Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.282,21.388,21.216,21.388,546159,0
2005-02-28,21.405,21.57,21.25,21.405,698633,0
2005-03-01,21.504,21.807,21.504,21.764,669056,0
2005-03-02,21.789,21.807,21.57,21.651,626636,0
2005-03-03,21.684,21.764,21.405,21.544,972400,0
2005-03-04,21.651,21.789,21.553,21.692,813503,0
2005-03-07,21.66,21.99,21.634,21.711,823593,0
2005-03-08,21.606,21.651,21.353,21.363,558083,0
2005-03-09,21.388,21.45,21.169,21.169,669056,0
2005-03-10,21.197,21.459,21.084,21.216,419593,0
2005-03-11,21.31,21.544,21.266,21.519,503738,0
2005-03-14,21.544,21.72,21.504,21.57,489522,0
2005-03-15,21.589,21.85,21.589,21.72,1227592,0
2005-03-16,21.651,21.746,21.494,21.58,837805,0
2005-03-17,21.58,21.634,21.494,21.526,867616,0
2005-03-18,21.535,21.562,21.282,21.326,689918,0
2005-03-21,21.326,21.388,21.169,21.31,226075,0
2005-03-22,21.363,21.606,21.207,21.207,560604,0
2005-03-23,21.169,21.216,21.022,21.076,425781,0
2005-03-24,21.092,21.388,21.076,21.151,456963,0
2005-03-28,21.134,21.353,20.839,20.848,1038204,0
2005-03-29,20.83,20.848,20.282,20.366,689690,0
2005-03-30,20.395,20.751,20.395,20.602,843769,0
2005-03-31,20.602,20.891,20.567,20.717,827031,0
2005-04-01,20.848,20.935,20.576,20.699,434497,0
2005-04-04,20.63,20.707,20.473,20.621,322831,0
2005-04-05,20.717,20.951,20.657,20.778,937087,0
2005-04-06,20.778,20.83,20.357,20.482,636493,0
2005-04-07,20.454,20.454,20.184,20.203,865781,0
2005-04-08,20.263,20.282,19.939,20.046,1264050,0
2005-04-11,20.046,20.063,19.47,19.505,1118222,0
2005-04-12,19.277,20.079,19.277,19.966,1136109,0
2005-04-13,19.906,20.055,19.686,19.686,1276202,0
2005-04-14,19.714,19.862,19.47,19.783,1894122,0
2005-04-15,19.767,19.783,19.146,19.208,1593990,0
2005-04-18,19.626,19.626,18.816,18.97,1249836,0
2005-04-19,19.408,20.203,19.189,20.079,3797875,0
2005-04-20,20.122,20.246,19.889,19.906,1350031,0
2005-04-21,20.122,20.813,20.002,20.499,1496086,0
2005-04-22,20.515,20.533,20.114,20.386,768107,0
2005-04-25,20.386,20.525,20.263,20.395,989136,0
2005-04-26,20.395,20.56,19.906,19.906,781173,0
2005-04-27,19.714,19.714,19.322,19.478,2095666,0
2005-04-28,19.583,19.583,19.313,19.461,1106988,0
2005-04-29,19.566,19.836,19.425,19.758,1017107,0
2005-05-02,19.826,19.898,19.505,19.626,718119,0
2005-05-03,19.626,19.714,19.487,19.6,936859,0
2005-05-04,19.669,20.411,19.626,20.272,1125560,0
2005-05-05,20.167,20.175,19.724,19.818,599580,0
2005-05-06,19.889,20.002,19.74,19.929,936630,0
2005-05-09,19.906,19.906,19.669,19.758,655752,0
2005-05-10,19.643,19.643,19.287,19.408,1005416,0
2005-05-11,19.408,19.425,18.955,19.365,1444954,0
2005-05-12,19.365,19.566,19.071,19.096,872658,0
2005-05-13,19.087,19.137,18.576,18.738,1056315,0
2005-05-16,18.678,19.087,18.659,19.087,894443,0
2005-05-17,19.015,19.373,18.797,19.373,771773,0
2005-05-18,19.425,19.626,19.208,19.547,857525,0
2005-05-19,19.487,19.626,19.373,19.547,481960,0
2005-05-20,19.566,19.66,19.25,19.583,778191,0
2005-05-23,19.538,19.801,19.531,19.686,373731,0
2005-05-24,19.626,19.678,19.425,19.505,561748,0
2005-05-25,19.408,19.408,19.061,19.189,610588,0
2005-05-26,19.208,19.347,19.137,19.25,529650,0
2005-05-27,19.242,19.381,19.119,19.313,492964,0
2005-05-31,19.287,19.287,19.061,19.189,535611,0
2005-06-01,19.128,19.566,19.015,19.452,950845,0
2005-06-02,19.322,19.626,19.146,19.452,726605,0
2005-06-03,19.408,19.47,19.171,19.242,710094,0
2005-06-06,19.277,19.277,19.052,19.146,520937,0
2005-06-07,19.181,19.47,19.162,19.217,638788,0
2005-06-08,19.189,19.339,19.087,19.11,502821,0
2005-06-09,19.128,19.189,18.91,19.087,780486,0
2005-06-10,19.034,19.128,18.832,19.034,884122,0
2005-06-13,18.97,19.128,18.788,19.128,816253,0
2005-06-14,19.061,19.408,18.987,19.399,647270,0
2005-06-15,19.347,19.566,19.304,19.538,640394,0
2005-06-16,19.626,19.695,19.495,19.669,583761,0
2005-06-17,19.732,19.939,19.635,19.801,1020548,0
2005-06-20,19.758,19.889,19.732,19.844,547304,0
2005-06-21,19.758,19.906,19.758,19.844,670198,0
2005-06-22,19.889,20.002,19.826,19.921,936403,0
2005-06-23,19.958,20.002,19.801,19.801,1238597,0
2005-06-24,19.801,19.818,19.66,19.818,1181047,0
2005-06-27,19.714,19.826,19.626,19.66,625490,0
2005-06-28,19.732,20.122,19.732,20.122,490897,0
2005-06-29,20.167,20.167,19.767,19.862,470263,0
2005-06-30,19.906,20.236,19.862,20.002,622052,0
2005-07-01,20.002,20.106,19.826,20.019,500759,0
2005-07-05,19.939,20.282,19.783,20.184,751600,0
2005-07-06,20.106,20.184,19.976,19.983,461554,0
2005-07-07,19.714,20.157,19.669,20.106,391392,0
2005-07-08,20.106,20.542,20.029,20.473,711928,0
2005-07-11,20.473,21.266,20.366,21.188,1939751,0
2005-07-12,21.022,21.151,20.813,20.994,597518,0
2005-07-13,20.978,21.084,20.918,20.951,570460,0
2005-07-14,21.067,21.169,20.813,20.926,340030,0
2005-07-15,20.898,20.935,20.675,20.935,534005,0
2005-07-18,20.874,20.951,20.717,20.717,766043,0
2005-07-19,20.76,21.197,20.751,21.151,529876,0
2005-07-20,21.041,21.606,21.041,21.589,430139,0
2005-07-21,21.544,22.007,21.413,21.702,1378005,0
2005-07-22,21.764,22.419,21.728,22.41,962768,0
2005-07-25,22.33,22.428,21.675,21.868,815337,0
2005-07-26,21.807,21.868,21.45,21.511,909801,0
2005-07-27,20.167,21.067,19.889,20.874,2901831,0
2005-07-28,20.795,20.857,20.482,20.803,1189531,0
2005-07-29,20.717,20.803,20.439,20.732,1076264,0
2005-08-01,20.76,20.857,20.454,20.499,1317245,0
2005-08-02,20.499,20.648,20.411,20.648,935253,0
2005-08-03,20.63,20.657,20.34,20.439,822216,0
2005-08-04,20.439,20.602,20.299,20.464,632367,0
2005-08-05,20.421,20.482,20.106,20.167,735318,0
2005-08-08,20.282,20.357,20.122,20.203,381304,0
2005-08-09,20.212,20.395,20.079,20.236,744260,0
2005-08-10,20.421,20.576,19.983,20.131,788278,0
2005-08-11,20.131,20.34,20.038,20.263,530339,0
2005-08-12,20.272,20.272,19.852,20.079,526442,0
2005-08-15,20.087,20.323,19.889,20.063,600954,0
2005-08-16,19.958,19.966,19.767,19.826,527356,0
2005-08-17,19.844,20.029,19.643,19.929,523230,0
2005-08-18,19.862,19.966,19.705,19.74,578486,0
2005-08-19,19.749,19.836,19.669,19.767,611276,0
2005-08-22,20.122,20.122,19.669,19.862,391392,0
2005-08-23,19.844,19.889,19.583,19.635,457423,0
2005-08-24,19.635,19.801,19.583,19.626,381990,0
2005-08-25,19.643,19.844,19.609,19.758,307243,0
2005-08-26,19.792,19.844,19.538,19.635,423488,0
2005-08-29,19.566,19.801,19.47,19.767,242127,0
2005-08-30,19.767,19.818,19.495,19.801,391392,0
2005-08-31,19.801,20.34,19.801,20.34,664011,0
2005-09-01,20.34,20.64,20.299,20.482,394600,0
2005-09-02,20.717,20.717,20.447,20.533,363878,0
2005-09-06,20.83,20.994,20.751,20.994,508097,0
2005-09-07,21.372,21.372,20.898,21.109,510619,0
2005-09-08,21.092,21.092,20.778,20.935,670660,0
2005-09-09,20.918,21.197,20.857,21.16,673411,0
2005-09-12,21.109,21.292,21.032,21.282,921039,0
2005-09-13,21.216,21.266,20.882,21.092,592470,0
2005-09-14,21.05,21.169,20.717,20.839,736235,0
2005-09-15,20.926,20.994,20.464,20.76,1187010,0
2005-09-16,20.874,21.326,20.874,21.188,1036827,0
2005-09-19,21.076,21.076,20.657,20.882,545242,0
2005-09-20,20.926,21.076,20.576,20.576,512684,0
2005-09-21,20.576,20.675,20.22,20.56,755494,0
2005-09-22,20.551,20.857,20.236,20.83,594079,0
2005-09-23,20.83,20.918,20.64,20.83,496859,0
2005-09-26,20.839,20.918,20.567,20.76,473245,0
2005-09-27,20.795,21.134,20.576,20.978,470033,0
2005-09-28,20.978,20.978,20.675,20.717,578255,0
2005-09-29,20.717,21.216,20.542,21.216,528962,0
2005-09-30,21.216,21.388,21.092,21.388,744260,0
2005-10-03,21.344,21.511,21.282,21.504,563123,0
2005-10-04,21.504,21.675,21.134,21.151,481960,0
2005-10-05,21.16,21.16,20.576,20.576,683726,0
2005-10-06,20.602,20.874,20.421,20.64,588803,0
2005-10-07,20.717,20.898,20.592,20.751,371669,0
2005-10-10,20.803,20.918,20.482,20.576,562435,0
2005-10-11,20.621,20.857,20.282,20.282,516351,0
2005-10-12,20.236,20.602,20.212,20.263,577340,0
2005-10-13,20.194,20.778,20.149,20.76,657592,0
2005-10-14,20.857,20.918,20.592,20.918,587427,0
2005-10-17,20.918,20.918,20.584,20.751,472555,0
2005-10-18,21.589,22.4,21.372,22.192,2390755,0
2005-10-19,21.98,22.374,21.894,22.244,1284685,0
2005-10-20,22.155,22.478,21.946,22.21,994179,0
2005-10-21,22.21,22.244,21.886,21.92,647270,0
2005-10-24,21.903,22.228,21.841,22.182,751136,0
2005-10-25,22.182,22.21,21.388,21.815,1112718,0
2005-10-26,21.675,22.21,21.544,21.868,1005876,0
2005-10-27,21.634,22.068,21.615,22.026,900403,0
2005-10-28,21.937,22.173,21.85,22.164,1106762,0
2005-10-31,22.068,22.444,22.068,22.286,728209,0
2005-11-01,22.286,22.444,22.068,22.347,587198,0
2005-11-02,22.347,23.394,22.347,23.353,1236533,0
2005-11-03,23.353,23.507,23.14,23.289,971020,0
2005-11-04,23.176,23.403,22.933,23.14,738524,0
2005-11-07,23.054,23.289,22.802,23.236,669285,0
2005-11-08,23.221,23.421,23.026,23.263,682582,0
2005-11-09,23.246,23.439,23.026,23.334,518642,0
2005-11-10,22.915,23.691,22.897,23.559,527586,0
2005-11-11,23.446,23.656,23.369,23.622,246253,0
2005-11-14,23.507,23.567,23.298,23.567,351265,0
2005-11-15,23.553,23.553,23.081,23.453,650024,0
2005-11-16,23.5,23.553,23.133,23.378,415922,0
2005-11-17,23.453,23.674,23.439,23.604,849043,0
2005-11-18,23.724,23.892,23.553,23.752,338195,0
2005-11-21,23.622,24.126,23.421,24.11,500072,0
2005-11-22,23.987,24.207,23.77,24.144,501445,0
2005-11-23,24.049,24.259,24.004,24.161,433808,0
2005-11-25,24.144,24.161,24.032,24.085,147657,0
2005-11-28,24.126,24.126,23.674,23.674,794012,0
2005-11-29,23.762,23.892,23.553,23.708,434723,0
2005-11-30,23.752,23.987,23.639,23.892,538591,0
2005-12-01,23.97,24.207,23.97,24.144,818549,0
2005-12-02,24.077,24.077,23.684,23.884,658735,0
2005-12-05,23.734,23.804,23.517,23.684,485851,0
2005-12-06,23.717,23.724,23.463,23.536,576196,0
2005-12-07,22.592,22.942,22.444,22.835,1875324,0
2005-12-08,22.835,22.897,22.33,22.584,1382359,0
2005-12-09,22.574,22.835,22.504,22.819,484250,0
2005-12-12,22.861,22.88,22.461,22.485,634891,0
2005-12-13,22.485,22.697,22.32,22.602,715828,0
2005-12-14,22.602,23.158,22.584,22.906,610356,0
2005-12-15,22.961,23.045,22.541,22.584,633745,0
2005-12-16,22.617,23.072,22.61,22.758,805020,0
2005-12-19,22.942,22.942,22.112,22.164,857757,0
2005-12-20,22.068,22.384,22.042,22.286,641308,0
2005-12-21,22.374,22.663,22.276,22.494,591555,0
2005-12-22,22.478,22.942,22.478,22.942,1199389,0
2005-12-23,22.915,23.072,22.819,22.852,248317,0
2005-12-27,22.897,23.017,22.558,22.584,364562,0
2005-12-28,22.548,22.74,22.33,22.584,420510,0
2005-12-29,22.548,22.767,22.33,22.548,411108,0
2005-12-30,22.374,22.374,22.119,22.259,594536,0
2006-01-03,22.366,22.871,21.937,22.828,761913,0
2006-01-04,23.884,24.067,23.453,23.908,1622650,0
2006-01-05,23.908,24.161,23.77,23.944,1039808,0
2006-01-06,24.049,24.3,23.944,24.161,799519,0
2006-01-09,24.144,24.553,24.144,24.51,837579,0
2006-01-10,24.442,25.732,24.426,25.479,1503193,0
2006-01-11,25.479,25.532,24.957,25.313,727524,0
2006-01-12,25.253,25.4,25.156,25.313,825657,0
2006-01-13,25.297,25.427,25.28,25.391,471179,0
2006-01-17,25.297,25.445,25.156,25.436,621132,0
2006-01-18,25.339,25.4,25.191,25.297,668364,0
2006-01-19,25.313,25.775,25.218,25.592,614943,0
2006-01-20,25.627,25.627,25.137,25.253,617693,0
2006-01-23,25.262,25.532,25.234,25.514,411565,0
2006-01-24,25.514,25.951,25.497,25.951,390015,0
2006-01-25,25.994,25.994,25.234,25.514,1022383,0
2006-01-26,25.888,26.214,25.643,26.214,610816,0
2006-01-27,25.297,25.854,25.191,25.627,1306465,0
2006-01-30,25.557,25.794,25.453,25.742,747010,0
2006-01-31,25.602,25.671,25.4,25.514,665614,0
2006-02-01,25.524,25.706,25.234,25.653,795618,0
2006-02-02,25.643,25.643,25.313,25.357,709406,0
2006-02-03,25.28,25.357,24.861,25.297,549824,0
2006-02-06,25.28,25.488,25.199,25.391,560830,0
2006-02-07,25.382,25.514,24.893,24.957,783694,0
2006-02-08,24.957,25.33,24.528,25.313,578486,0
2006-02-09,25.28,25.923,25.199,25.671,663551,0
2006-02-10,25.715,25.715,25.173,25.634,423488,0
2006-02-13,25.532,25.557,25.243,25.357,384511,0
2006-02-14,25.4,25.904,25.121,25.592,549598,0
2006-02-15,25.592,25.923,25.339,25.759,414778,0
2006-02-16,25.82,26.168,25.801,25.933,603019,0
2006-02-17,25.951,25.969,25.583,25.794,623657,0
2006-02-21,25.715,25.751,25.445,25.542,385658,0
2006-02-22,25.479,26.107,25.479,25.933,396203,0
2006-02-23,25.837,25.837,25.4,25.497,521394,0
2006-02-24,25.445,25.914,25.28,25.888,394829,0
2006-02-27,25.888,26.168,25.794,25.873,303572,0
2006-02-28,25.82,25.82,25.4,25.505,546845,0
2006-03-01,25.505,26.081,25.382,26.046,406522,0
2006-03-02,26.038,26.806,26.029,26.726,1042557,0
2006-03-03,26.568,26.84,26.48,26.624,594767,0
2006-03-06,26.561,26.561,26.002,26.406,852252,0
2006-03-07,26.299,26.299,25.653,25.794,492734,0
2006-03-08,25.715,25.732,25.173,25.373,561748,0
2006-03-09,25.453,25.532,25.147,25.271,404918,0
2006-03-10,25.28,25.706,24.87,25.619,346222,0
2006-03-13,25.689,25.994,25.47,25.514,364104,0
2006-03-14,25.418,25.969,25.339,25.873,369835,0
2006-03-15,25.904,26.561,25.751,26.508,751369,0
2006-03-16,26.648,26.873,26.489,26.764,553952,0
2006-03-17,26.936,26.964,26.291,26.465,1315640,0
2006-03-20,26.561,26.561,26.187,26.388,852710,0
2006-03-21,26.341,26.388,25.923,26.089,540884,0
2006-03-22,26.011,26.527,25.994,26.48,573671,0
2006-03-23,26.447,26.578,26.15,26.423,435412,0
2006-03-24,26.37,26.673,26.177,26.341,683272,0
2006-03-27,26.238,26.388,26.073,26.291,698172,0
2006-03-28,26.291,26.881,26.265,26.673,585366,0
2006-03-29,26.607,27.075,26.568,26.997,783922,0
2006-03-30,26.997,27.083,26.641,26.919,450546,0
2006-03-31,26.997,27.024,26.341,26.664,572067,0
2006-04-03,26.681,27.043,26.406,26.561,491588,0
2006-04-04,26.527,26.899,26.229,26.624,433119,0
2006-04-05,26.607,26.84,26.229,26.84,478748,0
2006-04-06,26.822,26.84,26.341,26.707,418444,0
2006-04-07,26.936,27.172,26.431,26.641,581238,0
2006-04-10,26.735,26.873,26.273,26.406,352868,0
2006-04-11,26.508,26.648,25.775,25.904,406981,0
2006-04-12,25.888,26.341,25.888,26.257,280414,0
2006-04-13,26.15,26.431,26.02,26.168,236623,0
2006-04-17,26.123,26.607,25.914,26.205,394143,0
2006-04-18,26.306,27.52,26.306,27.399,694964,0
2006-04-19,27.24,27.757,26.979,27.529,625717,0
2006-04-20,27.608,28.15,27.336,27.991,913701,0
2006-04-21,28.533,28.533,27.461,27.712,780945,0
2006-04-24,27.712,27.74,27.215,27.355,508553,0
2006-04-25,27.461,27.477,26.84,27.319,719265,0
2006-04-26,27.425,27.469,26.351,26.936,1636636,0
2006-04-27,26.822,27.215,26.498,27.024,745405,0
2006-04-28,26.955,27.259,26.858,26.979,725690,0
2006-05-01,27.024,27.059,26.832,27.006,1126475,0
2006-05-02,27.024,27.477,26.865,27.477,635805,0
2006-05-03,27.477,27.695,27.006,27.259,584217,0
2006-05-04,27.259,27.677,27.259,27.546,348970,0
2006-05-05,27.582,28.226,27.582,28.115,511076,0
2006-05-08,28.35,29.238,28.288,29.238,1676990,0
2006-05-09,29.221,29.264,28.803,29.197,1033386,0
2006-05-10,29.116,29.361,28.962,29.161,741968,0
2006-05-11,29.179,29.387,28.706,28.944,962768,0
2006-05-12,28.48,28.49,27.773,27.869,2134184,0
2006-05-15,27.766,27.852,27.109,27.537,841017,0
2006-05-16,27.495,27.773,27.276,27.537,680061,0
2006-05-17,27.259,27.294,26.527,26.607,1140235,0
2006-05-18,26.745,26.899,25.994,26.02,796306,0
2006-05-19,26.029,26.073,25.436,25.951,1470862,0
2006-05-22,25.837,25.863,24.981,25.479,1606139,0
2006-05-23,25.653,26.465,25.643,26.196,1249602,0
2006-05-24,26.15,26.664,25.653,26.473,1272756,0
2006-05-25,26.648,26.681,26.187,26.648,530565,0
2006-05-26,26.707,26.822,26.48,26.764,555558,0
2006-05-30,26.707,26.707,25.994,25.994,566561,0
2006-05-31,26.107,26.568,25.863,26.081,1044622,0
2006-06-01,26.081,26.822,25.969,26.781,663324,0
2006-06-02,26.936,27.024,26.489,26.764,396667,0
2006-06-05,26.764,26.881,25.643,25.732,661258,0
2006-06-06,25.794,25.828,25.017,25.339,949013,0
2006-06-07,25.339,25.634,24.965,25.07,798371,0
2006-06-08,25.08,25.098,24.013,24.765,1153992,0
2006-06-09,24.851,25.034,24.407,24.442,915077,0
2006-06-12,24.442,24.484,23.594,23.594,1081078,0
2006-06-13,23.594,23.987,23.353,23.36,1289500,0
2006-06-14,23.369,23.908,23.353,23.848,1141380,0
2006-06-15,23.953,24.957,23.925,24.957,1156288,0
2006-06-16,24.957,24.965,24.457,24.693,2047975,0
2006-06-19,24.693,24.973,24.363,24.636,1638699,0
2006-06-20,24.608,24.851,24.308,24.563,1081078,0
2006-06-21,24.484,25.253,24.466,25.07,773837,0
2006-06-22,24.957,24.991,24.589,24.991,1126020,0
2006-06-23,24.842,25.453,24.702,25.173,843542,0
2006-06-26,25.289,25.609,25.218,25.575,808691,0
2006-06-27,25.557,25.801,25.098,25.409,1538961,0
2006-06-28,25.409,25.436,25.06,25.253,916682,0
2006-06-29,25.357,26.351,25.349,26.351,870596,0
2006-06-30,26.431,27.144,26.14,27.144,4472896,0
2006-07-03,27.144,27.259,26.69,26.899,1151011,0
2006-07-05,26.806,26.822,26.341,26.69,884352,0
2006-07-06,26.648,27.172,26.648,26.936,944425,0
2006-07-07,26.909,26.979,26.551,26.588,957951,0
2006-07-10,26.664,26.945,26.648,26.764,647732,0
2006-07-11,26.681,26.849,26.341,26.681,815565,0
2006-07-12,26.578,26.578,26.029,26.081,540195,0
2006-07-13,25.969,25.969,25.137,25.191,1006561,0
2006-07-14,25.191,25.313,24.879,25.262,976984,0
2006-07-17,25.4,25.634,24.416,24.426,1183800,0
2006-07-18,24.426,24.627,23.622,23.848,2212145,0
2006-07-19,23.953,24.686,23.901,24.599,1009312,0
2006-07-20,24.589,24.817,23.884,23.901,1060217,0
2006-07-21,23.901,23.901,23.272,23.315,926082,0
2006-07-24,23.43,23.786,23.412,23.724,752514,0
2006-07-25,23.752,24.085,23.421,23.699,1049895,0
2006-07-26,22.897,23.848,22.137,23.594,2657416,0
2006-07-27,23.77,23.97,23.054,23.101,1003808,0
2006-07-28,23.212,23.553,23.212,23.246,1032241,0
2006-07-31,23.246,23.421,23.203,23.221,1185862,0
2006-08-01,23.115,23.115,22.88,22.976,795848,0
2006-08-02,23.072,23.15,22.933,22.976,946489,0
2006-08-03,22.976,23.315,22.897,23.133,1295229,0
2006-08-04,23.221,23.639,22.852,22.993,882290,0
2006-08-07,22.993,23.101,22.68,22.809,500528,0
2006-08-08,22.835,22.852,22.356,22.444,549367,0
2006-08-09,22.548,22.602,22.017,22.036,780945,0
2006-08-10,21.98,22.219,21.93,22.036,755955,0
2006-08-11,22.036,22.086,21.675,21.85,664925,0
2006-08-14,21.963,22.347,21.946,22.103,1209023,0
2006-08-15,21.72,22.758,21.72,22.74,632138,0
2006-08-16,22.843,23.246,22.776,23.176,540884,0
2006-08-17,23.091,23.36,23.072,23.176,470493,0
2006-08-18,23.246,23.28,23.026,23.115,335905,0
2006-08-21,23.054,23.072,22.852,22.942,440457,0
2006-08-22,22.923,23.072,22.794,22.897,390705,0
2006-08-23,22.942,23.01,22.478,22.617,374192,0
2006-08-24,22.767,22.889,22.617,22.776,600497,0
2006-08-25,22.68,22.784,22.461,22.592,320541,0
2006-08-28,22.548,22.897,22.548,22.88,351265,0
2006-08-29,22.942,23.01,22.784,23.01,881830,0
2006-08-30,22.961,23.133,22.802,22.889,467053,0
2006-08-31,22.897,23.035,22.758,23.001,378778,0
2006-09-01,23.072,23.567,23.072,23.567,590408,0
2006-09-05,23.567,23.77,23.453,23.656,484710,0
2006-09-06,23.594,23.613,23.14,23.15,462926,0
2006-09-07,23.062,23.195,22.897,23.081,445271,0
2006-09-08,23.115,23.289,23.01,23.091,296465,0
2006-09-11,23.101,23.176,22.897,22.993,736465,0
2006-09-12,22.942,23.43,22.942,23.334,460404,0
2006-09-13,23.307,23.656,23.254,23.567,450086,0
2006-09-14,23.553,23.925,23.481,23.884,910950,0
2006-09-15,24.058,24.659,24.058,24.39,1450688,0
2006-09-18,24.39,24.599,24.144,24.233,1153992,0
2006-09-19,24.293,24.407,23.987,24.144,1399327,0
2006-09-20,24.317,24.502,24.161,24.353,987534,0
2006-09-21,24.426,24.528,23.987,24.058,806625,0
2006-09-22,24.067,24.077,23.674,23.786,578945,0
2006-09-25,23.795,24.268,23.734,24.169,433347,0
2006-09-26,24.117,24.407,24.094,24.335,549136,0
