Date,Open,High,Low,Close,Volume,OpenInt
2005-05-04,18.84,18.84,18.84,18.84,0,0
2005-05-05,18.84,19.017,18.086,18.086,46388579,0
2005-05-06,18.123,18.38,17.822,18.161,4430706,0
2005-05-09,17.859,17.859,16.993,17.633,5647630,0
2005-05-10,17.482,18.086,17.415,18.086,3588810,0
2005-05-11,18.009,18.086,17.18,17.234,3944600,0
2005-05-12,17.234,17.234,16.241,16.283,2129691,0
2005-05-13,16.389,16.775,16.274,16.504,5625206,0
2005-05-16,16.504,16.616,16.504,16.504,591079,0
2005-05-17,16.451,16.451,15.371,15.749,2877366,0
2005-05-18,15.741,16.389,15.546,16.126,3765179,0
2005-05-19,16.201,16.442,16.163,16.355,790008,0
2005-05-20,16.361,16.361,16.081,16.081,475889,0
2005-05-23,16.081,16.163,15.596,15.705,2650436,0
2005-05-24,15.705,15.81,15.591,15.596,1077320,0
2005-05-25,15.596,15.937,15.492,15.833,1270542,0
2005-05-26,15.899,16.504,15.899,16.504,1580947,0
2005-05-27,16.504,16.691,16.395,16.411,638850,0
2005-05-31,16.652,16.652,16.248,16.313,1124962,0
2005-06-01,16.313,16.488,16.126,16.313,634739,0
2005-06-02,16.241,16.541,16.139,16.504,1276914,0
2005-06-03,16.474,16.504,16.186,16.313,517959,0
2005-06-06,16.313,16.426,16.209,16.256,344373,0
2005-06-07,16.186,16.345,15.899,16.02,275497,0
2005-06-08,16.089,16.274,15.998,16.154,838708,0
2005-06-09,16.201,16.274,16.011,16.163,663138,0
2005-06-10,16.163,16.474,16.132,16.395,1133855,0
2005-06-13,16.579,16.706,16.504,16.691,1146855,0
2005-06-14,17.234,17.431,17,17.407,3644677,0
2005-06-15,17.445,17.482,16.743,17.255,1572054,0
2005-06-16,17.361,18.267,17.354,18.267,2204670,0
2005-06-17,18.221,18.228,17.829,18.062,1006985,0
2005-06-20,18.009,18.041,17.557,17.835,961071,0
2005-06-21,17.784,17.822,17.482,17.633,777930,0
2005-06-22,17.557,17.58,17.422,17.504,904532,0
2005-06-23,17.431,17.445,17.194,17.383,228785,0
2005-06-24,17.354,17.979,17.348,17.58,707464,0
2005-06-27,17.528,17.762,17.52,17.678,439922,0
2005-06-28,17.647,17.822,17.633,17.731,283064,0
2005-06-29,17.731,17.798,17.482,17.482,802352,0
2005-06-30,17.482,17.769,17.482,17.52,661416,0
2005-07-01,17.407,17.431,17.212,17.354,225602,0
2005-07-05,17.332,17.467,17.234,17.324,344110,0
2005-07-06,17.324,17.715,17.278,17.693,329245,0
2005-07-07,17.633,18.062,17.354,17.482,286913,0
2005-07-08,17.482,17.859,17.376,17.693,234625,0
2005-07-11,17.708,18.138,17.633,17.917,246037,0
2005-07-12,17.897,18.244,17.784,18.024,845214,0
2005-07-13,18.123,18.221,17.865,17.917,215917,0
2005-07-14,18.086,18.197,17.835,18.161,509196,0
2005-07-15,18.161,18.31,17.897,18.048,647879,0
2005-07-18,18.031,18.107,17.89,17.994,330040,0
2005-07-19,18.071,18.31,17.979,18.273,604617,0
2005-07-20,18.386,18.761,18.332,18.688,902281,0
2005-07-21,18.649,18.688,18.372,18.469,355656,0
2005-07-22,18.432,18.712,18.403,18.529,491814,0
2005-07-25,18.31,18.439,18.213,18.318,208882,0
2005-07-26,18.341,18.341,17.769,17.865,2291194,0
2005-07-27,17.829,17.95,17.618,17.829,177695,0
2005-07-28,17.829,18.138,17.67,17.813,130054,0
2005-07-29,17.806,18.138,17.806,17.979,197070,0
2005-08-01,17.979,18.145,17.942,18.071,149164,0
2005-08-02,18.071,18.071,17.633,17.798,341057,0
2005-08-03,17.746,17.746,17.18,17.573,567990,0
2005-08-04,17.573,17.664,17.218,17.459,439265,0
2005-08-05,17.445,17.445,17.332,17.332,401174,0
2005-08-08,17.367,17.557,17.008,17.398,564671,0
2005-08-09,17.445,18,17.422,17.784,408608,0
2005-08-10,17.784,17.784,16.96,17.332,1406964,0
2005-08-11,17.143,17.685,17.112,17.407,742899,0
2005-08-12,17.784,17.835,17.34,17.798,402105,0
2005-08-15,17.798,18.273,17.776,18.107,635804,0
2005-08-16,18.161,18.649,18.041,18.422,1202199,0
2005-08-17,18.228,18.62,18.228,18.297,157388,0
2005-08-18,18.161,18.349,18.13,18.349,209411,0
2005-08-19,18.273,18.545,18.273,18.521,131912,0
2005-08-22,18.447,18.671,18.447,18.62,529639,0
2005-08-23,18.597,18.991,18.597,18.913,762009,0
2005-08-24,18.913,18.913,18.8,18.84,735067,0
2005-08-25,18.913,19.088,18.84,18.883,747541,0
2005-08-26,18.883,18.998,18.875,18.991,350614,0
2005-08-29,18.823,18.906,18.568,18.62,647080,0
2005-08-30,18.741,19.103,18.741,18.883,651724,0
2005-08-31,18.951,19.178,18.89,19.154,494600,0
2005-09-01,19.154,19.276,18.754,19.088,797174,0
2005-09-02,19.134,19.29,18.951,19.186,213924,0
2005-09-06,19.08,19.367,19.049,19.186,949524,0
