010-11-01,30.995,32.898,30.995,32.898,738961,0
2010-11-02,33.215,33.215,32.552,32.743,479597,0
2010-11-03,32.765,33.149,32.374,32.817,443845,0
2010-11-04,33.156,33.702,32.935,33.665,573848,0
2010-11-05,38.982,39.402,34.852,36.747,2395940,0
2010-11-08,37.028,37.389,36.002,36.585,669762,0
2010-11-09,36.15,36.349,34.882,34.985,760238,0
2010-11-10,34.727,35.036,34.498,34.992,718900,0
2010-11-11,34.439,35.826,34.321,35.612,365561,0
2010-11-12,35.243,35.582,34.38,34.594,292733,0
2010-11-15,34.586,34.992,34.402,34.579,388348,0
2010-11-16,34.328,34.343,33.62,34.004,392313,0
2010-11-17,34.019,34.483,33.443,34.358,307805,0
2010-11-18,34.704,34.926,34.086,34.521,406195,0
2010-11-19,34.483,34.874,33.923,34.852,336218,0
2010-11-22,34.66,35.597,34.498,35.597,460155,0
2010-11-23,34.8,35.059,34.417,34.557,703665,0
2010-11-24,36.165,36.165,35.177,35.479,927380,0
2010-11-26,36.01,36.099,35.634,35.796,392068,0
2010-11-29,35.803,36.091,35.324,35.833,737852,0
2010-11-30,35.626,36.135,35.405,35.744,700812,0
2010-12-01,36.223,36.969,36.032,36.954,604871,0
2010-12-02,37.049,38.215,36.887,37.662,594930,0
2010-12-03,37.322,38.672,37.322,38.65,589339,0
2010-12-06,38.451,39.498,38.178,39.085,355045,0
2010-12-07,39.609,40.25,39.24,39.321,635236,0
2010-12-08,39.24,39.638,38.635,39.115,329564,0
2010-12-09,39.512,39.726,38.879,39.491,470249,0
2010-12-10,39.453,39.453,38.591,39.424,761068,0
2010-12-13,29.225,30.206,29.173,30.133,1088822,0
2010-12-14,30.058,30.383,29.867,30.251,594485,0
2010-12-15,30.251,30.921,30.022,30.236,572687,0
2010-12-16,30.295,30.583,30.007,30.538,490224,0
2010-12-17,30.597,31.231,30.464,31.083,635708,0
2010-12-20,31.135,32.117,31.128,31.792,656640,0
2010-12-21,31.947,32.485,31.947,32.264,264135,0
2010-12-22,32.374,32.478,32.057,32.3,181700,0
2010-12-23,32.182,32.396,31.747,31.983,165174,0
2010-12-27,31.777,32.153,31.445,32.117,178511,0
2010-12-28,32.212,32.22,31.504,31.533,213527,0
2010-12-29,31.615,31.785,31.533,31.674,283818,0
2010-12-30,31.703,32.027,31.519,31.688,89719,0
2010-12-31,31.519,32.02,31.46,31.711,420556,0
2011-01-03,31.865,32.153,31.622,32.006,314200,0
2011-01-04,31.991,31.991,30.339,30.553,859636,0
2011-01-05,30.597,30.811,30.317,30.346,1211065,0
2011-01-06,30.39,30.39,29.638,29.667,426387,0
2011-01-07,29.845,30.037,29.144,29.417,263642,0
2011-01-10,29.277,30.42,29.063,30.31,279533,0
2011-01-11,30.516,31.003,30.39,30.642,207578,0
2011-01-12,30.892,31.312,30.671,31.312,204575,0
2011-01-13,31.224,31.74,31.047,31.607,270711,0
2011-01-14,31.394,31.585,31.01,31.453,317972,0
2011-01-18,30.988,31.453,30.988,31.415,135062,0
2011-01-19,31.356,31.533,30.951,31.113,234770,0
2011-01-20,30.995,31.482,30.722,31.077,313042,0
2011-01-21,31.239,31.482,30.317,30.434,267922,0
2011-01-24,30.405,30.707,29.572,30.31,399540,0
2011-01-25,30.14,30.486,29.83,30.449,246318,0
2011-01-26,30.442,31.083,30.184,30.642,242630,0
2011-01-27,30.56,31.025,30.434,30.781,254431,0
2011-01-28,30.707,31.209,29.992,30.081,226562,0
2011-01-31,30.125,30.295,29.793,29.948,329542,0
2011-02-01,30.398,30.98,30.331,30.612,278502,0
2011-02-02,30.531,30.671,30.339,30.501,333197,0
2011-02-03,30.39,30.722,30.051,30.648,263604,0
2011-02-04,30.604,30.892,30.081,30.634,172274,0
2011-02-07,30.73,31.651,30.671,31.46,263877,0
2011-02-08,31.512,32.293,31.482,31.961,247531,0
2011-02-09,31.902,32.286,31.651,32.286,267845,0
2011-02-10,32.123,32.418,31.954,32.212,270049,0
2011-02-11,32.087,32.588,32.087,32.352,182329,0
2011-02-14,32.33,32.625,32.02,32.485,232432,0
2011-02-15,32.315,32.714,32.05,32.175,204942,0
2011-02-16,32.33,32.441,32.027,32.117,305210,0
2011-02-18,32.758,33.008,32.382,32.779,185264,0
2011-02-22,32.964,33.901,32.367,32.396,548821,0
2011-02-23,32.455,32.676,31.533,31.85,555253,0
2011-02-24,31.865,32.426,31.135,31.379,300724,0
2011-02-25,31.659,32.426,31.32,32.352,235401,0
2011-02-28,30.243,32.027,29.992,30.707,1361533,0
2011-03-01,30.973,30.973,29.587,29.911,500834,0
2011-03-02,29.875,30.722,29.801,30.583,414985,0
2011-03-03,31.062,32.883,31.047,32.728,982160,0
2011-03-04,32.662,33.319,32.662,33.274,786109,0
2011-03-07,33.451,33.813,32.699,32.972,633503,0
2011-03-08,32.942,33.834,32.942,33.517,754032,0
2011-03-09,33.488,34.904,33.319,34.675,356778,0
2011-03-10,34.13,34.284,33.481,33.561,319245,0
2011-03-11,33.458,35.051,33.325,33.68,274539,0
2011-03-14,33.377,33.481,32.558,33.178,268916,0
2011-03-15,32.138,33.252,31.718,32.928,347242,0
2011-03-16,32.964,33.075,31.792,31.895,495361,0
2011-03-17,32.308,33.289,32.234,32.47,373638,0
2011-03-18,32.838,32.838,31.954,32.279,1444160,0
2011-03-21,33.185,33.96,33.185,33.481,771150,0
2011-03-22,33.554,33.79,32.544,32.603,316957,0
2011-03-23,32.234,32.617,32.013,32.33,356147,0
2011-03-24,32.566,32.566,31.85,32.367,194446,0
2011-03-25,32.493,32.838,32.05,32.234,287556,0
2011-03-28,32.338,32.411,31.895,32.175,295351,0
2011-03-29,32.071,32.344,31.563,32.293,427124,0
2011-03-30,32.735,33.871,32.735,33.827,570404,0
2011-03-31,33.739,34.284,33.304,34.122,286528,0
2011-04-01,34.565,35.177,34.483,34.859,424706,0
2011-04-04,34.977,34.977,34.506,34.704,384851,0
2011-04-05,34.506,35.236,34.498,35.066,387440,0
2011-04-06,35.582,35.612,34.609,34.904,285550,0
2011-04-07,34.807,35.273,34.616,34.956,254528,0
2011-04-08,35.073,35.154,33.982,34.056,285238,0
2011-04-11,34.115,34.159,33.399,33.495,195904,0
2011-04-12,33.156,33.193,32.507,32.758,479373,0
2011-04-13,33.038,33.104,32.197,32.47,394038,0
2011-04-14,32.249,32.352,31.873,32.308,222040,0
2011-04-15,32.33,32.478,32.006,32.462,162335,0
2011-04-18,31.888,32.02,31.342,31.674,161348,0
2011-04-19,31.755,32.234,31.394,31.961,148757,0
2011-04-20,32.5,33.023,32.249,32.905,335990,0
2011-04-21,33.082,33.082,32.647,32.964,136321,0
2011-04-25,32.876,33.023,32.403,32.735,250487,0
2011-04-26,32.765,33.325,32.728,32.861,590225,0
2011-04-27,32.838,33.17,32.588,32.964,1015010,0
2011-04-28,32.949,33.126,32.883,33.052,542512,0
2011-04-29,33.038,33.363,32.802,33.001,195573,0
2011-05-02,33.695,35.302,33.392,34.66,1218187,0
2011-05-03,34.586,34.624,34.092,34.402,518699,0
2011-05-04,34.432,34.476,33.488,34.092,355048,0
2011-05-05,33.754,34.107,33.407,33.849,301180,0
2011-05-06,34.321,34.66,33.554,33.827,268192,0
2011-05-09,33.952,34.115,33.768,33.996,257998,0
2011-05-10,34.034,34.697,33.937,34.653,320170,0
2011-05-11,34.579,34.579,33.746,34.174,339609,0
2011-05-12,33.989,35.073,33.864,35.029,448322,0
2011-05-13,35.015,35.671,34.793,35.265,433733,0
2011-05-16,35.11,35.125,34.262,34.387,280113,0
2011-05-17,34.078,34.13,33.613,33.989,273560,0
2011-05-18,34.092,34.424,33.916,34.41,125422,0
2011-05-19,34.624,34.742,34.254,34.579,152941,0
2011-05-20,34.41,34.41,33.62,34.137,162346,0
2011-05-23,33.569,33.819,33.06,33.798,294754,0
2011-05-24,33.916,34.21,33.554,33.849,277194,0
2011-05-25,33.687,34.624,33.605,34.469,172898,0
2011-05-26,34.321,35.007,34.196,34.911,224009,0
2011-05-27,35.073,35.634,34.631,34.918,230859,0
2011-05-31,35.361,35.412,34.977,35.405,230125,0
2011-06-01,35.346,35.457,34.956,35.007,503931,0
2011-06-02,35.059,35.258,34.166,34.594,224656,0
2011-06-03,33.967,34.41,33.834,33.96,175009,0
2011-06-06,33.93,34.011,33.178,33.296,207861,0
2011-06-07,33.502,33.532,32.876,32.957,232933,0
2011-06-08,32.809,32.905,32.264,32.596,308419,0
2011-06-09,32.706,33.185,32.537,32.802,127668,0
2011-06-10,32.596,32.743,32.205,32.433,406947,0
2011-06-13,32.61,32.846,32.013,32.676,207991,0
2011-06-14,33.023,33.709,32.824,33.584,251575,0
2011-06-15,33.222,33.466,32.403,32.573,284520,0
2011-06-16,32.617,32.75,31.909,32.367,252782,0
2011-06-17,32.676,33.046,32.441,32.787,321552,0
2011-06-20,32.544,33.26,32.514,33.141,252385,0
2011-06-21,33.384,33.709,33.355,33.37,313649,0
2011-06-22,33.149,33.436,32.846,32.876,345228,0
2011-06-23,32.411,33.281,32.071,33.17,350816,0
2011-06-24,33.185,33.672,32.433,32.448,466037,0
2011-06-27,32.462,32.905,32.138,32.617,265373,0
2011-06-28,32.714,32.979,32.478,32.699,323677,0
2011-06-29,33.075,33.229,32.655,33.067,336177,0
2011-06-30,33.185,33.687,33.052,33.598,289163,0
2011-07-01,33.672,34.712,33.598,34.653,226967,0
2011-07-05,34.653,34.904,34.004,34.69,251491,0
2011-07-06,34.609,35.486,34.609,35.317,650014,0
2011-07-07,35.715,35.899,34.897,35.015,453002,0
2011-07-08,34.535,34.704,34.454,34.579,146556,0
2011-07-11,34.034,34.284,33.481,33.672,282747,0
2011-07-12,33.488,33.739,33.244,33.319,152461,0
2011-07-13,33.414,33.886,33.252,33.37,245909,0
2011-07-14,33.443,33.591,32.632,32.905,258675,0
2011-07-15,33.104,33.237,32.47,32.64,281014,0
2011-07-18,32.138,32.175,30.781,31.003,561896,0
2011-07-19,31.283,31.622,31.091,31.504,378886,0
2011-07-20,31.585,31.711,31.083,31.504,318108,0
2011-07-21,31.666,31.947,31.644,31.726,228422,0
2011-07-22,31.674,31.747,31.194,31.216,205582,0
2011-07-25,30.959,31.445,30.884,31.29,441042,0
2011-07-26,31.128,31.157,30.184,30.228,582007,0
2011-07-27,30.073,30.236,29.41,29.608,360691,0
2011-07-28,29.535,30.051,29.299,29.335,545235,0
2011-07-29,29.004,29.557,28.584,29.129,499521,0
2011-08-01,29.299,29.314,27.094,27.876,1109812,0
2011-08-02,27.802,27.817,26.047,26.099,1305614,0
2011-08-03,26.017,26.194,25.265,25.819,1074440,0
2011-08-04,25.368,25.788,24.395,24.55,1646280,0
2011-08-05,25.044,25.729,24.137,25.021,1676976,0
2011-08-08,24.476,24.911,23.945,24.189,1926125,0
2011-08-09,24.874,26.084,24.395,25.929,1226191,0
2011-08-10,25.17,25.443,24.38,24.41,760656,0
2011-08-11,24.579,26.268,24.365,25.729,671614,0
2011-08-12,26.061,27.153,26.002,26.931,614014,0
2011-08-15,27.522,28.164,27.492,28.164,509911,0
2011-08-16,27.906,28.584,27.728,28.223,776161,0
2011-08-17,28.421,28.894,28.03,28.104,674348,0
2011-08-18,27.477,27.477,26.216,26.555,858524,0
2011-08-19,26.091,27.146,25.656,25.678,738306,0
2011-08-22,26.364,26.585,25.966,26.069,570877,0
2011-08-23,26.076,27.131,25.973,27.109,356927,0
2011-08-24,26.969,27.876,26.821,27.795,294051,0
2011-08-25,28.045,28.362,27.042,27.139,261005,0
2011-08-26,26.917,28.348,26.704,28.274,365966,0
2011-08-29,28.517,29.432,28.385,29.395,191283,0
2011-08-30,29.188,29.786,28.517,29.682,320387,0
2011-08-31,29.816,30.184,29.255,29.697,285905,0
2011-09-01,29.682,30.59,29.381,29.491,497280,0
2011-09-02,28.9,28.9,27.736,27.765,373630,0
2011-09-06,26.71,27.75,26.541,27.698,419247,0
2011-09-07,28.097,28.731,27.95,28.539,327080,0
2011-09-08,28.23,28.348,27.456,27.765,476650,0
2011-09-09,27.441,27.802,26.873,27.212,372719,0