2006-09-27,24.268,24.702,24.25,24.553,501445,0
2006-09-28,24.599,24.929,24.581,24.879,821070,0
2006-09-29,24.902,25.008,24.659,24.702,784387,0
2006-10-02,24.702,24.861,24.502,24.642,972171,0
2006-10-03,24.686,24.693,24.484,24.546,718812,0
2006-10-04,24.546,24.902,24.528,24.782,578717,0
2006-10-05,24.736,25.052,24.702,25.043,745864,0
2006-10-06,24.991,25.357,24.939,25.218,663094,0
2006-10-09,25.226,25.479,25.209,25.349,497549,0
2006-10-10,25.4,25.557,25.357,25.542,376944,0
2006-10-11,25.47,25.557,25.313,25.514,341865,0
2006-10-12,25.557,26.508,25.557,26.465,818549,0
2006-10-13,26.406,27.006,26.341,26.919,1021236,0
2006-10-16,26.971,27.626,26.971,27.442,1071221,0
2006-10-17,27.442,27.495,26.964,27.144,823819,0
2006-10-18,27.259,27.633,27.259,27.433,1559137,0
2006-10-19,27.433,27.433,27.1,27.276,941444,0
2006-10-20,27.276,27.276,26.214,26.273,1851934,0
2006-10-23,26.187,26.456,25.961,26.431,843769,0
2006-10-24,26.248,26.517,26.229,26.316,1159494,0
2006-10-25,26.498,26.822,26.22,26.726,1232178,0
2006-10-26,26.909,27.816,26.865,27.791,1203518,0
2006-10-27,27.74,27.74,26.979,27.015,904528,0
2006-10-30,26.909,27.181,26.813,27.067,478748,0
2006-10-31,27.067,27.24,26.681,26.919,664472,0
2006-11-01,26.964,27.181,26.597,26.632,555099,0
2006-11-02,26.517,26.535,26.273,26.291,531255,0
2006-11-03,26.406,26.657,26.248,26.406,540424,0
2006-11-06,26.406,26.48,26.214,26.299,1132666,0
2006-11-07,26.273,26.406,26.196,26.341,1204663,0
2006-11-08,26.273,26.498,26.238,26.438,555558,0
2006-11-09,26.498,26.607,26.229,26.238,366165,0
2006-11-10,26.291,26.48,26.159,26.257,528042,0
2006-11-13,26.257,26.648,26.238,26.48,443667,0
2006-11-14,26.545,26.789,26.431,26.726,766730,0
2006-11-15,26.726,26.899,26.648,26.764,716286,0
2006-11-16,26.84,26.945,26.716,26.873,446416,0
2006-11-17,26.806,26.822,26.648,26.806,427387,0
2006-11-20,26.764,27.075,26.764,26.964,616778,0
2006-11-21,26.964,27.276,26.936,27.259,393912,0
2006-11-22,27.259,27.408,27.144,27.38,616091,0
2006-11-24,27.268,27.477,27.259,27.477,131152,0
2006-11-27,27.371,27.477,26.745,26.745,756186,0
2006-11-28,26.607,26.632,26.291,26.299,675245,0
2006-11-29,26.406,26.726,26.406,26.664,458341,0
2006-11-30,26.698,26.764,26.48,26.641,1320454,0
2006-12-01,26.588,26.726,26.089,26.456,786447,0
2006-12-04,26.517,26.997,26.489,26.945,739676,0
2006-12-05,26.964,27.144,26.936,27.015,586511,0
2006-12-06,26.865,27.092,26.865,26.997,272618,0
2006-12-07,26.945,27.083,26.84,26.964,276746,0
2006-12-08,26.971,27.2,26.865,26.936,338425,0
2006-12-11,26.936,26.997,26.681,26.69,225615,0
2006-12-12,26.641,26.673,26.406,26.561,365252,0
2006-12-13,26.69,26.726,26.423,26.447,425555,0
2006-12-14,26.406,26.726,26.406,26.465,567021,0
2006-12-15,26.508,26.657,26.325,26.36,878162,0
2006-12-18,26.423,26.545,26.187,26.187,400563,0
2006-12-19,26.15,26.168,25.888,26.073,838954,0
2006-12-20,26.107,26.291,26.064,26.187,475080,0
2006-12-21,26.257,26.273,25.732,25.828,511993,0
2006-12-22,25.775,25.837,25.453,25.453,511993,0
2006-12-26,25.445,26.011,25.445,25.969,336133,0
2006-12-27,25.969,26.02,25.846,25.994,391846,0
2006-12-28,25.914,26.029,25.873,25.888,346450,0
2006-12-29,25.82,25.951,25.609,25.671,258404,0
2007-01-03,25.837,26.046,25.453,25.643,814652,0
2007-01-04,25.575,25.689,25.445,25.602,613337,0
2007-01-05,25.532,25.542,24.902,24.939,735775,0
2007-01-08,24.939,25.156,24.659,25.043,696338,0
2007-01-09,25.034,25.098,24.8,24.981,695650,0
2007-01-10,24.939,24.981,24.773,24.939,413174,0
2007-01-11,25.06,25.557,25.06,25.514,1025133,0
2007-01-12,25.514,25.846,25.497,25.751,793096,0
2007-01-16,25.863,26.123,25.846,25.977,1087269,0
2007-01-17,26.064,26.168,25.873,25.904,645896,0
2007-01-18,25.951,26.011,25.339,25.373,620674,0
2007-01-19,25.373,25.914,25.271,25.722,599353,0
2007-01-22,25.794,25.904,25.671,25.81,1535290,0
2007-01-23,25.81,26.341,25.759,26.15,1291103,0
2007-01-24,26.15,26.607,25.914,26.011,1249836,0
2007-01-25,26.011,26.064,25.81,25.977,1134502,0
2007-01-26,26.055,26.064,25.873,25.904,817858,0
2007-01-29,25.994,25.994,25.81,25.923,677309,0
2007-01-30,25.923,26.248,25.923,26.15,573671,0
2007-01-31,26.15,26.997,26.089,26.955,999911,0
2007-02-01,27.043,27.319,26.997,27.276,689462,0
2007-02-02,27.224,27.259,27.043,27.136,473245,0
2007-02-05,27.059,27.059,26.681,26.772,530798,0
2007-02-06,26.806,27.015,26.707,26.997,417527,0
2007-02-07,26.997,27.224,26.873,27.181,434037,0
2007-02-08,27.208,27.433,27.181,27.355,796080,0
2007-02-09,27.294,27.345,27.006,27.127,788742,0
2007-02-12,27.109,27.259,27.059,27.162,399416,0
2007-02-13,27.2,27.302,26.764,27.2,554157,0
2007-02-14,27.276,27.712,27.153,27.617,656032,0
2007-02-15,27.537,28.042,27.537,27.959,852252,0
2007-02-16,27.913,27.959,27.74,27.941,530565,0
2007-02-20,27.941,28.234,27.816,28.217,512223,0
2007-02-21,28.132,28.591,28.042,28.576,750904,0
2007-02-22,28.663,28.777,28.497,28.583,677078,0
2007-02-23,28.583,28.671,28.35,28.671,372816,0
2007-02-26,28.697,28.872,28.27,28.332,383824,0
2007-02-27,27.959,27.959,26.822,27.144,815565,0
2007-02-28,27.153,27.2,26.624,26.664,1518783,0
2007-03-01,26.498,27.043,25.732,26.919,1267236,0
2007-03-02,26.881,26.89,26.37,26.431,557161,0
2007-03-05,26.214,26.527,26.081,26.107,729588,0
2007-03-06,26.299,26.964,26.299,26.89,1036141,0
2007-03-07,26.936,27.172,26.936,27.075,666303,0
2007-03-08,27.477,27.766,27.433,27.695,972171,0
2007-03-09,27.852,28.217,27.783,28.141,1383278,0
2007-03-12,27.869,28.34,27.852,28.115,879766,0
2007-03-13,27.983,28.079,27.712,27.824,632367,0
2007-03-14,27.913,28.15,27.415,27.913,1080852,0
2007-03-15,27.932,28.025,27.747,27.885,373045,0
2007-03-16,27.932,28.157,27.6,27.74,477373,0
2007-03-19,27.852,28.124,27.74,28.124,529189,0
2007-03-20,28.124,28.261,28.079,28.175,370983,0
2007-03-21,28.175,28.681,28.132,28.681,556934,0
2007-03-22,28.742,29.152,28.724,29.056,541113,0
2007-03-23,29.142,29.361,29.047,29.361,403773,0
2007-03-26,29.317,29.413,28.898,29.206,552805,0
2007-03-27,29.206,29.206,28.793,28.962,481960,0
2007-03-28,28.962,29.107,28.697,29.056,476912,0
2007-03-29,29.221,29.44,29.206,29.44,600267,0
2007-03-30,29.44,29.727,29.229,29.483,616318,0
2007-04-02,29.492,29.763,29.413,29.544,566793,0
2007-04-03,29.649,29.788,29.344,29.396,834598,0
2007-04-04,29.449,29.449,29.229,29.396,559456,0
2007-04-05,29.361,29.432,29.142,29.326,317332,0
2007-04-09,29.308,29.625,29.298,29.607,354017,0
2007-04-10,29.607,29.607,29.413,29.456,417988,0
2007-04-11,29.483,29.483,29.179,29.353,567706,0
2007-04-12,29.353,29.616,29.255,29.508,527356,0
2007-04-13,29.551,29.641,29.229,29.37,786680,0
2007-04-16,29.456,29.902,29.413,29.883,628242,0
2007-04-17,29.964,30.077,29.883,29.964,754805,0
2007-04-18,29.91,30.138,29.674,30.014,562435,0
2007-04-19,30.014,30.048,29.7,29.929,557851,0
2007-04-20,30.113,30.425,30.113,30.156,846750,0
2007-04-23,30.197,30.532,30.188,30.477,685793,0
2007-04-24,30.556,30.704,30.506,30.617,624113,0
2007-04-25,30.704,31.445,30.532,31.148,1158579,0
2007-04-26,31.175,31.219,30.765,31.072,1125330,0
2007-04-27,30.704,31.463,30.617,31.305,738986,0
2007-04-30,31.315,31.323,30.765,30.773,479894,0
2007-05-01,30.791,31.089,30.522,30.94,592470,0
2007-05-02,30.949,31.663,30.922,31.637,631679,0
2007-05-03,31.551,31.614,31.296,31.541,478058,0
2007-05-04,31.541,31.681,31.296,31.647,600267,0
2007-05-07,31.698,31.778,31.576,31.637,389782,0
2007-05-08,31.576,31.786,31.201,31.786,664700,0
2007-05-09,31.769,32.571,31.733,32.571,902465,0
2007-05-10,32.465,32.493,31.864,32.037,771542,0
2007-05-11,32.014,32.178,31.786,32.154,860050,0
2007-05-14,32.109,32.127,31.725,31.831,699549,0
2007-05-15,31.812,31.889,31.445,31.471,704592,0
2007-05-16,31.576,31.586,31.315,31.507,413859,0
2007-05-17,31.402,31.647,31.254,31.604,608751,0
2007-05-18,31.705,31.925,31.454,31.907,601645,0
2007-05-21,31.97,32.397,31.952,32.397,1028115,0
2007-05-22,32.406,32.78,32.328,32.686,480125,0
2007-05-23,32.771,32.91,32.196,32.318,820385,0
2007-05-24,32.318,32.465,31.637,31.655,602790,0
2007-05-25,31.698,32.127,31.698,32.092,523230,0
2007-05-29,32.109,32.36,32.092,32.266,420510,0
2007-05-30,32.055,32.901,32.055,32.901,707804,0
2007-05-31,32.947,33.626,32.947,33.547,927686,0
2007-06-01,33.626,33.915,33.45,33.671,658735,0
2007-06-04,33.591,33.932,33.591,33.8,506720,0
2007-06-05,33.775,33.79,33.251,33.392,788053,0
2007-06-06,33.294,33.312,32.693,32.817,562896,0
2007-06-07,32.771,32.798,32.369,32.438,859131,0
2007-06-08,32.438,32.92,32.416,32.882,492318,0
2007-06-11,32.866,33.372,32.657,33.164,429910,0
2007-06-12,33.093,33.418,33.059,33.13,715596,0
2007-06-13,33.233,33.827,33.199,33.79,911178,0
2007-06-14,33.87,34.638,33.87,34.62,924477,0
2007-06-15,34.76,35.448,34.717,34.848,1391761,0
2007-06-18,34.919,35.337,34.848,35.084,860738,0
2007-06-19,35.012,35.213,34.848,35.091,708491,0
2007-06-20,35.198,35.998,35.181,35.503,1320454,0
2007-06-21,35.346,35.972,34.986,35.92,742883,0
2007-06-22,35.92,36.183,35.563,35.589,1034993,0
2007-06-25,35.589,35.972,34.927,35.003,1121894,0
2007-06-26,35.109,35.109,34.558,34.717,1026508,0
2007-06-27,34.541,34.986,34.28,34.936,675703,0
2007-06-28,34.944,35.867,34.944,35.789,948782,0
2007-06-29,35.877,36.095,35.615,35.78,623425,0
2007-07-02,35.867,36.556,35.867,36.548,406981,0
2007-07-03,36.653,36.88,36.548,36.592,285685,0
2007-07-05,36.645,36.696,36.279,36.47,417988,0
2007-07-06,36.401,37.072,36.348,37.072,519789,0
2007-07-09,37.192,37.317,36.861,37.264,447334,0
2007-07-10,37.21,37.21,36.384,36.434,670660,0
2007-07-11,36.521,37.062,36.521,36.932,680291,0
2007-07-12,37.062,37.935,37.055,37.927,1212001,0
2007-07-13,37.927,38.292,37.866,37.927,554642,0
2007-07-16,37.823,38.006,37.611,37.717,753890,0
2007-07-17,37.768,38.606,37.744,38.241,1007252,0
2007-07-18,37.873,38.711,37.873,38.391,1744629,0
2007-07-19,38.467,39.181,38.457,38.614,1192052,0
2007-07-20,38.448,38.614,37.717,37.917,1192743,0
2007-07-23,37.99,38.162,37.436,37.445,1160231,0
2007-07-24,37.245,37.359,36.539,36.548,1331918,0
2007-07-25,36.548,36.932,34.464,34.655,3267771,0
2007-07-26,34.036,34.445,32.901,34.412,3527321,0
2007-07-27,34.455,35.065,33.626,33.626,1469257,0
2007-07-30,33.689,34.194,33.294,33.983,1121435,0
2007-07-31,34.255,34.594,33.433,33.433,920351,0
2007-08-01,33.433,33.8,33.059,33.652,1448396,0
2007-08-02,33.87,34.445,33.775,34.28,1351407,0
2007-08-03,34.324,34.412,33.662,33.846,1325727,0
2007-08-06,33.975,34.436,33.591,34.263,1189531,0
2007-08-07,34.255,35.257,34.185,35.101,1482556,0
2007-08-08,35.181,36.53,35.171,36.053,1349801,0
2007-08-09,36.053,36.053,33.05,33.339,2114695,0
2007-08-10,32.798,35.181,32.709,34.744,2413912,0
2007-08-13,35.003,35.163,33.626,33.781,1224382,0
2007-08-14,33.781,33.975,32.423,32.511,941676,0
2007-08-15,32.275,32.58,31.497,31.604,980421,0
2007-08-16,31.384,31.445,30.442,31.445,1814790,0
2007-08-17,32.64,33.102,31.263,31.996,1292708,0
2007-08-20,32.055,33.121,31.769,33.05,821070,0
2007-08-21,33.251,33.443,32.709,32.78,661718,0
2007-08-22,33.059,34.474,33.059,34.218,772460,0
2007-08-23,34.384,34.445,33.827,34.098,891688,0
2007-08-24,34.054,34.864,33.887,34.864,566793,0
2007-08-27,34.839,34.995,34.541,34.541,518414,0
2007-08-28,34.604,34.604,33.505,33.505,609442,0
2007-08-29,33.662,34.526,33.662,34.464,546845,0
2007-08-30,34.308,34.944,34.263,34.436,712161,0
2007-08-31,35.065,35.406,34.744,35.181,628929,0
2007-09-04,35.346,36.376,35.319,36.095,1129917,0
2007-09-05,35.789,35.817,35.475,35.475,700469,0
2007-09-06,35.431,36.095,35.266,36.095,1128082,0
2007-09-07,35.659,35.762,35.381,35.528,927227,0
2007-09-10,35.659,36.302,35.406,36.053,1270009,0
2007-09-11,36.146,36.376,35.579,35.928,1627008,0
2007-09-12,35.903,36.017,35.372,35.52,839413,0
2007-09-13,35.659,35.981,35.346,35.687,744488,0
2007-09-14,35.475,36.418,35.337,36.376,1172566,0
2007-09-17,36.302,36.819,36.062,36.062,998995,0
2007-09-18,36.199,37.636,35.99,37.586,1512595,0
2007-09-19,37.831,38.206,37.535,37.674,1210395,0
2007-09-20,37.683,37.683,36.967,37.099,805249,0
2007-09-21,37.228,37.603,36.53,36.637,1083833,0
2007-09-24,36.592,36.705,36.138,36.245,1377087,0
2007-09-25,36.024,36.68,36.007,36.68,602105,0
2007-09-26,36.68,37.412,36.68,37.317,673183,0
2007-09-27,37.369,37.711,37.264,37.711,356995,0
2007-09-28,37.586,37.586,36.47,36.629,781173,0
2007-10-01,36.671,37.402,36.401,37.369,1079933,0
2007-10-02,37.369,37.491,36.993,37.178,594996,0
2007-10-03,37.055,37.142,36.688,36.941,564499,0
2007-10-04,37.027,37.586,37.01,37.218,576423,0
2007-10-05,37.42,38.292,37.142,38.075,653921,0
2007-10-08,37.953,39.044,37.359,37.386,1101716,0
2007-10-09,37.517,37.526,37.072,37.509,640854,0
2007-10-10,37.298,37.344,36.861,36.898,611733,0
2007-10-11,37.072,37.21,36.053,36.384,875872,0
2007-10-12,36.384,36.53,35.998,36.191,716057,0
2007-10-15,36.191,36.41,35.606,35.826,729816,0
2007-10-16,35.867,36.095,35.257,35.302,658504,0
2007-10-17,35.503,35.78,35.022,35.457,601186,0
2007-10-18,35.397,35.955,35.283,35.687,936174,0
2007-10-19,35.554,35.789,34.647,34.647,1044622,0
2007-10-22,34.237,35.397,34.149,35.144,1201683,0
2007-10-23,35.275,36.024,35.22,36.017,556705,0
2007-10-24,38.119,38.965,36.898,38.711,2599406,0
2007-10-25,39.035,39.044,37.218,38.049,1321827,0
2007-10-26,38.268,39.634,38.233,38.808,1545151,0
2007-10-29,39.035,39.567,38.591,39.392,996243,0
2007-10-30,39.181,39.382,38.346,38.354,931125,0
2007-10-31,38.448,39.774,38.363,39.774,1298442,0
2007-11-01,39.472,39.514,38.738,38.746,931811,0
2007-11-02,38.859,39.514,38.408,38.99,1176690,0
2007-11-05,38.448,38.99,38.276,38.738,952451,0
2007-11-06,38.729,39.472,38.614,39.279,1176248,0
2007-11-07,38.448,39.235,38.292,38.292,956035,0
2007-11-08,38.467,39.253,38.241,39.035,2076406,0
2007-11-09,38.711,38.922,38.223,38.26,988216,0
2007-11-12,38.276,38.276,36.521,36.521,1236349,0
2007-11-13,36.384,37.089,36.034,36.941,866639,0
2007-11-14,37.055,37.245,36.663,36.775,1276202,0
2007-11-15,36.653,36.653,35.337,35.624,1521994,0
2007-11-16,35.817,35.817,33.713,34.166,2017295,0
2007-11-19,33.79,34.436,33.294,34.14,1585505,0
2007-11-20,33.45,33.45,31.559,31.925,3378746,0
2007-11-21,31.647,32.352,31.412,32.099,1519132,0
2007-11-23,32.423,32.719,32.109,32.631,804103,0
2007-11-26,32.657,33.174,32.473,32.571,1726056,0
2007-11-27,32.406,32.939,32.063,32.738,1490581,0
2007-11-28,32.92,33.45,32.738,33.433,1005647,0
2007-11-29,33.356,33.705,32.939,33.634,1109133,0
2007-11-30,33.79,34.483,33.79,34.036,1551800,0
2007-12-03,33.915,34.054,33.372,33.479,1125330,0
2007-12-04,33.251,33.993,32.929,33.696,945343,0
2007-12-05,34.194,34.962,33.887,34.665,976524,0
2007-12-06,34.647,35.955,34.629,35.798,883436,0
2007-12-07,35.955,36.095,35.416,35.448,653230,0
2007-12-10,35.448,36.401,35.372,36.226,851335,0
2007-12-11,36.245,36.245,34.508,34.517,905759,0
2007-12-12,35.381,35.649,34.14,34.558,648129,0
2007-12-13,34.455,34.534,33.879,34.342,1023987,0
2007-12-14,33.957,34.683,33.689,33.749,763755,0
2007-12-17,33.564,34.02,32.973,32.973,1042787,0
2007-12-18,33.145,33.145,32.597,33.032,799745,0
2007-12-19,33.193,33.199,32.369,32.546,471295,0
2007-12-20,32.842,33.059,31.987,32.882,785132,0
2007-12-21,33.513,34.436,33.294,34.308,967927,0
2007-12-24,34.673,34.9,34.324,34.683,204906,0
2007-12-26,34.483,34.612,33.983,34.044,388410,0
2007-12-27,34.026,34.081,33.241,33.347,349544,0
2007-12-28,33.555,34.106,32.929,33.775,393799,0
2007-12-31,33.8,33.87,32.755,33.024,458341,0
2008-01-02,32.955,33.174,31.847,31.987,783501,0
2008-01-03,32.014,32.037,31.315,31.412,719724,0
2008-01-04,31.062,31.097,28.837,29.056,1422229,0
2008-01-07,29.124,29.754,28.706,29.432,1703295,0
2008-01-08,29.579,29.815,28.41,28.434,1368222,0
2008-01-09,28.305,28.828,27.592,28.132,1447706,0
2008-01-10,27.966,29.214,27.52,28.854,1162587,0
2008-01-11,28.61,29.056,27.773,27.949,756580,0
2008-01-14,28.087,28.647,28.06,28.471,577686,0
2008-01-15,28.042,28.06,25.742,26.37,2497830,0
2008-01-16,26.214,26.597,25.173,25.828,2016220,0
2008-01-17,25.883,26.498,24.308,24.327,1197909,0
2008-01-18,24.627,24.773,23.674,23.925,2022523,0
2008-01-22,23.472,25.191,22.983,24.618,2279172,0
2008-01-23,22.961,24.676,22.68,24.553,2954476,0
2008-01-24,24.686,25.271,23.254,24.136,2352654,0
2008-01-25,24.407,27.695,24.268,25.897,1903328,0
2008-01-28,25.854,25.977,25.243,25.767,1027506,0
2008-01-29,25.863,26.168,25.488,25.784,858558,0
2008-01-30,25.706,26.764,25.297,25.82,707000,0
2008-01-31,25.391,26.909,25.234,26.707,748730,0
2008-02-01,26.607,27.563,26.473,27.477,932154,0
2008-02-04,27.495,27.495,26.764,27.268,703148,0
2008-02-05,26.822,26.979,25.914,25.994,1078441,0
2008-02-06,26.123,26.299,25.47,25.549,718552,0
2008-02-07,25.427,26.011,25.034,25.81,848382,0
2008-02-08,25.784,26.498,25.784,26.214,815317,0
2008-02-11,26.388,27.286,26.388,26.673,1114892,0
2008-02-12,26.813,26.849,26.397,26.614,672404,0
2008-02-13,26.873,27.695,26.681,27.608,731419,0
2008-02-14,27.695,27.695,26.735,26.781,627266,0
2008-02-15,26.517,26.822,26.064,26.726,639133,0
2008-02-19,26.955,27.181,26.489,26.698,713190,0
2008-02-20,26.517,27.65,26.325,27.486,595971,0
2008-02-21,27.704,27.869,26.909,26.979,490940,0
2008-02-22,27.109,27.215,26.257,26.865,557453,0
2008-02-25,26.789,27.502,26.568,27.259,630338,0
2008-02-26,26.578,27.895,26.578,27.563,766804,0
2008-02-27,27.39,27.643,27.05,27.38,1394964,0
2008-02-28,27.286,27.39,26.822,27.006,583990,0
2008-02-29,26.657,26.919,26.341,26.489,516236,0
2008-03-03,26.489,26.945,26.248,26.899,594568,0
2008-03-04,26.865,26.865,25.759,26.168,706805,0
2008-03-05,26.299,26.607,25.897,26.561,856838,0
2008-03-06,26.388,26.397,25.706,25.742,533822,0
2008-03-07,25.514,25.653,24.782,25.271,844913,0
2008-03-10,25.357,25.357,24.153,24.3,597401,0
2008-03-11,24.773,25.289,24.608,25.262,580540,0
2008-03-12,25.391,25.715,25.089,25.199,373504,0
2008-03-13,24.939,25.671,24.293,25.532,618155,0
2008-03-14,25.542,25.575,23.944,24.686,613908,0
2008-03-17,24.233,24.627,23.84,24.077,741697,0
2008-03-18,24.442,25.706,24.442,25.514,898019,0
2008-03-19,25.609,25.873,24.553,24.553,803873,0
2008-03-20,24.649,25.106,24.259,24.861,799575,0
2008-03-24,24.947,25.994,24.659,25.742,507697,0
2008-03-25,25.794,26.632,25.592,26.379,689976,0
2008-03-26,26.37,26.578,25.681,25.951,874858,0
2008-03-27,25.969,26.205,25.557,25.732,488499,0
2008-03-28,26.011,26.046,25.47,25.557,322833,0
2008-03-31,25.373,25.722,25.114,25.671,481614,0
2008-04-01,26.029,27.38,25.681,27.327,1062964,0
2008-04-02,27.38,28.261,27.327,27.712,962654,0
2008-04-03,27.582,28.376,27.573,28.332,817024,0
2008-04-04,28.516,28.61,27.895,28.393,463959,0
2008-04-07,28.524,28.872,28.141,28.226,284748,0
2008-04-08,28.087,28.296,27.553,28.234,548790,0
2008-04-09,28.069,28.226,27.39,27.852,665191,0
2008-04-10,27.704,27.791,27.172,27.573,741390,0
2008-04-11,27.259,27.276,26.899,27.067,395056,0
2008-04-14,26.964,27.477,26.673,27.109,521863,0
2008-04-15,27.311,27.529,26.624,27.276,518552,0
2008-04-16,27.537,28.35,27.399,28.244,1009556,0
2008-04-17,28.234,28.35,27.667,28.069,1144947,0
2008-04-18,28.427,29.187,28.261,29.074,570785,0
2008-04-21,28.926,29.717,28.926,29.579,898703,0
2008-04-22,29.456,29.551,28.787,29.133,487467,0
2008-04-23,29.206,29.692,28.962,29.666,723195,0
2008-04-24,28.968,29.492,26.964,29.098,1011764,0
2008-04-25,29.29,30.095,28.968,29.456,618461,0
2008-04-28,29.44,30.357,29.197,30.197,409567,0
2008-04-29,30.205,30.532,30.113,30.26,355303,0
2008-04-30,30.287,30.86,30.138,30.329,624842,0