2005-09-07,19.215,19.614,19.207,19.561,634870,0
2005-09-08,19.561,19.59,19.29,19.314,234762,0
2005-09-09,19.215,19.29,18.9,19.032,410732,0
2005-09-12,19.032,19.238,18.991,19.161,367865,0
2005-09-13,19.138,19.276,19.065,19.207,443773,0
2005-09-14,19.169,19.215,18.746,18.8,262096,0
2005-09-15,18.8,19.025,18.62,19.025,177164,0
2005-09-16,19.041,19.08,18.787,18.875,139474,0
2005-09-19,18.951,18.951,18.439,18.537,464345,0
2005-09-20,18.513,18.793,18.513,18.612,384982,0
2005-09-21,18.462,18.462,18.018,18.091,618285,0
2005-09-22,18.086,18.086,17.626,17.875,478143,0
2005-09-23,17.784,18.107,17.58,18.024,673092,0
2005-09-26,17.972,18.38,17.972,18.251,214718,0
2005-09-27,18.251,18.447,18.19,18.414,190833,0
2005-09-28,18.414,18.485,18.086,18.236,536271,0
2005-09-29,18.273,18.823,18.257,18.726,296469,0
2005-09-30,18.712,19.088,18.712,19.065,119701,0
2005-10-03,19.065,19.201,18.991,19.103,339067,0
2005-10-04,19.103,19.108,18.913,19.08,354593,0
2005-10-05,19.126,19.134,18.977,18.998,225207,0
2005-10-06,18.959,19.025,18.761,18.787,428648,0
2005-10-07,18.84,18.991,18.84,18.862,87586,0
2005-10-10,18.862,18.9,18.62,18.627,175838,0
2005-10-11,18.612,18.635,18.386,18.493,234364,0
2005-10-12,18.493,18.513,18.221,18.386,409405,0
2005-10-13,18.422,18.529,17.95,18.499,201185,0
2005-10-14,18.575,19.049,18.414,18.84,225471,0
2005-10-17,18.84,18.951,18.658,18.777,46581,0
2005-10-18,18.777,18.89,18.761,18.89,107095,0
2005-10-19,18.818,19.088,18.688,19.032,332036,0
2005-10-20,19.032,19.201,19.012,19.025,697379,0
2005-10-21,19.032,19.049,18.529,18.605,476952,0
2005-10-24,18.612,18.777,18.493,18.658,281869,0
2005-10-25,18.664,18.913,18.664,18.862,304961,0
2005-10-26,18.875,19.397,18.848,19.262,227727,0
2005-10-27,19.238,19.238,19.138,19.222,210473,0
2005-10-28,19.192,19.305,18.982,19.178,166547,0
2005-10-31,19.138,19.554,19.138,19.477,182473,0
2005-11-01,19.477,19.741,19.328,19.63,517027,0
2005-11-02,19.59,20.27,19.583,20.165,458507,0
2005-11-03,19.894,19.931,19.51,19.741,831676,0
2005-11-04,19.666,19.75,19.412,19.477,345438,0
2005-11-07,19.5,19.818,19.442,19.534,174513,0
2005-11-08,19.456,19.59,19.138,19.427,183265,0
2005-11-09,21.854,22.493,20.918,22.304,2553026,0
2005-11-10,22.486,22.681,21.732,21.854,1167957,0
2005-11-11,21.933,22.311,21.927,22.268,743295,0
2005-11-14,22.268,22.526,21.927,22.094,312128,0
2005-11-15,22.094,22.38,21.854,21.854,661814,0
2005-11-16,21.792,21.823,21.44,21.612,212067,0
2005-11-17,21.475,21.732,21.256,21.678,470316,0
2005-11-18,21.776,22.409,21.768,22.311,519416,0
2005-11-21,22.237,22.946,22.237,22.946,333095,0
2005-11-22,23.172,23.812,22.916,23.773,244713,0
2005-11-23,23.737,24.565,23.698,23.885,444570,0
2005-11-25,23.737,24.015,23.631,23.949,77368,0
2005-11-28,24.037,24.091,23.172,23.306,228122,0
2005-11-29,23.248,23.698,23.248,23.435,209545,0
2005-11-30,23.45,23.698,23.45,23.586,144785,0
2005-12-01,23.547,24.091,23.547,23.87,102980,0
2005-12-02,23.87,24.006,23.368,23.465,154339,0
2005-12-05,23.458,23.48,23.081,23.419,172787,0
2005-12-06,23.435,23.692,23.306,23.306,259439,0
2005-12-07,23.343,23.435,22.87,22.981,1055424,0
2005-12-08,22.719,22.981,22.526,22.981,382728,0
2005-12-09,23.02,23.104,22.757,22.99,429970,0
2005-12-12,23.028,23.14,22.946,23.059,297531,0
2005-12-13,23.059,23.698,23.059,23.661,431567,0
2005-12-14,23.668,23.812,23.554,23.812,129256,0
2005-12-15,23.885,24.641,23.885,24.363,328984,0
2005-12-16,24.363,24.641,24.134,24.191,143320,0
2005-12-19,24.415,24.415,23.64,23.843,168008,0
2005-12-20,23.737,23.91,23.164,23.698,104968,0
2005-12-21,23.737,24,23.624,23.737,82415,0
2005-12-22,23.75,24.24,23.75,24.098,80554,0
2005-12-23,24.225,24.324,24,24,90904,0
2005-12-27,24.174,24.469,23.624,23.781,392950,0
2005-12-28,23.781,23.885,23.298,23.828,128993,0
2005-12-29,23.836,23.901,23.547,23.828,92367,0
2005-12-30,23.828,24.037,23.578,24.037,110814,0
2006-01-03,23.926,24.288,23.361,24.112,598382,0
2006-01-04,24.225,24.34,23.781,24.112,317303,0
2006-01-05,24.191,24.191,23.836,24,277491,0
2006-01-06,24.301,24.34,23.851,24.112,252013,0
2006-01-09,24.166,24.196,23.721,24.196,469122,0
2006-01-10,24.112,25.606,24.112,25.033,612844,0
2006-01-11,25.203,26.735,25.017,26.072,458507,0
2006-01-12,25.884,26.518,25.741,26.389,328051,0