2011-09-12,26.821,27.595,26.482,27.006,388529,0
2011-09-13,27.124,27.971,27.124,27.588,232018,0
2011-09-14,27.898,28.643,27.441,28.296,250306,0
2011-09-15,28.495,29.07,28.171,28.65,195406,0
2011-09-16,28.709,28.731,28.2,28.569,447320,0
2011-09-19,28.038,28.355,27.566,28.223,204912,0
2011-09-20,28.458,28.591,27.33,27.448,726402,0
2011-09-21,27.374,27.448,26.386,26.386,189645,0
2011-09-22,25.546,25.656,25.007,25.405,638736,0
2011-09-23,25.412,26.21,25.317,26.054,167099,0
2011-09-26,26.158,27.433,25.988,27.286,232532,0
2011-09-27,27.883,28.37,27.153,27.412,355927,0
2011-09-28,27.412,27.529,25.958,26.12,279005,0
2011-09-29,26.748,27.042,25.943,26.674,199589,0
2011-09-30,26.172,26.172,25.392,25.401,181579,0
2011-10-03,25.273,25.597,24.454,24.676,227460,0
2011-10-04,24.403,26.489,24.203,26.416,215477,0
2011-10-05,26.452,27.507,26.158,27.367,192505,0
2011-10-06,27.204,27.957,27.204,27.912,320360,0
2011-10-07,28.141,28.326,27.175,27.691,368095,0
2011-10-10,28.289,28.827,28.185,28.731,274639,0
2011-10-11,28.37,28.768,27.832,27.986,272406,0
2011-10-12,28.355,29.24,28.133,28.458,241495,0
2011-10-13,28.635,28.738,27.736,28.547,344482,0
2011-10-14,29.011,30.154,28.9,29.911,425462,0
2011-10-17,29.852,30.014,28.584,28.614,218695,0
2011-10-18,28.731,30.398,28.458,30.133,405895,0
2011-10-19,30.148,30.892,30.014,30.265,463606,0
2011-10-20,30.42,31.157,30.251,30.944,391475,0
2011-10-21,31.216,31.873,30.959,31.519,293184,0
2011-10-24,31.696,33.149,31.489,32.787,281280,0
2011-10-25,32.013,32.743,31.696,32.05,439186,0
2011-10-26,32.22,32.462,31.636,32.344,297765,0
2011-10-27,33.377,33.893,33.008,33.473,687011,0
2011-10-28,33.325,33.502,32.625,33.185,260638,0
2011-10-31,32.282,33.001,31.337,31.407,443674,0
2011-11-01,30.361,30.42,28.37,28.503,776478,0
2011-11-02,28.93,29.402,28.385,29.078,371076,0
2011-11-03,29.329,29.94,28.9,29.852,206300,0
2011-11-04,29.528,29.94,29.056,29.837,124032,0
2011-11-07,29.52,29.955,28.849,29.564,95480,0
2011-11-08,29.697,30.007,28.82,29.86,128289,0
2011-11-09,28.938,29.1,28.023,28.296,219191,0
2011-11-10,28.621,28.805,28.274,28.547,176949,0
2011-11-11,28.915,29.881,28.915,29.469,115435,0
2011-11-14,29.395,29.608,29.07,29.306,96473,0
2011-11-15,29.173,29.771,29.093,29.675,212365,0
2011-11-16,29.417,30.154,29.27,29.27,175060,0
2011-11-17,29.277,29.646,28.635,28.952,150974,0
2011-11-18,29.063,29.167,28.724,28.952,270594,0
2011-11-21,28.614,28.805,28.348,28.584,232948,0
2011-11-22,28.451,29.343,28.451,28.946,237600,0
2011-11-23,28.65,29.211,28.348,28.614,316947,0
2011-11-25,28.377,28.658,27.891,28.016,80354,0
2011-11-28,29.041,29.078,28.429,28.665,203279,0
2011-11-29,28.835,28.835,28.016,28.406,183737,0
2011-11-30,29.509,30.003,29.015,29.266,745650,0
2011-12-01,29.041,30.088,28.946,29.712,284441,0
2011-12-02,30.14,30.752,29.963,30.464,448156,0
2011-12-05,30.98,31.755,30.936,31.335,457196,0
2011-12-06,31.342,31.364,30.331,31.047,281109,0
2011-12-07,30.693,31.895,30.693,31.666,559265,0
2011-12-08,31.342,31.415,30.766,30.869,505093,0
2011-12-09,30.929,31.747,30.811,31.216,276096,0
2011-12-12,30.781,31.142,30.575,31.113,158154,0
2011-12-13,31.32,31.563,30.369,30.575,267778,0
2011-12-14,30.192,30.508,29.115,29.137,204582,0
2011-12-15,29.461,29.631,29.196,29.358,195683,0
2011-12-16,29.425,29.911,29.284,29.572,667096,0
2011-12-19,29.823,30.029,28.805,28.894,207341,0
2011-12-20,29.535,30.869,29.461,30.73,241022,0
2011-12-21,30.833,31.865,30.413,31.607,212959,0
2011-12-22,31.821,32.61,31.777,32.352,197432,0
2011-12-23,32.647,32.669,32.271,32.344,174740,0
2011-12-27,32.308,32.308,31.998,32.087,73090,0
2011-12-28,31.821,31.976,30.921,31.32,213981,0
2011-12-29,31.489,32.359,31.489,32.249,294993,0
2011-12-30,32.239,32.525,32.169,32.351,275256,0
2012-01-03,33.06,33.864,33.06,33.17,298534,0
2012-01-04,32.964,33.813,32.89,33.502,234007,0
2012-01-05,33.296,34.313,32.928,34.019,433150,0
2012-01-06,34.203,34.977,33.886,34.372,622390,0
2012-01-09,34.616,34.845,34.262,34.439,613887,0
2012-01-10,34.992,35.368,34.763,34.941,350234,0
2012-01-11,34.83,35.929,34.83,35.236,531679,0
2012-01-12,35.147,35.317,34.387,34.918,345240,0
2012-01-13,34.55,34.83,33.79,34.683,330558,0
2012-01-17,35.021,35.708,35.007,35.383,268132,0
2012-01-18,35.324,35.929,34.985,35.715,230417,0
2012-01-19,35.693,36.223,35.346,35.958,374694,0
2012-01-20,35.958,35.958,34.852,35.11,272480,0
2012-01-23,34.734,35.582,34.1,34.462,331554,0
2012-01-24,34.137,34.992,33.849,34.926,234297,0
2012-01-25,34.815,35.678,34.225,35.553,181999,0
2012-01-26,35.862,36.099,34.845,35.169,165005,0
2012-01-27,35.029,35.236,34.462,35.021,143101,0
2012-01-30,34.565,34.756,33.996,34.704,141689,0
2012-01-31,34.934,35.038,34.137,34.44,134313,0
2012-02-01,34.697,35.752,34.476,35.324,172758,0
2012-02-02,35.391,35.98,35.391,35.626,112187,0
2012-02-03,36.179,36.976,36.002,36.776,220121,0
2012-02-06,36.46,36.732,35.973,36.431,115283,0
2012-02-07,36.312,36.622,35.944,36.275,97157,0
2012-02-08,36.268,36.578,35.929,36.46,130344,0
2012-02-09,36.511,36.836,36.135,36.6,143585,0
2012-02-10,36.113,36.548,35.833,36.231,67932,0
2012-02-13,36.519,36.784,36.341,36.614,195048,0
2012-02-14,36.534,36.593,35.84,36.158,272346,0
2012-02-15,36.217,36.452,35.471,35.803,225421,0
2012-02-16,35.605,37.19,35.582,37.057,241873,0
2012-02-17,37.175,37.588,37.057,37.308,384450,0
2012-02-21,37.529,38.016,37.123,37.448,316401,0
2012-02-22,37.263,37.618,36.998,37.381,320146,0
2012-02-23,37.581,37.698,37.146,37.271,167836,0
2012-02-24,37.36,37.603,36.379,36.6,334886,0
2012-02-27,35.833,37.322,35.649,36.807,864151,0
2012-02-28,36.976,37.234,36.652,37.153,319624,0
2012-02-29,37.187,38.669,37.101,37.776,563339,0
2012-03-01,37.595,38.222,37.492,37.986,229106,0
2012-03-02,37.828,38.149,36.936,37.378,217748,0
2012-03-05,37.337,38.134,37.234,37.337,255954,0
2012-03-06,36.745,36.979,36.087,36.529,337797,0
2012-03-07,36.589,36.971,36.433,36.728,171759,0
2012-03-08,37.04,37.612,36.815,37.335,295198,0
2012-03-09,37.439,38.678,37.387,37.967,347386,0
2012-03-12,38.701,39.609,38.355,39.152,535236,0
2012-03-13,40.663,42.691,40.22,42.13,1575197,0
2012-03-14,42.109,42.271,41.533,42.086,548667,0
2012-03-15,42.3,42.3,41.504,42.13,697381,0
2012-03-16,41.65,41.65,40.645,41.321,736349,0
2012-03-19,41.327,42.279,41.275,41.695,530711,0
2012-03-20,41.489,42.279,40.943,42.175,445416,0
2012-03-21,41.813,42.234,41.474,42.042,490338,0
2012-03-22,41.504,42.042,41.43,41.857,333995,0
2012-03-23,41.399,42.006,41.026,41.902,360454,0
2012-03-26,44.086,44.086,41.772,41.971,874819,0
2012-03-27,42.17,42.838,42.101,42.326,582864,0
2012-03-28,42.413,42.916,41.815,42.872,433022,0
2012-03-29,42.638,42.76,42.032,42.3,842041,0
2012-03-30,42.292,43.08,42.231,42.266,691156,0
2012-04-02,42.17,42.274,41.078,41.477,781917,0
2012-04-03,41.52,41.841,40.983,41.165,314066,0
2012-04-04,40.992,41.113,40.272,40.446,570059,0
2012-04-05,40.463,41,40.411,40.81,198480,0
2012-04-09,40.229,40.541,40.082,40.385,353713,0
2012-04-10,40.16,40.446,38.643,38.686,532754,0
2012-04-11,39.189,40.064,39.016,39.614,350509,0
2012-04-12,39.64,40.515,39.57,40.108,434327,0
2012-04-13,39.917,39.917,38.764,38.981,380291,0
2012-04-16,39.232,39.388,38.556,38.912,542080,0
2012-04-17,39.267,39.934,39.267,39.371,394246,0
2012-04-18,39.172,39.172,38.348,38.357,478108,0
2012-04-19,38.34,38.912,37.724,37.958,663084,0
2012-04-20,38.279,38.773,38.002,38.14,495653,0
2012-04-23,37.499,37.525,37.075,37.196,553373,0
2012-04-24,37.179,38.21,37.127,38.14,981561,0
2012-04-25,38.366,39.137,38.366,38.782,305763,0
2012-04-26,38.678,39.562,38.617,39.518,477491,0
2012-04-27,39.64,40.584,39.64,40.29,612401,0
2012-04-30,38.132,39.51,37.82,38.166,970258,0
2012-05-01,37.698,39.579,37.698,38.998,655308,0
2012-05-02,38.591,39.475,38.21,39.146,443366,0
2012-05-03,39.042,39.848,38.764,39.744,634096,0
2012-05-04,39.475,39.943,39.354,39.562,537425,0
2012-05-07,39.354,39.978,39.05,39.752,421110,0
2012-05-08,39.553,39.553,38.643,39.128,558518,0
2012-05-09,38.556,39.648,38.461,39.293,329076,0
2012-05-10,39.709,40.021,38.998,39.449,250617,0
2012-05-11,39.18,39.978,38.981,39.96,241654,0
2012-05-14,39.484,39.674,39.276,39.475,353631,0
2012-05-15,39.276,39.978,38.816,39.631,453960,0
2012-05-16,39.891,40.385,39.094,39.137,320566,0
2012-05-17,39.12,39.12,37.525,37.646,443167,0
2012-05-18,37.802,37.863,36.893,37.551,485301,0
2012-05-21,37.742,38.088,37.144,37.993,436789,0
2012-05-22,38.175,38.964,37.802,38.816,477452,0
2012-05-23,38.409,39.553,38.132,39.553,332900,0
2012-05-24,39.7,40.472,39.31,40.42,273678,0
2012-05-25,40.602,40.732,40.16,40.706,432798,0
2012-05-29,40.94,41.954,40.749,41.945,526608,0
2012-05-30,41.555,41.668,40.714,40.792,363171,0
2012-05-31,40.671,40.732,39.406,40.376,696189,0
2012-06-01,39.44,39.44,38.461,38.548,560733,0
2012-06-04,38.556,38.773,37.213,37.915,379804,0
2012-06-05,37.698,38.782,37.517,38.73,257161,0
2012-06-06,38.99,39.726,38.981,39.605,198011,0
2012-06-07,40.151,40.636,39.553,40.064,202975,0
2012-06-08,39.986,40.931,39.813,40.905,152794,0
2012-06-11,41.451,41.503,40.151,40.194,265594,0
2012-06-12,40.376,41.382,40.03,41.252,362288,0
2012-06-13,41.087,41.754,40.576,40.957,313311,0
2012-06-14,41.165,41.78,40.784,41.772,255543,0
2012-06-15,42.092,42.751,41.486,42.552,1545410,0
2012-06-18,42.101,43.245,41.962,42.959,244669,0
2012-06-19,42.968,43.306,42.768,42.881,385120,0
2012-06-20,42.968,43.063,42.24,42.465,341035,0
2012-06-21,42.413,42.482,40.905,41.009,242494,0
2012-06-22,41.304,41.312,40.108,40.489,819350,0
2012-06-25,39.995,40.255,39.57,39.934,179518,0
2012-06-26,40.047,41,39.466,40.723,167312,0
2012-06-27,41.39,42.032,41.009,41.347,184153,0
2012-06-28,41.061,42.032,40.671,41.988,177758,0
2012-06-29,42.786,42.812,41.971,42.604,403448,0
2012-07-02,42.526,42.578,41.338,42.248,261024,0
2012-07-03,42.361,42.786,42.032,42.751,172770,0
2012-07-05,42.586,43.332,42.474,42.76,169788,0
2012-07-06,42.344,42.621,41.832,42.387,156835,0
2012-07-09,42.309,42.508,41.555,42.344,138229,0
2012-07-10,42.517,42.638,40.818,40.992,277341,0
2012-07-11,41.078,41.572,40.316,40.749,255741,0
2012-07-12,40.48,41.494,40.22,41.096,325302,0
2012-07-13,41.182,42.084,41.182,41.806,674400,0
2012-07-16,41.702,41.702,40.177,40.636,451172,0
2012-07-17,40.732,40.732,40.012,40.463,335653,0
2012-07-18,40.35,40.81,40.142,40.454,383562,0
2012-07-19,40.671,40.758,40.021,40.489,348676,0
2012-07-20,40.212,40.61,40.212,40.42,307666,0