2008-05-01,30.223,31.001,29.982,30.86,485989,0
2008-05-02,31.053,31.175,30.067,30.45,665919,0
2008-05-05,30.179,30.179,29.616,29.875,827473,0
2008-05-06,29.788,30.205,29.536,30.04,398039,0
2008-05-07,30.023,30.458,29.841,29.893,502082,0
2008-05-08,30.058,30.399,29.498,30.251,479201,0
2008-05-09,29.815,30.205,29.423,30.103,458737,0
2008-05-12,30.095,30.679,29.825,30.652,397074,0
2008-05-13,30.746,30.791,30.27,30.626,506827,0
2008-05-14,30.746,31.831,30.72,31.594,661667,0
2008-05-15,31.663,31.98,31.21,31.944,690136,0
2008-05-16,31.925,32.275,31.263,31.916,807080,0
2008-05-19,31.88,33.356,31.551,32.719,881383,0
2008-05-20,32.657,33.093,32.292,32.701,794040,0
2008-05-21,32.667,33.174,31.84,32.004,659074,0
2008-05-22,31.898,32.85,31.898,32.85,642063,0
2008-05-23,32.588,32.771,31.847,32.109,425793,0
2008-05-27,32.118,32.438,31.84,32.256,667203,0
2008-05-28,32.256,33.199,32.196,33.199,540997,0
2008-05-29,33.112,33.583,32.788,33.093,368773,0
2008-05-30,33.392,33.8,33.145,33.713,689059,0
2008-06-02,33.479,33.652,32.406,32.709,609605,0
2008-06-03,32.701,33.145,32.378,32.719,404308,0
2008-06-04,32.536,33.217,32.493,32.982,408913,0
2008-06-05,32.118,32.318,31.183,32.318,1306551,0
2008-06-06,32.144,32.229,31.062,31.376,857860,0
2008-06-09,31.454,31.803,30.991,31.21,967679,0
2008-06-10,30.991,31.305,30.697,31.009,674658,0
2008-06-11,30.86,31.009,30.014,30.04,840529,0
2008-06-12,30.138,30.913,29.866,29.954,943957,0
2008-06-13,30.233,31.725,30.233,31.725,1424892,0
2008-06-16,31.655,31.864,31.366,31.663,546587,0
2008-06-17,31.822,31.864,30.756,31.156,735468,0
2008-06-18,31.062,31.279,30.626,30.791,432414,0
2008-06-19,30.791,31.681,30.39,31.489,511901,0
2008-06-20,31.384,31.384,30.571,30.756,575081,0
2008-06-23,30.86,31.228,30.487,30.819,578045,0
2008-06-24,30.67,30.72,29.465,29.517,991308,0
2008-06-25,29.579,29.666,29.001,29.229,1397991,0
2008-06-26,29.098,29.098,27.975,28.175,1214545,0
2008-06-27,28.507,28.507,27.913,28.332,1047409,0
2008-06-30,28.261,28.787,28.051,28.393,1279572,0
2008-07-01,27.941,28.069,27.336,28.008,1402398,0
2008-07-02,28.217,28.217,26.673,26.806,1475006,0
2008-07-03,26.927,27.495,26.614,26.955,758664,0
2008-07-07,27.05,27.704,26.832,27.067,1100319,0
2008-07-08,27.153,27.959,26.726,27.807,1324095,0
2008-07-09,27.913,28.06,26.971,27.153,830001,0
2008-07-10,26.681,26.919,26.168,26.561,1203050,0
2008-07-11,26.291,26.936,26.002,26.624,818666,0
2008-07-14,27.043,27.162,26.14,26.919,873996,0
2008-07-15,26.707,27.224,25.253,26.89,1464151,0
2008-07-16,26.919,27.208,26.379,27.083,1558694,0
2008-07-17,27.083,27.903,26.971,27.903,1206218,0
2008-07-18,27.949,28.132,27.592,28.025,699376,0
2008-07-21,28.175,28.461,27.834,28.385,720651,0
2008-07-22,28.034,29.281,27.975,29.281,887579,0
2008-07-23,29.498,31.115,29.098,29.281,1327401,0
2008-07-24,29.221,29.656,25.173,25.505,3914687,0
2008-07-25,25.549,26.431,25.391,25.549,1715208,0
2008-07-28,25.445,26.02,24.939,24.999,1950871,0
2008-07-29,25.043,25.479,24.627,25.357,2003908,0
2008-07-30,25.549,26.205,25.514,26.055,1109312,0
2008-07-31,25.689,26.248,25.391,25.961,1161686,0
2008-08-01,25.801,25.961,25.191,25.524,1354343,0
2008-08-04,25.575,26.248,25.575,25.759,1090019,0
2008-08-05,25.904,26.607,25.863,26.568,1062226,0
2008-08-06,26.527,27.74,26.489,27.469,869933,0
2008-08-07,27.215,27.633,26.997,27.39,856489,0
2008-08-08,27.302,28.61,27.286,28.48,515032,0
2008-08-11,28.368,29.387,28.27,29.255,691514,0
2008-08-12,29.344,30.067,29.039,29.544,914169,0
2008-08-13,29.308,29.536,28.663,29.37,1106521,0
2008-08-14,29.187,30.294,29.116,30.156,611016,0
2008-08-15,30.287,30.728,29.998,30.138,423911,0
2008-08-18,30.45,30.679,29.954,30.303,703680,0
2008-08-19,30.303,30.442,29.807,30.023,788132,0
2008-08-20,30.129,30.589,29.936,30.432,556642,0
2008-08-21,30.179,30.652,29.988,30.172,556416,0
2008-08-22,30.39,30.896,30.329,30.571,733463,0
2008-08-25,30.617,30.635,29.579,29.727,868251,0
2008-08-26,29.727,29.936,29.179,29.717,852105,0
2008-08-27,29.736,30.564,29.736,30.425,326560,0
2008-08-28,30.608,31.279,30.58,31.156,297936,0
2008-08-29,31.089,31.254,30.617,30.728,307212,0
2008-09-02,31.263,31.778,30.589,30.773,531372,0
2008-09-03,30.652,31.384,30.608,31.246,988080,0
2008-09-04,30.931,30.931,29.465,29.517,620326,0
2008-09-05,29.334,29.674,28.724,29.064,802667,0
2008-09-08,29.929,30.188,29.074,29.607,556754,0
2008-09-09,29.607,29.607,27.659,27.807,855506,0
2008-09-10,27.791,28.812,27.582,28.533,612497,0
2008-09-11,28.06,29.797,27.311,29.361,599449,0
2008-09-12,29.001,29.841,28.714,29.649,453062,0
2008-09-15,28.637,29.37,28.124,28.279,500604,0
2008-09-16,27.677,29.082,27.268,28.917,1072404,0
2008-09-17,28.524,28.591,27.363,27.442,1035751,0
2008-09-18,27.824,28.803,25.008,28.48,1921301,0
2008-09-19,30.704,33.8,28.742,29.825,2585989,0
2008-09-22,29.001,29.221,27.592,27.65,1052975,0
2008-09-23,27.592,27.966,26.964,27.286,811603,0
2008-09-24,27.302,27.399,26.064,26.351,672215,0
2008-09-25,26.551,26.964,26.306,26.849,617031,0
2008-09-26,26.406,26.414,25.732,26.168,895968,0
2008-09-29,25.784,25.784,22.861,23.378,1098371,0
2008-09-30,24.085,24.085,23.115,23.656,1601979,0
2008-10-01,23.517,24.335,22.983,23.77,1456078,0
2008-10-02,23.622,23.857,21.999,22.103,1491260,0
2008-10-03,22.461,22.942,20.969,21.16,928330,0
2008-10-06,20.507,20.978,18.493,19.826,1673273,0
2008-10-07,20.236,20.795,18.738,18.903,1633019,0
2008-10-08,18.169,19.355,17.612,18.44,2275076,0
2008-10-09,18.896,18.987,16.233,16.635,1827208,0
2008-10-10,15.701,18.213,15.092,16.782,2276661,0
2008-10-13,17.612,19.078,17.453,19.078,1370778,0
2008-10-14,20.079,20.76,19.078,19.871,2161555,0
2008-10-15,19.339,19.339,17.604,17.639,1203956,0
2008-10-16,17.429,19.024,16.136,18.978,1739831,0
2008-10-17,18.222,20.246,17.914,19.154,715550,0
2008-10-20,19.47,20.106,18.76,19.399,990823,0
2008-10-21,18.97,20.029,18.806,19.399,832718,0
2008-10-22,18.987,19.078,16.557,17.368,1767244,0
2008-10-23,17.688,18.066,15.979,16.468,1513057,0
2008-10-24,14.873,15.701,14.228,15.169,1731117,0
2008-10-27,14.917,15.494,14.4,14.409,1236621,0
2008-10-28,14.81,16.015,13.938,16.015,1112746,0
2008-10-29,16.146,17.923,16.033,17.072,1231232,0
2008-10-30,17.795,18.57,17.662,18.275,1184144,0
2008-10-31,18.362,18.928,17.804,18.511,893594,0
2008-11-03,18.345,18.841,18.177,18.711,431686,0
2008-11-04,19.146,19.381,18.422,18.928,638394,0
2008-11-05,18.537,19.162,17.497,17.551,1034687,0
2008-11-06,17.436,17.655,16.162,16.189,731684,0
2008-11-07,16.347,17.054,16.085,16.514,739836,0
2008-11-10,16.949,17.14,15.586,15.719,691712,0
2008-11-11,15.485,15.894,15.029,15.232,921147,0
2008-11-12,14.909,14.985,13.897,14,904384,0
2008-11-13,14.132,15.623,13.18,15.623,1661202,0
2008-11-14,15.301,16.015,14.873,15.361,1325301,0
2008-11-17,15.16,15.343,14.665,14.688,1459004,0
2008-11-18,14.785,14.81,13.897,14.548,925600,0
2008-11-19,14.541,14.548,13.111,13.171,906978,0
2008-11-20,12.981,13.189,11.592,11.663,2436517,0
2008-11-21,11.923,12.544,11.181,12.518,2330920,0
2008-11-24,12.638,14.201,12.465,14.052,1268296,0
2008-11-25,14.427,14.785,13.522,14.333,975466,0
2008-11-26,13.955,15.796,13.749,15.727,791276,0
2008-11-28,15.501,16.312,15.205,16.312,235702,0
2008-12-01,15.71,15.735,14.591,14.665,1464987,0
2008-12-02,14.917,15.213,14.367,15.029,846712,0
2008-12-03,14.541,15.831,14.21,15.719,675748,0
2008-12-04,15.421,15.761,14.333,14.707,999362,0
2008-12-05,14.39,15.623,14,15.551,651365,0
2008-12-08,15.971,16.792,15.787,16.338,1137876,0
2008-12-09,16.146,18.145,16.146,16.826,1756478,0
2008-12-10,17.017,17.576,16.729,17.236,768164,0
2008-12-11,17.149,17.445,15.877,16.128,809756,0
2008-12-12,15.642,17.044,15.394,16.818,1141456,0
2008-12-15,16.851,17.429,16.103,16.46,1059098,0
2008-12-16,16.572,17.768,16.015,17.604,987222,0
2008-12-17,17.228,18.317,17.009,18.16,794556,0
2008-12-18,18.326,18.345,17.629,18.092,1007103,0
2008-12-19,18.256,19.096,17.988,18.841,1677781,0
2008-12-22,18.711,18.711,17.394,17.866,799859,0
2008-12-23,18.038,18.493,17.629,17.828,562426,0
2008-12-24,17.725,18.466,17.462,18.326,231079,0
2008-12-26,18.352,18.806,18.16,18.57,582579,0
2008-12-29,18.623,18.743,17.594,17.882,844572,0
2008-12-30,18.057,18.769,17.933,18.711,842218,0
2008-12-31,18.945,19.547,18.928,19.355,804154,0
2009-01-02,19.339,21.022,18.97,20.839,777702,0
2009-01-05,20.621,20.803,19.74,19.976,1103605,0
2009-01-06,20.114,20.657,19.695,20.307,693907,0
2009-01-07,20.122,20.122,17.629,17.68,1421757,0
2009-01-08,17.533,18.379,17.185,18.275,830593,0
2009-01-09,18.145,18.388,17.445,17.786,604289,0
2009-01-12,16.965,16.965,16.189,16.635,1365657,0
2009-01-13,16.364,16.922,16.058,16.597,1184270,0
2009-01-14,16.146,16.433,15.485,15.613,1177019,0
2009-01-15,15.613,15.632,14.453,15.352,1941420,0
2009-01-16,15.727,15.84,14.39,15.326,995841,0
2009-01-20,15.074,15.361,14.019,14.123,737966,0
2009-01-21,15.326,15.361,14.237,15.264,776587,0
2009-01-22,14.934,15.092,14.147,14.541,707125,0
2009-01-23,14.147,15.352,14.087,15.082,959799,0
2009-01-26,15.074,15.71,14.985,15.223,1134498,0
2009-01-27,15.092,15.877,15.092,15.65,862663,0
2009-01-28,15.744,16.653,15.71,16.304,760221,0
2009-01-29,16.058,16.058,14.558,14.794,1054212,0
2009-01-30,14.828,14.942,13.824,13.991,741718,0
2009-02-02,13.487,13.764,13.196,13.513,836986,0
2009-02-03,13.687,13.824,13.332,13.687,1013483,0
2009-02-04,13.749,14.558,13.615,14.307,890134,0
2009-02-05,14.21,14.994,14.079,14.863,964803,0
2009-02-06,15.16,16.058,14.81,15.911,1367399,0
2009-02-09,16.706,17.48,16.433,17.114,1803092,0
2009-02-10,16.87,17.453,16.136,16.46,1660365,0
2009-02-11,16.505,16.851,15.761,16.285,884571,0
2009-02-12,16.005,16.005,15.115,15.761,1237066,0
2009-02-13,15.586,16.414,15.561,16.136,1146439,0
2009-02-17,15.465,15.623,14.917,15.291,1266381,0
2009-02-18,15.465,15.66,14.855,15.1,971612,0
2009-02-19,15.586,15.684,14.836,14.924,782430,0
2009-02-20,14.591,15.501,14.49,15.108,1232386,0
2009-02-23,15.115,15.458,14.418,14.481,1091916,0
2009-02-24,14.583,15.551,14.27,15.43,812666,0
2009-02-25,15.334,15.485,14.76,15.108,810049,0
2009-02-26,15.272,15.509,14.463,14.558,626690,0
2009-02-27,14.315,14.873,14.156,14.237,876907,0
2009-03-02,13.834,13.869,13.119,13.18,988046,0
2009-03-03,13.414,13.423,12.838,12.864,958985,0
2009-03-04,13.34,13.538,13.057,13.294,1062629,0
2009-03-05,13.349,13.349,12.096,12.202,1226093,0
2009-03-06,12.193,12.429,11.479,11.802,1557264,0
2009-03-09,11.81,12.046,11.479,11.609,1045040,0
2009-03-10,11.932,12.682,11.916,12.682,1274585,0
2009-03-11,12.656,13.249,12.49,12.927,888695,0
2009-03-12,12.946,13.45,12.596,13.38,869449,0
2009-03-13,13.423,13.73,13.156,13.566,1022862,0
2009-03-16,13.643,13.816,13.257,13.45,856864,0
2009-03-17,13.478,13.887,13.085,13.861,800249,0
2009-03-18,13.696,14.147,13.241,14.019,1291793,0
2009-03-19,14.191,14.27,13.851,13.955,624598,0
2009-03-20,14.087,14.156,13.147,13.257,768899,0
2009-03-23,13.624,14.463,13.522,14.427,1291006,0
2009-03-24,14.4,15.787,14.237,15.013,2117785,0
2009-03-25,15.013,15.465,14.191,14.873,1151323,0
2009-03-26,14.976,15.719,14.794,15.701,848235,0
2009-03-27,15.352,15.595,15.195,15.352,891150,0
2009-03-30,14.942,14.942,14.026,14.298,752558,0
2009-03-31,14.446,14.665,14.096,14.14,1067394,0
2009-04-01,13.807,14.591,13.572,14.525,2284990,0
2009-04-02,14.863,17.054,14.715,16.443,2127233,0
2009-04-03,16.505,17.22,16.155,17.088,1485914,0
2009-04-06,16.835,16.931,16.266,16.671,921532,0
2009-04-07,16.162,16.382,15.727,15.859,1137673,0
2009-04-08,15.979,16.259,15.642,16.17,778117,0
2009-04-09,16.687,18.545,16.687,18.485,1438832,0
2009-04-13,18.1,18.485,17.629,18.352,972789,0
2009-04-14,17.988,18.841,17.813,18.388,1146519,0
2009-04-15,16.514,17.56,16.136,17.078,2667855,0
2009-04-16,17.22,17.795,17.009,17.542,1002515,0
2009-04-17,17.568,18.395,17.462,18.335,954957,0
2009-04-20,17.951,18.154,17.14,17.14,1430913,0
2009-04-21,17.017,17.857,16.86,17.795,1020599,0
2009-04-22,17.56,18.92,17.436,18.493,977378,0
2009-04-23,18.604,18.738,17.914,18.303,1017771,0
2009-04-24,17.795,19.538,17.795,19.071,1242418,0
2009-04-27,18.412,18.412,17.175,17.647,1692343,0
2009-04-28,17.358,17.914,17.122,17.551,657478,0
2009-04-29,17.838,18.317,17.56,18.004,1033948,0
2009-04-30,18.576,18.869,17.828,17.838,885551,0
2009-05-01,17.716,17.923,17.314,17.777,891694,0
2009-05-04,17.942,18.823,17.847,18.751,762853,0
2009-05-05,18.668,18.963,18.117,18.232,597761,0
2009-05-06,18.404,18.987,18.074,18.576,650737,0
2009-05-07,18.903,19.087,17.27,17.453,913019,0
2009-05-08,17.813,18.145,17.411,18.004,1157846,0
2009-05-11,17.524,17.742,16.87,17.445,1156474,0
2009-05-12,17.524,17.604,16.687,17.106,1082487,0
2009-05-13,16.835,16.835,16.155,16.225,854915,0
2009-05-14,16.249,16.87,15.684,15.701,2042609,0
2009-05-15,15.701,16.058,15.187,15.254,1495514,0
2009-05-18,15.394,16.005,15.272,15.963,1028165,0
2009-05-19,15.946,16.679,15.867,16.103,1145414,0
2009-05-20,16.322,16.818,16.058,16.136,1087494,0
2009-05-21,15.894,15.955,15.44,15.642,629737,0
2009-05-22,15.701,15.859,15.169,15.66,594459,0
2009-05-26,15.44,16.548,15.15,16.523,613523,0
2009-05-27,16.389,16.706,16.113,16.121,536339,0
2009-05-28,16.249,16.579,15.84,16.233,1069301,0
2009-05-29,16.364,16.487,16.095,16.468,687469,0
2009-06-01,17.106,17.716,16.572,17.445,972836,0
2009-06-02,17.488,17.742,17.122,17.514,682746,0
2009-06-03,17.131,17.68,17.131,17.533,559590,0
2009-06-04,17.604,18.238,17.445,18.238,681594,0
2009-06-05,18.595,18.743,18.203,18.44,529731,0
2009-06-08,18.16,18.16,17.445,17.698,596688,0
2009-06-09,17.742,18.038,17.445,17.951,557521,0
2009-06-10,18.177,18.326,17.688,18.248,720688,0
2009-06-11,18.092,18.485,17.942,18.232,837593,0
2009-06-12,18.108,18.108,16.957,17.377,1854746,0
2009-06-15,17.044,17.213,16.443,16.579,695541,0
2009-06-16,16.697,16.782,16.033,16.189,653063,0
2009-06-17,16.233,16.548,15.877,16.46,596824,0
2009-06-18,16.443,16.443,15.971,16.095,269698,0
2009-06-19,16.347,16.563,16.023,16.216,622273,0
2009-06-22,16.058,16.077,15.301,15.301,455073,0
2009-06-23,15.475,15.632,14.934,15.054,792233,0
2009-06-24,15.213,15.831,15.064,15.719,1449511,0
2009-06-25,15.509,15.996,15.475,15.996,849521,0
2009-06-26,15.927,16.46,15.66,16.407,1008547,0
2009-06-29,16.477,16.792,16.17,16.653,611451,0
2009-06-30,16.548,16.983,16.433,16.729,1360838,0
2009-07-01,16.818,17.377,16.747,17.194,900998,0
2009-07-02,16.764,16.87,16.451,16.739,956188,0
2009-07-06,16.563,16.697,16.347,16.563,1412512,0
2009-07-07,16.572,16.616,15.318,15.352,1947096,0
2009-07-08,15.282,15.551,14.688,14.96,1410974,0
2009-07-09,14.123,14.123,13.34,13.74,4090238,0
2009-07-10,14.436,15.318,14.307,15.205,9192190,0
2009-07-13,15.213,15.475,14.583,15.44,1520843,0
2009-07-14,15.509,15.691,15.15,15.494,744320,0
2009-07-15,15.727,16.023,15.623,16.005,923054,0
2009-07-16,15.796,16.275,15.796,16.189,1242955,0
2009-07-17,16.266,16.322,15.859,15.894,875675,0
2009-07-20,16.216,16.756,16.058,16.706,637882,0
2009-07-21,16.957,17.149,16.72,17.14,1075228,0
2009-07-22,17.088,17.514,16.792,17.386,752508,0
2009-07-23,17.35,18.317,17.203,18.275,772546,0
2009-07-24,18.02,18.352,17.795,18.294,621923,0
2009-07-27,18.1,18.623,17.56,17.804,1203999,0
2009-07-28,17.47,17.901,17.296,17.462,838314,0
2009-07-29,17.42,17.42,16.843,17.27,1292866,0
2009-07-30,17.488,20.768,17.488,18.238,4460161,0
2009-07-31,18.44,19.128,18.345,18.595,1705087,0
2009-08-03,19.006,19.651,18.841,19.355,1038671,0
2009-08-04,19.119,19.522,18.997,19.452,555079,0
2009-08-05,19.522,19.531,18.743,18.86,740822,0
2009-08-06,18.945,19.024,18.1,18.456,1277536,0
2009-08-07,18.806,19.39,18.711,19.227,593677,0
2009-08-10,19.078,19.547,18.797,19.39,736436,0
2009-08-11,19.154,19.162,18.52,18.903,719363,0
2009-08-12,18.97,19.495,18.945,19.25,801831,0
2009-08-13,19.294,19.929,19.006,19.758,687583,0
2009-08-14,19.574,19.767,18.668,19.128,861442,0
2009-08-17,18.623,18.743,18.177,18.238,568826,0
2009-08-18,18.303,18.632,18.275,18.576,542529,0
2009-08-19,18.266,18.659,18.057,18.576,591833,0
2009-08-20,18.52,18.678,18.232,18.303,619625,0
2009-08-21,18.537,18.613,18.126,18.44,1150444,0
2009-08-24,18.456,18.678,17.96,18.317,894950,0
2009-08-25,18.395,18.721,18.248,18.529,706103,0
2009-08-26,18.806,19.512,18.711,19.434,1144843,0
2009-08-27,19.574,19.74,19.078,19.669,848337,0
2009-08-28,19.914,20.246,19.574,19.862,1023317,0
2009-08-31,19.583,19.643,19.042,19.235,1056501,0
2009-09-01,19.294,20.046,18.702,18.816,1136654,0
2009-09-02,18.816,19.061,18.238,18.266,862377,0
2009-09-03,18.303,18.641,18.238,18.641,763920,0
2009-09-04,18.668,19.11,18.585,19.078,646321,0
2009-09-08,19.287,19.591,19.119,19.415,698691,0
2009-09-09,19.505,20.087,19.235,20.029,866082,0
2009-09-10,19.958,20.542,19.724,20.507,688790,0
2009-09-11,20.533,21.388,20.525,21.188,1192882,0
2009-09-14,21.125,21.634,20.986,21.405,892199,0
2009-09-15,21.45,21.823,21.441,21.634,679883,0
2009-09-16,21.684,21.955,21.57,21.823,677574,0
2009-09-17,21.789,21.93,21.459,21.485,1099530,0
2009-09-18,21.643,21.643,21.226,21.353,718747,0
2009-09-21,21.169,21.216,20.778,20.874,781080,0
2009-09-22,21.092,21.24,20.803,20.908,573012,0
2009-09-23,21.022,21.38,20.786,20.926,778328,0
2009-09-24,21.013,21.16,20.515,21.116,1275534,0
2009-09-25,21.013,21.353,20.724,20.813,1421191,0
2009-09-28,20.908,21.282,20.683,21.266,678313,0
2009-09-29,21.335,21.886,21.25,21.643,1917179,0
2009-09-30,21.737,21.789,20.778,21.468,1722694,0
2009-10-01,21.335,21.45,19.452,19.669,2609648,0
2009-10-02,19.373,19.487,18.896,19.146,1576200,0
2009-10-05,19.181,19.626,19.119,19.189,1477312,0
2009-10-06,19.381,20.282,19.365,20.175,1405022,0
2009-10-07,20.149,20.315,20.063,20.22,787963,0
2009-10-08,20.386,21.05,20.282,20.969,1273125,0
2009-10-09,20.918,21.197,20.803,21.092,763251,0
2009-10-12,21.45,21.45,21.013,21.142,547547,0
2009-10-13,21.125,21.142,20.76,20.918,550204,0
2009-10-14,21.258,22.119,21.258,22.042,1177164,0
2009-10-15,21.903,22.304,21.894,22.146,1314108,0
2009-10-16,21.868,21.99,21.31,21.615,615420,0
2009-10-19,21.72,21.98,21.615,21.868,663907,0
2009-10-20,21.999,22.076,21.519,21.868,707364,0
2009-10-21,21.746,22.428,21.746,21.815,744547,0
2009-10-22,21.771,22.296,21.292,22.182,735503,0
2009-10-23,22.228,22.356,21.651,21.771,494261,0
2009-10-26,21.841,22.268,21.151,21.562,883145,0
2009-10-27,21.756,21.789,20.83,20.874,954231,0
2009-10-28,20.874,20.918,19.74,19.844,1394447,0
2009-10-29,20.675,22.819,19.678,21.485,2718536,0
2009-10-30,21.335,21.397,19.983,20.551,1366738,0
2009-11-02,20.648,20.986,20.046,20.525,1216213,0
2009-11-03,20.29,20.683,20.175,20.621,962576,0
2009-11-04,20.908,21.16,20.602,20.648,640344,0
2009-11-05,20.882,21.485,20.848,21.485,547366,0
2009-11-06,21.134,21.615,21.059,21.363,527598,0
2009-11-09,21.57,21.823,21.344,21.799,802492,0
2009-11-10,21.72,22.137,21.526,21.807,547477,0
2009-11-11,22.059,22.059,21.476,21.799,484157,0
2009-11-12,21.756,21.972,21.169,21.25,557736,0
2009-11-13,21.363,21.72,20.986,21.441,582661,0
2009-11-16,21.675,22.592,21.544,22.478,882955,0
2009-11-17,22.41,22.645,21.651,21.894,1162533,0
2009-11-18,21.972,22.192,21.692,22.137,745375,0
2009-11-19,21.937,22.026,20.986,21.16,912269,0
2009-11-20,20.898,21.041,20.236,20.499,825813,0
2009-11-23,20.951,21.397,20.839,21.084,739804,0
2009-11-24,21.032,21.084,20.454,20.515,812073,0
2009-11-25,20.64,20.751,20.22,20.611,524595,0
2009-11-27,19.826,20.454,19.566,20.063,306408,0
2009-11-30,20.063,20.122,19.531,19.626,990636,0