2006-01-13,26.397,26.41,26.147,26.336,307883,0
2006-01-17,26.261,26.373,25.922,26,444838,0
2006-01-18,26,26,24.791,25.092,542908,0
2006-01-19,25.054,25.89,25.011,25.619,455849,0
2006-01-20,25.696,26.939,25.696,26.104,755902,0
2006-01-23,26.104,26.465,25.929,26.41,257190,0
2006-01-24,26,26.509,26,26.186,436340,0
2006-01-25,26.224,26.811,26.224,26.661,399716,0
2006-01-26,26.735,27.617,26.735,27.477,362957,0
2006-01-27,27.731,27.896,27.24,27.24,305757,0
2006-01-30,27.452,28.025,27.429,27.429,358447,0
2006-01-31,27.468,27.489,26.975,27.022,130185,0
2006-02-01,27.022,27.053,26.14,26.359,412454,0
2006-02-02,26.297,26.598,26.034,26.397,269129,0
2006-02-03,26.434,26.751,26.239,26.41,239268,0
2006-02-06,26.373,26.41,26.261,26.343,226665,0
2006-02-07,26.486,26.614,25.808,25.922,489956,0
2006-02-08,27.504,29.011,27.098,27.482,1980392,0
2006-02-09,27.842,28.147,27.413,27.524,997297,0
2006-02-10,27.588,27.995,27.588,27.761,388967,0
2006-02-13,27.79,27.79,26.819,26.861,459700,0
2006-02-14,26.903,27.504,26.576,27.452,397594,0
2006-02-15,27.468,27.836,27.421,27.429,733338,0
2006-02-16,27.581,27.874,27.581,27.767,291159,0
2006-02-17,27.813,28.55,27.533,28.485,526319,0
2006-02-21,28.824,29.261,28.679,29.011,589751,0
2006-02-22,29.161,29.493,29.086,29.396,548614,0
2006-02-23,29.628,29.762,29.101,29.161,723125,0
2006-02-24,29.349,29.539,28.86,29.404,281604,0
2006-02-27,29.404,29.539,29.011,29.123,829421,0
2006-02-28,28.995,29.123,28.56,28.995,324870,0
2006-03-01,28.957,29.298,28.936,29.056,433292,0
2006-03-02,29.064,29.719,29.048,29.539,602230,0
2006-03-03,29.576,30.398,29.576,30.029,1689103,0
2006-03-06,30.029,30.143,29.585,29.585,650663,0
2006-03-07,29.585,29.762,29.22,29.358,214851,0
2006-03-08,29.433,29.726,29.349,29.565,422940,0
2006-03-09,29.565,29.847,29.306,29.389,424664,0
2006-03-10,29.501,29.938,29.374,29.508,281078,0
2006-03-13,29.691,30.143,29.628,30.058,609128,0
2006-03-14,30.292,32.25,30.217,31.361,1917889,0
2006-03-15,31.685,31.716,31.272,31.439,1021053,0
2006-03-16,31.835,33.26,31.724,32.667,1053169,0
2006-03-17,32.856,33.697,32.349,33.246,675350,0
2006-03-20,33.418,34.707,32.9,32.969,842825,0
2006-03-21,33.146,33.312,32.327,32.387,1049849,0
2006-03-22,32.387,32.893,31.665,32.449,547154,0
2006-03-23,32.449,32.449,32.026,32.266,437672,0
2006-03-24,33.118,34.473,33.112,33.382,1599921,0
2006-03-27,33.496,33.683,33.005,33.042,620936,0
2006-03-28,33.153,33.186,32.266,32.29,399847,0
2006-03-29,32.214,33.983,32.176,33.909,602625,0
2006-03-30,33.871,34,32.71,33.202,606205,0
2006-03-31,33.353,33.644,33.283,33.343,300584,0
2006-04-03,33.275,33.623,33.05,33.226,707330,0
2006-04-04,33.569,33.933,33.457,33.586,654913,0
2006-04-05,33.418,35.114,33.382,34.732,868436,0
2006-04-06,34.338,36.041,34.323,35.393,2112440,0
2006-04-07,35.416,35.831,34.091,34.107,563474,0
2006-04-10,34.436,34.634,33.751,33.85,346235,0
2006-04-11,34.091,34.386,33.21,33.375,355523,0
2006-04-12,33.45,34.287,33.45,34.15,459169,0
2006-04-13,34,34.14,33.457,33.983,356985,0
2006-04-17,34.038,34.323,33.466,33.759,352868,0
2006-04-18,33.751,34.386,33.517,34.301,1196227,0
2006-04-19,34.436,35.982,34.421,35.807,755105,0
2006-04-20,35.681,36.349,35.522,35.583,676278,0
2006-04-21,35.621,35.756,35.131,35.319,661814,0
2006-04-24,35.114,35.197,33.983,34.807,373574,0
2006-04-25,34.811,34.811,33.97,33.991,270195,0
2006-04-26,34.075,34.887,34.038,34.679,351144,0
2006-04-27,34.715,34.896,33.697,33.72,380606,0
2006-04-28,33.683,33.955,33.338,33.457,410596,0
2006-05-01,33.501,33.661,31.348,31.356,1445315,0
2006-05-02,31.649,33.081,31.649,32.426,625052,0
2006-05-03,32.176,32.349,31.575,31.575,411923,0
2006-05-04,31.421,32.63,31.386,32.25,865388,0
2006-05-05,32.515,34.015,32.476,33.977,561748,0
2006-05-08,34.135,35.936,34.135,34.436,1521625,0
2006-05-09,34.436,34.887,33.239,34.287,752585,0
2006-05-10,34.663,36.85,34.512,36.553,1408427,0
2006-05-11,36.622,36.85,35.856,36.095,599838,0
2006-05-12,35.967,36.192,34.473,34.626,700962,0
2006-05-15,34.332,34.776,33.871,34.171,389498,0
2006-05-16,34.171,34.512,33.578,33.933,494067,0
2006-05-17,33.787,33.787,32.026,32.038,856491,0
2006-05-18,32.193,32.869,31.151,31.198,699234,0
2006-05-19,31.198,31.859,30.745,31.098,1194103,0