2012-07-23,39.735,40.324,39.501,40.246,314861,0
2012-07-24,40.177,40.194,38.998,39.137,252475,0
2012-07-25,39.406,39.475,37.517,37.586,474043,0
2012-07-26,38.452,38.452,37.248,37.898,643429,0
2012-07-27,38.184,39.224,37.733,39.111,217771,0
2012-07-30,33.807,36.087,33.001,34.102,2725099,0
2012-07-31,33.495,34.327,33.253,33.495,640063,0
2012-08-01,33.591,34.483,33.079,33.998,820450,0
2012-08-02,33.426,34.752,33.131,34.258,710868,0
2012-08-03,34.821,35.489,34.674,35.246,561358,0
2012-08-06,35.298,35.705,35.185,35.532,283478,0
2012-08-07,35.801,36.208,35.714,36.173,298697,0
2012-08-08,36.078,36.615,35.653,36.295,161285,0
2012-08-09,36.191,36.78,36.095,36.676,218398,0
2012-08-10,36.537,36.667,36.147,36.225,122124,0
2012-08-13,36.061,36.529,35.705,36.399,214207,0
2012-08-14,36.667,37.101,35.948,36.139,483012,0
2012-08-15,36.173,36.685,36.104,36.641,220306,0
2012-08-16,36.667,38.426,36.286,38.184,465125,0
2012-08-17,38.764,38.868,37.456,37.638,748683,0
2012-08-20,36.381,37.031,35.671,36.962,348733,0
2012-08-21,37.127,37.742,36.849,36.979,194427,0
2012-08-22,37.04,37.465,36.823,37.361,168948,0
2012-08-23,37.257,37.499,36.884,37.127,190040,0
2012-08-24,37.144,37.976,37.066,37.586,215402,0
2012-08-27,37.846,37.898,37.265,37.369,170717,0
2012-08-28,37.387,37.603,37.014,37.413,119002,0
2012-08-29,37.387,37.655,37.118,37.517,180450,0
2012-08-30,37.387,37.517,37.118,37.17,198240,0
2012-08-31,37.491,38.262,37.421,38.106,250947,0
2012-09-04,38.088,38.357,37.335,38.002,309709,0
2012-09-05,37.846,37.941,37.343,37.413,144149,0
2012-09-06,37.646,38.669,37.612,38.054,165960,0
2012-09-07,38.253,38.894,38.088,38.678,178072,0
2012-09-10,38.695,39.146,38.201,38.288,166517,0
2012-09-11,38.227,38.53,37.742,37.95,275202,0
2012-09-12,38.279,38.47,37.525,38.253,395987,0
2012-09-13,38.253,39.744,38.071,39.709,404588,0
2012-09-14,39.943,42.066,39.778,40.983,435253,0
2012-09-17,40.931,41.035,39.778,40.394,318705,0
2012-09-18,40.168,41.312,40.168,41.312,331729,0
2012-09-19,41.156,42.049,40.974,41.226,486149,0
2012-09-20,41.156,41.278,40.671,41.078,364811,0
2012-09-21,41.486,42.023,40.888,41.91,749805,0
2012-09-24,41.832,41.832,41.113,41.26,161233,0
2012-09-25,41.304,41.928,40.402,40.437,211078,0
2012-09-26,40.437,40.628,38.825,39.726,194733,0
2012-09-27,39.96,40.498,39.042,40.48,251442,0
2012-09-28,40.281,40.506,39.822,40.186,250270,0
2012-10-01,40.35,40.801,40.134,40.619,223775,0
2012-10-02,40.81,41.546,40.567,41.148,494297,0
2012-10-03,41.26,41.46,40.801,41.018,307599,0
2012-10-04,41.208,41.252,40.844,41.018,142915,0
2012-10-05,41.234,42.864,41.217,42.162,309588,0
2012-10-08,42.023,42.266,41.702,41.962,122671,0
2012-10-09,41.659,41.754,40.68,40.966,363146,0
2012-10-10,40.974,41.174,40.48,40.732,170091,0
2012-10-11,41.018,41.052,40.35,40.402,290992,0
2012-10-12,40.48,40.576,39.718,40.038,157582,0
2012-10-15,40.229,41.659,40.038,41.148,237823,0
2012-10-16,41.226,41.702,41.018,41.07,99695,0
2012-10-17,41.191,41.468,40.42,40.853,786169,0
2012-10-18,40.42,41.382,40.35,41.373,471411,0
2012-10-19,41.113,41.338,40.567,40.827,203185,0
2012-10-22,40.792,41.13,40.68,41.052,202620,0
2012-10-23,40.472,41.425,40.472,41.139,282090,0
2012-10-24,41.373,41.503,40.974,41.165,257309,0
2012-10-25,41.59,41.806,40.61,41.009,200423,0
2012-10-26,40.766,42.526,40.74,42.266,908470,0
2012-10-31,42.976,45.056,42.89,44.892,742418,0
2012-11-01,44.952,46.824,44.952,46.33,377742,0
2012-11-02,46.365,47.413,46.087,47.11,533084,0
2012-11-05,46.746,47.647,46.746,47.015,321833,0
2012-11-06,46.529,46.789,45.325,45.498,607072,0
2012-11-07,45.074,45.923,44.198,45.065,815468,0
2012-11-08,44.519,44.623,43.288,43.358,4845928,0
2012-11-09,43.288,43.852,43.072,43.548,851660,0
2012-11-12,43.687,43.964,43.011,43.072,460208,0
2012-11-13,43.072,43.15,42.508,42.682,538248,0
2012-11-14,42.846,42.924,41.217,41.902,923532,0
2012-11-15,41.642,42.17,40.836,40.974,552307,0
2012-11-16,41.026,41.546,40.662,41.416,540714,0
2012-11-19,41.954,43.072,41.815,42.153,474534,0
2012-11-20,42.3,43.15,42.136,42.768,716539,0
2012-11-21,42.716,43.566,42.56,43.522,576382,0
2012-11-23,43.444,44.51,43.444,43.964,165432,0
2012-11-26,43.661,44.103,42.968,43.245,306892,0
2012-11-27,43.202,43.722,42.994,43.323,279784,0
2012-11-28,43.028,43.297,42.066,43.28,421092,0
2012-11-29,43.531,43.895,43.063,43.626,380156,0
2012-11-30,43.652,43.834,43.219,43.774,408578,0
2012-12-03,43.886,43.973,42.976,43.011,212048,0
2012-12-04,43.254,43.332,42.647,43.271,575276,0
2012-12-05,43.384,43.384,41.98,42.153,326788,0
2012-12-06,42.17,42.344,41.208,41.893,352476,0
2012-12-07,41.893,42.066,41.416,41.52,381606,0
2012-12-10,41.451,41.65,41.217,41.546,300890,0
2012-12-11,41.633,41.806,41.009,41.165,373496,0
2012-12-12,41.165,41.676,41.078,41.616,899235,0
2012-12-13,41.598,41.806,41.382,41.529,606230,0
2012-12-14,41.382,41.659,41.2,41.364,139919,0
2012-12-17,41.425,41.841,41.425,41.789,281200,0
2012-12-18,41.98,42.968,41.841,42.924,325950,0
2012-12-19,43.063,43.635,42.881,43.436,405779,0
2012-12-20,43.306,43.938,43.202,43.687,247566,0
2012-12-21,43.184,44.198,42.456,43.99,860704,0
2012-12-24,43.782,44.016,43.488,43.696,126321,0
2012-12-26,43.687,43.938,43.037,43.089,261972,0
2012-12-27,43.176,43.21,42.552,42.994,133662,0
2012-12-28,42.742,43.566,42.682,43.384,369960,0
2012-12-31,43.28,44.276,43.21,43.964,314181,0
2013-01-02,44.762,45.472,44.606,45.403,329893,0
2013-01-03,45.204,46.503,45.117,46.079,483972,0
2013-01-04,46.027,46.885,46.027,46.876,391565,0
2013-01-07,46.486,47.041,46.486,46.919,266765,0
2013-01-08,46.746,47.266,46.607,46.98,271390,0
2013-01-09,47.084,48.393,46.815,47.543,332517,0
2013-01-10,47.803,48.202,47.353,47.673,236469,0
2013-01-11,47.266,47.344,46.798,46.945,360946,0
2013-01-14,46.763,47.838,46.763,47.249,314494,0
2013-01-15,46.165,47.093,46.001,46.451,356442,0
2013-01-16,46.356,46.417,45.828,45.879,212455,0
2013-01-17,45.983,47.656,45.983,47.535,491843,0
2013-01-18,47.621,48.011,47.188,47.673,237734,0
2013-01-22,47.665,47.665,46.911,47.448,251816,0
2013-01-23,47.413,48.193,47.413,47.881,348591,0
2013-01-24,47.769,48.063,47.465,47.942,190412,0
2013-01-25,48.011,48.367,47.673,48.02,251905,0
2013-01-28,47.942,48.029,47.041,47.691,305345,0
2013-01-29,47.708,47.881,47.509,47.864,265699,0
2013-01-30,47.899,47.977,47.457,47.578,187503,0
2013-01-31,47.379,47.699,47.153,47.656,105551,0
2013-02-01,47.751,48.254,47.37,47.517,246932,0
2013-02-04,47.344,48.003,47.084,47.405,246662,0
2013-02-05,48.193,49.06,47.613,47.838,377317,0
2013-02-06,47.561,47.682,46.677,46.807,366954,0
2013-02-07,46.833,46.954,45.949,46.486,369229,0
2013-02-08,46.434,47.015,46.217,46.885,242010,0
2013-02-11,46.902,47.838,46.824,47.344,286171,0
2013-02-12,48.592,49.268,47.968,48.878,729293,0
2013-02-13,49.415,50.681,49.147,49.398,453674,0
2013-02-14,49.251,49.589,49.025,49.155,240731,0
2013-02-15,49.207,49.797,48.696,48.731,763587,0
2013-02-19,46.928,48.462,45.828,47.405,1407717,0
2013-02-20,47.153,47.283,44.684,44.857,684635,0
2013-02-21,44.58,45.481,44.06,44.372,500430,0
2013-02-22,44.718,45.264,44.58,45.16,276384,0
2013-02-25,45.412,45.498,43.219,43.219,331675,0
2013-02-26,43.34,44.268,43.193,43.964,593371,0
2013-02-27,43.93,44.926,43.826,44.328,411423,0
2013-02-28,44.311,44.519,44.068,44.311,588852,0
2013-03-01,44.051,44.978,43.886,44.632,362401,0
2013-03-04,44.363,45.169,44.224,45.1,207838,0
2013-03-05,45.36,46.217,45.048,45.931,415506,0
2013-03-06,46.061,46.434,45.68,45.931,278793,0
2013-03-07,45.879,46.053,45.611,45.845,264390,0
2013-03-08,46.148,46.347,45.403,46.269,452957,0
2013-03-11,46.174,46.963,46.174,46.547,263529,0
2013-03-12,46.607,46.919,45.992,46.209,233112,0
2013-03-13,46.209,46.677,45.949,46.46,114351,0
2013-03-14,46.581,47.153,46.564,46.997,101860,0
2013-03-15,46.997,47.561,46.833,47.197,377440,0
2013-03-18,46.59,47.812,46.59,47.361,247173,0
2013-03-19,47.63,47.838,46.919,47.422,261924,0
2013-03-20,47.665,49.485,47.665,48.566,372086,0
2013-03-21,48.349,48.791,47.899,48.185,374665,0
2013-03-22,48.358,48.566,48.081,48.358,134643,0
2013-03-25,48.523,49.008,47.708,48.107,165949,0
2013-03-26,48.263,48.696,47.838,48.566,172614,0
2013-03-27,48.124,48.427,47.881,48.046,204501,0
2013-03-28,48.115,48.514,47.647,48.436,262992,0
2013-04-01,48.401,48.479,47.24,47.604,197594,0
2013-04-02,47.847,48.15,46.469,46.798,317925,0
2013-04-03,46.746,47.084,44.198,45.576,723510,0
2013-04-04,45.654,45.732,43.99,45.03,808711,0
2013-04-05,44.346,46.235,44.233,45.377,385714,0
2013-04-08,45.498,46.356,45.342,46.157,197506,0
2013-04-09,46.339,46.495,44.961,45.169,250115,0
2013-04-10,45.29,46.243,44.952,46.122,294051,0
2013-04-11,46.139,46.451,45.698,46.139,241550,0
2013-04-12,46.035,46.226,45.342,45.914,219506,0
2013-04-15,45.698,45.698,43.314,43.765,485294,0
2013-04-16,44.406,44.814,43.531,43.982,535345,0
2013-04-17,43.652,43.964,42.898,43.462,778051,0
2013-04-18,43.583,44.415,43.245,43.54,582113,0
2013-04-19,43.8,44.476,43.41,44.285,182501,0
2013-04-22,44.424,44.944,43.921,44.744,357501,0
2013-04-23,45.169,46.061,45.022,45.55,426242,0
2013-04-24,45.507,46.443,45.507,46.001,415995,0
2013-04-25,46.278,46.833,45.784,45.828,329106,0
2013-04-26,46.001,46.001,45.204,45.36,424614,0
2013-04-29,45.368,46.001,44.38,45.022,837107,0
2013-04-30,44.796,45.082,44.051,44.233,343312,0
2013-05-01,43.86,44.138,42.786,43.089,632261,0
2013-05-02,43.193,43.956,43.028,43.678,428372,0
2013-05-03,44.034,44.996,43.132,44.372,506780,0
2013-05-06,44.415,44.545,43.878,44.354,266308,0
2013-05-07,44.45,45.048,44.311,44.718,201835,0
2013-05-08,44.658,44.675,44.233,44.372,354359,0
2013-05-09,44.406,44.805,44.406,44.571,262967,0
2013-05-10,44.744,45.576,44.701,45.204,206577,0
2013-05-13,45.256,45.308,44.406,44.64,148550,0
2013-05-14,44.632,45.871,44.51,45.498,277458,0
2013-05-15,45.49,46.651,45.325,46.235,371591,0
2013-05-16,46.122,46.469,45.273,45.455,316014,0
2013-05-17,45.594,46.685,45.594,46.59,232140,0
2013-05-20,46.529,46.919,45.992,46.434,177560,0
2013-05-21,46.477,46.755,45.784,46.096,135995,0
2013-05-22,46.425,47.188,45.065,45.412,287136,0
2013-05-23,44.84,46.278,44.58,45.81,278283,0
2013-05-24,45.559,45.784,44.701,45.524,96955,0
2013-05-28,46.278,46.781,45.186,45.455,332387,0
2013-05-29,45.195,45.273,44.216,45.039,179840,0
2013-05-30,45.23,46.235,45.152,45.862,227295,0
2013-05-31,45.654,46.365,45.022,45.039,220140,0
2013-06-03,45.16,45.29,42.968,44.216,740493,0
2013-06-04,44.233,45.039,43.574,43.886,626297,0