2009-12-01,19.929,20.29,19.775,20.079,1199115,0
2009-12-02,20.114,20.421,19.948,20.254,800468,0
2009-12-03,21.553,21.553,20.935,21.084,1318099,0
2009-12-04,21.58,21.799,21.05,21.335,1005874,0
2009-12-07,21.38,21.728,21.216,21.643,608595,0
2009-12-08,21.372,21.38,20.935,21.188,993778,0
2009-12-09,21.151,21.258,20.813,21.032,712624,0
2009-12-10,21.216,21.413,20.978,21.169,762058,0
2009-12-11,21.273,21.511,21.004,21.353,426701,0
2009-12-14,21.58,21.946,21.216,21.93,718705,0
2009-12-15,21.894,22.897,21.789,22.758,1342240,0
2009-12-16,22.897,23.263,22.713,23.072,914682,0
2009-12-17,22.74,23.045,22.654,22.976,784612,0
2009-12-18,23.203,23.353,22.871,23.353,1241823,0
2009-12-21,23.481,23.823,23.453,23.786,1038915,0
2009-12-22,23.901,23.987,23.559,23.901,887959,0
2009-12-23,23.925,24.381,23.724,24.335,709012,0
2009-12-24,24.3,24.676,24.3,24.519,299395,0
2009-12-28,24.589,24.589,23.953,24.1,527313,0
2009-12-29,24.085,24.136,23.553,23.734,707257,0
2009-12-30,23.691,23.857,23.221,23.325,820279,0
2009-12-31,23.289,23.421,22.522,22.61,971075,0
2010-01-04,22.819,23.908,22.819,23.717,945277,0
2010-01-05,23.632,23.892,23.507,23.717,466311,0
2010-01-06,23.691,23.944,23.553,23.901,491020,0
2010-01-07,23.866,24.861,23.866,24.773,953097,0
2010-01-08,24.636,25.043,24.599,24.991,939508,0
2010-01-11,25.052,25.427,25.034,25.253,806702,0
2010-01-12,24.973,25.243,24.553,24.887,670002,0
2010-01-13,24.067,24.8,24.067,24.711,1031194,0
2010-01-14,24.782,25.017,24.553,24.851,956249,0
2010-01-15,24.826,24.87,24.094,24.25,1233396,0
2010-01-19,24.317,24.981,24.268,24.728,751574,0
2010-01-20,24.399,24.426,23.84,24.293,878197,0
2010-01-21,24.136,24.3,23.298,23.553,1102045,0
2010-01-22,23.403,23.559,22.802,22.802,974270,0
2010-01-25,23.108,23.491,22.636,23.081,970275,0
2010-01-26,22.942,23.176,22.809,22.961,852726,0
2010-01-27,22.835,23.604,22.687,23.585,1615880,0
2010-01-28,23.734,23.734,21.535,22.235,2432720,0
2010-01-29,22.47,22.906,21.344,21.353,1965295,0
2010-02-01,21.494,22.036,21.226,22.017,1056445,0
2010-02-02,22.182,22.68,21.92,22.636,1043157,0
2010-02-03,22.531,22.852,22.201,22.235,908718,0
2010-02-04,21.98,21.98,21.318,21.372,1218213,0
2010-02-05,21.273,21.423,20.533,21.067,1168407,0
2010-02-08,21.05,21.25,20.454,20.813,1015935,0
2010-02-09,20.56,21.363,20.56,21.207,1612957,0
2010-02-10,21.169,21.459,20.898,21.041,606320,0
2010-02-11,21.041,22.017,20.813,21.946,1166305,0
2010-02-12,21.606,22.119,21.188,22.068,1976478,0
2010-02-16,22.393,22.906,22.259,22.758,788625,0
2010-02-17,22.88,23.035,22.428,22.776,807141,0
2010-02-18,22.809,23.101,22.767,22.976,708725,0
2010-02-19,22.861,23.307,22.819,22.983,598819,0
2010-02-22,23.001,23.035,22.478,22.61,1033773,0
2010-02-23,22.541,22.713,22.164,22.485,692359,0
2010-02-24,22.705,22.933,22.512,22.73,429744,0
2010-02-25,22.32,22.767,22.052,22.68,965530,0
2010-02-26,22.748,22.889,22.47,22.721,711680,0
2010-03-01,22.923,23.394,22.835,23.298,730183,0
2010-03-02,23.463,23.908,23.378,23.804,681461,0
2010-03-03,23.813,24.161,23.699,23.708,714736,0
2010-03-04,23.848,23.97,23.517,23.901,663352,0
2010-03-05,24.117,24.353,24.085,24.25,325946,0
2010-03-08,24.327,24.618,24.169,24.553,570401,0
2010-03-09,24.442,24.826,24.345,24.736,462529,0
2010-03-10,24.782,25.863,24.649,25.801,1874947,0
2010-03-11,25.557,25.994,23.743,25.732,2315672,0
2010-03-12,26.002,26.48,25.767,26.038,1907412,0
2010-03-15,25.923,26.187,25.653,25.837,724516,0
2010-03-16,25.994,26.089,25.722,26.081,735854,0
2010-03-17,26.168,26.726,26.038,26.388,1065852,0
2010-03-18,26.341,26.498,26.011,26.15,351271,0
2010-03-19,26.168,26.168,25.289,25.47,854998,0
2010-03-22,25.253,25.609,25.106,25.47,667831,0
2010-03-23,25.445,25.643,25.106,25.609,860966,0
2010-03-24,25.479,25.532,25.052,25.106,651607,0
2010-03-25,25.409,25.409,24.457,24.538,971715,0
2010-03-26,24.618,25.017,24.45,24.528,804442,0
2010-03-29,24.702,24.887,24.563,24.808,792905,0
2010-03-30,24.902,25.156,24.502,24.887,1031039,0
2010-03-31,24.791,24.965,24.474,24.528,452474,0
2010-04-01,24.659,24.999,24.599,24.87,690231,0
2010-04-05,24.902,25.575,24.817,25.557,958586,0
2010-04-06,25.4,25.592,25.289,25.497,505710,0
2010-04-07,25.575,26.406,25.575,26.187,1614537,0
2010-04-08,26.073,26.535,25.671,26.447,1048352,0
2010-04-09,26.48,26.822,26.132,26.798,697784,0
2010-04-12,26.764,27.162,26.473,27.1,1051717,0
2010-04-13,26.936,27.477,26.936,27.38,975790,0
2010-04-14,27.52,27.766,27.215,27.766,501354,0
2010-04-15,27.643,28.837,27.643,28.583,1812797,0
2010-04-16,28.524,28.689,27.747,28.087,970272,0
2010-04-19,27.869,28.069,27.39,27.6,1198738,0
2010-04-20,27.834,27.949,27.495,27.529,1113358,0
2010-04-21,27.537,27.895,27.345,27.807,744541,0
2010-04-22,27.355,28.368,27.355,28.253,696953,0
2010-04-23,28.217,28.583,27.983,28.567,696974,0
2010-04-26,28.619,28.954,28.48,28.516,689914,0
2010-04-27,28.359,28.706,27.451,27.477,1094368,0
2010-04-28,27.608,28.157,27.136,28.105,1379350,0
2010-04-29,29.064,30.432,28.977,29.353,2713277,0
2010-04-30,29.498,30.122,28.576,28.663,1274782,0
2010-05-03,28.803,29.551,28.619,29.492,1232842,0
2010-05-04,29.001,29.029,27.425,28.016,1320782,0
2010-05-05,27.608,27.877,26.881,27.006,1863593,0
2010-05-06,26.806,27.477,24.197,26.14,1974266,0
2010-05-07,25.942,26.029,24.667,24.755,2700481,0
2010-05-10,26.168,27.118,25.4,26.48,1915811,0
2010-05-11,26.132,27.092,26.002,26.648,1550787,0
2010-05-12,26.813,28.453,26.813,28.124,1731670,0
2010-05-13,28.042,28.663,27.895,28.115,1154788,0
2010-05-14,27.807,27.824,25.863,26.15,1644990,0
2010-05-17,26.406,26.535,24.693,25.514,2335492,0
2010-05-18,25.742,25.994,24.911,25.173,1777662,0
2010-05-19,25.008,25.173,23.925,24.457,1054455,0
2010-05-20,23.576,23.666,22.767,22.794,1426257,0
2010-05-21,22.494,23.674,22.219,23.5,1534319,0
2010-05-24,24.676,24.676,23.527,23.691,1420343,0
2010-05-25,22.809,24.013,22.244,23.944,1687286,0
2010-05-26,24.144,24.755,23.639,23.804,970995,0
2010-05-27,24.51,24.791,24.308,24.782,802673,0
2010-05-28,25.129,25.271,24.178,24.608,1076346,0
2010-06-01,24.276,24.642,23.472,23.472,691367,0
2010-06-02,23.684,25.034,23.604,24.991,1022617,0
2010-06-03,24.887,25.306,24.492,24.893,912058,0
2010-06-04,24.144,24.492,23.507,23.604,1136890,0
2010-06-07,23.724,23.925,22.933,23.01,1429124,0
2010-06-08,23.045,23.394,22.504,22.976,855723,0
2010-06-09,23.298,23.848,22.983,23.081,1004940,0
2010-06-10,23.691,24.399,23.691,24.345,843756,0
2010-06-11,23.935,24.929,23.935,24.911,907509,0
2010-06-14,25.052,25.759,25.017,25.07,1064582,0
2010-06-15,25.289,25.897,25.106,25.828,851116,0
2010-06-16,25.542,25.681,25.226,25.436,969393,0
2010-06-17,25.514,25.514,24.702,25.156,1270163,0
2010-06-18,25.06,25.366,24.817,25.209,781461,0
2010-06-21,25.706,25.933,24.686,24.72,1125686,0
2010-06-22,24.728,24.947,23.944,23.978,769385,0
2010-06-23,23.944,24.3,23.517,23.935,906453,0
2010-06-24,23.77,23.813,23.158,23.221,545358,0
2010-06-25,23.343,23.507,22.933,23.491,1902328,0
2010-06-28,23.386,23.77,23.115,23.307,1037193,0
2010-06-29,22.73,22.802,22.21,22.654,1722795,0
2010-06-30,22.529,22.932,22.073,22.179,1518285,0
2010-07-01,22.244,22.304,21.468,21.937,1113144,0
2010-07-02,22.086,22.155,21.326,21.519,1300067,0
2010-07-06,22.007,22.201,21.004,21.232,1012551,0
2010-07-07,21.353,22.384,21.197,22.32,1670663,0
2010-07-08,22.592,22.889,22.276,22.809,901843,0
2010-07-09,22.721,23.203,22.721,23.14,389245,0
2010-07-12,22.933,23.072,22.453,22.871,901727,0
2010-07-13,23.212,23.892,23.212,23.734,944464,0
2010-07-14,23.666,23.804,23.307,23.585,593457,0
2010-07-15,23.517,23.613,22.889,23.386,1056559,0
2010-07-16,23.133,23.228,22.201,22.259,898768,0
2010-07-19,22.31,22.852,22.036,22.758,647391,0
2010-07-20,22.384,23.133,22.119,23.091,751995,0
2010-07-21,23.343,23.795,23.228,23.5,1091437,0
2010-07-22,23.987,24.676,23.875,24.627,1302392,0
2010-07-23,24.474,25.253,24.327,25.121,721768,0
2010-07-26,25.289,25.373,24.736,25.218,1138165,0
2010-07-27,25.445,25.497,24.8,24.981,765760,0
2010-07-28,24.973,25.199,24.381,24.528,1486099,0
2010-07-29,23.97,24.826,23.545,24.24,2712367,0
2010-07-30,23.632,23.953,22.961,23.892,1378556,0
2010-08-02,24.442,24.502,24.077,24.285,1173928,0
2010-08-03,24.085,24.259,23.699,24.058,668947,0
2010-08-04,24.224,24.416,24.032,24.308,818317,0
2010-08-05,24.144,24.8,24.117,24.363,689991,0
2010-08-06,23.83,24.207,23.491,23.724,902610,0
2010-08-09,23.997,24.077,23.684,24.04,782702,0
2010-08-10,23.691,24.25,23.545,23.987,1203708,0
2010-08-11,23.394,23.594,23.091,23.221,1222645,0
2010-08-12,22.819,23.263,22.654,23.101,1000204,0
2010-08-13,22.933,23.133,22.73,22.88,418865,0
2010-08-16,22.541,23.133,22.47,22.88,634494,0
2010-08-17,23.221,23.647,23.108,23.36,652576,0
2010-08-18,23.353,23.604,22.993,23.289,643892,0
2010-08-19,23.15,23.353,22.453,22.68,689151,0
2010-08-20,22.602,22.809,22.304,22.73,546160,0
2010-08-23,22.88,23.081,22.173,22.228,675004,0
2010-08-24,21.963,22.007,21.468,21.651,1347923,0
2010-08-25,21.372,21.877,21.178,21.85,998522,0
2010-08-26,21.93,22.268,21.877,22.026,1346838,0
2010-08-27,22.259,22.68,21.841,22.504,815593,0
2010-08-30,22.436,22.61,22.026,22.052,374250,0
2010-08-31,21.959,22.309,21.803,21.978,690245,0
2010-09-01,22.436,22.88,22.268,22.748,1163268,0
2010-09-02,22.951,23.221,22.74,23.221,664884,0
2010-09-03,23.613,23.935,23.403,23.752,608919,0
2010-09-07,23.674,23.848,23.272,23.36,626767,0
2010-09-08,23.369,23.918,23.369,23.622,281128,0
2010-09-09,23.997,23.997,23.5,23.613,260262,0
2010-09-10,23.699,24.077,23.545,23.84,269508,0
2010-09-13,24.161,24.676,24.085,24.492,485277,0
2010-09-14,24.381,24.893,24.363,24.745,629046,0
2010-09-15,24.519,25.034,24.224,24.981,726292,0
2010-09-16,24.833,25.373,24.833,25.28,1018871,0
2010-09-17,25.436,26.002,25.289,25.883,1072839,0
2010-09-20,25.942,26.789,25.904,26.707,921633,0
2010-09-21,26.648,26.832,26.406,26.517,398757,0
2010-09-22,26.351,26.988,26.089,26.14,497213,0
2010-09-23,25.933,27.059,25.784,26.299,744773,0
2010-09-24,26.498,27.302,26.37,27.2,591856,0
2010-09-27,27.2,27.224,26.873,27.144,653099,0
2010-09-28,27.208,27.74,26.832,27.695,883542,0
2010-09-29,27.553,27.553,26.341,26.648,1307736,0
2010-09-30,26.881,27.336,26.597,26.979,804711,0
2010-10-01,27.355,27.529,26.919,27.208,918677,0
2010-10-04,27.1,27.345,26.473,26.754,453447,0
2010-10-05,27.153,27.773,27.153,27.73,1076138,0
2010-10-06,27.722,28.165,27.677,28.132,996079,0
2010-10-07,28.2,28.35,28,28.27,869961,0
2010-10-08,28.209,28.628,28,28.543,447697,0
2010-10-11,28.434,28.647,27.695,28.27,686364,0
2010-10-12,28.244,28.244,27.626,28.087,904514,0
2010-10-13,28.332,28.837,28.051,28.61,886455,0
2010-10-14,28.601,28.926,28.115,28.647,1244210,0
2010-10-15,28.936,28.993,28.217,28.601,951700,0
2010-10-18,28.507,28.954,28.393,28.936,491567,0
2010-10-19,28.427,29.517,28.427,28.821,1272092,0
2010-10-20,28.821,29.492,28.821,29.387,737122,0
2010-10-21,29.465,29.92,29.092,29.527,678548,0
2010-10-22,29.674,29.674,29.273,29.492,305403,0
2010-10-25,29.692,30.058,29.44,29.483,480432,0
2010-10-26,29.238,29.473,29.01,29.206,785579,0
2010-10-27,28.917,29.206,28.41,29.161,1349850,0
2010-10-28,30.487,30.697,29.248,30.067,2674250,0
2010-10-29,30.036,30.09,29.729,29.781,1385158,0
2010-11-01,30.122,30.303,29.544,29.833,830620,0
2010-11-02,30.113,30.197,29.423,29.517,1110494,0
2010-11-03,29.527,29.527,28.61,29.047,1640898,0
2010-11-04,29.353,30.522,29.264,30.468,1029407,0
2010-11-05,30.409,30.728,30.338,30.697,462012,0
2010-11-08,30.468,30.81,30.287,30.801,495631,0
2010-11-09,30.878,30.904,30.085,30.242,344721,0
2010-11-10,30.233,30.522,29.893,30.487,227632,0
2010-11-11,30.103,30.58,30.023,30.26,412031,0
2010-11-12,29.982,30.014,29.255,29.527,583585,0
2010-11-15,29.77,29.973,29.396,29.587,644167,0
2010-11-16,29.281,29.334,28.315,28.524,857810,0
2010-11-17,28.601,28.793,28.34,28.601,550483,0
2010-11-18,28.993,29.508,28.985,29.152,394598,0
2010-11-19,29.064,29.456,28.88,29.361,287416,0
2010-11-22,29.001,29.717,29.001,29.708,387379,0
2010-11-23,29.238,29.378,28.656,28.985,397092,0
2010-11-24,29.179,30.048,29.179,30.023,333956,0
2010-11-26,29.656,29.929,29.551,29.597,149096,0
2010-11-29,29.229,29.544,28.681,29.413,429707,0
2010-11-30,29.02,29.619,28.936,29.5,534725,0
2010-12-01,30.156,30.878,30.077,30.728,621738,0
2010-12-02,30.711,31.98,30.697,31.812,805989,0
2010-12-03,31.786,32.196,31.479,32.099,298083,0
2010-12-06,31.987,32.554,31.907,32.344,443705,0
2010-12-07,32.823,33.085,32.562,32.763,706741,0
2010-12-08,32.973,33.277,32.64,32.701,585561,0
2010-12-09,32.874,33.294,32.613,32.729,390129,0
2010-12-10,32.788,33.564,32.701,33.356,584708,0
2010-12-13,33.547,33.949,33.251,33.479,640052,0
2010-12-14,33.626,34.612,33.496,34.352,1063754,0
2010-12-15,33.722,34.534,33.382,33.433,1007640,0
2010-12-16,33.433,33.626,33.138,33.155,721504,0
2010-12-17,33.33,33.33,32.939,33.016,825950,0
2010-12-20,32.991,33.13,32.536,32.676,955707,0
2010-12-21,32.955,33.671,32.817,33.6,530872,0
2010-12-22,33.617,33.863,33.339,33.573,394700,0
2010-12-23,33.617,34.263,33.617,33.967,698168,0
2010-12-27,33.775,34.063,33.689,34.02,255950,0
2010-12-28,34.054,34.166,33.846,34.054,338236,0
2010-12-29,34.079,34.201,33.861,33.947,406169,0
2010-12-30,33.938,34.314,33.815,34.235,557254,0
2010-12-31,34.185,34.723,34.043,34.422,628367,0
2011-01-03,34.995,36.226,34.995,35.554,943335,0
2011-01-04,35.475,35.677,34.629,35.22,950298,0
2011-01-05,35.431,35.911,35.22,35.275,892023,0
2011-01-06,35.22,35.641,35.154,35.293,873722,0
2011-01-07,35.337,35.859,34.979,35.237,462902,0
2011-01-10,34.9,35.798,34.655,35.579,401724,0
2011-01-11,35.859,36.338,35.649,35.99,424811,0
2011-01-12,36.366,37.21,36.226,37.072,760552,0
2011-01-13,37.142,37.15,36.785,36.95,521145,0
2011-01-14,36.88,37.264,36.663,37.255,573341,0
2011-01-18,37.386,38.391,37.359,38.391,975926,0
2011-01-19,38.284,38.477,37.218,37.428,610366,0
2011-01-20,37.236,37.298,36.279,36.88,941262,0
2011-01-21,36.488,36.985,35.945,36.293,972953,0
2011-01-24,36.271,37.15,36.043,37.027,678606,0
2011-01-25,36.846,37.169,36.31,37.037,742393,0
2011-01-26,37.159,37.701,36.837,37.335,1295686,0
2011-01-27,37.255,37.281,35.163,36.208,1893966,0
2011-01-28,36.102,36.208,34.62,34.927,1340007,0
2011-01-31,35.172,35.858,35.046,35.418,863703,0
2011-02-01,35.877,36.392,35.493,36.007,1407863,0
2011-02-02,35.669,35.669,34.492,34.567,2336096,0
2011-02-03,34.464,34.979,34.237,34.455,1551014,0
2011-02-04,34.428,35.127,34.298,34.9,1143961,0
2011-02-07,34.986,35.705,34.9,35.416,1055196,0
2011-02-08,35.362,35.705,35.181,35.31,765802,0
2011-02-09,35.109,35.22,34.455,35.119,960817,0
2011-02-10,34.82,35.677,34.82,35.598,482700,0
2011-02-11,35.485,36.199,35.475,36.062,465676,0
2011-02-14,36.007,36.279,35.762,36.191,1381711,0
2011-02-15,36.071,36.284,35.859,35.92,963250,0
2011-02-16,36.087,36.236,35.71,35.845,471982,0
2011-02-18,35.563,35.817,35.065,35.337,916640,0
2011-02-22,34.744,35.109,33.879,34.026,1332121,0
2011-02-23,33.949,34.202,32.431,32.964,1307382,0
2011-02-24,32.92,33.199,32.352,32.58,1889761,0
2011-02-25,32.86,33.294,32.473,33.164,1232217,0
2011-02-28,33.308,33.728,33.256,33.543,868327,0
2011-03-01,33.68,33.924,33.032,33.13,1145517,0
2011-03-02,33.093,33.863,33.016,33.488,623070,0
2011-03-03,33.924,34.786,33.924,34.558,756810,0
2011-03-04,34.604,34.665,33.372,33.689,651757,0
2011-03-07,33.887,34.026,32.771,32.973,699058,0
2011-03-08,33.085,33.74,32.823,33.347,605015,0
2011-03-09,33.364,33.4,32.709,33.164,780901,0
2011-03-10,32.64,32.91,32.456,32.676,873076,0
2011-03-11,32.247,33.13,32.247,32.973,621586,0
2011-03-14,32.606,33.193,32.58,33.076,1100063,0
2011-03-15,32.055,33.207,31.898,32.882,1097094,0
2011-03-16,32.747,33.356,32.465,32.701,1539098,0
2011-03-17,33.317,33.388,33.028,33.15,702487,0
2011-03-18,33.662,33.915,33.364,33.617,920938,0
2011-03-21,34.194,35.046,34.088,34.726,686103,0
2011-03-22,34.76,34.927,34.081,34.194,890290,0
2011-03-23,34.115,34.115,33.443,33.8,745379,0
2011-03-24,34.044,34.063,33.364,33.879,659320,0
2011-03-25,34.044,34.088,33.818,33.949,589945,0
2011-03-28,33.967,34.227,33.74,33.749,728378,0
2011-03-29,33.671,34.106,33.121,34.071,757421,0
2011-03-30,34.333,34.474,33.932,33.957,1285606,0
2011-03-31,33.964,34.157,33.717,34.018,1834204,0
2011-04-01,34.245,34.324,33.662,33.846,1706866,0
2011-04-04,33.896,34.011,33.705,33.846,1362975,0
2011-04-05,33.755,34.018,33.421,33.728,1333073,0
2011-04-06,34.176,34.882,34.036,34.735,2361368,0
2011-04-07,34.803,35.548,34.683,34.752,1461950,0
2011-04-08,34.962,35.213,33.6,34.036,959635,0
2011-04-11,34.071,34.132,33.564,33.781,847779,0
2011-04-12,33.493,33.659,33.062,33.343,1245780,0
2011-04-13,33.573,33.896,33.356,33.68,1145833,0
2011-04-14,33.617,34.324,33.532,33.757,1396979,0
2011-04-15,33.659,33.885,33.22,33.701,1032333,0
2011-04-18,33.193,33.27,32.709,33.024,930344,0
2011-04-19,33.085,33.924,33.085,33.87,817009,0
2011-04-20,34.628,34.726,34.332,34.628,697740,0
2011-04-21,34.937,35.076,34.673,35.067,619287,0
2011-04-25,35.457,35.545,34.979,35.154,850540,0
2011-04-26,35.538,36.353,35.433,36.282,1156470,0
2011-04-27,36.335,36.616,35.765,36.562,1413043,0
2011-04-28,37.62,37.928,35.83,36.002,2014176,0
2011-04-29,36.157,36.934,36.097,36.828,1413427,0
2011-05-02,36.922,37.158,36.213,36.431,858343,0
2011-05-03,36.289,36.511,35.985,36.114,1274246,0
2011-05-04,36.1,36.1,34.796,34.796,1495911,0
2011-05-05,34.444,35.013,34.123,34.655,1748278,0
2011-05-06,35.182,35.46,34.323,34.507,1127528,0
2011-05-09,34.341,35.469,34.332,34.98,595144,0
2011-05-10,35.182,36.083,35.137,35.933,889217,0
2011-05-11,35.82,35.82,34.604,35.32,1119060,0
2011-05-12,35.146,35.469,34.7,35.355,722233,0
2011-05-13,35.355,35.548,34.963,35.231,865378,0
2011-05-16,35.102,35.906,35.048,35.556,1419255,0
2011-05-17,35.348,35.348,34.411,34.585,1000592,0
2011-05-18,34.604,35.285,34.244,35.259,852935,0
2011-05-19,35.53,35.802,35.249,35.425,683413,0
2011-05-20,35.312,35.756,34.92,35.312,1584154,0
2011-05-23,35.013,35.128,34.444,34.996,1398844,0
2011-05-24,35.156,35.339,34.611,34.901,952436,0
2011-05-25,34.812,35.689,34.726,35.582,1068887,0
2011-05-26,35.496,36.012,35.312,35.933,1347980,0
2011-05-27,36.066,36.66,36.039,36.431,906470,0
2011-05-31,36.747,36.952,36.104,36.511,1509262,0
2011-06-01,36.075,36.282,35.295,35.565,2554716,0
2011-06-02,35.592,35.977,35.259,35.417,1584776,0
2011-06-03,34.709,35.239,34.491,34.549,1053828,0
2011-06-06,34.517,34.82,33.701,33.913,965647,0
2011-06-07,34.192,34.279,33.797,34.042,685891,0
2011-06-08,33.893,34.131,33.466,33.502,666602,0
2011-06-09,33.597,34.147,33.439,33.947,796137,0
2011-06-10,33.693,33.913,32.943,33.062,788119,0
2011-06-13,33.097,33.275,32.704,33.09,609341,0
2011-06-14,33.78,34.5,33.685,34.427,1387805,0
2011-06-15,34.025,34.655,33.746,33.947,1079813,0
2011-06-16,33.952,34.006,33.285,33.672,656220,0
2011-06-17,34.105,34.105,33.543,33.719,959594,0
2011-06-20,33.622,33.947,33.361,33.869,846745,0
2011-06-21,34.165,34.996,34.123,34.92,757901,0
2011-06-22,34.769,36.1,34.736,35.53,1326222,0
2011-06-23,34.954,35.636,34.297,35.548,840211,0
2011-06-24,35.609,35.73,34.736,34.91,1190184,0
2011-06-27,34.91,35.277,34.647,34.937,586510,0
2011-06-28,35.146,35.765,35.03,35.681,384136,0
2011-06-29,35.855,36.151,35.417,35.95,607760,0
2011-06-30,36.025,36.959,36.018,36.934,734364,0
2011-07-01,37.104,38.445,36.99,38.305,1432178,0
2011-07-05,38.333,38.573,37.868,38.398,838285,0