2006-05-22,30.933,31.122,29.011,30.858,1362376,0
2006-05-23,31.198,31.649,30.155,30.155,953765,0
2006-05-24,29.976,30.405,28.965,29.148,751919,0
2006-05-25,29.463,30.089,29.463,29.569,460765,0
2006-05-26,29.719,30.69,29.719,30.571,614569,0
2006-05-30,30.591,30.69,29.78,29.892,377551,0
2006-05-31,29.953,30.195,29.691,29.901,460894,0
2006-06-01,29.945,31.559,29.945,31.445,710254,0
2006-06-02,32.026,33.501,32.026,32.63,1634423,0
2006-06-05,32.449,32.703,31.256,31.496,1090592,0
2006-06-06,31.348,31.835,30.367,30.971,724980,0
2006-06-07,31.084,31.136,29.901,30.014,503493,0
2006-06-08,29.698,29.991,28.414,29.712,786290,0
2006-06-09,29.991,30.42,29.804,29.804,692602,0
2006-06-12,29.726,29.917,27.767,27.919,892194,0
2006-06-13,27.928,28.507,27.264,27.533,1040959,0
2006-06-14,27.468,27.692,26.541,27.166,695918,0
2006-06-15,27.542,30.12,27.542,29.771,1123371,0
2006-06-16,29.771,29.795,28.785,29.094,352341,0
2006-06-19,28.989,29.071,27.805,28.069,478676,0
2006-06-20,28.011,28.591,27.738,28.174,397726,0
2006-06-21,28.319,28.611,28.106,28.372,675747,0
2006-06-22,28.259,28.591,28.153,28.326,606205,0
2006-06-23,28.385,28.56,28.147,28.43,296335,0
2006-06-26,28.333,28.741,28.302,28.56,537330,0
2006-06-27,28.446,28.936,28.04,28.115,284655,0
2006-06-28,28.123,28.123,26.827,27.375,633943,0
2006-06-29,27.316,29.682,27.316,29.539,1004599,0
2006-06-30,29.652,30.745,29.342,30.443,576217,0
2006-07-03,30.45,31.439,30.45,31.439,196275,0
2006-07-05,31.511,31.527,29.652,30.014,405953,0
2006-07-06,29.885,30.143,29.011,29.306,402105,0
2006-07-07,29.381,29.923,28.914,29.011,479740,0
2006-07-10,28.899,29.027,27.655,28.197,676539,0
2006-07-11,28.147,28.71,27.715,28.634,370521,0
2006-07-12,28.673,28.845,28.259,28.294,309475,0
2006-07-13,28.069,28.19,27.504,27.842,675480,0
2006-07-14,27.904,27.912,27.247,27.355,516496,0
2006-07-17,27.264,27.435,26.27,26.373,1465224,0
2006-07-18,26.556,26.861,25.433,25.922,707992,0
2006-07-19,26,27.813,25.983,27.542,1001677,0
2006-07-20,27.655,27.94,26.939,27.15,718346,0
2006-07-21,27.015,27.015,26.034,26.404,265416,0
2006-07-24,26.418,27.761,26.373,27.692,453991,0
2006-07-25,27.799,28.047,27.497,27.836,593206,0
2006-07-26,27.858,28.372,27.504,28.22,565336,0
2006-07-27,28.56,29.389,27.504,27.881,678269,0
2006-07-28,27.995,28.973,27.979,28.597,772091,0
2006-07-31,28.659,29.868,28.537,29.425,650932,0
2006-08-01,29.319,29.326,27.904,28.485,964916,0
2006-08-02,30.586,30.886,29.425,29.597,1131330,0
2006-08-03,29.675,31.24,29.389,30.948,654514,0
2006-08-04,31.311,31.685,30.519,30.978,813898,0
2006-08-07,30.971,31.318,30.6,30.669,456379,0
2006-08-08,30.781,30.942,29.712,30.067,765059,0
2006-08-09,30.292,30.632,28.543,28.659,581921,0
2006-08-10,28.446,29.604,28.333,29.404,471776,0
2006-08-11,29.472,29.493,28.574,28.923,394274,0
2006-08-14,29.109,29.604,28.673,29.342,710515,0
2006-08-15,29.389,30.781,29.319,30.706,361763,0
2006-08-16,30.858,30.971,30.556,30.64,310137,0
2006-08-17,30.647,31.045,29.705,29.827,490088,0
2006-08-18,29.983,30.669,29.983,30.292,215782,0
2006-08-21,30.112,30.148,28.965,29.425,326459,0
2006-08-22,29.161,29.827,29.019,29.213,314783,0
2006-08-23,29.319,29.652,28.462,28.726,255195,0
2006-08-24,28.8,28.882,28.333,28.685,134166,0
2006-08-25,28.685,28.726,27.799,27.842,279483,0
2006-08-28,27.692,28.069,27.61,27.746,314250,0
2006-08-29,27.82,27.954,27.375,27.858,521274,0
2006-08-30,27.82,28.03,27.504,27.617,231310,0
2006-08-31,27.738,28.507,27.731,28.372,252677,0
2006-09-01,28.38,28.446,27.919,28.372,134830,0
2006-09-05,28.446,29.086,28.372,29.08,276031,0
2006-09-06,28.899,28.905,28.43,28.604,313059,0
2006-09-07,28.543,28.591,27.761,28.265,377424,0
2006-09-08,28.31,28.478,27.715,28.002,149031,0
2006-09-11,28.011,28.069,27.504,27.947,187118,0
2006-09-12,28.018,28.86,28.018,28.83,885822,0
2006-09-13,29.071,31.091,28.929,29.877,996237,0
2006-09-14,29.804,30.464,29.635,30.464,488895,0
2006-09-15,30.464,31.045,30.434,30.917,804340,0
2006-09-18,30.978,30.978,29.698,29.868,291159,0
2006-09-19,29.953,30.292,29.868,30.042,208219,0
2006-09-20,30.143,30.262,29.652,29.931,494204,0
2006-09-21,29.771,30.195,29.237,29.349,875739,0
2006-09-22,29.349,29.516,28.876,29.472,275101,0
2006-09-25,29.311,30.255,28.867,29.961,331636,0