2013-06-05,43.765,44.606,43.462,43.687,772626,0
2013-06-06,43.592,44.077,43.444,43.808,463177,0
2013-06-07,44.008,44.224,43.531,44.008,443451,0
2013-06-10,44.45,44.458,43.54,43.999,199595,0
2013-06-11,43.297,43.661,42.829,43.141,168412,0
2013-06-12,43.548,43.548,42.352,42.534,258010,0
2013-06-13,42.526,43.557,41.858,43.488,528734,0
2013-06-14,43.522,43.73,43.046,43.28,225199,0
2013-06-17,43.782,44.198,43.418,43.67,270823,0
2013-06-18,43.748,44.129,43.236,44.077,323424,0
2013-06-19,43.999,43.999,42.838,42.846,207097,0
2013-06-20,42.413,42.482,40.723,41.338,450843,0
2013-06-21,41.468,41.512,40.056,40.827,300155,0
2013-06-24,39.952,40.151,38.938,40.064,531135,0
2013-06-25,40.784,41,40.298,40.454,318741,0
2013-06-26,40.766,41.312,40.636,40.732,225722,0
2013-06-27,41.018,41.824,40.532,41.746,332576,0
2013-06-28,41.572,41.806,41.252,41.416,698227,0
2013-07-01,41.442,42.266,41.399,41.711,322827,0
2013-07-02,41.711,41.945,40.766,40.879,428351,0
2013-07-03,40.662,41,40.376,40.567,274194,0
2013-07-05,40.818,40.818,39.7,40.298,349926,0
2013-07-08,40.506,40.645,40.168,40.394,467795,0
2013-07-09,40.654,41.468,40.428,41.416,450660,0
2013-07-10,41.451,42.482,41.416,42.3,553048,0
2013-07-11,43.141,43.869,42.933,43.583,632400,0
2013-07-12,43.557,44.077,43.47,43.964,631571,0
2013-07-15,43.973,44.103,43.366,43.41,240389,0
2013-07-16,43.306,43.886,43.106,43.652,291697,0
2013-07-17,43.774,43.938,42.786,43.063,331117,0
2013-07-18,43.046,43.67,42.708,43.158,301933,0
2013-07-19,43.462,44.12,43.141,44.077,258602,0
2013-07-22,44.034,44.285,43.618,44.172,298327,0
2013-07-23,44.285,44.658,44.138,44.311,239352,0
2013-07-24,44.311,44.337,43.54,43.748,364981,0
2013-07-25,43.583,43.739,42.56,43.531,315824,0
2013-07-26,43.245,43.765,43.054,43.687,336348,0
2013-07-29,42.812,43.358,41.191,41.512,487868,0
2013-07-30,41.156,42.924,41.156,42.864,844153,0
2013-07-31,43.184,43.765,42.803,43.401,567451,0
2013-08-01,43.756,44.198,43.54,43.904,303146,0
2013-08-02,44.103,45.004,43.938,44.9,299557,0
2013-08-05,44.788,44.987,44.588,44.684,235499,0
2013-08-06,44.571,44.571,43.254,43.358,271194,0
2013-08-07,43.115,43.436,43.002,43.392,220865,0
2013-08-08,43.6,44.198,43.392,43.938,217377,0
2013-08-09,43.869,44.103,43.765,44.016,235194,0
2013-08-12,43.808,44.181,43.436,43.973,240895,0
2013-08-13,44.051,44.077,43.228,43.288,266364,0
2013-08-14,43.262,43.262,42.188,42.56,351894,0
2013-08-15,41.919,42.812,41.46,42.604,294941,0
2013-08-16,42.543,43.176,42.465,42.647,181165,0
2013-08-19,42.638,43.028,42.006,42.179,405144,0
2013-08-20,42.17,42.846,41.867,42.474,286921,0
2013-08-21,42.378,42.69,41.824,42.214,150562,0
2013-08-22,42.569,43.323,42.17,43.089,120296,0
2013-08-23,43.21,43.21,42.04,42.3,123574,0
2013-08-26,41.902,42.968,41.694,42.439,93748,0
2013-08-27,41.928,42.11,41.477,41.624,234954,0
2013-08-28,41.555,41.902,41.364,41.59,243252,0
2013-08-29,41.477,42.612,41.174,42.335,202597,0
2013-08-30,42.335,42.526,41.832,42.084,290031,0
2013-09-03,42.595,42.968,42.049,42.352,222586,0
2013-09-04,42.344,43.072,41.616,43.037,435924,0
2013-09-05,43.063,43.505,42.864,42.898,465653,0
2013-09-06,43.167,43.791,42.439,43.401,314668,0
2013-09-09,43.635,45.429,43.228,45.386,269793,0
2013-09-10,45.282,45.854,44.944,45.247,4001862,0
2013-09-11,45.299,46.313,44.97,45.992,1016486,0
2013-09-12,45.931,46.417,45.403,45.481,439054,0
2013-09-13,45.715,46.174,45.403,45.654,680987,0
2013-09-16,46.339,46.72,45.706,45.758,673687,0
2013-09-17,45.75,46.174,45.732,45.931,477829,0
2013-09-18,45.819,48.531,45.204,48.453,1481579,0
2013-09-19,48.765,49.519,48.219,48.445,910831,0
2013-09-20,48.661,48.661,47.5,47.994,1027940,0
2013-09-23,47.725,47.89,46.33,46.711,582170,0
2013-09-24,46.737,47.717,46.486,47.015,615394,0
2013-09-25,46.919,47.587,46.564,47.465,533630,0
2013-09-26,47.595,47.777,47.162,47.526,427866,0
2013-09-27,47.37,47.916,47.058,47.734,566560,0
2013-09-30,47.136,47.829,46.902,47.63,486671,0
2013-10-01,47.595,48.436,47.448,47.717,945536,0
2013-10-02,47.569,47.569,46.469,47.093,816683,0
2013-10-03,47.145,47.223,45.983,46.443,508873,0
2013-10-04,46.399,48.003,46.347,47.344,758592,0
2013-10-07,47.925,48.254,46.261,46.408,325631,0
2013-10-08,46.408,46.408,44.909,45.186,652279,0
2013-10-09,45.377,45.637,44.71,45.091,752564,0
2013-10-10,45.724,46.391,45.576,45.776,528326,0
2013-10-11,45.793,46.417,45.793,46.399,480878,0
2013-10-14,45.905,46.503,45.498,46.503,347235,0
2013-10-15,46.261,46.555,45.715,46.521,774923,0
2013-10-16,46.703,46.928,45.628,46.157,854243,0
2013-10-17,46.061,47.621,45.992,47.318,560283,0
2013-10-18,47.613,48.609,47.24,48.505,942317,0
2013-10-21,48.462,48.739,48.003,48.731,571245,0
2013-10-22,48.817,49.329,48.505,48.965,657922,0
2013-10-23,48.644,49.216,48.219,48.358,501297,0
2013-10-24,48.219,48.531,47.067,48.055,1060825,0
2013-10-25,48.202,48.54,47.483,47.855,1457222,0
2013-10-28,46.798,49.762,46.408,48.531,1566132,0
2013-10-29,48.826,49.233,48.453,48.722,616356,0
2013-10-30,48.54,48.731,46.937,47.205,673337,0
2013-10-31,47.162,47.431,46.287,46.304,675489,0
2013-11-01,46.209,46.503,45.082,45.316,984688,0
2013-11-04,45.533,45.637,45.108,45.342,1055540,0
2013-11-05,45.186,45.368,44.285,44.346,689561,0
2013-11-06,44.441,44.892,44.311,44.666,744337,0
2013-11-07,43.41,44.06,43.28,43.782,4625628,0
2013-11-08,43.548,43.895,42.942,43.739,2113609,0
2013-11-11,43.86,44.146,43.566,43.912,1371809,0
2013-11-12,43.904,44.38,43.644,43.8,1078077,0
2013-11-13,43.704,43.964,43.704,43.921,841292,0
2013-11-14,43.973,44.259,43.748,43.912,1153330,0
2013-11-15,44.103,45.386,43.86,45.264,1272526,0
2013-11-18,45.455,45.62,44.545,44.58,830861,0
2013-11-19,44.45,44.935,44.276,44.354,800612,0
2013-11-20,44.285,44.701,43.826,44.034,458628,0
2013-11-21,44.086,44.944,43.895,44.848,857798,0
2013-11-22,44.779,45.03,44.623,44.996,439518,0
2013-11-25,45.039,45.455,44.814,45.325,662304,0
2013-11-26,45.325,45.983,45.264,45.784,402977,0
2013-11-27,45.854,46.694,45.741,46.278,624724,0
2013-11-29,46.278,46.33,45.871,46.105,188933,0
2013-12-02,46.044,46.235,45.524,45.975,700070,0
2013-12-03,45.646,45.94,44.918,45.386,639271,0
2013-12-04,45.334,45.507,44.571,45.186,354125,0
2013-12-05,45.186,45.273,44.744,44.805,320102,0
2013-12-06,45.42,45.576,45.022,45.204,401745,0
2013-12-09,45.698,47.405,45.672,46.971,1493077,0
2013-12-10,46.85,47.491,46.668,47.067,1531868,0
2013-12-11,46.997,47.136,46.209,46.451,749740,0
2013-12-12,46.451,47.179,46.079,46.781,1308115,0
2013-12-13,46.633,47.569,46.633,47.405,692783,0
2013-12-16,47.543,47.899,47.058,47.231,756974,0
2013-12-17,47.292,47.526,46.555,46.659,1122538,0
2013-12-18,46.885,48.219,46.633,47.968,995649,0
2013-12-19,47.855,48.037,47.223,47.422,1006976,0
2013-12-20,47.517,48.055,47.405,47.751,679130,0
2013-12-23,48.185,49.311,47.769,49.242,675200,0
2013-12-24,49.103,50.065,48.713,49.259,396397,0
2013-12-26,49.381,49.632,49.051,49.346,611008,0
2013-12-27,49.563,49.753,49.086,49.259,626764,0
2013-12-30,49.216,49.857,49.181,49.632,477603,0
2013-12-31,49.745,50.117,49.476,49.927,561147,0
2014-01-02,49.883,50.265,49.389,49.771,755806,0
2014-01-03,49.025,51.426,49.025,50.438,1289672,0
2014-01-06,50.62,50.837,49.58,49.597,854449,0
2014-01-07,49.823,50.247,49.753,50.109,483461,0
2014-01-08,49.953,51.036,49.727,50.533,659816,0
2014-01-09,50.499,50.871,50.36,50.863,587984,0
2014-01-10,50.958,53.116,50.958,52.934,1342228,0
2014-01-13,52.509,52.752,51.851,52.067,1509403,0
2014-01-14,52.206,53.055,51.972,52.943,500839,0
2014-01-15,53.047,53.376,52.648,53.064,650015,0
2014-01-16,52.925,53.411,52.431,53.185,375500,0
2014-01-17,52.908,52.969,51.443,52.111,1111737,0
2014-01-21,52.449,52.7,51.313,51.885,756312,0
2014-01-22,51.79,52.275,51.591,52.076,809749,0
2014-01-23,51.885,52.024,51.296,51.547,621523,0
2014-01-24,51.062,51.357,48.965,49.875,1446103,0
2014-01-27,50.247,50.455,48.055,49.537,1172544,0
2014-01-28,49.762,50.421,49.727,49.909,700070,0
2014-01-29,49.381,49.961,48.939,49.077,422515,0
2014-01-30,49.623,49.623,48.115,48.445,979607,0
2014-01-31,47.795,48.973,47.795,48.254,848174,0
2014-02-03,48.531,48.557,46.573,47.032,895603,0
2014-02-04,47.474,48.705,47.145,47.387,1189436,0
2014-02-05,47.231,47.725,46.876,47.292,543488,0
2014-02-06,47.405,50.195,47.405,50.195,1236884,0
2014-02-07,50.135,51.409,50.013,50.923,1119887,0
2014-02-10,50.889,51.053,49.944,50.273,864171,0
2014-02-11,50.187,51.019,49.979,50.195,1039783,0
2014-02-12,50.568,52.804,50.507,52.414,1475714,0
2014-02-13,51.877,52.969,51.651,52.648,606087,0
2014-02-14,52.613,53.645,52.353,53.09,496154,0
2014-02-18,53.185,53.558,51.53,52.475,753546,0
2014-02-19,52.371,52.657,51.565,51.608,626359,0
2014-02-20,51.4,51.79,50.845,51.513,685567,0
2014-02-21,51.209,52.128,51.209,51.365,1080991,0
2014-02-24,48.124,49.935,45.394,46.677,5944922,0
2014-02-25,46.928,46.945,46.018,46.685,3161463,0
2014-02-26,46.746,47.89,46.564,47.864,2258950,0
2014-02-27,47.656,48.237,47.266,48.133,998718,0
2014-02-28,48.193,48.193,47.283,47.569,1508248,0
2014-03-03,47.275,47.448,45.559,46.313,1253641,0
2014-03-04,46.711,47.509,46.521,47.075,1019768,0
2014-03-05,47.665,48.748,46.937,47.448,4587857,0
2014-03-06,47.483,48.228,47.448,48.003,2114451,0
2014-03-07,48.219,48.748,47.725,48.618,1611153,0
2014-03-10,48.323,48.679,47.942,48.263,981689,0
2014-03-11,48.41,48.679,47.89,47.968,1203707,0
2014-03-12,47.717,48.904,47.587,48.878,915241,0
2014-03-13,48.921,48.965,47.162,47.803,2060909,0
2014-03-14,47.613,47.864,46.841,47.803,1285205,0
2014-03-17,48.141,48.904,47.899,48.722,1169570,0
2014-03-18,48.757,49.294,48.575,48.982,803037,0
2014-03-19,49.181,49.493,48.332,48.817,841208,0
2014-03-20,48.739,48.852,48.055,48.202,717529,0
2014-03-21,48.349,48.549,47.422,47.457,737881,0
2014-03-24,47.699,47.899,46.581,46.798,847247,0
2014-03-25,47.023,47.63,46.833,47.457,621935,0
2014-03-26,47.621,47.682,45.646,45.706,1214356,0
2014-03-27,45.212,45.741,44.467,45.117,2394522,0
2014-03-28,45.282,45.654,45.108,45.516,1335875,0
2014-03-31,45.871,46.183,45.316,46.148,807908,0
2014-04-01,46.278,47.041,46.235,46.677,849169,0
2014-04-02,46.798,47.084,46.443,46.538,941112,0
2014-04-03,46.521,46.547,45.914,46.209,847656,0
2014-04-04,46.581,47.205,45.957,46.278,816501,0
2014-04-07,46.148,46.148,44.181,44.935,1432294,0
2014-04-08,44.996,45.446,44.441,45.074,841371,0
2014-04-09,45.212,46.867,45.048,46.625,1735710,0
2014-04-10,46.521,46.677,45.819,45.931,1658245,0