2011-07-06,38.406,38.64,37.657,38.632,772155,0
2011-07-07,39.073,39.596,39.001,39.344,1251445,0
2011-07-08,38.678,39.095,38.398,39.087,797317,0
2011-07-11,38.514,38.75,38.059,38.269,847215,0
2011-07-12,38.211,38.36,37.455,37.564,1226687,0
2011-07-13,37.815,38.585,37.806,37.918,1534524,0
2011-07-14,38.041,38.302,37.08,37.263,653631,0
2011-07-15,37.536,38.913,37.445,38.868,1314678,0
2011-07-18,38.628,38.75,37.806,38.181,666643,0
2011-07-19,38.613,39.949,38.595,39.685,1473823,0
2011-07-20,39.705,39.781,38.917,39.081,813463,0
2011-07-21,39.222,39.853,39.03,39.362,753031,0
2011-07-22,39.143,39.247,38.613,38.844,669253,0
2011-07-25,38.302,39.068,38.216,38.715,933710,0
2011-07-26,38.678,38.678,37.779,37.852,961177,0
2011-07-27,37.62,37.815,35.45,35.881,3029653,0
2011-07-28,36.524,37.176,34.583,34.7,2490104,0
2011-07-29,34.166,35.119,33.876,34.504,1421275,0
2011-08-01,35.058,35.112,33.733,34.076,1430767,0
2011-08-02,33.698,34.039,31.906,31.969,2156581,0
2011-08-03,31.969,32.213,30.896,32.099,1581341,0
2011-08-04,31.37,31.695,29.719,29.895,2719032,0
2011-08-05,30.406,30.422,28.623,29.413,2917156,0
2011-08-08,28.042,28.694,26.807,26.832,2164386,0
2011-08-09,27.692,29.15,26.919,29.123,2671069,0
2011-08-10,28.262,29.465,27.884,27.912,1886107,0
2011-08-11,28.125,30.21,28.078,29.71,1774855,0
2011-08-12,30.027,31.029,30.001,30.66,1406898,0
2011-08-15,31.142,31.537,30.87,31.266,645448,0
2011-08-16,30.828,31.168,30.062,30.17,1297851,0
2011-08-17,30.37,30.66,29.626,29.827,956515,0
2011-08-18,28.651,28.667,27.465,27.737,1628496,0
2011-08-19,27.194,28.42,26.98,27.017,786523,0
2011-08-22,27.921,28.015,27.156,27.28,924422,0
2011-08-23,27.491,28.885,27.026,28.85,689280,0
2011-08-24,28.675,29.851,28.658,29.764,815503,0
2011-08-25,30.17,30.317,28.904,28.973,1230673,0
2011-08-26,28.728,30.152,28.281,30.072,757424,0
2011-08-29,30.67,31.66,30.616,31.591,701933,0
2011-08-30,31.397,31.96,31.002,31.678,734191,0
2011-08-31,32.032,33.065,31.955,32.359,1185609,0
2011-09-01,32.338,32.758,31.002,31.24,756130,0
2011-09-02,30.406,30.67,29.585,29.884,426468,0
2011-09-06,28.614,29.289,28.157,29.205,941208,0
2011-09-07,29.818,30.44,29.676,30.397,625735,0
2011-09-08,30.08,30.711,29.8,30.099,736240,0
2011-09-09,29.633,30.175,28.527,28.737,896729,0
2011-09-12,28.151,28.876,27.559,28.464,584682,0
2011-09-13,28.614,29.527,28.562,29.449,1116935,0
2011-09-14,29.65,31.346,29.499,30.811,1600665,0
2011-09-15,31.196,32.32,30.737,31.792,1651232,0
2011-09-16,31.951,32.204,31.168,31.537,844166,0
2011-09-19,30.773,31.529,30.344,31.266,802898,0
2011-09-20,31.355,31.643,30.504,30.562,1206212,0
2011-09-21,30.43,30.53,28.456,28.473,817378,0
2011-09-22,27.349,27.789,26.813,27.194,1494386,0
2011-09-23,27.194,28.675,27.175,28.324,1211147,0
2011-09-26,28.709,29.702,27.465,29.58,1412479,0
2011-09-27,30.456,31.503,30.16,30.475,1273068,0
2011-09-28,30.447,30.456,28.586,28.798,1182708,0
2011-09-29,29.747,30.027,28.562,29.449,666398,0
2011-09-30,28.772,29.629,28.321,28.745,965130,0
2011-10-03,28.5,29.228,25.937,26.278,1898565,0
2011-10-04,25.823,27.241,25.726,27.201,2029161,0
2011-10-05,27.402,28.801,27.172,28.572,1067180,0
2011-10-06,28.597,30.228,28.58,29.999,1178624,0
2011-10-07,30.3,30.547,29.598,29.851,1208837,0
2011-10-10,30.737,31.318,30.57,31.283,559311,0
2011-10-11,30.914,31.652,30.914,31.397,742223,0
2011-10-12,31.829,32.733,31.731,32.267,667177,0
2011-10-13,31.896,32.486,31.346,32.013,827824,0
2011-10-14,32.615,32.915,31.975,32.537,505386,0
2011-10-17,32.346,32.424,30.791,30.905,1126921,0
2011-10-18,31.15,31.951,30.202,31.731,1722030,0
2011-10-19,31.758,32.338,31.178,31.337,786721,0
2011-10-20,31.512,31.75,30.697,31.582,585883,0
2011-10-21,32.106,32.624,31.91,32.563,570950,0
2011-10-24,32.776,34.682,32.776,34.207,1003997,0
2011-10-25,33.947,33.981,32.87,32.935,2169370,0
2011-10-26,33.497,33.987,32.338,33.715,1649291,0
2011-10-27,35.32,35.603,33.745,34.827,1820654,0
2011-10-28,34.994,35.524,34.326,35.075,1228101,0
2011-10-31,34.364,35.01,34.119,34.144,1096145,0
2011-11-01,32.906,33.629,32.245,32.633,1389728,0
2011-11-02,33.27,34.114,33.073,33.964,876698,0
2011-11-03,34.589,35.797,34.309,35.595,1387649,0
2011-11-04,34.97,35.612,34.511,35.517,690342,0
2011-11-07,35.684,35.816,34.8,35.612,953686,0
2011-11-08,36.054,36.257,34.368,35.48,819244,0
2011-11-09,34.326,34.688,33.383,33.526,744047,0
2011-11-10,34.227,34.255,33.452,33.683,862992,0
2011-11-11,34.334,35.231,34.166,34.8,552880,0
2011-11-14,34.8,34.818,32.06,32.952,3027842,0
2011-11-15,32.309,32.757,31.638,32.431,1870240,0
2011-11-16,32.009,33.192,31.938,32.862,1212755,0
2011-11-17,32.689,32.749,32.051,32.438,1872434,0
2011-11-18,32.608,32.775,32.069,32.599,1154372,0
2011-11-21,31.825,32.158,31.419,32.042,1379632,0
2011-11-22,31.735,31.938,30.89,31.294,1029598,0
2011-11-23,30.839,30.933,29.815,29.825,1530558,0
2011-11-25,29.542,30.422,29.489,29.999,449186,0
2011-11-28,31.26,31.851,31.206,31.851,1102129,0
2011-11-29,31.91,32.079,31.277,31.682,860615,0
2011-11-30,33.161,33.835,33.098,33.577,1118040,0
2011-12-01,33.294,33.832,33.039,33.128,824132,0
2011-12-02,33.674,33.876,33.365,33.452,1012502,0
2011-12-05,33.876,34.562,33.762,34.018,950907,0
2011-12-06,33.976,34.824,33.863,34.444,1067473,0
2011-12-07,34.08,34.396,33.726,34.018,1226255,0
2011-12-08,33.576,33.708,32.521,32.689,929981,0
2011-12-09,32.82,33.462,32.599,33.128,1139834,0
2011-12-12,32.563,32.732,31.875,32.512,1010891,0
2011-12-13,32.862,33.163,31.78,32.019,886435,0
2011-12-14,31.717,31.883,30.994,31.444,1037899,0
2011-12-15,31.955,31.955,30.943,31.374,1325448,0
2011-12-16,31.735,32.589,31.41,31.515,947513,0
2011-12-19,31.745,32.019,30.369,30.53,704003,0
2011-12-20,31.269,32.397,31.26,31.78,708605,0
2011-12-21,31.707,32.001,31.285,31.875,502312,0
2011-12-22,32.001,32.245,31.524,31.78,406211,0
2011-12-23,31.929,32.335,31.69,32.236,191462,0
2011-12-27,32.069,32.503,31.938,32.274,225391,0
2011-12-28,32.151,32.236,31.145,31.234,313308,0
2011-12-29,31.234,32.309,31.234,32.236,675385,0
2011-12-30,32.151,32.218,31.892,32.176,675683,0
2012-01-03,33.136,33.576,32.855,32.979,1058233,0
2012-01-04,32.837,33.876,32.633,33.462,836117,0
2012-01-05,33.1,34.227,32.749,34.176,773685,0
2012-01-06,34.131,34.377,33.656,33.656,485143,0
2012-01-09,33.717,34.317,33.612,34.14,390005,0
2012-01-10,34.679,35.155,34.521,35.137,692273,0
2012-01-11,34.877,35.666,34.797,35.365,823103,0
2012-01-12,35.603,36.194,35.285,36.159,787739,0
2012-01-13,35.675,36.54,35.541,36.327,669131,0
2012-01-17,36.903,38.521,36.895,37.504,1437739,0
2012-01-18,37.434,38.371,37.399,38.184,877452,0
2012-01-19,38.447,38.52,37.824,37.919,710289,0
2012-01-20,37.6,37.6,36.478,36.991,1126327,0
2012-01-23,37.075,37.611,36.784,36.986,644485,0
2012-01-24,36.738,38.315,36.661,38.184,1116397,0
2012-01-25,38.078,38.766,37.859,38.633,861436,0
2012-01-26,38.839,40.712,37.928,38.325,1377051,0
2012-01-27,38.512,38.759,38.061,38.334,891894,0
2012-01-30,37.85,38.813,37.75,38.598,848790,0
2012-01-31,38.766,38.766,37.987,37.987,1057588,0
2012-02-01,38.229,38.953,38.22,38.626,1070992,0
2012-02-02,38.715,38.856,38.14,38.248,774931,0
2012-02-03,38.9,39.715,38.9,39.36,488880,0
2012-02-06,38.963,39.484,38.663,39.102,631507,0
2012-02-07,39.078,39.764,38.839,39.527,798669,0
2012-02-08,39.67,39.998,39.641,39.764,1023868,0
2012-02-09,39.782,40.163,39.623,39.943,551059,0
2012-02-10,39.439,39.597,38.679,38.873,743873,0
2012-02-13,39.334,40.092,39.102,40.092,605735,0
2012-02-14,39.925,40.661,39.537,40.624,928787,0
2012-02-15,40.661,41.244,39.687,39.908,935129,0
2012-02-16,39.829,41.059,39.774,40.749,783385,0
2012-02-17,41.021,41.303,40.456,40.73,416946,0
2012-02-21,40.696,41.303,40.376,40.67,685956,0
2012-02-22,40.437,41.226,40.366,40.614,611288,0
2012-02-23,40.474,40.67,39.952,40.429,489272,0
2012-02-24,40.447,40.976,40.271,40.437,415784,0
2012-02-27,40.19,40.456,39.687,40.208,461786,0
2012-02-28,40.155,40.661,39.706,40.526,421345,0
2012-02-29,40.675,41.233,40.487,40.717,1180292,0
2012-03-01,40.925,41.738,40.845,41.172,961283,0
2012-03-02,41.1,41.817,40.526,40.755,839985,0
2012-03-05,40.614,40.828,40.245,40.483,550468,0
2012-03-06,39.791,39.978,38.768,38.998,579511,0
2012-03-07,39.148,39.227,38.776,38.863,695321,0
2012-03-08,39.307,40.049,39.078,39.856,476531,0
2012-03-09,39.918,40.376,39.838,39.943,753716,0
2012-03-12,39.881,40.155,39.856,39.934,309526,0
2012-03-13,40.198,41.05,39.864,41.04,679885,0
2012-03-14,41.366,41.57,41.059,41.366,1099810,0
2012-03-15,41.597,42.196,41.454,41.996,747736,0
2012-03-16,41.861,42.268,41.474,41.499,694650,0
2012-03-19,41.474,41.588,41.068,41.357,454955,0
2012-03-20,41.235,41.235,39.918,40.28,990178,0
2012-03-21,40.386,40.447,39.943,40.349,784090,0
2012-03-22,39.891,39.988,38.574,38.988,1027468,0
2012-03-23,39.121,39.148,38.591,39.102,718779,0
2012-03-26,39.687,39.925,39.395,39.706,450790,0
2012-03-27,39.764,39.819,39.493,39.502,599762,0
2012-03-28,39.421,39.696,38.742,39.102,602157,0
2012-03-29,38.831,39.547,38.759,39.43,382177,0
2012-03-30,39.802,39.802,39.331,39.357,412039,0
2012-04-02,39.263,40.14,38.9,39.641,636012,0
2012-04-03,39.59,39.793,39.083,39.574,825270,0
2012-04-04,39.023,39.422,38.463,38.837,873373,0
2012-04-05,38.694,40.06,38.358,39.502,716989,0
2012-04-09,38.591,38.804,38.184,38.663,640892,0
2012-04-10,38.548,38.548,37.743,37.945,1005799,0
2012-04-11,38.566,38.946,38.22,38.325,728776,0
2012-04-12,38.344,39.405,38.344,39.218,485167,0
2012-04-13,38.977,39.166,38.554,38.623,495661,0
2012-04-16,38.91,39.281,38.574,38.785,554231,0
2012-04-17,39.263,39.91,39.156,39.598,450213,0
2012-04-18,39.448,39.641,39.218,39.343,349890,0
2012-04-19,39.334,39.706,38.476,38.687,560104,0
2012-04-20,38.987,39.849,38.977,39.43,571035,0
2012-04-23,38.794,38.813,38.289,38.626,841619,0
2012-04-24,38.706,39.632,38.706,39.589,669941,0
2012-04-25,40.075,40.871,39.969,40.818,1283538,0
2012-04-26,40.496,40.496,36.842,37.62,3405887,0
2012-04-27,36.912,37.835,36.557,37.629,1094627,0
2012-04-30,37.611,37.665,37.06,37.328,1114688,0
2012-05-01,37.302,37.818,36.743,37.126,919463,0
2012-05-02,36.733,37.47,36.565,37.203,990486,0
2012-05-03,37.186,37.349,36.548,36.716,551644,0
2012-05-04,36.39,36.699,35.795,36.315,971027,0
2012-05-07,36.121,36.363,35.608,35.714,705811,0
2012-05-08,35.352,35.396,34.607,34.943,2010012,0
2012-05-09,34.42,35.352,34.233,34.827,1105452,0
2012-05-10,35.039,35.334,34.688,34.809,748196,0
2012-05-11,34.455,35.03,34.42,34.588,797214,0
2012-05-14,33.958,34.084,33.214,33.268,1564734,0
2012-05-15,32.424,33.259,32.424,32.875,1963334,0
2012-05-16,33.028,33.107,32.219,32.237,1023628,0
2012-05-17,32.265,32.265,30.891,30.917,1009686,0
2012-05-18,31.173,31.512,30.802,30.898,1354794,0
2012-05-21,31.04,31.927,30.934,31.441,1720586,0
2012-05-22,31.546,31.803,31.209,31.423,1561968,0
2012-05-23,31.04,31.822,30.67,31.688,776696,0
2012-05-24,31.857,32.168,31.582,32.088,898287,0
2012-05-25,32.032,32.141,31.467,31.611,532042,0
2012-05-29,31.927,32.566,31.927,32.097,734906,0
2012-05-30,31.752,31.813,31.387,31.611,476974,0
2012-05-31,31.403,31.482,30.272,30.834,1697925,0
2012-06-01,30.188,30.314,29.524,30.146,1853154,0
2012-06-04,30.129,30.384,29.348,29.96,755902,0
2012-06-05,29.843,30.35,29.515,29.951,1253301,0
2012-06-06,30.288,31.28,30.288,31.228,1054123,0
2012-06-07,31.688,32.009,30.774,30.891,950848,0
2012-06-08,30.83,31.086,30.546,30.881,779998,0
2012-06-11,31.296,31.361,29.969,30.083,1235684,0
2012-06-12,30.243,30.821,30.102,30.642,1448101,0
2012-06-13,30.374,30.374,29.214,29.348,1404182,0
2012-06-14,29.063,29.461,28.424,28.656,2589770,0
2012-06-15,28.601,28.744,27.707,27.998,2345943,0
2012-06-18,27.794,28.398,27.697,28.265,1507538,0
2012-06-19,28.591,29.656,28.459,29.258,1542868,0
2012-06-20,29.17,29.214,28.619,28.707,915735,0
2012-06-21,28.79,28.858,28.203,28.211,1182983,0
2012-06-22,28.283,28.406,27.82,27.938,1213556,0
2012-06-25,27.51,27.627,27.184,27.397,612220,0
2012-06-26,27.432,28.007,27.432,27.9,1259601,0
2012-06-27,27.91,28.265,27.715,27.875,804390,0
2012-06-28,27.592,28.195,27.583,28.185,933249,0
2012-06-29,28.951,29.534,28.951,29.4,980317,0
2012-07-02,29.365,29.445,28.432,28.566,909663,0
2012-07-03,28.481,29.623,28.481,29.585,396922,0
2012-07-05,29.496,30.173,29.416,30.076,752971,0
2012-07-06,29.624,29.666,29.018,29.143,529916,0
2012-07-09,29.124,29.586,28.867,29.534,722969,0
2012-07-10,29.8,30.046,28.532,28.716,906681,0
2012-07-11,28.628,28.966,28.336,28.55,832637,0
2012-07-12,28.247,29.161,28.042,29.008,961079,0
2012-07-13,29.121,29.818,29.121,29.683,599081,0
2012-07-16,29.489,29.632,29.161,29.454,381899,0
2012-07-17,29.649,30.021,29.281,29.835,447660,0
2012-07-18,29.435,30.646,29.185,30.189,658291,0
2012-07-19,30.36,30.793,30.322,30.729,542301,0
2012-07-20,30.44,30.581,29.978,30.122,557540,0
2012-07-23,29.41,30.437,29.17,30.374,759745,0
2012-07-24,30.352,30.352,29.176,29.503,828616,0
2012-07-25,29.772,29.951,28.959,29.764,1274102,0
2012-07-26,31.216,33.764,30.235,31.865,2309787,0
2012-07-27,31.974,33.7,31.43,33.515,1066587,0
2012-07-30,33.433,33.774,32.888,33.309,687808,0
2012-07-31,33.302,33.533,32.345,32.727,1068443,0
2012-08-01,32.936,33.423,32.47,32.605,701138,0
2012-08-02,32.276,32.99,31.403,31.865,892642,0
2012-08-03,32.695,33.177,32.519,32.971,542232,0
2012-08-06,33.104,33.808,33.068,33.076,463517,0
2012-08-07,33.399,34.192,33.344,33.788,494985,0
2012-08-08,33.728,34.12,33.236,33.976,336901,0
2012-08-09,33.557,34.192,33.309,33.54,699524,0
2012-08-10,33.211,33.443,32.812,33.227,794020,0
2012-08-13,33.14,33.256,32.303,32.898,922068,0
2012-08-14,32.658,32.658,31.43,31.982,1775434,0
2012-08-15,31.857,32.426,31.768,32.294,813584,0
2012-08-16,32.382,33.318,32.303,33.219,557121,0
2012-08-17,33.275,33.709,33.094,33.63,523137,0
2012-08-20,33.362,33.548,33.007,33.195,602944,0
2012-08-21,33.354,34.253,33.219,33.7,793176,0
2012-08-22,33.621,33.665,32.544,33.148,1139587,0
2012-08-23,33.112,33.336,32.372,32.648,871990,0
2012-08-24,32.553,33.024,32.178,32.783,640657,0
2012-08-27,32.946,32.998,32.401,32.569,484551,0
2012-08-28,32.489,32.775,32.321,32.434,354610,0
2012-08-29,32.411,32.731,32.033,32.695,495177,0
2012-08-30,32.426,32.677,31.919,32.051,584907,0
2012-08-31,32.401,32.898,32.115,32.82,704658,0
2012-09-04,32.721,33.041,32.188,32.946,662765,0
2012-09-05,32.888,33.157,32.411,32.623,565156,0
2012-09-06,33.007,34.272,32.962,34.022,1029427,0
2012-09-07,34.173,35.019,34.058,34.967,1151796,0
2012-09-10,34.804,35.09,34.422,34.477,785383,0
2012-09-11,34.886,35.842,34.564,34.691,564878,0
2012-09-12,34.886,35.231,34.422,34.984,642775,0
2012-09-13,34.949,35.198,34.004,34.778,1240949,0
2012-09-14,35.083,36.48,35.027,35.341,1019509,0
2012-09-17,35.367,35.428,34.316,34.539,868717,0
2012-09-18,34.487,34.726,34.173,34.333,550510,0
2012-09-19,34.663,35.118,34.343,34.842,827823,0
2012-09-20,34.458,34.505,33.533,33.968,1123083,0
2012-09-21,34.396,34.554,33.736,33.736,1224811,0
2012-09-24,33.736,33.916,33.399,33.576,831635,0
2012-09-25,33.594,33.665,32.731,32.731,622355,0
2012-09-26,32.757,32.757,31.822,32.648,969399,0
2012-09-27,32.757,33.423,32.658,33.344,799823,0
2012-09-28,33.076,33.256,32.687,33.032,617741,0
2012-10-01,33.086,33.684,32.07,32.509,1825995,0
2012-10-02,32.703,32.792,31.9,32.152,659318,0
2012-10-03,32.258,32.64,31.947,32.294,388118,0
2012-10-04,32.489,32.711,32.248,32.687,304507,0
2012-10-05,32.87,33.505,32.82,32.99,596412,0
2012-10-08,32.687,32.827,32.526,32.63,474008,0
2012-10-09,32.587,32.757,32.347,32.553,730439,0
2012-10-10,32.294,32.452,31.927,32.16,1854523,0
2012-10-11,32.553,32.596,32.033,32.133,543185,0
2012-10-12,32.221,32.519,31.964,32.152,856496,0
2012-10-15,32.16,32.355,31.882,32.143,664075,0
2012-10-16,32.426,32.783,32.355,32.783,694524,0
2012-10-17,32.827,33.533,32.775,33.408,716982,0
2012-10-18,33.291,33.746,33.14,33.665,596142,0
2012-10-19,33.309,33.309,32.64,33.148,1201596,0
2012-10-22,32.936,33.094,32.411,32.721,1213710,0
2012-10-23,32.213,33.612,32.089,32.879,2726933,0
2012-10-24,30.655,31.359,30.244,30.682,7126940,0
2012-10-25,30.886,31.322,30.505,30.707,1978914,0
2012-10-26,30.664,31.084,30.456,30.992,1028645,0
2012-10-31,31.084,31.669,30.975,31.555,1094089,0
2012-11-01,32.07,33.007,31.742,32.962,1803953,0
2012-11-02,33.328,33.364,32.441,32.46,866012,0
2012-11-05,32.432,32.756,32.282,32.559,1263321,0
2012-11-06,32.801,33.462,32.595,33.221,935852,0
2012-11-07,31.548,32.72,31.236,31.575,1228591,0
2012-11-08,31.575,31.807,31.262,31.405,823762,0
2012-11-09,31.236,31.951,31.236,31.699,716585,0
2012-11-12,31.782,31.845,31.415,31.449,387579,0
2012-11-13,31.236,31.869,31.236,31.424,482040,0
2012-11-14,31.613,31.746,31.271,31.361,1027242,0
2012-11-15,31.305,31.493,31.066,31.296,1178413,0
2012-11-16,31.315,31.475,31.145,31.405,855573,0
2012-11-19,31.79,32.676,31.628,32.656,900315,0
2012-11-20,32.676,32.953,32.542,32.878,848752,0
2012-11-21,33.068,33.507,32.898,33.32,801547,0
2012-11-23,33.569,33.981,33.267,33.874,241093,0
2012-11-26,33.768,34.42,33.623,33.802,743747,0
2012-11-27,33.758,34.018,33.534,33.542,545228,0
2012-11-28,33.411,34.178,33.237,34.035,623047,0
2012-11-29,34.26,34.26,33.713,33.991,569965,0
2012-11-30,34.16,34.321,33.901,34.107,830193,0
2012-12-03,34.33,34.485,33.92,33.981,691601,0
2012-12-04,33.92,34.222,33.713,33.999,369543,0
2012-12-05,34.081,34.689,34.026,34.625,781596,0
2012-12-06,34.485,34.734,34.373,34.68,433072,0
2012-12-07,34.803,34.913,34.502,34.849,326913,0
2012-12-10,34.849,35.743,34.68,35.674,806756,0
2012-12-11,35.27,35.592,33.819,34.67,2556322,0
2012-12-12,34.68,35.27,34.67,34.821,584092,0
2012-12-13,34.812,35.035,34.373,34.51,506581,0
2012-12-14,34.634,35.414,34.625,35.027,958511,0
2012-12-17,35.127,35.692,35.074,35.466,818289,0
2012-12-18,35.457,37.142,35.457,36.943,1533491,0
2012-12-19,37.068,37.078,36.407,36.416,980381,0
2012-12-20,36.416,36.783,35.86,36.334,752669,0
2012-12-21,35.932,36.109,35.485,35.601,881684,0
2012-12-24,35.61,35.789,35.494,35.734,148646,0
2012-12-26,35.769,35.854,35.369,35.447,257164,0
2012-12-27,35.466,35.565,34.967,35.447,308861,0
2012-12-28,35.155,35.655,34.948,35.298,354462,0
2012-12-31,35.083,35.913,35.083,35.789,428601,0
2013-01-02,36.987,38.453,36.71,38.428,1394062,0
2013-01-03,38.31,38.696,37.945,38.385,996170,0
2013-01-04,38.404,38.723,38.223,38.527,660218,0
2013-01-07,38.404,38.518,38.213,38.419,741166,0
2013-01-08,38.921,39.394,37.89,37.964,1278115,0
2013-01-09,38.159,38.686,38.062,38.545,594688,0
2013-01-10,38.715,38.715,36.925,37.668,1915362,0
2013-01-11,37.516,37.516,36.979,37.283,816750,0
2013-01-14,37.158,37.425,36.952,37.283,597059,0
2013-01-15,37.052,37.21,36.925,37.086,757861,0
2013-01-16,37.042,37.21,36.773,37.123,599700,0
2013-01-17,37.39,38.213,37.39,38.115,1035177,0
2013-01-18,38.419,38.606,37.775,38.079,816454,0
2013-01-22,37.857,38.169,37.275,37.658,1417380,0
2013-01-23,37.639,38.015,37.507,37.89,1141920,0
2013-01-24,34.984,37.442,34.894,36.685,5156447,0
2013-01-25,36.8,37.052,36.102,36.575,1817388,0
2013-01-28,36.585,37.123,36.324,36.727,1042574,0
2013-01-29,36.727,36.727,36.274,36.477,1001968,0
2013-01-30,36.558,36.566,36.04,36.093,674568,0
2013-01-31,36.076,36.783,35.995,36.693,791995,0
2013-02-01,40.051,40.051,35.822,37.322,1456384,0
2013-02-04,36.846,37.033,36.182,36.286,1257315,0
2013-02-05,36.44,36.718,36.281,36.53,643205,0
2013-02-06,36.389,36.918,36.332,36.855,737368,0
2013-02-07,36.783,36.855,36.431,36.632,659170,0