2006-09-26,29.953,31.045,29.953,30.775,614700,0
2006-09-27,30.745,31.016,30.481,30.511,232638,0
2006-09-28,30.663,30.663,29.485,30.143,534281,0
2006-09-29,30.143,30.54,29.991,30.126,246702,0
2006-10-02,30.201,30.201,29.237,29.576,430769,0
2006-10-03,29.463,30.185,29.2,29.983,394143,0
2006-10-04,29.983,30.874,29.644,30.721,462223,0
2006-10-05,30.683,31.58,30.591,31.348,415910,0
2006-10-06,31.348,31.708,31.045,31.575,575024,0
2006-10-09,31.649,32.168,31.536,31.972,484651,0
2006-10-10,32.125,32.22,31.076,31.633,452000,0
2006-10-11,31.633,31.708,31.158,31.504,485440,0
2006-10-12,31.421,31.791,30.993,31.318,455585,0
2006-10-13,31.007,31.624,30.858,31.439,248297,0
2006-10-16,31.361,31.724,31.205,31.649,349419,0
2006-10-17,31.536,31.536,30.591,31.054,484651,0
2006-10-18,31.158,31.496,30.64,30.805,648145,0
2006-10-19,30.745,30.826,29.576,30.029,893252,0
2006-10-20,29.953,30.042,29.086,29.161,648940,0
2006-10-23,29.208,29.983,28.747,29.877,708791,0
2006-10-24,29.804,30.171,29.666,30.12,385253,0
2006-10-25,30.217,31.198,29.961,31.198,606605,0
2006-10-26,31.045,31.295,30.354,31.295,592801,0
2006-10-27,31.256,31.376,30.458,30.624,233166,0
2006-10-30,30.617,30.64,30.255,30.464,182873,0
2006-10-31,30.54,31.948,30.443,31.948,566396,0
2006-11-01,29.389,31.386,29.389,30.669,2157960,0
2006-11-02,30.33,31.369,29.983,31.234,757228,0
2006-11-03,31.24,31.806,31.174,31.649,1087804,0
2006-11-06,31.685,33.177,31.685,33.026,1244134,0
2006-11-07,32.937,33.586,32.748,33.042,534014,0
2006-11-08,32.748,33.065,32.25,32.831,280412,0
2006-11-09,32.893,32.929,31.981,32.363,349815,0
2006-11-10,32.363,32.401,31.791,32.153,630625,0
2006-11-13,32.153,32.176,31.672,31.911,736260,0
2006-11-14,32.092,32.63,31.756,32.56,422275,0
2006-11-15,32.71,33.797,32.581,33.759,633943,0
2006-11-16,33.683,34.052,33.36,33.94,775808,0
2006-11-17,33.759,33.759,33.306,33.654,462223,0
2006-11-20,33.353,34.684,33.353,34.504,617890,0
2006-11-21,33.909,33.962,32.515,33.125,1380160,0
2006-11-22,32.983,34.03,32.983,33.949,769173,0
2006-11-24,33.683,33.977,33.343,33.85,136025,0
2006-11-27,33.72,34.038,32.426,32.491,686098,0
2006-11-28,32.25,32.839,32.242,32.372,914354,0
2006-11-29,32.499,32.921,32.379,32.771,643633,0
2006-11-30,33.193,34.707,33.193,34.225,2197903,0
2006-12-01,34.663,34.663,33.887,33.983,6969269,0
2006-12-04,34.323,35.19,34.287,35.114,1360120,0
2006-12-05,35.219,36.85,35.07,36.759,1420498,0
2006-12-06,36.357,37.134,36.169,36.712,1452352,0
2006-12-07,36.622,37.106,36.055,36.184,1100677,0
2006-12-08,36.095,36.412,35.734,36.095,1010303,0
2006-12-11,36.177,36.177,35.545,35.982,830086,0
2006-12-12,35.982,36.637,35.492,36.44,662608,0
2006-12-13,36.44,36.771,36.208,36.327,1017867,0
2006-12-14,36.357,36.585,36.26,36.494,361894,0
2006-12-15,36.651,36.699,36.095,36.434,774482,0
2006-12-18,36.585,36.743,36.034,36.119,548348,0
2006-12-19,36.284,36.284,35.462,35.793,928290,0
2006-12-20,35.976,36.585,35.953,36.357,865785,0
2006-12-21,36.357,37.111,36.169,36.637,897897,0
2006-12-22,36.85,36.85,35.856,35.912,440322,0
2006-12-26,36.018,36.396,35.92,36.064,264086,0
2006-12-27,35.903,36.357,35.903,36.177,421877,0
2006-12-28,36.177,36.318,35.8,35.882,463678,0
2006-12-29,35.882,35.928,35.319,35.673,515037,0
2007-01-03,35.664,36.318,35.664,35.897,1298544,0
2007-01-04,35.944,36.244,35.876,36.071,587628,0
2007-01-05,36.018,36.018,35.084,35.214,592011,0
2007-01-08,35.214,35.55,34.913,35.484,590015,0
2007-01-09,37.678,38.701,36.802,37.818,2870598,0
2007-01-10,37.148,38.904,37.111,38.754,1073474,0
2007-01-11,38.68,39.998,38.43,39.675,1184413,0
2007-01-12,39.704,40.134,39.259,39.675,755373,0
2007-01-16,39.682,40.506,39.529,40.126,943681,0
2007-01-17,39.711,41.048,39.637,40.215,663935,0
2007-01-18,40.142,40.232,38.263,38.59,792528,0
2007-01-19,38.68,38.867,38.287,38.468,1136772,0
2007-01-22,38.625,38.84,37.451,37.89,950719,0
2007-01-23,37.971,38.534,37.633,37.737,869764,0
2007-01-24,37.91,39.198,37.842,38.783,797174,0
2007-01-25,38.783,39.478,37.488,37.678,1043082,0
2007-01-26,37.941,38.062,37.541,37.579,837916,0
2007-01-29,37.753,38.55,37.601,37.678,379673,0
2007-01-30,37.825,38.263,37.678,38.039,348755,0
2007-01-31,37.79,38.664,37.626,38.249,620146,0