2014-04-11,45.698,46.321,45.672,46.009,1703656,0
2014-04-14,46.33,46.512,46.035,46.347,893285,0
2014-04-15,46.521,46.815,45.819,46.191,1096032,0
2014-04-16,46.235,46.564,46.07,46.425,918069,0
2014-04-17,46.365,46.815,46.304,46.503,691532,0
2014-04-21,47.301,47.621,46.798,47.223,817143,0
2014-04-22,47.335,47.491,47.075,47.231,1163026,0
2014-04-23,47.067,47.231,46.642,46.789,994803,0
2014-04-24,46.85,47.101,45.741,46.451,1345603,0
2014-04-25,46.503,46.668,45.767,45.975,2072089,0
2014-04-28,47.578,47.864,46.027,46.893,2235986,0
2014-04-29,46.937,46.937,45.412,45.854,1809625,0
2014-04-30,45.784,45.845,45.134,45.55,1395640,0
2014-05-01,45.464,46.339,45.464,46.313,1080208,0
2014-05-02,46.443,47.465,46.087,46.157,781131,0
2014-05-05,45.602,45.957,45.247,45.42,1212555,0
2014-05-06,45.36,45.559,44.796,44.909,761770,0
2014-05-07,44.918,45.074,44.25,44.961,918720,0
2014-05-08,44.918,46.243,44.727,45.672,1239988,0
2014-05-09,45.55,46.217,45.065,46.061,1060590,0
2014-05-12,46.061,46.85,45.931,46.763,1105466,0
2014-05-13,46.772,47.431,46.625,46.893,575423,0
2014-05-14,46.893,47.075,46.503,46.573,1304292,0
2014-05-15,46.408,46.495,45.247,45.351,731195,0
2014-05-16,45.498,45.498,44.97,45.29,801999,0
2014-05-19,45.212,45.828,44.909,45.403,634067,0
2014-05-20,45.334,45.576,44.814,45.29,679002,0
2014-05-21,45.29,46.841,45.186,46.789,1310510,0
2014-05-22,47.231,48.089,46.919,47.838,1980004,0
2014-05-23,47.769,48.124,47.561,47.76,1500950,0
2014-05-27,47.725,47.916,47.231,47.379,1792753,0
2014-05-28,47.37,47.448,46.139,46.2,1757044,0
2014-05-29,46.46,46.763,45.983,46.521,621514,0
2014-05-30,46.382,46.538,45.75,45.992,446152,0
2014-06-02,45.975,46.659,45.611,46.625,843138,0
2014-06-03,46.642,46.937,46.148,46.356,884875,0
2014-06-04,46.139,46.954,45.862,46.763,681235,0
2014-06-05,46.798,47.257,46.703,46.824,518542,0
2014-06-06,47.665,48.263,47.283,47.977,663585,0
2014-06-09,47.873,48.713,47.873,48.54,1204568,0
2014-06-10,48.566,49.199,48.089,49.069,1002963,0
2014-06-11,48.791,49.086,48.011,48.055,1274611,0
2014-06-12,47.942,48.228,47.197,47.309,1230893,0
2014-06-13,47.457,47.561,46.928,47.283,633675,0
2014-06-16,47.361,47.786,46.503,47.76,1422020,0
2014-06-17,48.705,48.739,47.769,48.211,613185,0
2014-06-18,48.107,48.739,47.838,48.739,448871,0
2014-06-19,48.826,49.285,48.557,49.251,482709,0
2014-06-20,49.259,49.58,48.852,49.537,917939,0
2014-06-23,49.476,50.091,49.277,49.407,734696,0
2014-06-24,49.181,50.126,48.427,49.45,804921,0
2014-06-25,49.32,49.84,49.225,49.814,474627,0
2014-06-26,49.831,50.135,49.294,50.109,1025154,0
2014-06-27,50.048,50.265,49.649,49.831,2019747,0
2014-06-30,49.831,50.091,49.571,49.771,669867,0
2014-07-01,49.814,50.412,49.797,50.265,862059,0
2014-07-02,50.204,50.507,49.771,50.039,575908,0
2014-07-03,50.117,50.464,50.005,50.455,331848,0
2014-07-07,50.221,50.395,49.753,49.849,1243060,0
2014-07-08,49.892,50.057,49.597,49.823,771803,0
2014-07-09,49.857,50.1,49.025,49.077,631037,0
2014-07-10,44.441,48.289,44.441,48.046,1763454,0
2014-07-11,47.665,47.951,47.145,47.413,1010612,0
2014-07-14,47.266,47.873,47.049,47.413,599202,0
2014-07-15,47.344,48.037,47.162,47.751,641684,0
2014-07-16,47.89,48.367,47.405,47.457,555878,0
2014-07-17,46.928,47.205,46.365,46.538,1238102,0
2014-07-18,46.659,46.893,46.061,46.841,674455,0
2014-07-21,46.798,47.309,46.746,47.179,681252,0
2014-07-22,47.37,47.925,47.361,47.734,605388,0
2014-07-23,47.665,48.219,47.569,47.665,890844,0
2014-07-24,47.665,48.037,47.171,47.743,2171463,0
2014-07-25,47.665,48.02,47.465,47.985,1292579,0
2014-07-28,43.678,44.961,42.482,42.985,9585179,0
2014-07-29,42.491,43.028,42.127,42.95,2170556,0
2014-07-30,43.124,43.124,42.439,42.543,2460350,0
2014-07-31,42.352,42.638,41.902,42.188,1640418,0
2014-08-01,44.848,45.94,44.77,45.923,5854746,0
2014-08-04,46.347,47.344,46.243,47.24,2243177,0
2014-08-05,46.945,47.587,46.607,47.049,1529517,0
2014-08-06,46.763,48.211,46.564,47.448,1891196,0
2014-08-07,47.708,47.864,46.382,46.451,1235265,0
2014-08-08,46.547,47.708,46.547,47.231,847728,0
2014-08-11,47.474,47.899,46.694,46.711,1462540,0
2014-08-12,46.495,46.902,46.425,46.555,1364428,0
2014-08-13,46.616,47.041,46.287,46.711,632107,0
2014-08-14,46.798,47.483,46.581,47.448,750111,0
2014-08-15,47.448,47.864,47.119,47.578,895213,0
2014-08-18,47.933,48.471,47.656,48.245,1071274,0
2014-08-19,48.367,49.155,48.367,48.731,1084742,0
2014-08-20,48.505,48.817,48.228,48.791,750162,0
2014-08-21,48.913,49.45,48.471,48.999,495319,0
2014-08-22,48.913,49.32,48.731,49.103,302036,0
2014-08-25,49.242,49.242,48.713,48.895,336834,0
2014-08-26,48.557,49.571,48.557,49.069,491904,0
2014-08-27,49.008,50.1,48.921,50.065,879271,0
2014-08-28,49.58,50.031,49.511,49.779,629751,0
2014-08-29,49.797,50.126,49.485,49.987,328409,0
2014-09-02,50.126,50.776,50.031,50.395,1407657,0
2014-09-03,50.403,51.097,50.377,50.75,665765,0
2014-09-04,51.487,51.729,50.967,51.339,648454,0
2014-09-05,51.253,51.738,50.854,51.296,1014352,0
2014-09-08,51.131,51.911,51.019,51.253,1016967,0
2014-09-09,51.391,51.747,50.915,51.417,1195368,0
2014-09-10,51.27,51.313,50.334,50.351,733547,0
2014-09-11,50.117,50.499,49.892,50.039,1283398,0
2014-09-12,50.135,50.187,48.913,49.19,920153,0
2014-09-15,49.155,49.493,48.696,48.965,654475,0
2014-09-16,48.817,49.727,48.419,49.467,592958,0
2014-09-17,49.701,50.525,49.337,49.615,473622,0
2014-09-18,49.623,49.719,48.817,49.398,414665,0
2014-09-19,49.571,49.623,48.384,48.973,719308,0
2014-09-22,48.8,48.991,48.332,48.609,597743,0
2014-09-23,48.375,49.129,48.159,48.54,531690,0
2014-09-24,48.419,49.164,48.237,49.121,376741,0
2014-09-25,48.991,49.181,48.592,48.956,723450,0
2014-09-26,48.939,49.112,48.635,48.982,480278,0
2014-09-29,48.609,49.259,48.41,48.999,349104,0
2014-09-30,49.216,49.519,48.419,48.531,952190,0
2014-10-01,48.557,48.557,47.63,47.873,1074989,0
2014-10-02,47.881,47.933,46.217,47.578,1174468,0
2014-10-03,47.873,48.124,47.127,47.379,711397,0
2014-10-06,47.474,47.665,46.833,47.023,594403,0
2014-10-07,46.607,46.711,45.689,45.776,927240,0
2014-10-08,45.698,46.148,45.065,46.079,564530,0
2014-10-09,46.131,46.174,44.744,44.935,694219,0
2014-10-10,44.97,45.264,43.548,43.566,885566,0
2014-10-13,43.73,44.233,42.196,42.231,788545,0
2014-10-14,40.81,41.72,39.224,39.908,2317183,0
2014-10-15,39.492,40.03,38.678,39.622,1350923,0
2014-10-16,38.92,40.498,38.92,39.995,1102518,0
2014-10-17,40.61,41.538,40.359,40.801,1127284,0
2014-10-20,40.645,41.226,40.558,40.974,800932,0
2014-10-21,41.234,42.352,41.113,41.763,625878,0
2014-10-22,41.954,42.144,41.156,41.243,1050910,0
2014-10-23,41.486,42.474,41.486,42.352,906682,0
2014-10-24,42.248,42.656,42.127,42.292,756973,0
2014-10-27,41.598,42.456,39.787,39.969,2219049,0
2014-10-28,39.172,39.492,38.132,39.267,2914171,0
2014-10-29,39.362,39.978,39.198,39.536,1597964,0
2014-10-30,39.501,41.122,39.224,40.671,1531905,0
2014-10-31,41.321,42.032,40.68,41.962,1622144,0
2014-11-03,42.101,43.193,41.902,42.898,1443496,0
2014-11-04,42.864,43.089,42.361,42.63,821411,0
2014-11-05,42.855,43.436,42.456,43.098,988700,0
2014-11-06,43.011,43.644,42.898,43.548,525964,0
2014-11-07,43.548,43.956,43.366,43.73,727470,0
2014-11-10,44.008,44.112,42.378,42.612,824539,0
2014-11-11,42.604,43.219,42.136,43.167,733136,0
2014-11-12,43.02,43.141,42.534,42.578,709609,0
2014-11-13,42.604,43.271,42.326,42.534,588516,0
2014-11-14,41.694,42.309,41.598,41.893,666377,0
2014-11-17,41.928,42.101,41.364,41.442,475437,0
2014-11-18,41.538,42.69,41.538,42.5,504647,0
2014-11-19,42.569,43.306,42.37,42.985,850618,0
2014-11-20,42.872,43.782,42.682,43.566,873566,0
2014-11-21,44.406,44.45,43.626,43.947,812415,0
2014-11-24,43.99,44.311,43.592,43.852,654886,0
2014-11-25,43.982,44.302,43.8,44.112,703103,0
2014-11-26,44.19,44.216,43.47,43.782,277371,0
2014-11-28,43.704,43.878,43.28,43.418,253002,0
2014-12-01,43.158,43.418,42.604,42.968,456424,0
2014-12-02,43.046,43.366,43.002,43.158,328390,0
2014-12-03,43.262,44.216,43.184,43.583,411911,0
2014-12-04,43.652,43.73,43.288,43.462,842763,0
2014-12-05,43.418,43.947,43.288,43.41,501446,0
2014-12-08,43.34,43.444,41.91,42.448,790162,0
2014-12-09,42.006,42.482,41.304,42.04,687379,0
2014-12-10,42.006,42.196,40.766,41.347,945245,0
2014-12-11,42.465,44.649,42.292,43.86,2453528,0
2014-12-12,43.514,43.514,42.24,42.248,1010180,0
2014-12-15,42.63,43.176,41.876,42.292,875290,0
2014-12-16,42.309,42.474,41.087,41.581,1422424,0
2014-12-17,41.676,42.742,41.512,42.664,749051,0
2014-12-18,43.332,43.6,42.56,43.245,989712,0
2014-12-19,43.418,43.514,42.829,43.167,1273442,0
2014-12-22,43.106,43.306,42.378,42.794,881307,0
2014-12-23,42.985,43.366,42.586,42.725,891926,0
2014-12-24,42.959,43.574,42.82,43.306,192425,0
2014-12-26,43.488,43.93,43.028,43.193,267222,0
2014-12-29,43.21,45.039,43.08,44.675,924613,0
2014-12-30,44.528,44.666,44.016,44.146,274660,0
2014-12-31,44.354,44.909,43.964,44.302,412630,0
2015-01-02,44.484,44.744,43.037,43.817,665548,0
2015-01-05,43.522,43.574,42.595,42.959,532408,0
2015-01-06,43.098,43.54,42.63,43.158,1035139,0
2015-01-07,43.392,44.302,43.098,44.172,837927,0
2015-01-08,44.744,45.732,44.519,45.55,904032,0
2015-01-09,45.637,46.72,45.386,46.538,1434317,0
2015-01-12,46.425,46.763,45.983,46.425,865537,0
2015-01-13,46.902,47.803,45.784,46.633,926981,0
2015-01-14,46.027,46.191,43.366,44.528,1867487,0
2015-01-15,44.814,44.831,43.288,43.505,869449,0
2015-01-16,43.436,43.722,42.118,43.566,669855,0
2015-01-20,43.635,43.644,42.179,42.846,858460,0
2015-01-21,42.682,43.626,42.682,43.228,380488,0
2015-01-22,43.453,43.973,42.838,43.41,566906,0
2015-01-23,43.41,43.774,42.803,43.436,432084,0
2015-01-26,43.687,44.64,43.635,44.259,496494,0
2015-01-27,43.756,44.952,43.756,44.762,508744,0
2015-01-28,44.961,45.481,44.337,44.9,508924,0
2015-01-29,44.727,45.776,44.207,44.918,988993,0
2015-01-30,44.736,44.736,43.86,43.938,462106,0
2015-02-02,44.268,44.727,43.635,44.363,406887,0
2015-02-03,44.788,45.117,44.311,44.762,388450,0
2015-02-04,44.632,46.035,44.432,45.394,549901,0
2015-02-05,45.377,45.602,44.415,44.493,363549,0
2015-02-06,44.51,44.84,44.051,44.354,484152,0
2015-02-09,44.311,44.545,43.765,44.086,560991,0
2015-02-10,44.311,44.675,43.704,44.103,616944,0
2015-02-11,44.138,44.684,42.82,42.985,1061117,0
2015-02-12,43.028,44.354,43.028,44.268,1061861,0
2015-02-13,44.233,44.874,43.826,44.554,620470,0
2015-02-17,44.476,45.386,44.398,44.944,440909,0
2015-02-18,45.013,46.165,44.987,45.706,899970,0