2013-02-08,36.693,36.944,36.38,36.423,1553957,0
2013-02-11,36.45,36.773,36.38,36.468,827791,0
2013-02-12,36.44,37.249,36.431,37.015,1035317,0
2013-02-13,37.097,37.726,37.043,37.691,852381,0
2013-02-14,37.853,38.481,37.662,37.807,1427053,0
2013-02-15,38.04,38.12,37.572,37.599,768720,0
2013-02-19,37.672,37.726,37.07,37.547,783495,0
2013-02-20,37.42,37.643,36.828,36.828,774821,0
2013-02-21,36.685,36.952,36.047,36.389,1060298,0
2013-02-22,36.602,36.908,36.557,36.828,772285,0
2013-02-25,36.944,36.962,35.67,35.67,840292,0
2013-02-26,35.795,35.842,34.77,35.21,1593597,0
2013-02-27,35.186,36.143,35.047,35.911,909315,0
2013-02-28,35.893,36.736,35.775,36.361,819666,0
2013-03-01,35.956,36,35.354,35.697,789725,0
2013-03-04,35.509,35.73,34.978,35.509,399281,0
2013-03-05,36.406,36.406,35.795,36.217,698707,0
2013-03-06,36.361,36.593,36.182,36.397,459732,0
2013-03-07,36.423,36.513,36.075,36.431,488265,0
2013-03-08,36.754,38.401,36.718,38.257,1446982,0
2013-03-11,38.175,38.326,37.94,38.12,612323,0
2013-03-12,37.652,38.12,37.445,37.633,580436,0
2013-03-13,37.652,37.877,37.483,37.797,419270,0
2013-03-14,37.643,37.931,36.521,37.744,1484920,0
2013-03-15,37.322,37.401,36.773,37.295,1530219,0
2013-03-18,36.584,37.455,36.254,37.043,612717,0
2013-03-19,37.024,37.194,35.74,36.342,1456625,0
2013-03-20,36.746,36.754,36.09,36.236,1060934,0
2013-03-21,36.056,36.09,35.13,35.382,1014987,0
2013-03-22,35.434,35.822,34.969,35.148,1319287,0
2013-03-25,35.235,35.273,34.709,34.843,655907,0
2013-03-26,35.003,35.148,34.843,34.978,808743,0
2013-03-27,34.868,35.029,34.016,34.96,871282,0
2013-03-28,35.012,35.292,34.77,35.067,657232,0
2013-04-01,34.978,35.112,34.321,34.537,465382,0
2013-04-02,34.635,34.779,34.097,34.304,618809,0
2013-04-03,34.249,34.373,33.719,33.864,1247815,0
2013-04-04,33.908,34.357,33.908,34.286,563371,0
2013-04-05,33.647,34.259,33.513,34.231,480673,0
2013-04-08,34.231,34.503,34.008,34.485,337879,0
2013-04-09,34.528,34.868,34.141,34.635,598706,0
2013-04-10,34.699,34.744,34.177,34.537,1042686,0
2013-04-11,34.545,34.752,34.321,34.537,725563,0
2013-04-12,34.321,34.437,33.889,34.15,623777,0
2013-04-15,33.818,33.855,32.418,32.489,1662192,0
2013-04-16,32.713,33.368,32.713,33.054,1658831,0
2013-04-17,32.767,33.019,32.319,32.461,832364,0
2013-04-18,32.561,32.858,32.245,32.371,897159,0
2013-04-19,32.399,32.526,31.979,32.236,1435005,0
2013-04-22,32.245,33.045,31.877,32.704,908423,0
2013-04-23,32.839,33.638,32.83,33.351,904532,0
2013-04-24,33.341,33.889,33.341,33.585,1054467,0
2013-04-25,32.75,35.347,32.526,34.96,1396584,0
2013-04-26,35.012,35.012,34.304,34.571,521186,0
2013-04-29,34.761,35.842,34.761,35.533,1038748,0
2013-04-30,35.542,35.946,34.915,35.919,875821,0
2013-05-01,35.822,35.857,35.264,35.327,1473686,0
2013-05-02,34.571,36.162,34.571,35.66,837134,0
2013-05-03,36.275,36.796,35.929,36.2,1033783,0
2013-05-06,36.21,36.824,35.833,36.749,709011,0
2013-05-07,36.958,37.228,36.579,37.076,585883,0
2013-05-08,37.084,37.58,36.958,37.518,593193,0
2013-05-09,37.443,37.566,37.084,37.274,640902,0
2013-05-10,37.266,37.509,37.084,37.274,527904,0
2013-05-13,35.957,37.556,35.957,37.339,569305,0
2013-05-14,37.292,38.005,37.292,37.979,444422,0
2013-05-15,37.769,38.131,37.751,38.131,342302,0
2013-05-16,38.005,38.24,37.751,37.923,660419,0
2013-05-17,38.094,38.674,38.094,38.473,665877,0
2013-05-20,38.366,38.916,38.366,38.798,459301,0
2013-05-21,38.771,39.286,38.565,39.084,543331,0
2013-05-22,39.123,39.403,38.231,38.428,450911,0
2013-05-23,37.796,38.726,37.716,38.707,661432,0
2013-05-24,38.376,38.444,37.932,38.24,422659,0
2013-05-28,38.798,39.052,38.546,38.726,521474,0
2013-05-29,38.338,38.826,38.258,38.428,484841,0
2013-05-30,38.464,39.185,37.868,38.925,481099,0
2013-05-31,38.664,39.56,38.555,39.087,581668,0
2013-06-03,39.084,39.185,37.877,38.565,954654,0
2013-06-04,38.565,38.879,37.426,37.806,1011071,0
2013-06-05,37.642,37.86,36.986,37.012,592572,0
2013-06-06,36.95,37.283,36.696,37.283,706192,0
2013-06-07,37.536,37.607,37.218,37.536,684323,0
2013-06-10,37.625,37.709,36.931,37.237,635812,0
2013-06-11,36.696,37.192,36.435,36.679,568716,0
2013-06-12,37.012,37.057,35.767,35.938,525535,0
2013-06-13,35.894,36.248,35.857,35.876,1569570,0
2013-06-14,35.866,36.374,35.624,36.2,1052989,0
2013-06-17,36.517,36.636,36.127,36.305,634138,0
2013-06-18,36.354,36.986,36.315,36.858,396415,0
2013-06-19,36.867,37.057,36.453,36.453,405757,0
2013-06-20,35.876,36.084,35.208,35.281,481587,0
2013-06-21,34.622,35.73,34.622,35.084,738106,0
2013-06-24,34.532,34.82,34.199,34.541,428681,0
2013-06-25,35.026,35.101,34.705,34.848,388993,0
2013-06-26,35.183,35.335,34.839,35.084,280698,0
2013-06-27,35.372,35.795,35.345,35.641,587838,0
2013-06-28,35.692,35.872,35.158,35.158,1312242,0
2013-07-01,35.461,35.679,35,35.517,764103,0
2013-07-02,35.47,35.597,34.532,34.893,603358,0
2013-07-03,34.549,34.705,34.253,34.416,443960,0
2013-07-05,34.802,35.461,34.631,35.451,438170,0
2013-07-08,35.66,35.911,35.399,35.551,482219,0
2013-07-09,35.757,36.315,35.713,35.938,534837,0
2013-07-10,35.814,35.975,35.488,35.706,526904,0
2013-07-11,36.275,36.759,36.257,36.705,568257,0
2013-07-12,36.597,36.741,36.257,36.453,389232,0
2013-07-15,36.4,36.56,36.192,36.345,409159,0
2013-07-16,36.426,36.616,35.966,36.22,380459,0
2013-07-17,36.426,36.579,36.127,36.354,360932,0
2013-07-18,36.409,37.04,36.374,36.787,398375,0
2013-07-19,36.696,37.012,36.435,36.858,352642,0
2013-07-22,36.887,37.518,36.713,37.482,562444,0
2013-07-23,37.598,37.725,37.434,37.546,618708,0
2013-07-24,37.642,37.743,37.399,37.462,716607,0
2013-07-25,37.292,38.328,37.02,38.275,1060070,0
2013-07-26,38.528,38.598,37.671,38.464,720652,0
2013-07-29,38.292,38.419,38.121,38.203,620260,0
2013-07-30,38.435,38.591,37.979,38.483,643036,0
2013-07-31,38.555,39.403,38.249,39.084,460496,0
2013-08-01,39.484,40.919,39.447,40.799,1111967,0
2013-08-02,40.519,40.737,39.894,40.719,461936,0
2013-08-05,40.493,40.927,39.922,40.789,507205,0
2013-08-06,40.412,40.59,40.174,40.437,1013316,0
2013-08-07,39.996,40.384,39.868,40.202,691018,0
2013-08-08,40.212,40.609,40.085,40.528,543143,0
2013-08-09,40.464,40.657,40.258,40.311,454872,0
2013-08-12,40.14,41.056,40.14,40.927,431926,0
2013-08-13,40.945,41.379,40.666,41.21,399407,0
2013-08-14,40.971,40.971,39.506,40.039,1160089,0
2013-08-15,39.543,39.595,38.945,39.451,621883,0
2013-08-16,39.367,39.986,39.367,39.56,340547,0
2013-08-19,39.613,40.157,39.479,39.496,523184,0
2013-08-20,39.523,39.734,39.162,39.553,317243,0
2013-08-21,39.407,39.803,39.28,39.325,243854,0
2013-08-22,39.479,40.503,39.351,40.384,264942,0
2013-08-23,40.403,40.403,39.812,40.039,358576,0
2013-08-26,40.03,40.212,39.842,40.067,355463,0
2013-08-27,39.387,39.621,38.754,38.861,537608,0
2013-08-28,38.754,39.224,38.754,39.064,319816,0
2013-08-29,38.926,39.367,38.754,39.252,228613,0
2013-08-30,39.497,39.497,38.605,38.652,745752,0
2013-09-03,39.187,39.604,38.155,38.664,885363,0
2013-09-04,38.689,39.297,38.483,39.087,280144,0
2013-09-05,38.926,40.075,38.754,39.758,494349,0
2013-09-06,39.996,40.23,39.297,39.842,334518,0
2013-09-09,40.022,40.762,39.894,40.666,358398,0
2013-09-10,40.799,41.651,40.719,41.514,547284,0
2013-09-11,41.743,41.877,41.217,41.724,600575,0
2013-09-12,41.651,42.041,41.435,41.471,612327,0
2013-09-13,41.461,41.834,41.408,41.651,667589,0
2013-09-16,42.556,43.416,41.796,42.005,832272,0
2013-09-17,41.834,42.142,41.443,41.778,828877,0
2013-09-18,41.669,42.919,41.669,42.821,585141,0
2013-09-19,43.027,43.027,42.432,42.592,544225,0
2013-09-20,42.611,42.802,42.058,42.058,662507,0
2013-09-23,41.933,42.122,41.543,41.724,561572,0
2013-09-24,41.751,42.395,41.56,42.159,697656,0
2013-09-25,42.113,42.893,41.669,42.005,688619,0
2013-09-26,41.786,41.958,41.478,41.859,687540,0
2013-09-27,41.379,41.598,41.134,41.389,567842,0
2013-09-30,41.062,41.651,41.053,41.452,441594,0
2013-10-01,41.343,42.231,41.236,41.796,771404,0
2013-10-02,41.478,42.031,41.171,41.923,418595,0
2013-10-03,41.669,41.834,40.945,41.026,735790,0
2013-10-04,40.999,41.244,40.789,40.9,753706,0
2013-10-07,40.464,40.692,40.122,40.122,639325,0
2013-10-08,40.131,40.446,39.297,39.307,599156,0
2013-10-09,39.367,39.604,39.026,39.307,897263,0
2013-10-10,39.966,40.474,39.743,40.412,389517,0
2013-10-11,40.157,40.809,40.039,40.799,272866,0
2013-10-14,40.421,41.107,40.374,41.081,367236,0
2013-10-15,40.838,40.936,39.885,40.148,625867,0
2013-10-16,40.503,40.519,39.913,40.24,635286,0
2013-10-17,40.03,40.384,39.66,40.355,818921,0
2013-10-18,40.702,41.598,40.682,41.487,688280,0
2013-10-21,41.651,42.331,41.616,42.302,957434,0
2013-10-22,42.548,42.548,41.696,42.041,1161876,0
2013-10-23,41.616,41.76,40.991,41.497,842401,0
2013-10-24,42.811,43.362,41.217,41.842,1200510,0
2013-10-25,42.385,42.404,41.326,42.041,837426,0
2013-10-28,42.058,42.231,41.643,42.231,492977,0
2013-10-29,42.222,42.404,41.506,42.05,535112,0
2013-10-30,42.194,42.222,40.772,41.016,1002347,0
2013-10-31,41.079,42.441,40.988,41.815,1280719,0
2013-11-01,41.887,42.134,41.369,41.906,665263,0
2013-11-04,42.052,42.606,41.887,42.551,549803,0
2013-11-05,42.488,42.807,41.979,42.37,543278,0
2013-11-06,42.787,43.089,42.134,42.196,351483,0
2013-11-07,42.144,42.295,41.259,41.35,908033,0
2013-11-08,41.425,42.407,41.369,42.388,493435,0
2013-11-11,42.243,42.67,42.224,42.634,1399662,0
2013-11-12,42.579,42.777,42.379,42.74,436257,0
2013-11-13,42.324,43.279,42.305,43.124,662080,0
2013-11-14,43.124,43.252,42.596,43.124,492868,0
2013-11-15,43.269,43.269,42.869,43.114,522373,0
2013-11-18,43.133,43.187,42.478,42.534,364092,0
2013-11-19,42.441,42.652,41.943,41.979,427246,0
2013-11-20,41.997,42.341,41.696,42.224,522474,0
2013-11-21,42.478,42.95,42.251,42.768,494226,0
2013-11-22,42.842,43.014,42.634,42.978,277761,0
2013-11-25,43.133,43.58,42.933,43.414,489506,0
2013-11-26,43.35,43.506,43.014,43.261,406190,0
2013-11-27,43.38,43.38,42.968,43.196,273088,0
2013-11-29,43.234,43.525,43.033,43.159,161280,0
2013-12-02,43.124,43.825,42.652,43.295,890448,0
2013-12-03,42.987,43.477,42.67,42.807,375798,0
2013-12-04,42.488,43.133,42.224,42.606,383847,0
2013-12-05,42.341,43.234,42.334,43.124,488788,0
2013-12-06,43.934,44.834,43.597,44.587,1256128,0
2013-12-09,44.606,45.176,44.606,44.923,736164,0
2013-12-10,44.678,45.587,44.64,45.358,956412,0
2013-12-11,45.298,45.451,44.315,44.523,1054739,0
2013-12-12,44.587,44.807,44.351,44.732,694381,0
2013-12-13,44.834,45.167,44.325,44.533,893691,0
2013-12-16,43.743,45.281,43.743,44.834,349696,0
2013-12-17,44.797,45.062,44.66,44.968,594204,0
2013-12-18,45.176,45.914,44.515,45.824,912864,0
2013-12-19,45.715,46.424,45.505,46.224,750588,0
2013-12-20,46.141,46.606,46.069,46.461,957159,0
2013-12-23,46.832,47.024,46.442,46.988,524657,0
2013-12-24,46.851,47.059,46.705,46.933,311964,0
2013-12-26,47.095,47.379,46.971,47.179,267938,0
2013-12-27,47.179,47.452,47.085,47.251,233978,0
2013-12-30,47.251,47.444,47.033,47.059,234318,0
2013-12-31,47.241,47.605,47.096,47.332,413704,0
2014-01-02,47.305,47.315,46.676,46.996,412221,0
2014-01-03,46.996,47.434,46.961,47.259,329059,0
2014-01-06,46.643,46.814,45.605,45.814,904375,0
2014-01-07,46.069,46.251,45.651,45.906,622576,0
2014-01-08,45.923,46.271,45.479,46.159,777397,0
2014-01-09,46.28,46.905,46.28,46.752,495051,0
2014-01-10,46.778,46.905,46.643,46.797,389776,0
2014-01-13,46.589,46.805,45.769,45.943,530285,0
2014-01-14,46.234,46.851,46.005,46.762,667423,0
2014-01-15,46.877,47.233,46.832,47.068,602089,0
2014-01-16,47.059,47.114,46.742,46.797,398980,0
2014-01-17,46.696,46.841,46.496,46.551,362689,0
2014-01-21,47.134,47.251,45.978,46.288,477080,0
2014-01-22,46.37,46.37,45.451,45.66,657995,0
2014-01-23,45.489,45.542,44.65,44.959,615692,0
2014-01-24,44.506,44.623,42.615,42.67,1080033,0
2014-01-27,43.097,43.234,41.696,42.196,1724797,0
2014-01-28,42.351,43.806,42.251,43.75,1201426,0
2014-01-29,43.269,43.996,43.033,43.342,834974,0
2014-01-30,39.36,40.652,35.316,40.315,3390998,0
2014-01-31,38.897,39.998,38.706,39.397,2451543,0
2014-02-03,39.224,39.452,38.042,38.106,1505773,0
2014-02-04,38.188,39.006,38.007,38.969,1047636,0
2014-02-05,39.072,39.072,38.262,38.39,1052441,0
2014-02-06,38.459,38.788,38.179,38.779,881120,0
2014-02-07,38.934,39.409,38.661,39.263,549800,0
2014-02-10,39.683,39.974,38.998,39.179,981306,0
2014-02-11,39.29,39.702,39.073,39.574,343902,0
2014-02-12,39.683,40.047,39.537,39.938,575863,0
2014-02-13,39.565,40.165,39.39,40.092,388249,0
2014-02-14,40.074,40.165,39.839,39.892,643753,0
2014-02-18,39.263,39.857,39.263,39.702,658318,0
2014-02-19,39.547,39.8,39.362,39.39,683298,0
2014-02-20,39.435,39.92,39.309,39.748,463406,0
2014-02-21,39.883,39.938,39.565,39.711,263583,0
2014-02-24,39.756,40.515,39.72,39.994,237157,0
2014-02-25,40.012,40.012,39.465,39.635,631874,0
2014-02-26,39.711,40.632,39.635,40.241,380895,0
2014-02-27,40.174,40.376,39.947,40.14,291507,0
2014-02-28,40.122,40.679,39.892,39.928,530041,0
2014-03-03,39.537,39.911,39.309,39.683,653438,0
2014-03-04,40.294,40.767,40.212,40.449,422295,0
2014-03-05,40.559,40.824,40.202,40.824,905579,0
2014-03-06,40.834,41.244,40.834,41.171,643254,0
2014-03-07,41.4,41.515,41.034,41.189,414447,0
2014-03-10,41.18,41.316,40.531,40.651,436141,0
2014-03-11,40.651,40.759,40.386,40.623,799039,0
2014-03-12,40.396,40.767,40.276,40.723,685968,0
2014-03-13,40.723,40.959,39.984,40.183,1643114,0
2014-03-14,40.112,40.294,39.565,39.72,1024320,0
2014-03-17,39.874,40.439,39.874,40.357,629373,0
2014-03-18,40.449,40.651,40.212,40.467,461193,0
2014-03-19,40.414,40.477,39.819,39.974,429197,0
2014-03-20,39.865,40.029,39.336,39.609,1157862,0
2014-03-21,39.791,40.074,39.609,39.762,1881670,0
2014-03-24,39.902,40.029,39.692,39.938,752852,0
2014-03-25,40.084,40.651,40.012,40.531,934935,0
2014-03-26,40.752,40.942,40.477,40.487,858608,0
2014-03-27,40.231,40.386,39.39,39.73,797580,0
2014-03-28,39.791,40.066,39.655,39.74,487954,0
2014-03-31,39.974,40.496,39.839,40.439,485890,0
2014-04-01,40.559,41.115,40.439,40.795,859493,0
2014-04-02,40.879,41.535,40.814,41.419,640161,0
2014-04-03,41.479,42.239,41.39,42.01,1202442,0
2014-04-04,42.211,42.256,41.063,41.123,782014,0
2014-04-07,39.984,40.366,38.944,39.208,2007060,0
2014-04-08,39.163,40.102,39.064,39.883,737046,0
2014-04-09,40.112,41.819,40.066,41.71,1350552,0
2014-04-10,41.69,42.248,41.463,41.71,1332667,0
2014-04-11,41.535,41.646,40.577,40.661,1107259,0
2014-04-14,41.006,41.006,40.386,40.679,431328,0
2014-04-15,40.541,40.906,39.655,40.386,446710,0
2014-04-16,40.623,41.746,40.487,41.71,757266,0
2014-04-17,41.746,42.613,41.746,42.11,667251,0
2014-04-21,42.292,42.321,41.563,41.864,418553,0
2014-04-22,41.764,42.531,41.746,42.148,553105,0
2014-04-23,42.064,42.395,41.946,42.002,338109,0
2014-04-24,42.239,42.987,41.92,42.668,706174,0
2014-04-25,42.531,42.668,41.881,42.018,495367,0
2014-04-28,42.157,42.248,41.151,41.764,504553,0
2014-04-29,41.964,42.101,41.619,41.671,553927,0
2014-04-30,41.662,42.714,41.535,42.659,993563,0
2014-05-01,42.239,44.95,42.239,44.292,1133122,0
2014-05-02,44.832,44.832,43.9,43.91,839848,0
2014-05-05,43.773,44.246,43.434,43.974,584965,0
2014-05-06,43.853,43.929,43.434,43.517,294950,0
2014-05-07,43.599,43.974,43.207,43.634,558074,0
2014-05-08,43.69,44.035,43.168,43.28,568099,0
2014-05-09,43.15,43.452,42.905,43.342,585777,0
2014-05-12,43.591,43.874,43.391,43.663,1064200,0
2014-05-13,43.792,43.792,43.27,43.426,599809,0
2014-05-14,43.462,43.462,42.647,42.746,478605,0
2014-05-15,42.647,42.737,41.639,42.437,712099,0
2014-05-16,42.428,42.601,42.171,42.453,273763,0
2014-05-19,42.279,42.804,42.252,42.564,466555,0
2014-05-20,42.344,42.492,41.538,41.758,683064,0
2014-05-21,41.876,42.216,41.673,41.923,375785,0
2014-05-22,42.013,42.152,41.492,41.648,409350,0
2014-05-23,41.63,41.841,41.492,41.693,578626,0
2014-05-27,41.915,41.95,41.683,41.722,688870,0
2014-05-28,41.768,42.052,41.673,41.703,568132,0
2014-05-29,41.749,41.858,41.2,41.622,421295,0
2014-05-30,41.382,41.446,41.015,41.272,492197,0
2014-06-02,41.382,41.557,41.171,41.437,970921,0
2014-06-03,41.363,41.823,41.291,41.655,591814,0
2014-06-04,41.557,41.876,41.557,41.665,805869,0
2014-06-05,41.841,42.252,41.683,42.171,1345597,0
2014-06-06,42.354,43.27,42.354,43.177,901362,0
2014-06-09,43.15,43.958,43.096,43.95,703678,0
2014-06-10,43.893,44.535,43.563,44.168,597041,0
2014-06-11,44.058,44.168,43.82,43.865,442839,0
2014-06-12,43.765,43.883,42.848,42.976,405757,0
2014-06-13,43.096,43.225,42.73,42.823,443033,0
2014-06-16,42.765,42.921,42.317,42.629,338709,0
2014-06-17,42.554,43.48,42.428,43.113,457944,0
2014-06-18,43.159,43.253,42.885,43.215,231536,0
2014-06-19,43.296,43.573,42.976,43.528,491594,0
2014-06-20,43.618,43.855,43.509,43.82,458085,0
2014-06-23,43.755,44.212,43.27,43.288,456395,0
2014-06-24,43.096,43.168,41.933,42.262,925804,0
2014-06-25,41.942,42.529,41.876,42.401,435431,0
2014-06-26,42.41,42.529,41.95,42.262,672631,0
2014-06-27,42.06,42.61,41.915,42.538,439827,0
2014-06-30,42.601,42.601,42.152,42.41,778987,0
2014-07-01,42.592,42.722,42.373,42.472,684639,0
2014-07-02,42.462,42.712,42.023,42.162,360453,0
2014-07-03,42.354,42.482,42.18,42.252,197735,0
2014-07-07,42.125,42.125,41.63,41.876,501606,0
2014-07-08,41.841,42.023,41.813,41.95,907839,0
2014-07-09,41.876,42.244,41.813,41.885,449134,0
2014-07-10,41.19,41.308,40.951,41.006,480713,0
2014-07-11,40.879,40.889,40.447,40.785,293756,0
2014-07-14,41.045,41.045,40.592,40.777,479452,0
2014-07-15,40.567,41.073,40.567,40.925,598061,0
2014-07-16,41.152,41.421,40.879,41.308,527834,0
2014-07-17,41.106,41.518,41.055,41.21,1239941,0
2014-07-18,41.282,41.475,41.097,41.437,295585,0
2014-07-21,41.455,42.033,41.237,41.933,617754,0
2014-07-22,42.135,42.848,42.135,42.418,649685,0
2014-07-23,42.391,42.453,42.033,42.043,532978,0
2014-07-24,42.013,42.197,41.885,41.895,535489,0
2014-07-25,41.693,42.033,41.475,41.905,489984,0
2014-07-28,41.813,41.823,41.263,41.603,503812,0
2014-07-29,41.538,42.052,41.152,41.152,538327,0
2014-07-30,41.21,41.282,40.256,40.549,1424166,0
2014-07-31,38.487,39.276,36.654,38.743,1907534,0
2014-08-01,38.578,38.761,38.32,38.605,1128452,0
2014-08-04,38.605,38.808,38.439,38.716,564344,0
2014-08-05,38.523,39.056,38.478,38.716,547892,0
2014-08-06,38.495,38.706,38.407,38.595,376207,0
2014-08-07,38.725,38.861,38.349,38.533,987108,0
2014-08-08,38.543,38.982,38.3,38.92,395671,0
2014-08-11,39.142,39.388,38.817,39.011,438018,0
2014-08-12,38.901,39.325,38.771,38.92,483989,0
2014-08-13,39.02,39.297,38.973,39.093,388390,0
2014-08-14,39.388,39.692,39.068,39.361,641058,0
2014-08-15,39.574,39.609,38.789,38.982,382107,0
2014-08-18,39.334,39.894,39.269,39.85,688062,0
2014-08-19,39.922,41.678,39.922,41.644,1232372,0
2014-08-20,41.433,41.67,40.952,41.047,1224123,0
2014-08-21,41.082,41.292,40.843,41.108,818033,0
2014-08-22,41.108,41.285,40.852,40.943,480045,0
2014-08-25,41.265,41.321,41.066,41.136,576304,0
2014-08-26,41.182,41.376,41.082,41.117,396854,0
2014-08-27,41.212,41.348,41.066,41.348,385104,0
2014-08-28,41.136,41.275,40.989,41.108,342593,0
2014-08-29,41.108,41.249,40.88,41.24,456284,0
2014-09-02,41.292,41.79,40.907,41.047,592584,0
2014-09-03,41.292,41.311,40.88,40.952,345487,0
2014-09-04,41.017,41.257,40.843,41.017,325254,0
2014-09-05,40.899,41.027,40.474,40.66,411703,0
2014-09-08,40.66,40.806,40.411,40.474,325997,0
2014-09-09,40.336,40.373,40.023,40.281,590180,0
2014-09-10,40.327,40.436,39.731,40.06,389531,0
2014-09-11,39.876,40.161,39.655,40.06,632541,0