2007-02-01,38.807,39.041,37.933,37.994,846940,0
2007-02-02,38.143,38.964,38.023,38.582,755767,0
2007-02-05,38.468,39.176,38.453,38.867,707196,0
2007-02-06,39.033,39.695,38.84,39.358,1150973,0
2007-02-07,42.687,42.877,41.054,41.144,3102306,0
2007-02-08,40.949,42.001,40.578,41.444,1365161,0
2007-02-09,41.747,42.077,40.171,40.48,1143937,0
2007-02-12,40.506,40.692,39.509,39.545,947978,0
2007-02-13,39.923,40.298,39.57,40.165,967369,0
2007-02-14,40.096,40.942,39.983,40.506,1072426,0
2007-02-15,40.806,40.919,39.944,40.111,938111,0
2007-02-16,40.036,40.383,39.793,39.936,1034854,0
2007-02-20,39.944,40.848,39.538,40.692,1068430,0
2007-02-21,40.563,41.25,40.563,41.136,857822,0
2007-02-22,41.421,41.979,41.188,41.482,1023571,0
2007-02-23,41.596,41.693,40.919,41.03,893521,0
2007-02-26,41.294,41.385,40.24,40.306,700369,0
2007-02-27,39.793,39.793,38.175,38.461,1450761,0
2007-02-28,38.461,39.936,37.488,38.754,1553077,0
2007-03-01,37.825,38.31,37.57,37.858,1210396,0
2007-03-02,37.678,38.384,36.771,36.998,928555,0
2007-03-05,36.735,36.743,35.423,35.598,1477167,0
2007-03-06,35.936,37.57,35.936,37.299,1863080,0
2007-03-07,37.073,37.37,36.502,36.961,1077850,0
2007-03-08,37.299,38.618,37.24,37.962,883304,0
2007-03-09,38.541,38.559,37.451,37.85,1053169,0
2007-03-12,37.85,37.994,37.148,37.941,421742,0
2007-03-13,37.946,37.946,35.627,35.717,624387,0
2007-03-14,35.568,36.427,35.468,36.284,1089662,0
2007-03-15,36.169,37.444,36.169,37.421,844286,0
2007-03-16,37.601,37.601,36.869,37.059,424001,0
2007-03-19,37.24,38.071,37.24,37.777,681985,0
2007-03-20,37.745,38.89,37.685,38.302,516234,0
2007-03-21,38.393,39.833,38.249,39.682,1030075,0
2007-03-22,39.695,39.907,38.762,38.958,840439,0
2007-03-23,39.176,39.529,38.68,39.019,318762,0
2007-03-26,39.041,39.38,38.49,39.229,407411,0
2007-03-27,39.237,39.282,38.84,38.929,312790,0
2007-03-28,38.846,38.853,36.932,37.842,765628,0
2007-03-29,38.023,38.597,38.023,38.384,549805,0
2007-03-30,38.384,39.562,37.647,37.813,389761,0
2007-04-02,37.818,38.091,37.399,37.413,489161,0
2007-04-03,37.941,38.437,37.926,38.227,665265,0
2007-04-04,38.296,38.641,38.241,38.499,401439,0
2007-04-05,38.43,39.027,38.384,38.814,337210,0
2007-04-09,38.88,39.079,38.566,38.655,321684,0
2007-04-10,38.695,38.853,38.575,38.709,220427,0
2007-04-11,38.859,38.972,37.977,38.098,562696,0
2007-04-12,38.121,38.233,37.685,37.835,620274,0
2007-04-13,37.977,38.106,37.504,37.661,698970,0
2007-04-16,37.905,40.057,37.866,39.885,1125894,0
2007-04-17,39.825,40.44,39.757,39.907,428247,0
2007-04-18,39.915,41.097,39.846,40.432,893918,0
2007-04-19,40.255,40.593,39.727,40.057,388701,0
2007-04-20,40.539,40.685,39.975,40.298,639252,0
2007-04-23,40.36,40.842,39.975,39.975,410732,0
2007-04-24,40.027,40.399,39.139,39.387,531758,0
2007-04-25,39.562,40.742,39.514,40.578,437672,0
2007-04-26,40.539,40.977,40.165,40.464,538395,0
2007-04-27,40.405,41.196,40.224,41.068,852985,0
2007-04-30,41.048,41.27,40.511,40.806,559628,0
2007-05-01,40.842,41.731,40.44,41.421,961071,0
2007-05-02,41.294,42.372,41.261,42.009,899359,0
2007-05-03,41.956,42.388,41.235,41.302,1193840,0
2007-05-04,41.482,41.979,41.144,41.589,688224,0
2007-05-07,41.747,41.783,40.586,40.616,1051442,0
2007-05-08,39.033,40.692,38.964,40.199,4455523,0
2007-05-09,39.861,40.02,39.116,39.802,2620708,0
2007-05-10,39.675,39.675,38.814,38.88,1161192,0
2007-05-11,38.783,39.785,38.77,39.659,1244134,0
2007-05-14,39.659,40.506,39.358,39.486,1019328,0
2007-05-15,39.486,39.545,38.732,38.995,1471598,0
2007-05-16,39.027,39.273,38.566,38.986,881443,0
2007-05-17,38.986,38.986,38.453,38.807,892723,0
2007-05-18,38.913,39.41,38.664,39.184,605280,0
2007-05-21,39.273,39.861,39.214,39.605,465540,0
2007-05-22,39.704,39.793,39.395,39.424,576349,0
2007-05-23,39.501,39.907,39.464,39.509,676440,0
2007-05-24,39.583,39.682,38.296,38.499,703881,0
2007-05-25,38.499,38.613,38.249,38.526,316375,0
2007-05-29,38.43,40.096,38.424,39.936,887150,0
2007-05-30,39.522,40.05,39.395,40.05,383523,0
2007-05-31,40.539,40.863,40.42,40.601,346898,0
2007-06-01,40.766,41.278,40.563,41.082,514772,0
2007-06-04,40.9,40.962,40.215,40.533,746611,0
2007-06-05,40.539,40.616,39.991,40.088,484911,0
2007-06-06,40.014,40.104,38.958,39.123,665792,0
2007-06-07,39.033,39.139,37.946,37.977,482526,0