2015-02-19,46.183,47.11,45.784,46.703,1137530,0
2015-02-20,46.573,47.578,46.148,47.491,1071780,0
2015-02-23,50.031,50.334,47.448,48.488,4179199,0
2015-02-24,47.422,49.849,47.422,48.219,2230990,0
2015-02-25,48.965,48.965,47.569,47.691,1915245,0
2015-02-26,47.491,48.531,47.283,48.41,952018,0
2015-02-27,48.488,48.895,48.167,48.384,761367,0
2015-03-02,48.93,50.091,48.878,49.398,1717338,0
2015-03-03,49.225,49.311,48.341,48.445,1062735,0
2015-03-04,48.193,48.895,47.552,48.861,637064,0
2015-03-05,48.904,49.233,48.375,49.103,785108,0
2015-03-06,48.705,49.138,47.76,47.916,684143,0
2015-03-09,47.821,48.037,47.361,47.717,876150,0
2015-03-10,47.361,47.881,47.231,47.448,1213318,0
2015-03-11,47.578,48.757,47.327,48.679,992924,0
2015-03-12,48.973,49.164,48.731,48.965,745530,0
2015-03-13,48.817,49.077,48.185,48.514,523867,0
2015-03-16,48.583,48.878,48.245,48.445,523752,0
2015-03-17,47.985,48.687,47.786,48.046,594601,0
2015-03-18,48.011,49.155,47.448,49.008,437094,0
2015-03-19,48.973,49.285,48.531,48.783,697989,0
2015-03-20,49.051,49.892,48.878,49.857,1286705,0
2015-03-23,49.857,50.351,49.372,49.753,585023,0
2015-03-24,49.45,50.629,49.45,50.265,675258,0
2015-03-25,50.273,50.273,49.233,49.424,459480,0
2015-03-26,49.303,49.433,48.731,48.878,473904,0
2015-03-27,48.817,49.554,48.575,48.895,505636,0
2015-03-30,49.277,49.909,48.661,49.485,760646,0
2015-03-31,49.025,50.022,48.817,49.805,401589,0
2015-04-01,49.745,49.745,48.419,48.566,790416,0
2015-04-02,48.557,49.71,48.557,49.155,679989,0
2015-04-06,49.138,49.589,48.826,49.06,510136,0
2015-04-07,48.956,49.242,47.838,47.925,615677,0
2015-04-08,48.063,48.696,47.89,48.401,561369,0
2015-04-09,48.393,48.566,47.881,48.081,431054,0
2015-04-10,48.037,48.973,47.751,48.861,442056,0
2015-04-13,48.852,49.511,48.774,49.285,590793,0
2015-04-14,49.398,50.178,48.843,49.909,496520,0
2015-04-15,49.961,50.074,49.251,49.459,696395,0
2015-04-16,49.294,49.675,48.479,48.618,692529,0
2015-04-17,48.176,48.93,47.699,48.731,443325,0
2015-04-20,48.999,49.259,48.575,48.627,367679,0
2015-04-21,48.783,49.727,48.783,49.199,533148,0
2015-04-22,49.207,49.693,48.757,49.528,742830,0
2015-04-23,49.329,49.866,49.147,49.563,535868,0
2015-04-24,49.719,50.317,49.329,50.239,539398,0
2015-04-27,50.542,51.097,49.771,49.831,663142,0
2015-04-28,49.918,50.325,49.528,49.953,415978,0
2015-04-29,49.667,49.667,49.051,49.537,712298,0
2015-04-30,48.878,49.58,47.093,47.439,1860651,0
2015-05-01,46.815,48.627,46.495,48.315,1009887,0
2015-05-04,48.462,48.817,48.28,48.323,714259,0
2015-05-05,48.297,48.687,47.959,48.219,562638,0
2015-05-06,48.306,48.514,47.535,48.289,479346,0
2015-05-07,48.211,49.069,48.211,48.739,525334,0
2015-05-08,49.285,49.875,49.025,49.216,413786,0
2015-05-11,49.311,49.606,48.705,48.757,328513,0
2015-05-12,48.471,48.8,48.037,48.375,508890,0
2015-05-13,48.358,48.835,48.098,48.419,547983,0
2015-05-14,48.557,49.103,48.271,48.965,931653,0
2015-05-15,48.965,49.242,48.549,48.661,827648,0
2015-05-18,48.592,49.745,48.549,49.355,905615,0
2015-05-19,49.597,50.265,49.441,49.615,584547,0
2015-05-20,49.615,49.797,48.8,49.043,567138,0
2015-05-21,49.034,49.363,48.835,49.311,543368,0
2015-05-22,49.233,49.45,48.939,49.077,434787,0
2015-05-26,49.017,49.32,48.419,48.887,405647,0
2015-05-27,48.887,49.103,48.479,48.991,408132,0
2015-05-28,48.531,48.653,48.046,48.523,945064,0
2015-05-29,48.531,48.696,47.578,47.595,772762,0
2015-06-01,47.656,48.098,47.188,47.526,565502,0
2015-06-02,47.439,47.881,46.989,47.682,629796,0
2015-06-03,47.647,48.263,47.413,48.098,770915,0
2015-06-04,47.985,48.081,47.231,47.396,334860,0
2015-06-05,47.327,48.228,46.729,47.968,1510560,0
2015-06-08,47.812,47.925,47.032,47.101,901536,0
2015-06-09,47.058,47.24,46.677,47.11,507604,0
2015-06-10,47.292,48.029,47.162,47.881,803868,0
2015-06-11,47.994,48.141,47.067,47.283,800663,0
2015-06-12,47.318,47.318,46.919,47.075,468826,0
2015-06-15,46.781,46.971,46.035,46.521,1356054,0
2015-06-16,46.616,46.945,46.486,46.651,1072889,0
2015-06-17,46.729,47.067,46.113,46.893,936268,0
2015-06-18,47.058,47.812,46.997,47.465,576369,0
2015-06-19,47.526,47.916,47.344,47.448,762723,0
2015-06-22,47.751,48.081,47.673,47.829,509559,0
2015-06-23,47.829,48.037,47.595,47.751,340373,0
2015-06-24,47.803,48.167,47.457,47.561,500212,0
2015-06-25,47.63,47.682,46.746,47.205,530906,0
2015-06-26,47.396,47.396,46.564,46.841,1035618,0
2015-06-29,46.477,47.084,45.879,45.975,661296,0
2015-06-30,46.287,46.642,45.949,46.174,453102,0
2015-07-01,46.668,47.231,46.625,47.197,588254,0
2015-07-02,47.223,47.465,46.928,47.153,469865,0
2015-07-06,46.85,47.517,46.711,47.101,827456,0
2015-07-07,47.041,47.162,46.139,46.98,479327,0
2015-07-08,46.633,46.737,46.001,46.269,400978,0
2015-07-09,46.798,47.006,46.269,46.365,475634,0
2015-07-10,46.711,47.049,46.477,46.781,411132,0
2015-07-13,47.162,47.604,46.98,47.292,370284,0
2015-07-14,47.162,47.353,47.032,47.041,123295,0
2015-07-15,47.075,47.223,46.737,47.006,368969,0
2015-07-16,47.153,47.526,46.876,47.032,290319,0
2015-07-17,47.119,47.205,46.633,46.807,227778,0
2015-07-20,46.798,47.327,46.642,47.015,342591,0
2015-07-21,46.98,47.405,46.538,46.547,1032618,0
2015-07-22,46.538,47.569,46.191,47.344,1020964,0
2015-07-23,47.673,48.852,47.448,48.384,1208818,0
2015-07-24,48.393,48.618,47.457,47.821,638679,0
2015-07-27,47.561,47.656,46.824,46.954,490866,0
2015-07-28,47.327,47.509,46.885,47.457,717721,0
2015-07-29,47.63,48.462,47.249,48.393,840957,0
2015-07-30,48.358,50.421,47.864,50.265,2115315,0
2015-07-31,50.152,51.045,49.979,50.698,1184470,0
2015-08-03,50.75,50.897,49.918,50.637,849742,0
2015-08-04,50.637,51.01,50.013,50.091,669373,0
2015-08-05,50.36,50.689,49.329,49.649,796416,0
2015-08-06,49.641,49.797,48.852,49.242,582193,0
2015-08-07,49.112,49.346,48.93,49.285,415632,0
2015-08-10,49.519,50.317,49.407,50.161,307166,0
2015-08-11,49.779,50.204,49.511,49.814,278147,0
2015-08-12,49.485,49.875,48.661,49.866,313974,0
2015-08-13,49.918,50.629,49.84,50.265,478865,0
2015-08-14,50.143,50.993,49.953,50.845,349745,0
2015-08-17,50.871,51.781,50.577,51.625,520059,0
2015-08-18,51.851,52.605,51.365,51.807,562522,0
2015-08-19,51.374,52.249,51.279,51.989,335090,0
2015-08-20,51.781,51.92,50.343,50.455,336590,0
2015-08-21,50.057,50.516,49.441,49.485,501712,0
2015-08-24,46.945,48.479,46.061,46.399,1298125,0
2015-08-25,47.344,47.543,46.044,46.053,724760,0
2015-08-26,47.067,47.361,45.914,47.188,536098,0
2015-08-27,47.691,48.41,47.353,48.029,419209,0
2015-08-28,47.795,48.479,47.751,48.107,339129,0
2015-08-31,47.847,48.817,47.777,48.193,631410,0
2015-09-01,47.249,47.673,46.833,47.127,463980,0
2015-09-02,47.665,47.855,47.136,47.838,288704,0
2015-09-03,48.063,48.696,47.873,47.925,600255,0
2015-09-04,47.275,47.613,46.954,47.24,404324,0
2015-09-08,48.02,48.739,47.89,48.679,330244,0
2015-09-09,49.121,49.129,47.951,48.003,391054,0
2015-09-10,47.587,48.809,47.561,48.401,527776,0
2015-09-11,48.211,48.28,47.283,47.665,680104,0
2015-09-14,47.673,47.985,46.486,46.668,1665528,0
2015-09-15,46.824,47.405,46.581,46.841,1340592,0
2015-09-16,46.867,47.491,46.547,47.223,1012310,0
2015-09-17,47.231,47.951,46.945,47.162,976246,0
2015-09-18,46.469,47.049,46.226,46.365,717836,0
2015-09-21,46.703,46.798,45.706,46.035,1114083,0
2015-09-22,45.455,45.888,44.952,45.845,991193,0
2015-09-23,45.923,45.923,45.134,45.498,832612,0
2015-09-24,45.048,45.212,43.956,44.779,1308935,0
2015-09-25,45.074,45.403,43.895,43.947,1205702,0
2015-09-28,43.86,43.86,41.312,41.772,1372943,0
2015-09-29,41.867,41.997,40.272,40.342,1498098,0
2015-09-30,40.732,41.434,40.385,41.373,1076005,0
2015-10-01,41.408,41.711,40.766,41.39,1023041,0
2015-10-02,40.862,41.546,40.792,41.512,648718,0
2015-10-05,41.919,42.456,41.676,42.196,544653,0
2015-10-06,42.144,43.124,41.234,41.538,623217,0
2015-10-07,41.746,42.855,41.538,42.664,820187,0
2015-10-08,42.543,43.687,42.352,43.557,697759,0
2015-10-09,43.635,44.077,43.002,43.401,703874,0
2015-10-12,43.384,43.921,43.141,43.8,538295,0
2015-10-13,43.436,43.652,43.054,43.15,883189,0
2015-10-14,43.02,43.522,42.812,43.306,767223,0
2015-10-15,43.427,44.415,43.21,44.346,894382,0
2015-10-16,44.233,44.545,44.051,44.406,521559,0
2015-10-19,44.337,44.649,44.094,44.45,315358,0
2015-10-20,44.302,45.022,44.233,44.606,310534,0
2015-10-21,45.03,45.221,44.233,44.372,474481,0
2015-10-22,43.947,44.198,40.03,40.454,5233825,0
2015-10-23,40.515,41.832,40.281,41.139,1401748,0
2015-10-26,41.078,41.772,41.035,41.546,621256,0
2015-10-27,41.39,41.52,39.83,40.29,1609334,0
2015-10-28,40.411,41.702,40.134,41.486,854919,0
2015-10-29,43.479,45.351,41.382,42.248,1634719,0
2015-10-30,42.17,43.756,41.295,43.002,1226818,0
2015-11-02,43.21,44.38,43.011,44.233,1011631,0
2015-11-03,44.094,44.432,43.08,43.132,746222,0
2015-11-04,43.167,43.635,42.768,43.193,390736,0
2015-11-05,43.193,44.164,42.898,43.869,1011040,0
2015-11-06,43.661,44.103,43.219,43.817,537483,0
2015-11-09,43.626,43.921,42.794,43.297,685748,0
2015-11-10,43.089,43.6,42.664,42.985,1652258,0
2015-11-11,43.245,44.19,42.898,43.843,632333,0
2015-11-12,43.332,43.652,42.812,43.098,433633,0
2015-11-13,42.924,43.574,42.76,42.872,677335,0
2015-11-16,42.872,43.904,42.872,43.808,496866,0
2015-11-17,43.973,44.164,43.21,43.626,603832,0
2015-11-18,43.6,44.944,43.314,44.814,780493,0
2015-11-19,44.701,45.143,43.15,43.288,1091236,0
2015-11-20,43.392,43.652,42.82,43.219,782454,0
2015-11-23,43.236,43.67,42.933,43.219,539560,0
2015-11-24,43.219,43.609,42.916,43.245,487866,0
2015-11-25,43.288,43.505,43.046,43.332,463749,0
2015-11-27,43.418,43.644,43.106,43.193,249587,0
2015-11-30,43.436,43.462,42.985,43.054,442864,0
2015-12-01,43.176,43.427,42.725,42.976,652667,0
2015-12-02,42.942,43.072,42.378,42.569,527404,0
2015-12-03,42.786,42.786,41.087,41.546,471233,0
2015-12-04,41.789,42.335,41.685,41.988,349860,0
2015-12-07,41.936,42.257,41.668,41.936,415978,0
2015-12-08,41.477,41.85,40.706,40.81,446135,0
2015-12-09,40.602,41.382,39.631,40.03,806801,0
2015-12-10,39.865,40.09,39.232,40.012,790070,0
2015-12-11,39.674,40.125,39.466,39.709,631871,0
2015-12-14,39.674,40.073,38.504,38.747,931023,0
2015-12-15,38.886,39.952,38.842,39.614,647218,0
2015-12-16,39.804,40.914,39.631,40.714,628064,0
2015-12-17,40.862,40.862,39.796,40.082,451749,0
2015-12-18,39.943,40.151,39.388,39.605,1632296,0
2015-12-21,39.666,39.9,38.929,39.146,390131,0
2015-12-22,39.163,39.432,38.782,39.388,468078,0
2015-12-23,39.614,40.116,39.449,39.969,295858,0