2014-09-12,39.94,40.078,39.583,39.811,351600,0
2014-09-15,39.748,39.763,39.489,39.517,350404,0
2014-09-16,39.481,39.967,39.398,39.773,424283,0
2014-09-17,39.904,40.088,39.599,39.721,393938,0
2014-09-18,39.894,39.894,39.635,39.756,305769,0
2014-09-19,39.904,40.006,39.083,39.214,584466,0
2014-09-22,39.204,39.241,38.614,38.982,473429,0
2014-09-23,38.789,39.083,38.663,38.901,411865,0
2014-09-24,38.789,39.029,38.505,38.614,783181,0
2014-09-25,38.468,38.514,38.164,38.329,734382,0
2014-09-26,38.339,38.588,38.128,38.561,503507,0
2014-09-29,38.164,38.653,38.035,38.643,377589,0
2014-09-30,38.578,38.633,37.786,38.016,648364,0
2014-10-01,37.888,38.001,37.483,37.806,1364371,0
2014-10-02,37.758,38.154,37.668,37.869,493396,0
2014-10-03,38.099,38.258,37.844,37.896,448570,0
2014-10-06,38.072,38.358,37.75,38.191,345543,0
2014-10-07,37.844,37.844,37.474,37.483,1230736,0
2014-10-08,37.364,37.834,36.665,37.777,1129688,0
2014-10-09,37.62,37.75,36.83,36.959,886413,0
2014-10-10,36.895,36.895,35.927,35.946,1071895,0
2014-10-13,35.33,36.11,35.236,35.256,998786,0
2014-10-14,35.468,36.322,35.256,35.734,883013,0
2014-10-15,35.137,35.708,34.42,35.266,1420897,0
2014-10-16,34.658,35.891,34.658,35.761,1716949,0
2014-10-17,36.148,36.148,35.69,35.873,699213,0
2014-10-20,35.734,36.068,35.448,35.724,658312,0
2014-10-21,36.058,36.785,36.02,36.756,1126092,0
2014-10-22,36.941,37.134,36.361,36.381,433713,0
2014-10-23,36.913,37.559,36.793,37.216,439612,0
2014-10-24,37.189,37.575,36.941,37.549,467393,0
2014-10-27,37.374,37.4,37.013,37.197,897511,0
2014-10-28,37.445,38.339,37.445,38.319,1019183,0
2014-10-29,38.523,38.817,38.025,38.358,753865,0
2014-10-30,35.193,36.766,34.907,35.053,1745232,0
2014-10-31,35.487,36.02,34.658,35.532,1291683,0
2014-11-03,35.403,35.56,35.137,35.303,849042,0
2014-11-04,35.109,35.236,34.917,34.917,492557,0
2014-11-05,35.294,35.662,34.972,35.615,487045,0
2014-11-06,35.829,36.54,35.82,36.513,741155,0
2014-11-07,36.504,36.679,36.255,36.346,556443,0
2014-11-10,36.346,36.604,35.892,36.021,363350,0
2014-11-11,35.958,36.096,35.681,36.003,261551,0
2014-11-12,35.864,36.634,35.69,36.604,495172,0
2014-11-13,36.634,36.799,36.264,36.465,680186,0
2014-11-14,36.141,36.316,35.856,36.141,477358,0
2014-11-17,36.494,37.113,36.428,36.854,704631,0
2014-11-18,36.799,37.611,36.799,37.317,781666,0
2014-11-19,37.261,37.288,36.789,37.049,457756,0
2014-11-20,36.861,37.261,36.752,37.103,423935,0
2014-11-21,37.668,37.861,37.195,37.251,1502405,0
2014-11-24,36.586,37.049,35.634,35.829,1227508,0
2014-11-25,35.948,35.995,35.744,35.762,1292290,0
2014-11-26,35.8,36.013,35.506,35.597,536343,0
2014-11-28,35.384,35.384,33.914,34.043,711956,0
2014-12-01,33.923,33.923,32.398,32.945,1731885,0
2014-12-02,32.823,33.053,32.61,32.823,829093,0
2014-12-03,32.925,33.498,32.868,33.176,703693,0
2014-12-04,33.176,33.507,32.896,33.247,659014,0
2014-12-05,33.072,33.45,33.026,33.195,754563,0
2014-12-08,32.945,33.195,32.408,32.443,649508,0
2014-12-09,32.073,33,31.974,32.972,733178,0
2014-12-10,32.656,32.702,32.028,32.073,634730,0
2014-12-11,32.158,32.462,32.063,32.221,527497,0
2014-12-12,31.897,32.02,31.215,31.252,834756,0
2014-12-15,31.344,31.604,30.77,31.103,1021653,0
2014-12-16,31.4,31.614,31.002,31.067,1218231,0
2014-12-17,31.077,31.694,30.723,31.614,681242,0
2014-12-18,32.158,32.418,31.954,32.342,737017,0
2014-12-19,32.306,32.686,32.112,32.627,1549946,0
2014-12-22,32.619,33.034,32.221,32.953,728191,0
2014-12-23,33.137,33.692,33.034,33.618,648945,0
2014-12-24,33.544,33.719,33.211,33.432,161582,0
2014-12-26,33.563,33.885,33.332,33.378,300498,0
2014-12-29,33.313,34.016,33.313,33.776,409087,0
2014-12-30,33.739,33.803,33.304,33.304,419225,0
2014-12-31,33.313,33.534,32.805,33.09,651067,0
2015-01-02,33.228,33.432,32.564,32.876,445252,0
2015-01-05,32.462,32.556,31.344,31.51,977112,0
2015-01-06,31.344,31.732,30.918,31.077,1538623,0
2015-01-07,30.908,31.205,30.512,30.632,1223555,0
2015-01-08,30.88,31.158,30.641,31.149,865163,0
2015-01-09,31.261,31.353,30.454,30.494,726072,0
2015-01-12,30.263,30.437,29.607,29.977,661305,0
2015-01-13,30.178,30.345,29.19,29.587,678062,0
2015-01-14,29.19,29.577,28.855,29.476,557742,0
2015-01-15,29.725,29.829,29.07,29.123,1020298,0
2015-01-16,28.902,29.114,28.089,29.089,1324757,0
2015-01-20,29.106,29.29,28.681,28.922,720046,0
2015-01-21,28.892,29.557,28.681,29.541,868449,0
2015-01-22,29.829,29.829,29.29,29.698,874824,0
2015-01-23,29.567,29.725,29.089,29.512,808840,0
2015-01-26,29.476,29.882,29.132,29.845,894028,0
2015-01-27,29.309,29.309,28.421,28.932,1102751,0
2015-01-28,29.052,29.106,28.56,28.655,1075245,0
2015-01-29,26.35,30.106,25.548,29.44,3590848,0
2015-01-30,29.19,29.328,28.311,29.052,2223066,0
2015-02-02,29.106,30.77,28.994,30.751,2055224,0
2015-02-03,30.937,32.36,30.761,32.186,2060582,0
2015-02-04,32.054,32.054,31.13,31.41,2353869,0
2015-02-05,31.751,32.443,31.546,32.249,1263360,0
2015-02-06,32.444,32.87,32.195,32.688,1133510,0
2015-02-09,32.558,33.356,32.511,33.191,1608913,0
2015-02-10,33.374,33.374,32.259,32.89,1049638,0
2015-02-11,32.825,32.854,31.982,32.027,1358607,0
2015-02-12,32.306,32.444,31.914,32.138,1843717,0
2015-02-13,32.23,32.957,32.148,32.939,969828,0
2015-02-17,32.88,32.939,32.23,32.658,591733,0
2015-02-18,32.491,33.02,32.333,32.714,750954,0
2015-02-19,32.259,33.134,32,32.966,672787,0
2015-02-20,32.89,33.02,32.249,32.909,701265,0
2015-02-23,32.743,32.948,32.38,32.724,636142,0
2015-02-24,32.678,33.02,32.603,32.724,618624,0
2015-02-25,32.724,33.69,32.724,33.365,728357,0
2015-02-26,33.328,33.365,32.743,32.919,514918,0
2015-02-27,32.919,33.28,32.287,32.53,904474,0
2015-03-02,32.462,33.095,32.148,33.077,542185,0
2015-03-03,33.004,33.319,32.948,33.191,578660,0
2015-03-04,32.966,32.966,31.962,32.157,698095,0
2015-03-05,32.034,32.148,31.561,32.027,546598,0
2015-03-06,31.794,32.269,31.255,31.395,540466,0
2015-03-09,31.506,31.843,31.339,31.766,528304,0
2015-03-10,31.339,31.47,30.901,31.386,638162,0
2015-03-11,31.376,31.376,30.335,30.901,934380,0
2015-03-12,30.829,31.237,30.484,31.162,1021965,0
2015-03-13,30.978,31.283,29.879,30.753,1116649,0
2015-03-16,30.437,30.864,30.15,30.829,680233,0
2015-03-17,30.558,30.734,30.308,30.576,631385,0
2015-03-18,30.437,31.59,30.055,31.424,676683,0
2015-03-19,31.133,31.366,30.724,30.864,290837,0
2015-03-20,31.07,31.46,30.93,31.3,933732,0
2015-03-23,31.283,31.571,30.911,31.395,612662,0
2015-03-24,31.348,31.663,31.013,31.628,780730,0
2015-03-25,31.738,31.933,31.415,31.785,766850,0
2015-03-26,31.729,32.343,31.533,31.637,585977,0
2015-03-27,31.581,31.691,31.255,31.619,470632,0
2015-03-30,31.785,31.877,31.405,31.868,471495,0
2015-03-31,31.647,31.729,31.201,31.31,644089,0
2015-04-01,31.247,31.719,31.06,31.172,572312,0
2015-04-02,31.133,31.683,30.995,31.228,591035,0
2015-04-06,30.986,33.038,30.986,32.78,1763852,0
2015-04-07,32.612,32.612,31.859,31.962,683654,0
2015-04-08,31.877,31.972,31.255,31.647,983445,0
2015-04-09,31.515,31.982,31.31,31.376,956213,0
2015-04-10,31.477,31.477,30.753,30.95,717464,0
2015-04-13,30.968,31.143,30.753,31.097,335168,0
2015-04-14,31.05,31.859,31.05,31.859,573496,0
2015-04-15,32.01,33.216,31.895,32.976,1168073,0
2015-04-16,32.788,33.105,32.521,32.521,861846,0
2015-04-17,32.259,32.37,31.833,31.972,449868,0
2015-04-20,32.138,32.462,32.111,32.39,509227,0
2015-04-21,32.434,32.434,31.542,31.673,387871,0
2015-04-22,31.691,32.269,31.329,32.249,563713,0
2015-04-23,32.306,32.87,32.053,32.648,594371,0
2015-04-24,32.761,32.808,32.324,32.453,507597,0
2015-04-27,32.548,33.233,32.548,33.224,725962,0
2015-04-28,33.124,33.55,32.817,33.206,622130,0
2015-04-29,32.994,33.893,32.648,33.755,1083078,0
2015-04-30,33.634,34.007,32.845,32.909,1000553,0
2015-05-01,33.105,33.31,32.714,32.77,982690,0
2015-05-04,33.365,33.775,33.319,33.588,2103325,0
2015-05-05,35.085,37.091,34.974,35.699,3260000,0
2015-05-06,36.08,36.655,35.437,36.199,2016533,0
2015-05-07,36.071,36.266,35.614,35.699,886077,0
2015-05-08,36.174,36.174,35.409,35.474,677045,0
2015-05-11,35.474,35.781,35.167,35.361,877204,0
2015-05-12,35.389,35.752,35.006,35.595,631420,0
2015-05-13,35.752,35.94,35.503,35.849,562027,0
2015-05-14,36.099,36.482,35.911,36.006,661625,0
2015-05-15,35.902,36.006,35.306,35.538,776281,0
2015-05-18,35.389,35.575,35.09,35.548,507960,0
2015-05-19,35.426,35.426,34.42,35.025,1264240,0
2015-05-20,35.119,35.287,34.596,34.96,796027,0
2015-05-21,34.866,35.716,34.671,35.344,899372,0
2015-05-22,35.259,35.522,34.97,34.97,491986,0
2015-05-26,34.727,34.857,34.129,34.335,544517,0
2015-05-27,34.41,34.8,34.204,34.455,829334,0
2015-05-28,34.475,34.513,33.568,33.747,1301001,0
2015-05-29,33.802,33.868,33.308,33.672,1158216,0
2015-06-01,33.821,33.821,33.231,33.251,850796,0
2015-06-02,33.131,33.868,33.054,33.466,1162155,0
2015-06-03,33.485,33.85,33.428,33.707,875596,0
2015-06-04,33.494,33.568,33.121,33.326,479138,0
2015-06-05,33.213,33.943,32.991,33.914,687113,0
2015-06-08,33.868,33.894,33.428,33.456,281443,0
2015-06-09,33.549,34.073,33.476,33.597,421110,0
2015-06-10,33.876,33.971,33.568,33.821,589035,0
2015-06-11,33.86,33.923,33.476,33.663,443622,0
2015-06-12,33.532,33.998,33.336,33.952,606471,0
2015-06-15,33.568,33.568,32.663,33,791742,0
2015-06-16,32.925,33.278,32.841,33.092,465106,0
2015-06-17,33.203,33.42,32.644,32.757,513407,0
2015-06-18,32.831,33.148,32.495,33,584731,0
2015-06-19,32.972,33.008,32.495,32.579,758972,0
2015-06-22,32.784,32.905,32.569,32.822,381897,0
2015-06-23,32.822,33.008,32.524,32.981,906380,0
2015-06-24,32.841,33.131,32.663,33.045,371292,0
2015-06-25,33.045,33.148,32.412,32.719,562884,0
2015-06-26,32.784,33.008,32.644,32.981,597261,0
2015-06-29,32.579,32.841,31.982,32.011,617180,0
2015-06-30,32.178,32.29,31.618,31.86,765555,0
2015-07-01,32.02,32.02,31.45,31.515,814662,0
2015-07-02,31.934,32.317,31.663,31.719,441654,0
2015-07-06,31.281,31.766,31.169,31.337,535683,0
2015-07-07,31.273,31.337,30.608,31.206,976692,0
2015-07-08,30.983,31.263,30.255,30.338,615788,0
2015-07-09,30.57,30.685,29.946,29.955,1056156,0
2015-07-10,30.301,30.384,29.946,30.037,544892,0
2015-07-13,30.206,30.685,30.01,30.608,839294,0
2015-07-14,30.589,30.955,30.536,30.806,476160,0
2015-07-15,30.701,30.825,29.975,30.106,638021,0
2015-07-16,30.274,30.526,30.077,30.197,568882,0
2015-07-17,30.178,30.328,29.975,30.132,374613,0
2015-07-20,30.215,30.374,29.992,30.274,605399,0
2015-07-21,30.292,30.394,29.955,30.17,652306,0
2015-07-22,30.029,30.206,29.815,29.872,626711,0
2015-07-23,29.899,30.037,29.49,29.721,562349,0
2015-07-24,29.647,29.815,28.862,28.909,815946,0
2015-07-27,28.658,29.021,28.441,29.001,588693,0
2015-07-28,29.152,30.029,28.992,29.601,1578238,0
2015-07-29,29.451,30.834,29.423,30.507,1415242,0
2015-07-30,29.965,32.001,29.2,30.964,2435952,0
2015-07-31,30.843,30.86,29.142,29.591,1649240,0
2015-08-03,29.552,29.675,28.992,29.18,632035,0
2015-08-04,29.105,29.637,28.798,28.89,763577,0
2015-08-05,29.152,29.806,29.05,29.291,457718,0
2015-08-06,29.255,29.321,28.842,29.18,841850,0
2015-08-07,29.142,29.754,29.049,29.19,476815,0
2015-08-10,29.34,30.29,29.2,30.281,752200,0
2015-08-11,29.274,29.274,28.061,28.391,1502590,0
2015-08-12,28.183,29.058,28.081,29.049,1331273,0
2015-08-13,28.983,29.209,28.334,28.523,621316,0
2015-08-14,28.523,28.927,28.343,28.86,457661,0
2015-08-17,28.786,28.973,28.382,28.85,422228,0
2015-08-18,28.795,28.795,28.334,28.465,395839,0
2015-08-19,28.296,28.391,27.752,28.051,795189,0
2015-08-20,27.892,27.941,27.122,27.169,824450,0
2015-08-21,27.075,27.526,26.885,27.009,976720,0
2015-08-24,25.834,27.14,25.656,26.032,1347446,0
2015-08-25,26.934,26.972,25.768,25.768,1213478,0
2015-08-26,26.371,26.371,25.768,26.211,587373,0
2015-08-27,26.679,27.301,26.501,26.915,890956,0
2015-08-28,27.009,28.12,26.867,27.968,984597,0
2015-08-31,27.865,28.738,27.347,28.663,1127502,0
2015-09-01,27.995,28.41,27.13,27.253,1090790,0
2015-09-02,27.611,27.743,26.999,27.479,503417,0
2015-09-03,27.328,27.583,27.039,27.366,839029,0
2015-09-04,27.056,27.13,26.54,26.596,579711,0
2015-09-08,26.954,27.13,26.689,26.746,962783,0
2015-09-09,26.954,27.029,26.304,26.331,882018,0
2015-09-10,26.381,26.644,26.041,26.172,633484,0
2015-09-11,25.976,26.172,25.721,25.948,382111,0
2015-09-14,25.938,25.967,25.636,25.703,462344,0
2015-09-15,25.777,26.296,25.636,26.219,493000,0
2015-09-16,26.304,26.766,26.219,26.689,333272,0
2015-09-17,26.679,26.679,25.958,26.032,470829,0
2015-09-18,25.629,25.731,25.064,25.291,1194112,0
2015-09-21,25.355,25.58,24.952,24.969,571943,0
2015-09-22,24.5,24.913,24.349,24.641,563644,0
2015-09-23,24.754,24.754,23.777,23.927,434678,0
2015-09-24,23.466,23.692,23.004,23.587,973540,0
2015-09-25,23.739,23.973,23.25,23.316,729109,0
2015-09-28,22.931,23.082,22.593,22.941,566081,0
2015-09-29,23.004,23.203,22.338,22.892,545874,0
2015-09-30,23.082,23.438,22.704,23.39,1058017,0
2015-10-01,23.524,23.982,22.835,23.269,1015560,0
2015-10-02,23.092,24.555,22.931,24.509,1739560,0
2015-10-05,24.697,25.844,24.574,25.609,1663897,0
2015-10-06,25.646,26.895,25.646,26.84,1612937,0
2015-10-07,26.944,27.638,26.296,26.707,1594738,0
2015-10-08,26.707,27.676,26.626,27.479,1100900,0
2015-10-09,27.479,27.593,26.661,26.766,638022,0
2015-10-12,26.84,26.877,25.713,25.976,772054,0
2015-10-13,25.751,26.229,25.665,25.89,849883,0
2015-10-14,25.993,26.06,25.551,25.685,807425,0
2015-10-15,25.721,25.909,25.223,25.525,870740,0
2015-10-16,25.421,25.515,24.284,24.847,861375,0
2015-10-19,24.594,24.952,24.302,24.388,501830,0
2015-10-20,24.2,25.031,24.142,24.801,402426,0
2015-10-21,24.867,25.459,24.65,24.877,545237,0
2015-10-22,25.103,26.312,24.942,25.675,990554,0
2015-10-23,26.08,26.286,25.76,25.899,772524,0
2015-10-26,25.873,26.172,25.768,25.853,742836,0
2015-10-27,25.477,25.76,24.932,25.551,698040,0
2015-10-28,24.82,26.118,24.66,25.741,1339892,0
2015-10-29,25.57,26.39,25.57,26.05,1031627,0
2015-10-30,26.143,26.549,25.938,26.427,1434064,0
2015-11-02,26.418,27.075,26.041,27.039,1688002,0
2015-11-03,26.108,26.465,24.988,26.143,4190356,0
2015-11-04,25.797,26.606,25.694,26.012,2103248,0
2015-11-05,26.012,27.14,25.938,26.999,1457155,0
2015-11-06,26.839,27.274,26.263,27.274,1151354,0
2015-11-09,27.18,27.265,26.603,26.714,1151655,0
2015-11-10,26.527,26.99,26.299,26.944,1283542,0
2015-11-11,26.972,27.009,26.034,26.129,1062910,0
2015-11-12,25.732,25.931,24.663,24.767,1299498,0
2015-11-13,24.663,25.031,24.349,24.786,1297384,0
2015-11-16,24.776,25.382,24.709,25.363,709240,0
2015-11-17,25.353,25.514,24.786,25.08,640980,0
2015-11-18,25.259,25.977,25.259,25.921,581595,0
2015-11-19,25.798,26.147,25.569,26.073,602095,0
2015-11-20,26.215,26.432,25.94,26.092,522631,0
2015-11-23,25.921,26.497,25.855,26.111,456589,0
2015-11-24,26.111,27.029,25.855,26.884,743792,0
2015-11-25,26.839,26.999,26.659,26.821,553065,0
2015-11-27,26.773,26.98,26.573,26.914,227080,0
2015-11-30,27.066,27.691,26.677,27.681,1257444,0
2015-12-01,27.616,27.758,27.228,27.312,1069974,0
2015-12-02,27.19,27.501,26.773,26.894,792179,0
2015-12-03,26.972,26.99,26.281,26.488,679377,0
2015-12-04,26.176,26.395,25.685,26.073,824312,0
2015-12-07,25.675,25.675,24.974,25.08,966645,0
2015-12-08,24.671,24.804,24.037,24.302,1915344,0
2015-12-09,24.284,24.841,24.169,24.445,803284,0
2015-12-10,24.388,24.786,24.321,24.681,732276,0
2015-12-11,24.321,24.471,24.132,24.227,566694,0
2015-12-14,24.086,24.265,23.725,24.199,1229130,0
2015-12-15,20.48,21.426,19.041,19.599,9048519,0
2015-12-16,19.316,19.609,16.996,17.197,9717391,0
2015-12-17,17.167,17.848,16.91,16.978,3336874,0
2015-12-18,16.978,17.279,16.76,17.128,3030754,0
2015-12-21,17.197,17.536,16.892,17.517,2045827,0
2015-12-22,17.631,18.047,17.565,18.009,1944538,0
2015-12-23,18.094,18.822,18.094,18.794,2395164,0
2015-12-24,18.738,18.909,18.415,18.502,424875,0
2015-12-28,18.304,18.492,17.422,17.565,2072356,0
2015-12-29,17.905,18.132,17.612,18.132,964866,0
2015-12-30,17.972,18.336,17.972,18.218,961076,0
2015-12-31,17.802,18.614,17.802,18.171,1489090,0
2016-01-04,17.764,18.341,17.242,18.18,2438634,0
2016-01-05,18.152,18.228,17.007,17.593,2952158,0
2016-01-06,17.216,17.367,16.844,16.996,1725600,0
2016-01-07,16.675,16.844,16.316,16.335,1944298,0
2016-01-08,16.457,16.618,16.154,16.258,1770283,0
2016-01-11,16.362,16.362,15.804,16.163,2135268,0
2016-01-12,16.476,16.666,15.664,15.994,2205302,0
2016-01-13,16.352,16.419,15.673,15.718,1227561,0
2016-01-14,15.908,16.126,15.387,15.984,1887607,0
2016-01-15,15.425,15.814,15.143,15.785,1583469,0
2016-01-19,15.984,15.984,14.715,15.056,1880883,0
2016-01-20,14.611,15.293,14.301,15.141,2529998,0
2016-01-21,15.046,15.645,14.839,15.397,1797213,0
2016-01-22,15.872,16.297,15.307,15.795,2378537,0
2016-01-25,15.596,15.908,15.253,15.273,2018476,0
2016-01-26,15.493,16.003,15.238,15.881,1814001,0
2016-01-27,15.777,16.571,15.455,16.078,2376339,0
2016-01-28,16.561,16.618,15.814,15.965,1584683,0
2016-01-29,16.078,16.779,16.003,16.75,1839601,0
2016-02-01,16.798,17.197,16.352,17.006,1817052,0
2016-02-02,16.561,16.789,16.135,16.202,2359055,0
2016-02-03,16.844,17.072,15.511,16.588,3770905,0
2016-02-04,16.94,18.559,16.94,18.009,6035244,0
2016-02-05,17.963,18.901,17.868,17.991,4439219,0
2016-02-08,17.754,17.905,16.666,17.148,2403320,0
2016-02-09,16.826,16.902,16.267,16.618,2207095,0
2016-02-10,16.532,16.732,16.226,16.283,1970266,0
2016-02-11,16.187,17.376,16.102,16.657,2078361,0
2016-02-12,17.134,17.479,16.509,17.097,1881024,0
2016-02-16,17.413,17.863,16.973,17.729,1197474,0
2016-02-17,18.073,18.567,17.997,18.236,1079736,0
2016-02-18,18.342,18.907,17.959,18.898,1955578,0
2016-02-19,18.515,18.735,18.121,18.715,2598165,0
2016-02-22,19.04,19.404,18.771,18.991,1681523,0
2016-02-23,18.858,19.203,18.534,18.678,1456382,0
2016-02-24,18.304,18.781,18.015,18.706,1014952,0
2016-02-25,18.725,18.925,18.427,18.743,790401,0
2016-02-26,18.916,19.242,18.668,18.907,1803133,0
2016-02-29,19.01,19.452,19.01,19.269,1296591,0
2016-03-01,19.404,20.045,18.996,19.978,1560226,0
2016-03-02,19.883,20.629,19.749,20.496,1457953,0
2016-03-03,20.438,20.936,20.361,20.514,1058559,0
2016-03-04,20.744,21.199,20.381,20.782,1471985,0
2016-03-07,20.879,21.74,20.879,21.74,1547269,0
2016-03-08,21.471,21.644,20.945,21.08,1439996,0
2016-03-09,21.299,21.404,20.696,21.08,980993,0
2016-03-10,21.08,21.112,20.409,20.879,1067616,0
2016-03-11,21.214,21.826,21.145,21.625,1091617,0
2016-03-14,21.414,21.74,21.189,21.414,758269,0
2016-03-15,21.061,21.09,20.476,20.715,1380090,0
2016-03-16,20.83,21.935,20.678,21.893,1206156,0
2016-03-17,22.401,22.602,21.874,22.421,1085504,0
2016-03-18,22.038,22.055,21.021,21.242,2536616,0
2016-03-21,21.194,21.672,21.126,21.605,1115323,0
2016-03-22,21.501,21.854,21.233,21.539,1352096,0
2016-03-23,21.338,21.672,20.849,20.859,1415780,0
2016-03-24,20.609,21.242,20.294,21.214,967105,0
2016-03-28,21.279,21.279,20.476,20.687,1231235,0
2016-03-29,20.514,21.395,20.381,21.328,1133598,0
2016-03-30,21.587,21.69,21.194,21.452,817716,0
2016-03-31,21.539,21.76,21.395,21.529,841556,0
2016-04-01,21.242,21.69,20.972,21.452,1419990,0
2016-04-04,21.519,21.854,21.071,21.145,1336918,0
2016-04-05,20.982,21.299,20.835,21.002,1030632,0
2016-04-06,20.992,21.224,20.581,21.041,1114156,0
2016-04-07,20.907,21.242,20.821,20.954,1429434,0
2016-04-08,21.289,21.989,21.289,21.443,857229,0
2016-04-11,21.653,22.103,21.605,21.672,773886,0
2016-04-12,21.76,22.156,21.568,21.864,1483139,0
2016-04-13,22.313,22.697,22.008,22.563,1392535,0