2007-06-08,37.562,37.91,37.465,37.705,806197,0
2007-06-11,37.713,38.369,37.533,38.19,455054,0
2007-06-12,38.017,38.151,37.458,37.669,736793,0
2007-06-13,37.918,38.507,37.881,38.461,531098,0
2007-06-14,38.461,38.641,37.79,37.825,581659,0
2007-06-15,37.148,37.994,37.097,37.669,2430670,0
2007-06-18,37.753,37.918,36.948,37.24,698309,0
2007-06-19,37.194,37.322,36.646,36.666,577013,0
2007-06-20,37.006,37.067,35.627,35.785,1614918,0
2007-06-21,35.664,35.831,34.663,34.987,2083639,0
2007-06-22,34.829,35.499,34.602,34.957,4035635,0
2007-06-25,34.957,35.267,33.782,33.894,1775092,0
2007-06-26,33.879,33.879,33.231,33.457,1780632,0
2007-06-27,33.33,33.441,33.065,33.403,1745103,0
2007-06-28,33.556,34.491,33.338,34.308,2415142,0
2007-06-29,34.354,35.259,33.654,33.933,1224095,0
2007-07-02,34.473,34.473,33.72,34.171,561884,0
2007-07-03,34.239,35.033,34.164,34.987,681583,0
2007-07-05,34.896,35.106,34.294,34.451,1171012,0
2007-07-06,34.369,35.416,34.294,35.408,488231,0
2007-07-09,35.408,35.514,34.255,34.392,980177,0
2007-07-10,34.965,35.371,34.521,34.715,2206925,0
2007-07-11,34.512,34.874,34.405,34.578,1337958,0
2007-07-12,34.941,37.465,34.829,36.095,3426921,0
2007-07-13,36.478,37.488,36.208,36.752,1694277,0
2007-07-16,36.727,36.802,35.928,36.119,1290978,0
2007-07-17,36.095,36.26,35.756,36.131,931339,0
2007-07-18,36.018,36.018,35.176,35.681,1334908,0
2007-07-19,36.14,36.26,34.949,35.153,1547634,0
2007-07-20,35.114,35.114,33.457,33.607,962130,0
2007-07-23,33.773,34.015,33.275,33.375,875869,0
2007-07-24,33.246,33.246,30.739,30.894,2667949,0
2007-07-25,31.106,31.392,29.917,30.322,3777747,0
2007-07-26,29.652,29.705,28.319,28.899,3163481,0
2007-07-27,29.237,29.245,26.592,27.912,4171508,0
2007-07-30,28.025,28.747,27.111,27.24,3599948,0
2007-07-31,28.485,29.614,27.27,27.904,3600492,0
2007-08-01,28.018,30.155,27.482,30.112,4181349,0
2007-08-02,31.016,31.716,30.586,31.198,4360773,0
2007-08-03,31.205,31.484,29.253,29.565,3271371,0
2007-08-06,29.666,32.703,28.385,32.168,3314849,0
2007-08-07,31.948,32.161,31.054,31.489,2634907,0
2007-08-08,31.911,33.239,30.209,30.745,2486277,0
2007-08-09,30.019,31.439,29.034,29.501,2188613,0
2007-08-10,29.389,30.971,27.603,30.706,3585489,0
2007-08-13,31.421,31.612,29.734,30.354,1520692,0
2007-08-14,30.346,30.45,28.816,29.576,1822937,0
2007-08-15,28.936,29.311,27.24,27.684,2295444,0
2007-08-16,26.789,29.698,26.162,28.695,2632519,0
2007-08-17,29.705,30.706,28.685,28.762,2843256,0
2007-08-20,29.123,30.548,29.064,29.795,1513396,0
2007-08-21,29.576,31.113,29.501,31.016,1134118,0
2007-08-22,31.084,31.761,30.819,31.311,1426075,0
2007-08-23,31.122,31.496,29.917,30.089,1393296,0
2007-08-24,30.067,30.579,29.622,30.019,838446,0
2007-08-27,30.005,30.249,29.652,29.991,586831,0
2007-08-28,29.691,29.84,28.31,28.52,562548,0
2007-08-29,28.733,29.411,28.43,29.374,893649,0
2007-08-30,29.101,29.84,28.659,29.291,614436,0
2007-08-31,29.854,30.413,29.448,30.209,684639,0
2007-09-04,30.178,31.421,29.691,31.036,809599,0
2007-09-05,30.819,30.917,29.342,29.396,755105,0
2007-09-06,29.539,29.885,29.404,29.644,833405,0
2007-09-07,29.056,29.983,28.604,29.396,880250,0
2007-09-10,29.652,29.885,28.454,29.056,1319511,0
2007-09-11,29.011,30.049,29.011,29.531,571040,0
2007-09-12,29.349,30.886,29.261,30.609,1974424,0
2007-09-13,30.745,31.685,30.217,31.519,1249839,0
2007-09-14,31.311,32.327,31.016,32.076,1159998,0
2007-09-17,31.875,32.026,30.902,31.165,764259,0
2007-09-18,31.588,33.496,30.534,33.353,1456601,0
2007-09-19,33.457,34.369,32.66,33.005,946605,0
2007-09-20,33.042,33.441,31.964,31.964,1059271,0
2007-09-21,32.1,32.771,31.835,32.116,1200471,0
2007-09-24,31.911,32.242,30.826,31.03,848795,0
2007-09-25,30.933,31.182,30.074,30.766,879188,0
2007-09-26,31.158,31.791,30.706,31.361,1525471,0
2007-09-27,31.007,31.806,30.955,31.496,849326,0
2007-09-28,31.084,32.125,31.007,31.948,870959,0
2007-10-01,31.588,33.36,31.28,33.012,971285,0
2007-10-02,32.809,34.323,32.372,34.248,947662,0
2007-10-03,33.569,34.22,33.501,34.058,889405,0
2007-10-04,33.389,35.25,33.389,34.919,1054363,0
2007-10-05,34.829,37.202,34.811,36.276,1375383,0
2007-10-08,36.169,36.268,35.153,35.408,759086,0
2007-10-09,35.793,36.169,35.275,36.018,890997,0
2007-10-10,36.169,37.562,35.92,36.502,1203790,0