2015-12-24,39.943,40.376,39.752,40.047,127749,0
2015-12-28,39.804,40.073,39.397,39.709,259381,0
2015-12-29,39.778,40.16,39.536,40.151,482618,0
2015-12-30,39.995,40.42,39.752,39.96,346799,0
2015-12-31,39.744,40.073,39.596,39.631,318120,0
2016-01-04,38.998,39.111,38.6,39.05,557807,0
2016-01-05,39.206,39.345,38.574,38.808,416860,0
2016-01-06,38.296,38.496,38.01,38.201,533122,0
2016-01-07,37.265,37.976,37.265,37.404,545440,0
2016-01-08,37.629,37.655,36.702,36.797,766259,0
2016-01-11,36.997,37.057,36.117,36.537,443775,0
2016-01-12,36.945,37.3,36.301,36.589,711061,0
2016-01-13,36.806,36.919,35.047,35.393,578181,0
2016-01-14,35.402,35.714,34.869,35.411,439066,0
2016-01-15,34.501,34.873,34.137,34.622,570750,0
2016-01-19,34.925,35.289,33.469,33.764,390708,0
2016-01-20,32.559,32.88,31.727,32.707,1397302,0
2016-01-21,32.611,32.928,32.048,32.161,861562,0
2016-01-22,32.811,33.963,32.473,32.793,2214191,0
2016-01-25,32.525,32.759,31.805,31.866,1059430,0
2016-01-26,31.866,32.707,31.615,32.689,1474896,0
2016-01-27,33.235,33.686,32.611,33.443,1814587,0
2016-01-28,33.755,33.929,32.767,32.88,687684,0
2016-01-29,33.027,33.929,33.027,33.521,1330730,0
2016-02-01,33.417,33.695,32.967,33.053,749640,0
2016-02-02,32.698,32.733,32.048,32.152,1128434,0
2016-02-03,32.568,32.681,31.658,31.979,826250,0
2016-02-04,32.013,33.868,32.013,33.097,2880100,0
2016-02-05,33.079,34.665,33.062,33.885,1566154,0
2016-02-08,33.409,33.582,31.511,32.1,1276207,0
2016-02-09,31.693,32.733,31.514,32.403,725437,0
2016-02-10,32.889,33.305,32.481,32.889,649265,0
2016-02-11,32.464,32.629,31.129,31.45,605249,0
2016-02-12,31.511,32.308,31.467,32.152,275228,0
2016-02-16,32.62,33.374,32.282,33.305,723125,0
2016-02-17,33.426,34.839,33.426,34.414,658253,0
2016-02-18,34.405,35.055,34.067,35.003,662788,0
2016-02-19,34.735,35.385,34.388,35.151,1320355,0
2016-02-22,34.977,35.532,31.901,34.102,3138687,0
2016-02-23,33.582,33.764,33.036,33.322,898119,0
2016-02-24,33.105,34.111,32.091,33.972,773531,0
2016-02-25,34.102,35.419,34.102,35.315,1005433,0
2016-02-26,35.593,36.043,35.259,35.445,581513,0
2016-02-29,35.523,35.922,35.082,35.125,525825,0
2016-03-01,35.402,36.466,35.177,36.295,529183,0
2016-03-02,36.243,36.503,35.549,35.939,508960,0
2016-03-03,36.199,36.945,36.069,36.936,488132,0
2016-03-04,37.057,37.75,36.91,37.317,701391,0
2016-03-07,37.023,37.179,36.52,36.979,462331,0
2016-03-08,36.841,36.841,35.688,36.017,419198,0
2016-03-09,36.173,36.737,35.965,36.26,599792,0
2016-03-10,36.719,36.797,35.159,36.208,1058765,0
2016-03-11,36.425,36.65,36.095,36.503,757099,0
2016-03-14,36.312,36.572,35.619,36.425,594177,0
2016-03-15,36.217,36.242,35.627,35.983,446147,0
2016-03-16,35.853,37.43,35.645,37.265,657513,0
2016-03-17,37.17,38.626,36.893,38.158,900816,0
2016-03-18,38.149,39.293,38.088,39.007,1921641,0
2016-03-21,38.912,39.12,38.262,38.66,426672,0
2016-03-22,38.34,39.076,38.088,38.678,598175,0
2016-03-23,38.608,38.912,38.335,38.678,466423,0
2016-03-24,38.452,39.076,38.253,39.042,596408,0
2016-03-28,39.085,39.848,38.929,39.752,608091,0
2016-03-29,39.692,40.628,39.393,40.498,692729,0
2016-03-30,40.87,41.468,40.194,41.356,870903,0
2016-03-31,41.321,42.17,41.252,41.919,1271417,0
2016-04-01,41.564,41.936,41.347,41.685,886200,0
2016-04-04,42.11,43.16,41.0222,41.73,1279185,0
2016-04-05,41.18,41.55,40.75,41.45,593734,0
2016-04-06,41.33,41.62,41.05,41.52,719074,0
2016-04-07,41.4,41.73,40.45,40.83,675683,0
2016-04-08,41.18,41.64,40.93,41.62,498918,0
2016-04-11,41.88,42.3,41.35,41.74,366465,0
2016-04-12,41.93,42.065,41.41,41.69,579101,0
2016-04-13,41.98,42.72,41.82,42.69,494598,0
2016-04-14,42.69,42.81,42.13,42.2,404519,0
2016-04-15,42.28,42.61,41.86,42.14,396944,0
2016-04-18,42.1,42.66,41.895,42.26,258572,0
2016-04-19,42.39,42.65,41.72,42.09,170422,0
2016-04-20,42.02,42.43,41.76,42.24,304341,0
2016-04-21,42.6,42.82,42.25,42.32,389516,0
2016-04-22,42.24,42.7,41.67,42.41,367549,0
2016-04-25,42.23,42.5,41.14,41.47,474557,0
2016-04-26,41.61,41.94,41.18,41.8,544233,0
2016-04-27,41.83,42.01,41.01,41.85,522834,0
2016-04-28,41.53,42.27,41.02,41.57,476476,0
2016-04-29,41.57,41.57,40.455,40.81,408055,0
2016-05-02,40.84,41.14,40.28,41.1,672863,0
2016-05-03,40.79,41.42,40.775,41.27,609641,0
2016-05-04,41.02,41.82,40.94,41.56,748053,0
2016-05-05,41.57,42.17,41.365,42.08,708394,0
2016-05-06,41.82,42.77,41.47,42.46,919517,0
2016-05-09,39.8,41.77,39.051,40.05,2072677,0
2016-05-10,40.12,40.95,39.82,40.9,584161,0
2016-05-11,40.86,40.99,39.57,40.04,686932,0
2016-05-12,40,40.02,39.486,39.79,941254,0
2016-05-13,39.6,40.93,39.58,40.75,1501130,0
2016-05-16,40.75,41.22,40.585,40.83,786063,0
2016-05-17,40.84,41.66,40.455,41.25,888792,0
2016-05-18,41.01,41.35,40.71,41.01,1079815,0
2016-05-19,40.73,41.12,39.82,39.99,656679,0
2016-05-20,40.03,40.52,39.76,40.45,655926,0
2016-05-23,40.87,41.02,39.9,40.06,1372127,0
2016-05-24,40.42,41.04,39.905,40.9,924631,0
2016-05-25,41.1,41.68,40.805,41.61,683532,0
2016-05-26,41.62,41.88,41.12,41.17,552830,0
2016-05-27,41.28,41.53,41.16,41.4,379482,0
2016-05-31,41.57,41.65,41.1,41.35,509541,0
2016-06-01,41.02,41.595,40.81,41.53,739120,0
2016-06-02,41.46,41.59,41.01,41.21,354307,0
2016-06-03,41.15,41.39,40.44,41.26,522871,0
2016-06-06,41.19,41.32,40.91,41.25,289678,0
2016-06-07,41.26,41.49,40.8,41.27,481810,0
2016-06-08,41.22,42.08,41.08,41.95,535838,0
2016-06-09,41.73,42.1,41.26,42.07,509964,0
2016-06-10,41.7,41.74,40.04,40.09,768566,0
2016-06-13,39.77,40.07,39.61,39.91,544772,0
2016-06-14,39.87,39.98,39.12,39.96,700907,0
2016-06-15,40.12,40.15,39.37,39.46,600370,0
2016-06-16,39.39,39.58,38.81,39.41,340346,0
2016-06-17,39.28,39.76,39.15,39.71,771432,0
2016-06-20,40.2,40.815,39.96,40.21,456074,0
2016-06-21,40.49,40.49,39.91,40.15,334176,0
2016-06-22,40.25,40.54,40.03,40.14,257937,0
2016-06-23,40.49,40.68,40.21,40.51,264078,0
2016-06-24,39.21,39.42,38.07,38.44,1702140,0
2016-06-27,38.02,38.02,36.33,36.53,659296,0
2016-06-28,37.08,37.33,36.67,37.09,317712,0
2016-06-29,37.54,38.34,37.49,38.14,334730,0
2016-06-30,38.15,39.15,37.83,39.15,423521,0
2016-07-01,39.16,39.83,38.89,39.14,356260,0
2016-07-05,38.82,39.14,37.6,37.71,752948,0
2016-07-06,37.58,38.26,37.495,38.21,731582,0
2016-07-07,38.37,38.96,38.33,38.54,521428,0
2016-07-08,38.75,39.49,38.75,39.31,451417,0
2016-07-11,39.55,40.42,39.45,40.2,473396,0
2016-07-12,39.31,39.6,38.56,38.83,852259,0
2016-07-13,39.02,39.16,38.73,38.73,328200,0
2016-07-14,39.09,39.09,38.42,38.45,375772,0
2016-07-15,38.65,38.68,38.37,38.51,516979,0
2016-07-18,38.55,39.06,38.42,38.99,376807,0
2016-07-19,38.94,39.01,38.66,38.9,289873,0
2016-07-20,38.94,39.55,38.79,39.45,325296,0
2016-07-21,39.31,39.59,39.17,39.34,457362,0
2016-07-22,39.31,39.645,39.08,39.48,295949,0
2016-07-25,39.45,40.04,39.17,40.03,405978,0
2016-07-26,39.99,40.94,39.97,40.85,739203,0
2016-07-27,41.08,41.52,40.97,41.37,865865,0
2016-07-28,41.32,41.9,41.19,41.86,1093677,0
2016-07-29,42.36,42.82,39.175,42.47,2008033,0
2016-08-01,42.32,43.22,42.32,42.47,903060,0
2016-08-02,42.49,42.541,41.93,42.31,675058,0
2016-08-03,42.38,43.43,42.13,43.42,890442,0
2016-08-04,43.5,43.54,42.76,43,566245,0
2016-08-05,43.65,44.31,43.19,44.19,751766,0
2016-08-08,44.3,44.54,44.02,44.52,374434,0
2016-08-09,44.56,44.835,44.45,44.66,780786,0
2016-08-10,44.8,44.8,44.27,44.56,496819,0
2016-08-11,44.6,44.9,44.37,44.53,263066,0
2016-08-12,44.6,44.76,44.28,44.76,465957,0
2016-08-15,44.76,45.415,44.76,45.22,452820,0
2016-08-16,45,45.75,45,45.51,703813,0
2016-08-17,45.33,45.71,43.47,43.92,955752,0
2016-08-18,43.84,44.24,43.695,44.13,556860,0
2016-08-19,43.93,44.09,43.77,44,255743,0
2016-08-22,43.91,44.14,43.43,44.1,227337,0
2016-08-23,44.2,45.11,44.105,44.78,328276,0
2016-08-24,44.75,44.84,44.19,44.31,283682,0
2016-08-25,44.3,44.59,43.98,44.14,258085,0
2016-08-26,44.34,44.84,43.65,43.98,297754,0
2016-08-29,44.2,44.81,43.93,44.44,185713,0
2016-08-30,44.4,44.84,44.09,44.42,272822,0
2016-08-31,44.26,44.36,43.18,43.47,490694,0
2016-09-01,43.36,43.82,43.12,43.5,239671,0
2016-09-02,43.69,44.09,43.46,43.64,252060,0
2016-09-06,43.87,43.9,43.34,43.67,246787,0
2016-09-07,43.71,44.08,43.4,44.08,383566,0
2016-09-08,43.86,44.18,43.35,43.36,286842,0
2016-09-09,42.95,42.95,40.87,41.13,465911,0
2016-09-12,40.94,41.66,40.93,41.62,792980,0
2016-09-13,41.26,41.3699,40.67,40.91,516016,0
2016-09-14,40.83,41.18,40.47,40.62,437391,0
2016-09-15,40.52,41.04,40.26,40.75,445225,0
2016-09-16,40.63,40.64,40.07,40.41,680493,0
2016-09-19,40.65,41.35,40.65,41.03,329340,0
2016-09-20,41.34,41.34,40.09,40.55,347921,0
2016-09-21,40.72,40.86,40.33,40.77,383750,0
2016-09-22,41.11,41.78,41.05,41.65,397805,0
2016-09-23,40.8,41.54,39.4,41.5,823883,0
2016-09-26,41.16,41.6,40.87,41.3,591889,0
2016-09-27,41.33,41.37,40.79,41,541197,0
2016-09-28,40.85,40.85,40.06,40.79,1003050,0
2016-09-29,40.75,40.89,40.34,40.51,683620,0
2016-09-30,40.78,41.49,40.34,41.32,509416,0
2016-10-03,41.23,41.33,40.93,41.24,364251,0
2016-10-04,41.28,41.68,40.98,41.17,446956,0
2016-10-05,41.46,41.69,41.29,41.42,455335,0
2016-10-06,41.3,42.18,41.25,42.04,608542,0
2016-10-07,42,42.14,41.535,41.94,769421,0
2016-10-10,42.23,42.57,41.78,41.83,338660,0
2016-10-11,41.74,41.74,40,40.31,563441,0
2016-10-12,40.33,41.25,40.33,41.19,561017,0
2016-10-13,40.83,41.14,40.54,40.83,546910,0
2016-10-14,41.17,41.41,40.67,41.25,579799,0
2016-10-17,41.05,41.3,40.35,40.65,490370,0
2016-10-18,41.05,41.05,39.675,39.95,498370,0
2016-10-19,40.1,40.1,39.5,39.6,530192,0
2016-10-20,39.3,39.3625,38.35,39.2,692988,0
2016-10-21,38.85,39.45,38.6375,39.4,404617,0
2016-10-24,39.6,40.075,39.55,40,475699,0
2016-10-25,40.05,40.45,39.15,39.55,880157,0
2016-10-26,39.35,39.7,38.4,38.45,621273,0
2016-10-27,38.55,38.925,38,38.45,1206682,0
2016-10-28,38.5,40.35,38.4,39.75,879667,0
2016-10-31,38.95,39.75,37.05,37.5,1814584,0
2016-11-01,37.5,38.1,36.375,37.15,1501643,0
2016-11-02,37.15,37.25,36.55,36.7,782875,0
2016-11-03,36.7,37.325,36.5,36.65,580945,0
2016-11-04,37.1,37.55,36.7,36.75,760787,0
2016-11-07,37.35,37.4,36.95,37.1,618083,0
2016-11-08,37.1,38.25,36.9,37.95,851936,0
2016-11-09,37.6,39.05,37.6,38.5,752040,0
2016-11-10,38.7,39.65,38.5,39.4,688384,0
2016-11-11,39.6,40.2,39.05,39.85,573082,0
2016-11-14,40.25,40.55,39.55,40.15,448689,0
2016-11-15,40.2,40.95,40.2,40.6,610352,0
2016-11-16,40.35,40.85,40.15,40.3,385681,0
2016-11-17,40.7,41.3,40.4,41,482422,0
2016-11-18,41.05,41.1,40.5,40.85,351401,0
2016-11-21,40.95,41.45,40.75,41.1,322381,0