2016-04-14,22.649,22.765,22.342,22.401,830428,0
2016-04-15,22.333,22.859,22.18,22.669,764637,0
2016-04-18,22.554,23.051,22.256,22.745,649527,0
2016-04-19,23.021,23.472,22.775,22.775,960170,0
2016-04-20,22.83,22.917,22.611,22.611,912719,0
2016-04-21,22.649,23.204,22.544,22.765,722847,0
2016-04-22,22.839,23.224,22.811,23.061,960404,0
2016-04-25,23.041,23.071,22.21,22.342,963525,0
2016-04-26,22.592,23.051,22.362,22.956,897829,0
2016-04-27,23.021,23.33,22.811,23.146,744143,0
2016-04-28,23.117,23.214,22.602,22.678,715174,0
2016-04-29,22.755,22.946,22.04,22.382,1809521,0
2016-05-02,22.438,22.864,21.888,22.697,1695209,0
2016-05-03,25.118,25.118,23.521,23.885,2402521,0
2016-05-04,23.549,24.114,23.001,23.091,1577073,0
2016-05-05,23.29,23.29,22.265,22.572,2054961,0
2016-05-06,22.495,22.966,22.303,22.735,1250788,0
2016-05-09,22.294,22.401,21.509,21.529,1542973,0
2016-05-10,21.625,22.19,21.625,22.171,1128291,0
2016-05-11,22.275,22.895,22.141,22.623,1132725,0
2016-05-12,22.827,23.049,22.304,22.663,1032010,0
2016-05-13,22.663,23.252,22.239,22.334,761878,0
2016-05-16,22.623,22.972,22.557,22.606,668454,0
2016-05-17,22.596,23.386,22.596,22.789,809502,0
2016-05-18,22.614,22.88,21.938,22.239,852029,0
2016-05-19,21.929,22.073,21.63,22.027,834956,0
2016-05-20,22.18,22.528,21.919,22.508,1045743,0
2016-05-23,22.384,22.808,22.171,22.663,742101,0
2016-05-24,22.827,23.454,22.683,23.368,916573,0
2016-05-25,23.503,24.112,23.425,24.102,1006922,0
2016-05-26,24.14,24.604,23.716,23.765,782662,0
2016-05-27,23.599,23.85,23.503,23.542,482088,0
2016-05-31,23.533,24.024,23.484,23.637,532323,0
2016-06-01,23.377,23.783,22.981,23.445,813545,0
2016-06-02,23.32,23.971,23.32,23.957,536202,0
2016-06-03,24.063,24.125,23.628,24.073,849575,0
2016-06-06,24.247,24.643,24.188,24.352,1251346,0
2016-06-07,24.392,24.864,24.392,24.458,1022130,0
2016-06-08,24.652,24.709,24.257,24.477,977318,0
2016-06-09,24.159,24.159,23.755,24.063,734302,0
2016-06-10,23.725,23.83,23.242,23.28,882709,0
2016-06-13,23.174,23.415,22.885,22.963,1009011,0
2016-06-14,22.855,23.049,22.423,22.905,1014021,0
2016-06-15,23.039,23.484,22.817,23,683446,0
2016-06-16,22.77,23.445,22.384,23.28,1374965,0
2016-06-17,23.435,23.765,23.136,23.687,1268406,0
2016-06-20,24.014,24.565,24.014,24.12,1016379,0
2016-06-21,23.985,24.019,23.28,23.28,1211891,0
2016-06-22,23.396,23.609,23.184,23.271,776324,0
2016-06-23,23.667,24.024,23.628,23.821,1471189,0
2016-06-24,22.71,22.76,21.552,21.63,8362482,0
2016-06-27,21.33,21.33,20.292,20.451,1511088,0
2016-06-28,20.828,21.225,20.258,20.519,1733665,0
2016-06-29,20.828,20.953,20.586,20.779,1199314,0
2016-06-30,20.877,21.379,20.703,21.35,1179525,0
2016-07-01,21.281,21.62,21.244,21.495,890824,0
2016-07-05,21.271,21.379,20.838,21.061,1244771,0
2016-07-06,20.799,20.799,19.844,20.5,2388645,0
2016-07-07,20.162,20.543,19.698,19.959,1851282,0
2016-07-08,20.23,21.185,20.181,21.061,1106006,0
2016-07-11,21.271,21.567,21.195,21.388,883944,0
2016-07-12,21.678,22.121,21.446,22.073,1201370,0
2016-07-13,22.314,22.334,21.784,22.027,1045158,0
2016-07-14,22.324,22.439,22.063,22.171,955586,0
2016-07-15,22.344,22.875,22.324,22.798,1531787,0
2016-07-18,22.701,22.981,22.528,22.885,803206,0
2016-07-19,22.701,22.875,22.478,22.692,810311,0
2016-07-20,22.614,22.981,22.459,22.905,637852,0
2016-07-21,22.963,23.513,22.943,23.193,1363793,0
2016-07-22,23.136,23.503,22.934,23.425,1248077,0
2016-07-25,23.34,23.34,22.981,23.136,887626,0
2016-07-26,23.203,24.323,23.184,24.275,1107743,0
2016-07-27,24.362,24.7,24.083,24.285,1764312,0
2016-07-28,24.228,24.266,23.701,23.908,877066,0
2016-07-29,23.83,24.14,23.571,24.005,1199716,0
2016-08-01,24.014,24.333,23.618,24.102,1780341,0
2016-08-02,24.323,25.541,24.053,24.477,3165456,0
2016-08-03,24.477,25.295,24.313,25.251,1550825,0
2016-08-04,25.143,25.888,25.143,25.531,994522,0
2016-08-05,25.636,26.717,25.636,26.623,1187281,0
2016-08-08,26.871,26.993,26.564,26.633,1250451,0
2016-08-09,26.66,27.147,26.476,26.633,1379579,0
2016-08-10,26.981,27.497,26.623,27.341,1365605,0
2016-08-11,27.827,28.373,27.244,28.021,1803284,0
2016-08-12,28.021,28.13,27.643,27.77,1019125,0
2016-08-15,28.121,28.41,28.021,28.15,1299823,0
2016-08-16,28.111,28.215,27.945,28.011,587424,0
2016-08-17,27.936,27.956,27.643,27.799,807235,0
2016-08-18,27.799,27.936,27.458,27.926,858191,0
2016-08-19,27.741,28.14,27.662,28.101,804799,0
2016-08-22,27.731,28.011,27.643,27.926,731789,0
2016-08-23,28.061,28.509,27.992,28.081,894022,0
2016-08-24,27.965,28.15,27.648,27.711,745367,0
2016-08-25,27.692,27.799,27.492,27.672,1257531,0
2016-08-26,27.876,27.979,27.346,27.546,711410,0
2016-08-29,27.517,28.006,27.381,27.458,1509017,0
2016-08-30,27.526,27.799,27.406,27.633,1138807,0
2016-08-31,27.507,27.672,27.054,27.196,722838,0
2016-09-01,27.235,27.235,26.651,26.981,941445,0
2016-09-02,27.293,27.643,27.146,27.585,667171,0
2016-09-06,27.643,27.682,27.254,27.419,541515,0
2016-09-07,27.331,27.497,27.166,27.303,1112172,0
2016-09-08,27.351,27.448,27.137,27.156,566874,0
2016-09-09,26.846,26.923,25.883,25.892,878190,0
2016-09-12,25.386,26.723,25.386,26.651,1177343,0
2016-09-13,26.144,26.593,25.932,26.184,898878,0
2016-09-14,26.164,26.738,26.159,26.447,1448876,0
2016-09-15,26.514,26.933,26.427,26.837,958951,0
2016-09-16,26.563,26.728,26.263,26.447,971772,0
2016-09-19,26.846,26.963,26.633,26.708,752482,0
2016-09-20,26.923,27.176,26.808,26.808,911804,0
2016-09-21,27.137,27.536,26.817,27.507,779472,0
2016-09-22,27.916,27.916,27.502,27.741,712983,0
2016-09-23,27.507,27.701,27.088,27.098,473931,0
2016-09-26,26.973,27.293,26.817,26.973,578240,0
2016-09-27,26.798,27.146,26.642,27.079,855403,0
2016-09-28,27.468,27.983,27.176,27.974,799896,0
2016-09-29,27.974,28.187,27.555,27.731,877791,0
2016-09-30,27.926,28.548,27.741,28.226,1046076,0
2016-10-03,28.111,28.275,27.974,28.13,568998,0
2016-10-04,28.197,28.343,27.604,27.78,568595,0
2016-10-05,28.031,29.014,27.946,28.694,885152,0
2016-10-06,28.577,29.054,28.383,29.004,552009,0
2016-10-07,28.868,29.034,28.46,28.49,649280,0
2016-10-10,28.878,28.976,28.256,28.266,1018422,0
2016-10-11,28.353,28.486,27.638,27.721,885311,0
2016-10-12,27.721,28.081,27.585,27.896,1690713,0
2016-10-13,27.391,27.731,27.303,27.428,1185508,0
2016-10-14,27.692,28.158,27.585,27.809,692466,0
2016-10-17,27.983,28.031,27.604,27.623,525932,0
2016-10-18,28.121,28.13,27.321,27.381,669383,0
2016-10-19,27.555,28.13,27.321,28.002,698733,0
2016-10-20,27.585,28.509,27.585,28.499,1294534,0
2016-10-21,28.091,28.703,28.041,28.664,1170328,0
2016-10-24,29.092,29.169,28.13,28.752,1161658,0
2016-10-25,28.499,28.83,27.633,28.684,3438414,0
2016-10-26,28.655,28.995,28.061,28.101,1788921,0
2016-10-27,27.361,27.77,26.058,26.223,3000525,0
2016-10-28,26.379,27.468,26.272,26.846,1517211,0
2016-10-31,27.41,27.866,27.235,27.536,1604779,0
2016-11-01,27.692,27.721,26.913,27.011,1478621,0
2016-11-02,26.981,27.216,26.883,27.011,771452,0
2016-11-03,27.088,27.643,26.798,27.361,908115,0
2016-11-04,27.371,28.206,27.186,27.652,1321973,0
2016-11-07,28.42,28.655,28.236,28.625,1245227,0
2016-11-08,28.625,28.84,28.419,28.479,1166588,0
2016-11-09,28.635,31.27,28.635,31.132,2681328,0
2016-11-10,31.729,33.473,31.437,33.022,3929701,0
2016-11-11,32.954,33.551,32.75,33.512,1898440,0
2016-11-14,33.64,34.638,33.443,33.796,1817680,0
2016-11-15,33.689,33.943,33.18,33.913,1181282,0
2016-11-16,33.581,33.972,33.297,33.65,1185939,0
2016-11-17,33.737,33.923,32.749,32.875,1328940,0
2016-11-18,32.749,32.856,32.504,32.591,905592,0
2016-11-21,32.925,33.13,32.719,32.974,1060203,0
2016-11-22,33.59,33.59,32.945,33.443,785125,0
2016-11-23,33.698,34.742,33.493,34.737,1248022,0
2016-11-25,34.737,34.775,34.383,34.765,407433,0
2016-11-28,34.618,34.618,33.61,33.62,812953,0
2016-11-29,33.532,33.532,32.945,32.974,667266,0
2016-11-30,34.119,34.168,33.395,33.777,856885,0
2016-12-01,34.393,34.923,33.816,33.953,742641,0
2016-12-02,33.903,34.002,33.16,33.463,879512,0
2016-12-05,34.364,34.364,33.282,33.434,682802,0
2016-12-06,33.15,33.15,32.533,32.945,1185402,0
2016-12-07,32.964,33.409,32.729,33.346,961692,0
2016-12-08,33.404,33.536,32.572,33.503,2098413,0
2016-12-09,32.974,33.267,32.797,33.051,1314102,0
2016-12-12,33.199,33.571,32.043,32.504,1274852,0
2016-12-13,32.719,32.865,31.945,32.2,1475482,0
2016-12-14,32.092,32.454,31.437,31.467,882164,0
2016-12-15,31.318,32.356,31.172,32.112,1015396,0
2016-12-16,32.131,32.347,31.427,31.484,1733497,0
2016-12-19,31.514,31.975,31.231,31.799,648683,0
2016-12-20,32.582,33.18,31.789,32.935,1567286,0
2016-12-21,32.925,32.945,32.102,32.248,1170782,0
2016-12-22,32.181,32.376,31.318,31.829,910421,0
2016-12-23,31.779,32.288,31.689,31.829,325624,0
2016-12-27,31.876,32.092,31.553,31.779,413124,0
2016-12-28,31.876,32.028,30.77,30.888,446685,0
2016-12-29,30.897,31.084,30.593,30.868,365875,0
2016-12-30,30.956,31.034,30.477,30.613,405330,0
2017-01-03,31.26,32.024,30.633,31.241,753558,0
2017-01-04,31.397,31.789,31.112,31.729,716374,0
2017-01-05,31.623,32.508,31.437,31.653,719954,0
2017-01-06,31.769,31.906,31.357,31.543,443074,0
2017-01-09,31.397,31.583,30.75,31.074,582341,0
2017-01-10,32.131,33.473,31.789,33.081,1511238,0
2017-01-11,33.62,34.648,33.004,34.638,1586226,0
2017-01-12,34.678,34.698,33.17,33.846,772309,0
2017-01-13,34.472,35.373,34.18,34.512,985341,0
2017-01-17,34.276,34.276,33.317,33.571,655571,0
2017-01-18,33.424,33.982,33.424,33.893,866941,0
2017-01-19,34.08,34.579,33.463,33.747,659555,0
2017-01-20,33.816,34.051,33.679,33.972,795803,0
2017-01-23,33.826,34.032,33.012,33.512,868188,0
2017-01-24,34.041,35.315,33.414,35.01,552496,0
2017-01-25,35.255,36.02,35.225,35.863,1455152,0
2017-01-26,35.844,35.92,34.933,35.158,743862,0
2017-01-27,35.305,35.706,35.187,35.667,532114,0
2017-01-30,34.658,35.305,34.589,35.265,771822,0
2017-01-31,35.235,35.235,34.119,35,977196,0
2017-02-01,35.197,35.734,34.933,35.431,1432835,0
2017-02-02,35.784,37.694,35.471,35.95,2670685,0
2017-02-03,36.91,37.302,36.126,37.175,1736236,0
2017-02-06,36.92,37.252,36.675,37.038,928079,0
2017-02-07,36.733,37.528,36.733,36.823,765148,0
2017-02-08,36.685,36.732,36.078,36.156,1318197,0
2017-02-09,36.245,37.048,36.04,36.92,955204,0
2017-02-10,37.206,37.663,36.95,37.501,668085,0
2017-02-13,37.797,38.338,37.797,38.278,1032238,0
2017-02-14,37.994,38.141,37.629,38.081,1043686,0
2017-02-15,37.767,38.565,37.58,38.407,813723,0
2017-02-16,38.407,38.545,38.111,38.436,772017,0
2017-02-17,38.239,38.268,37.638,38.23,871180,0
2017-02-21,38.249,38.555,38.131,38.378,537340,0
2017-02-22,38.004,38.466,37.835,37.994,762043,0
2017-02-23,38.22,38.593,36.704,36.842,959998,0
2017-02-24,36.281,37.067,35.808,37.049,942960,0
2017-02-27,36.891,37.354,36.429,37.127,1005545,0
2017-02-28,36.999,37.551,36.487,36.516,1526395,0
2017-03-01,37.461,39.323,37.461,38.555,1752892,0
2017-03-02,38.298,38.416,36.93,37.077,715111,0
2017-03-03,37.186,37.456,36.812,37.422,1005908,0
2017-03-06,36.802,38.052,36.802,37.954,809594,0
2017-03-07,37.797,38.169,37.546,37.658,814198,0
2017-03-08,37.875,38.21,37.324,37.668,861970,0
2017-03-09,37.491,37.668,35.95,36.319,977830,0
2017-03-10,36.752,37.254,36.309,36.802,613436,0
2017-03-13,36.792,37.127,36.733,36.979,394433,0
2017-03-14,36.497,37.067,36.142,36.999,508156,0
2017-03-15,37.176,38.693,37.058,38.426,851557,0
2017-03-16,38.515,38.703,38.101,38.141,792079,0
2017-03-17,38.181,38.416,37.964,38.21,1143777,0
2017-03-20,38.259,38.298,37.531,37.944,709760,0
2017-03-21,38.515,38.515,36.605,36.802,626225,0
2017-03-22,36.605,36.945,36.29,36.556,859385,0
2017-03-23,36.645,36.999,36.329,36.694,517995,0
2017-03-24,36.762,37.157,36.182,36.507,657198,0
2017-03-27,35.158,36.212,35.03,36.142,696102,0
2017-03-28,36.074,37.077,35.915,36.999,361662,0
2017-03-29,36.959,37.826,36.959,37.737,569204,0
2017-03-30,37.728,38.141,37.551,38.131,598762,0
2017-03-31,37.924,38.84,37.688,38.623,928470,0
2017-04-03,38.712,38.86,37.708,38.014,1281711,0
2017-04-04,38.062,39.027,38.062,38.722,1396304,0
2017-04-05,39.136,39.313,38.043,38.249,823867,0
2017-04-06,38.358,38.91,37.885,38.623,577861,0
2017-04-07,38.613,39.234,38.383,38.703,723446,0
2017-04-10,38.722,39.587,38.722,38.87,888852,0
2017-04-11,38.85,39.204,38.388,39.165,449527,0
2017-04-12,38.89,38.89,36.714,36.752,1081846,0
2017-04-13,36.615,37.127,35.838,35.867,1120221,0
2017-04-17,36.152,36.802,35.838,36.714,1631523,0
2017-04-18,36.349,37.127,36.187,36.9,865766,0
2017-04-19,37.157,37.389,36.379,36.575,638645,0
2017-04-20,37.058,37.59,36.704,37.471,762820,0
2017-04-21,37.678,37.747,36.526,37.077,619883,0
2017-04-24,38.476,38.9,37.954,38.722,1104661,0
2017-04-25,39.381,40.287,39.343,39.854,1518563,0
2017-04-26,41.912,42.425,41.173,41.745,2171357,0
2017-04-27,41.745,42.325,40.899,40.976,1071792,0
2017-04-28,41.153,41.282,40.701,40.936,1110007,0
2017-05-01,41.253,41.253,40.592,40.879,948486,0
2017-05-02,40.936,41.43,40.588,40.859,779545,0
2017-05-03,40.376,40.672,39.992,40.563,1203006,0
2017-05-04,40.336,40.779,39.381,39.44,1379157,0
2017-05-05,39.569,39.804,39.077,39.5,926562,0
2017-05-08,39.263,39.396,38.703,38.938,923645,0
2017-05-09,39.126,39.244,38.348,38.643,907639,0
2017-05-10,38.722,39.53,38.687,39.155,928522,0
2017-05-11,39.027,39.027,37.994,38.495,603555,0
2017-05-12,38.525,38.525,37.644,38.05,720569,0
2017-05-15,38.584,38.95,37.694,38.079,897938,0
2017-05-16,38.347,38.579,37.219,38.021,892466,0
2017-05-17,37.15,37.358,36.685,36.725,865659,0
2017-05-18,36.397,36.991,35.764,36.763,883497,0
2017-05-19,37.09,38.377,37.07,37.951,913389,0
2017-05-22,38.229,38.397,37.575,38.317,676857,0
2017-05-23,38.407,38.832,37.872,38.594,805954,0
2017-05-24,38.664,38.772,38.031,38.397,802270,0
2017-05-25,38.882,38.882,37.951,38.268,513211,0
2017-05-26,38.159,38.466,38.001,38.377,483125,0
2017-05-30,38.219,38.53,38.001,38.268,338767,0
2017-05-31,37.773,38.277,37.268,38.07,616870,0
2017-06-01,38.199,39.05,37.921,38.644,617714,0
2017-06-02,38.694,39.386,38.337,39.188,821918,0
2017-06-05,39.01,39.02,38.486,38.704,492657,0
2017-06-06,38.327,38.921,37.813,38.752,736279,0
2017-06-07,38.832,39.307,38.357,38.772,888795,0
2017-06-08,38.733,40.464,38.426,40.326,723328,0
2017-06-09,40.316,41.494,40.316,41.474,1111940,0
2017-06-12,41.563,42.177,41.177,41.583,921988,0
2017-06-13,41.672,41.78,40.836,41.187,1114324,0
2017-06-14,41.197,41.197,39.515,39.713,865134,0
2017-06-15,38.96,40.376,38.96,40.366,465519,0
2017-06-16,40.088,40.623,39.802,40.158,856111,0
2017-06-19,40.158,40.9,40.158,40.396,548694,0
2017-06-20,40.088,40.326,38.97,39.04,976119,0
2017-06-21,39.139,39.139,36.595,36.615,1547077,0
2017-06-22,36.783,36.985,35.962,36.685,1756943,0
2017-06-23,36.773,37.684,36.19,37.516,4062286,0
2017-06-26,37.476,37.921,36.635,36.783,1092161,0
2017-06-27,36.893,37.001,36.477,36.655,880539,0
2017-06-28,37.08,38.041,36.793,37.783,779397,0
2017-06-29,37.614,38.021,36.675,36.883,940642,0
2017-06-30,37.248,37.466,36.803,37.031,858432,0
2017-07-03,37.436,38.219,37.061,38.021,339332,0
2017-07-05,37.921,38.129,37.406,37.931,481607,0
2017-07-06,37.506,38.772,37.506,37.911,669986,0
2017-07-07,37.961,38.584,37.614,38.535,524234,0
2017-07-10,38.377,39.366,38.169,38.832,682439,0
2017-07-11,38.802,39.238,38.377,38.822,405028,0
2017-07-12,39.188,39.475,38.119,38.129,1113547,0
2017-07-13,38.06,38.149,37.575,37.911,936371,0
2017-07-14,38.021,38.694,37.892,38.357,325923,0
2017-07-17,38.347,38.694,37.921,38.594,583000,0
2017-07-18,38.525,38.674,38.001,38.031,780859,0
2017-07-19,38.079,38.842,37.842,38.674,556543,0
2017-07-20,38.762,38.842,37.921,38.06,1022106,0
2017-07-21,37.951,37.951,36.971,37.486,922283,0
2017-07-24,37.496,37.951,37.15,37.882,520495,0
2017-07-25,38.486,39.148,38.268,39.03,1326327,0
2017-07-26,39.109,39.109,37.298,37.328,824806,0
2017-07-27,37.536,37.951,37.199,37.546,916559,0
2017-07-28,37.338,37.416,36.565,36.961,1138019,0
2017-07-31,37.1,37.1,36.318,36.516,907373,0
2017-08-01,36.585,37.248,35.952,37.11,1357826,0
2017-08-02,36.873,37.426,36.22,37.001,1234323,0
2017-08-03,32.509,35.379,31.895,35.101,4039728,0
2017-08-04,35.922,36.695,35.705,36.279,2100274,0
2017-08-07,36.18,36.516,36.032,36.368,1018164,0
2017-08-08,36.229,36.685,35.932,36.08,781914,0
2017-08-09,35.912,35.992,35.289,35.349,662793,0
2017-08-10,35.141,35.319,33.883,34.003,1545353,0
2017-08-11,33.696,34.26,33.132,33.725,1541690,0
2017-08-14,34.062,34.408,33.913,34.151,1153440,0
2017-08-15,34.141,34.428,33.458,33.617,1515620,0
2017-08-16,33.806,34.035,33.418,33.587,1706028,0
2017-08-17,33.925,34.114,33.238,33.258,1604793,0
2017-08-18,32.85,33.507,32.781,33.248,1146709,0
2017-08-21,33.338,33.666,33.228,33.328,1350382,0
2017-08-22,33.457,35.02,33.408,34.961,1536364,0
2017-08-23,34.602,34.841,34.582,34.612,817891,0
2017-08-24,34.652,34.712,33.876,34.423,640501,0
2017-08-25,34.642,35.349,34.642,35.04,1002071,0
2017-08-28,35.199,35.407,34.134,34.582,970866,0
2017-08-29,34.104,34.503,33.866,34.264,994716,0
2017-08-30,34.214,35.19,34.174,35.07,1025822,0
2017-08-31,35.747,35.747,34.791,34.841,820115,0
2017-09-01,35,35.498,34.771,35.379,927622,0
2017-09-05,35.478,35.569,34.791,34.941,1089607,0
2017-09-06,35.17,35.239,34.562,34.692,632552,0
2017-09-07,34.712,34.956,33.876,34.254,526714,0
2017-09-08,34.244,35.18,34.194,35.12,488070,0
2017-09-11,35.488,36.085,35.269,36.036,911773,0
2017-09-12,36.265,36.842,36.235,36.812,884211,0
2017-09-13,36.723,37.2,36.593,36.991,599654,0
2017-09-14,36.971,36.971,36.285,36.354,487082,0
2017-09-15,36.464,37.818,36.225,37.569,1308174,0
2017-09-18,37.688,38.813,37.688,38.096,1091686,0
2017-09-19,38.096,38.932,37.947,38.823,1171585,0
2017-09-20,38.873,39.43,38.524,39.271,1143538,0
2017-09-21,39.221,39.251,38.808,38.833,835905,0
2017-09-22,38.823,39.48,38.634,39.142,734605,0
2017-09-25,39.181,39.455,38.793,39.291,571311,0
2017-09-26,39.38,39.53,39.082,39.301,1044071,0
2017-09-27,39.629,40.525,39.142,39.938,650072,0
2017-09-28,39.838,40.037,39.291,39.918,1093379,0
2017-09-29,39.898,40.595,39.729,40.157,910231,0
2017-10-02,40.087,40.694,39.886,40.694,627746,0
2017-10-03,40.814,40.903,40.515,40.804,584660,0
2017-10-04,40.814,41.113,40.416,40.635,461860,0
2017-10-05,40.704,40.864,40.306,40.456,423721,0
2017-10-06,39.998,40.635,39.709,40.326,814116,0
2017-10-09,40.296,40.485,40.057,40.386,458183,0
2017-10-10,40.894,41.063,40.217,40.426,568840,0
2017-10-11,40.485,41.103,40.416,40.844,612146,0
2017-10-12,40.764,41.62,40.764,41.57,700148,0
2017-10-13,41.799,42.148,41.451,42.038,833894,0
2017-10-16,42.536,42.66,41.889,42.208,682691,0
2017-10-17,42.596,42.596,42.048,42.168,529379,0
2017-10-18,42.297,42.476,41.929,41.998,904820,0
2017-10-19,41.71,42.108,41.441,42.108,364634,0
2017-10-20,42.317,42.795,42.188,42.596,421972,0
2017-10-23,42.636,42.665,41.816,42.148,506609,0
2017-10-24,42.685,43.422,42.536,43.004,924277,0
2017-10-25,42.845,42.845,41.914,42.377,574729,0
2017-10-26,42.596,42.825,42.337,42.646,237372,0
2017-10-27,42.506,42.815,42.028,42.815,697813,0
2017-10-30,42.516,42.72,42.227,42.377,1013294,0
2017-10-31,42.775,43.621,42.675,43.452,1112117,0
2017-11-01,43.79,43.79,42.586,43.143,1222330,0
2017-11-02,46.219,48.668,45.662,47.205,3123311,0
2017-11-03,47.284,47.284,46.179,46.568,1451539,0
2017-11-06,46.627,46.627,45.463,45.652,1141429,0
2017-11-07,45.801,45.891,44.945,45.174,770384,0
2017-11-08,45.194,45.264,44.522,44.686,874355,0
2017-11-09,43.8,44.577,43.522,43.93,855502,0
2017-11-10,43.82,44.179,43.502,43.86,563653,0