2016-11-22,41.4,41.4,40.85,41.3,295303,0
2016-11-23,41.15,41.9,40.85,41.75,295862,0
2016-11-25,41.75,42.2,41.6,42.15,166393,0
2016-11-28,41.95,42.2,41.5,41.6,747963,0
2016-11-29,41.6,41.85,41.3,41.65,484360,0
2016-11-30,41.65,41.95,41.05,41.7,593833,0
2016-12-01,41.75,41.95,41.2,41.4,620877,0
2016-12-02,41.35,41.65,40.85,41.3,400469,0
2016-12-05,41.65,42.02,41.45,41.65,347673,0
2016-12-06,41.6,42.85,41.5,42.75,462422,0
2016-12-07,42.8,43.275,42.55,43,414390,0
2016-12-08,43.05,44.15,43.05,44,660091,0
2016-12-09,43.9,44.9,43.85,44.9,614993,0
2016-12-12,44.75,45,43.7,44,390613,0
2016-12-13,44.1,44.35,43.5,43.8,292310,0
2016-12-14,43.75,44.25,42.85,42.9,398587,0
2016-12-15,43.15,43.6,42.3,42.35,413843,0
2016-12-16,42.3,42.9,42.2,42.45,812018,0
2016-12-19,42.45,43.4,42.45,43.25,352745,0
2016-12-20,43.3,43.45,42.85,43.4,451681,0
2016-12-21,43.45,43.7,43.3,43.55,299943,0
2016-12-22,43.5,43.75,42.7,42.85,374448,0
2016-12-23,42.95,43.3,42.6,42.75,243140,0
2016-12-27,42.9,43.25,42.85,43,192225,0
2016-12-28,43.25,43.25,42.65,42.8,345180,0
2016-12-29,42.85,43.2,42.5,42.5,304743,0
2016-12-30,42.75,42.75,41.75,41.8,271053,0
2017-01-03,42.3,42.5,41.675,42.25,512509,0
2017-01-04,42.35,42.8,42.25,42.7,986909,0
2017-01-05,42.3,42.35,41,41,623885,0
2017-01-06,41,41.25,40.1,40.15,709787,0
2017-01-09,40.15,40.3,39.5,39.55,685980,0
2017-01-10,39.7,39.7,38.45,38.8,827541,0
2017-01-11,38.9,39.3,38.65,38.8,1029001,0
2017-01-12,38.55,39.2,38.45,39.15,408505,0
2017-01-13,39.15,39.8,39.15,39.7,282802,0
2017-01-17,39.65,39.95,39.2,39.6,481851,0
2017-01-18,39.7,39.7,39.35,39.65,545832,0
2017-01-19,39.75,40,39.55,39.7,510832,0
2017-01-20,39.75,40,39.6,39.85,489765,0
2017-01-23,39.89,40,39.25,39.5,489819,0
2017-01-24,39.7,40.05,39.6,39.7,845135,0
2017-01-25,39.8,40.15,39.55,39.65,713633,0
2017-01-26,39.6,39.75,38.9,39.3,464942,0
2017-01-27,39.3,39.3,38.75,39.1,389680,0
2017-01-30,38.95,39.55,38.6,39.4,600182,0
2017-01-31,39.3,40.05,39.3,39.95,546113,0
2017-02-01,40.05,40.1,39.15,39.45,692020,0
2017-02-02,39.45,39.55,38.8,38.95,787014,0
2017-02-03,39.15,39.25,38.85,39.1,486838,0
2017-02-06,39.1,39.1,38.75,38.85,276033,0
2017-02-07,38.85,39.05,38.45,38.95,434942,0
2017-02-08,38.95,39.125,38.6,39.1,302522,0
2017-02-09,39.05,39.45,38.75,39.15,278731,0
2017-02-10,39.25,39.9,39.1,39.75,348914,0
2017-02-13,39.95,40.35,39.75,40.25,238504,0
2017-02-14,40.2,40.45,39.95,40.4,227680,0
2017-02-15,40.3,40.98,40.3,40.8,422095,0
2017-02-16,40.8,41,40.55,40.85,288268,0
2017-02-17,40.75,40.9,40.15,40.4,317123,0
2017-02-21,40.35,41.125,40.35,41.05,241923,0
2017-02-22,41.15,41.3,40.6,41.05,419692,0
2017-02-23,41.2,41.4,40.45,40.5,679978,0
2017-02-24,40.3,40.35,39.8,40.1,469226,0
2017-02-27,45.5,45.75,43.35,44.85,1721384,0
2017-02-28,45.3,46.75,44.85,46,1081831,0
2017-03-01,46.55,47.35,46.15,47.15,821576,0
2017-03-02,47.2,47.95,46.9,47.5,456660,0
2017-03-03,47.55,48,47.25,47.65,577815,0
2017-03-06,47.4,47.4,46.6,46.65,460951,0
2017-03-07,46.55,47,45.85,45.9,698929,0
2017-03-08,43.65,45.95,43.6,45.15,2191456,0
2017-03-09,45.25,46.3,45.15,45.95,760259,0
2017-03-10,46.15,46.45,46.05,46.15,666592,0
2017-03-13,46.05,46.4,46.05,46.1,801861,0
2017-03-14,46,46.5,45.75,46.05,709221,0
2017-03-15,46.3,47.35,46.15,47.1,880884,0
2017-03-16,47.3,47.5,46.7,46.85,617530,0
2017-03-17,46.95,47,46.45,46.5,482039,0
2017-03-20,46.65,46.75,45.9,45.95,428963,0
2017-03-21,46.15,46.15,44.75,45.35,552132,0
2017-03-22,45.25,45.65,44.9,45.3,497963,0
2017-03-23,45.35,45.75,44.85,44.9,614096,0
2017-03-24,44.95,45.3,44.6,44.8,849796,0
2017-03-27,44.3,45.3,44.25,45.1,455946,0
2017-03-28,45,45.4347,45,45.25,453399,0
2017-03-29,45.2,45.65,45.1,45.5,451422,0
2017-03-30,45.5,45.625,44.85,45.2,344130,0
2017-03-31,45.25,46.35,45.25,46.05,736634,0
2017-04-03,46.15,46.35,44.9,44.95,485962,0
2017-04-04,44.8,45.4,44.7,44.95,382827,0
2017-04-05,45.15,45.45,44.45,44.5,422645,0
2017-04-06,44.6,45.25,44.45,44.95,397367,0
2017-04-07,44.85,44.85,44.35,44.35,322094,0
2017-04-10,44.35,44.85,44.2,44.35,311912,0
2017-04-11,44.25,44.7,44,44.6,327885,0
2017-04-12,44.8,45.2,44.6,44.9,376066,0
2017-04-13,44.8,45.05,44.45,44.75,461571,0
2017-04-17,44.75,45.5,44.75,45.4,359283,0
2017-04-18,45.15,46.1,45.15,46.05,620694,0
2017-04-19,46.2,46.75,46.1,46.45,488539,0
2017-04-20,46.7,47.15,46.2,47,469401,0
2017-04-21,47.15,47.15,46.5,46.75,344824,0
2017-04-24,47.25,47.525,46.85,47.2,514020,0
2017-04-25,47.45,47.75,46.95,47.25,661331,0
2017-04-26,47.35,47.75,47.05,47.55,221751,0
2017-04-27,47.4,47.5,46.7,47.5,278322,0
2017-04-28,47.6,47.6,46.525,46.75,572269,0
2017-05-01,46.85,47.9,46,47.1,832838,0
2017-05-02,47.55,47.95,45.9,46.3,651614,0
2017-05-03,46.2,46.2,45.2,45.85,363355,0
2017-05-04,45.95,46.35,45.2,45.5,381147,0
2017-05-05,45.7,46.05,45.15,45.85,268397,0
2017-05-08,45.7,45.75,44.95,45.2,404443,0
2017-05-09,45.2,45.6,44.8,45.55,409182,0
2017-05-10,45.45,45.9,45.2,45.85,280957,0
2017-05-11,45.65,46.075,45.3,45.95,315166,0
2017-05-12,45.85,45.9,45.1,45.15,200346,0
2017-05-15,45.3,45.95,45.1,45.7,447615,0
2017-05-16,45.7,45.905,45.1,45.2,363836,0
2017-05-17,44.75,44.75,42.95,43.9,1117398,0
2017-05-18,43.7,43.8,43,43,453093,0
2017-05-19,43.05,43.3,42.65,42.75,548296,0
2017-05-22,42.85,43.35,42.85,43.2,344448,0
2017-05-23,43.35,43.4,42.65,43.1,509333,0
2017-05-24,43.2,43.55,43,43.35,432040,0
2017-05-25,43.35,43.35,41.225,41.35,821066,0
2017-05-26,41.35,42.05,41.225,42,531710,0
2017-05-30,41.9,42.35,41.55,41.7,608859,0
2017-05-31,41.8,41.95,41.2,41.65,703077,0
2017-06-01,41.8,43.3,41.65,43.2,595704,0
2017-06-02,43.3,44.25,43.3,43.8,661295,0
2017-06-05,43.85,45.35,43.7,45,889780,0
2017-06-06,44.75,45.55,44.75,45.3,849442,0
2017-06-07,45.4,45.85,43.6,43.75,864259,0
2017-06-08,43.5,44.775,42.65,44.2,1011884,0
2017-06-09,44.35,44.6,43.75,44.25,552740,0
2017-06-12,44.15,44.8,44.15,44.6,426891,0
2017-06-13,44.7,45.3,44.65,45.05,529803,0
2017-06-14,45.1,45.35,44.5,44.6,337185,0
2017-06-15,43.85,44.6,43.8,44.5,308278,0
2017-06-16,44.45,44.75,43.95,44.2,473572,0
2017-06-19,44.25,44.8,44.2,44.65,285709,0
2017-06-20,44.45,44.7,43.95,43.95,306175,0
2017-06-21,44,44.125,43.45,43.55,272663,0
2017-06-22,43.55,44.7,43.4,44.25,345887,0
2017-06-23,44.25,44.8,43.9,44.65,1413528,0
2017-06-26,44.75,45.151,44.7,45,529127,0
2017-06-27,44.9,45.25,44.55,44.6,334594,0
2017-06-28,44.9,45.65,44.85,45.05,376522,0
2017-06-29,45.05,45.4,44.65,45.2,448081,0
2017-06-30,45.3,46.4,45.25,46,331848,0
2017-07-03,46.2,46.45,45.55,45.55,198979,0
2017-07-05,45.6,45.85,45.025,45.6,470925,0
2017-07-06,45.45,45.65,44.975,45,515469,0
2017-07-07,44.9,45.275,44.5,45.1,424443,0
2017-07-10,45.1,45.65,45,45.1,376422,0
2017-07-11,45.1,45.25,44.575,44.95,454855,0
2017-07-12,45.25,45.7,45,45.3,219639,0
2017-07-13,45.25,45.75,45.15,45.4,350592,0
2017-07-14,45.5,45.975,45.45,45.7,196957,0
2017-07-17,45.75,46.15,45.425,45.5,329614,0
2017-07-18,45.4,45.4,44.85,45.35,293899,0
2017-07-19,45.45,45.7,45.3,45.65,326927,0
2017-07-20,45.75,45.75,45.25,45.35,272068,0
2017-07-21,45.4,45.55,44.95,45.4,336858,0
2017-07-24,45.3,45.4,44.8,45.05,317648,0
2017-07-25,45.35,45.8,45.1501,45.45,395386,0
2017-07-26,45,45,43.85,44.05,901537,0
2017-07-27,44.2,45.15,43.7666,44.6,415757,0
2017-07-28,44.6,45.45,43.9,44.5,870877,0
2017-07-31,47.6,49.55,47.35,48.55,1352466,0
2017-08-01,48.95,49.55,48.4,48.85,1013498,0
2017-08-02,49.1,49.1,47.65,48,364578,0
2017-08-03,47.95,48,46.5,46.75,437731,0
2017-08-04,46.85,47.7,46.6,47.5,700173,0
2017-08-07,47.45,47.5,47,47.35,388363,0
2017-08-08,47.3,47.55,46.91,47,346429,0
2017-08-09,46.95,47.05,46.3,46.45,469781,0
2017-08-10,46.2,46.6,45.75,46.55,626835,0
2017-08-11,46.7,47.2,46.4,47.1,321176,0
2017-08-14,47.4,47.7,47.15,47.45,236500,0
2017-08-15,47.4,47.4,45.8,46,517511,0
2017-08-16,46.2,46.35,45.85,46.1,226607,0
2017-08-17,46.05,46.25,45.175,45.25,363028,0
2017-08-18,45.1,45.7,44.925,45.3,279776,0
2017-08-21,45.2,45.9,44.9,45.45,315012,0
2017-08-22,45.5,46.45,45.25,46.35,312549,0
2017-08-23,46.2,46.25,44.75,45.05,477927,0
2017-08-24,45.35,45.85,44.9,45.45,373796,0
2017-08-25,45.2,45.6,44.85,45.3,296088,0
2017-08-28,45.5,46.6,45.45,46.45,431321,0
2017-08-29,46.25,47.1999,46.1,46.9,699465,0
2017-08-30,47,47.55,46.7,47.35,424352,0
2017-08-31,47.5,47.9,47.45,47.5,326599,0
2017-09-01,47.75,48.25,47.7,47.9,289137,0
2017-09-05,47.75,48.1,47.3,47.8,465132,0
2017-09-06,47.9,49.4,47.9,49.15,513106,0
2017-09-07,49.2,49.4,48.45,49.15,361343,0
2017-09-08,49.15,50.15,49.05,49.95,476716,0
2017-09-11,49,49.65,48.3,48.4,764459,0
2017-09-12,48.55,49.05,48.55,48.8,345159,0
2017-09-13,48.85,49.05,48.35,48.45,414611,0
2017-09-14,48.45,48.7,47.65,47.7,289667,0
2017-09-15,47.7,48.8,47.7,48.35,873467,0
2017-09-18,48.45,49.05,48.45,48.7,254946,0
2017-09-19,48.7,49,48.5,48.8,258957,0
2017-09-20,48.65,49.275,48.65,49.05,278376,0
2017-09-21,49.05,49.55,48.9,49.1,244694,0
2017-09-22,49.15,49.95,49.05,49.85,192749,0
2017-09-25,49.95,50.7,49.6,50.65,315759,0
2017-09-26,50.65,51.2,50.4,50.95,387945,0
2017-09-27,51.15,51.975,50.55,51.9,360060,0
2017-09-28,51.8,51.925,51.4,51.4,203040,0
2017-09-29,51.45,51.6499,51.1,51.25,231426,0
2017-10-02,51.25,51.75,51,51.7,323642,0
2017-10-03,51.95,52.05,51.05,51.55,401342,0
2017-10-04,51.55,52,51.15,51.85,403484,0
2017-10-05,51.95,52.45,51.825,52.35,403297,0
2017-10-06,52.1,52.45,52.1,52.3,322326,0
2017-10-09,52.3,52.6,52.15,52.5,307208,0
2017-10-10,52.65,52.85,52.4,52.7,268105,0
2017-10-11,52.65,52.9,52.5,52.85,177834,0
2017-10-12,53.05,53.9,53,53.85,749764,0
2017-10-13,54.15,54.15,53.2,53.3,217556,0
2017-10-16,53.3,53.55,53.05,53.35,130002,0
2017-10-17,53.4,53.6,53,53.3,189104,0
2017-10-18,53.35,53.6,53.05,53.1,134263,0
2017-10-19,52.95,53.8,52.7935,53.5,178161,0
2017-10-20,53.95,54.45,53.475,53.55,350363,0
2017-10-23,53.85,54.2,53.6,53.8,833614,0
2017-10-24,54.1,54.3,53.683,53.9,304644,0
2017-10-25,53.65,53.9,52.05,52.85,430903,0
2017-10-26,53.2,53.575,53,53.55,635996,0
2017-10-27,53.55,53.8,52.9,53.55,1042230,0
2017-10-30,53.1,53.75,50.1,50.8,946854,0
2017-10-31,51.6,52.525,50.95,51.1,1068895,0
2017-11-01,51.65,51.9,51.05,51.5,683218,0
2017-11-02,51.45,51.575,50.35,51.25,469128,0
2017-11-03,51.05,52.35,51.05,51.35,643952,0
2017-11-06,51.5,52.025,51.3,51.8,315351,0
2017-11-07,51.8,51.825,50.75,51.15,319495,0
2017-11-08,51.1,51.2,50.3,50.9,281370,0
2017-11-09,50.65,51.3,50.35,51,593760,0
2017-11-10,51,51.5035,50.7,51.15,406402,0