2007-10-11,36.885,37.753,35.627,35.785,914621,0
2007-10-12,36.131,36.509,35.756,35.982,726705,0
2007-10-15,36.244,36.318,34.535,34.859,810047,0
2007-10-16,34.572,35.537,34.301,35.016,398654,0
2007-10-17,35.225,35.326,34.436,34.821,426124,0
2007-10-18,34.684,35.953,34.15,35.506,443111,0
2007-10-19,35.332,35.332,33.67,33.909,729625,0
2007-10-22,33.683,34.8,33.275,33.841,719807,0
2007-10-23,34.171,34.467,33.712,34.315,491814,0
2007-10-24,33.72,34.993,32.885,34.987,1383210,0
2007-10-25,35.084,35.688,34.504,35.648,669909,0
2007-10-26,35.664,37.769,35.529,37.594,1907938,0
2007-10-29,37.825,39.154,37.685,38.995,1410813,0
2007-10-30,38.647,38.647,36.455,37.106,914223,0
2007-10-31,39.644,39.854,36.983,37.825,1733160,0
2007-11-01,37.52,37.762,36.041,36.169,1158668,0
2007-11-02,36.251,37.39,34.301,35.864,1275849,0
2007-11-05,35.763,35.763,34.214,35.462,1071746,0
2007-11-06,35.59,35.864,34.732,35.31,1008180,0
2007-11-07,34.987,34.987,33.375,33.375,897255,0
2007-11-08,33.644,34.987,33.177,34.807,1323231,0
2007-11-09,33.97,34.836,32.869,34.233,1423952,0
2007-11-12,33.983,35.009,33.218,33.434,905801,0
2007-11-13,34.058,34.791,33.894,34.255,879584,0
2007-11-14,34.844,35.748,33.773,34.015,709057,0
2007-11-15,33.879,33.955,31.732,32.548,1215548,0
2007-11-16,32.548,33.418,32.25,33.133,835659,0
2007-11-19,33.146,33.146,31.136,31.462,816251,0
2007-11-20,31.272,32.62,31.272,32.266,1372727,0
2007-11-21,31.724,32.228,30.805,31.58,937046,0
2007-11-23,31.987,33.254,31.987,33.034,229185,0
2007-11-26,33.291,34.214,32.96,33.153,1096164,0
2007-11-27,33.909,33.909,32.727,33.531,691539,0
2007-11-28,34.27,36.683,34.03,36.455,1333740,0
2007-11-29,35.831,36.94,35.717,36.455,1063406,0
2007-11-30,37.641,38.361,36.462,36.666,1100439,0
2007-12-03,36.47,36.47,35.34,35.476,740372,0
2007-12-04,35.084,36.169,33.654,34.362,1132261,0
2007-12-05,34.663,35.153,33.239,33.306,1123709,0
2007-12-06,33.26,33.924,32.125,33.299,2502996,0
2007-12-07,33.819,34.27,33.291,33.751,896737,0
2007-12-10,33.751,34.482,33.654,34.214,609128,0
2007-12-11,33.871,34.572,33.021,33.186,1035650,0
2007-12-12,34.135,34.308,32.442,33.623,1588142,0
2007-12-13,33.081,33.177,32.012,33.103,747010,0
2007-12-14,32.703,32.703,30.753,31.544,1711792,0
2007-12-17,31.649,31.724,30.217,30.262,1365558,0
2007-12-18,30.894,31.007,29.208,29.917,1999636,0
2007-12-19,30.105,30.375,28.905,29.999,1167957,0
2007-12-20,30.383,30.383,29.59,29.909,512251,0
2007-12-21,30.292,31.007,29.66,30.527,985114,0
2007-12-24,30.781,31.618,30.775,31.445,386712,0
2007-12-26,31.158,31.575,30.962,31.429,521274,0
2007-12-27,31.496,31.588,30.262,30.45,630226,0
2007-12-28,30.819,30.894,30.019,30.234,521008,0
2007-12-31,30.195,31.198,29.698,30.654,583649,0
2008-01-02,30.654,30.654,29.298,29.478,627135,0
2008-01-03,29.523,30.12,28.929,29.901,732525,0
2008-01-04,29.154,29.66,28.259,28.695,1443061,0
2008-01-07,28.265,28.824,26.811,27.692,1428992,0
2008-01-08,27.842,28.002,25.703,25.712,1218123,0
2008-01-09,25.914,26.056,24.091,25.469,3242043,0
2008-01-10,25.198,27.217,24.853,26.397,1590722,0
2008-01-11,26.366,27.511,25.862,26.245,1111204,0
2008-01-14,26.598,26.757,25.946,26.112,443197,0
2008-01-15,25.808,26.072,25.039,25.833,801801,0
2008-01-16,25.619,25.974,25.062,25.175,1262180,0
2008-01-17,25.508,25.792,24.28,24.497,1152246,0
2008-01-18,24.868,25.426,23.624,24.046,964773,0
2008-01-22,23.051,25.226,21.854,23.885,1731027,0
2008-01-23,23.45,25.405,22.795,24.535,1922053,0
2008-01-24,25.085,27.09,24.98,25.689,1703700,0
2008-01-25,25.89,26.283,24.489,25.011,748866,0
2008-01-28,24.806,25.816,24.301,25.816,864262,0
2008-01-29,26.112,27.098,26.05,26.871,1139751,0
2008-01-30,27.881,29.917,27.596,28.491,3371042,0
2008-01-31,27.954,30.632,27.247,29.788,2101525,0
2008-02-01,30.217,32.839,28.755,32.318,2957524,0
2008-02-04,31.656,31.724,29.411,29.478,1894955,0
2008-02-05,29.381,29.381,27.947,28.205,1733947,0
2008-02-06,28.294,28.98,27.738,27.904,819652,0
2008-02-07,27.692,29.404,27.692,29.123,1259513,0
2008-02-08,29.019,29.319,28.364,29.005,1055814,0
2008-02-11,28.965,29.953,28.776,29.425,1049321,0
2008-02-12,29.501,29.682,28.106,28.512,2549248,0
2008-02-13,28.793,30.346,28.702,30.029,1181359,0
2008-02-14,29.877,29.953,27.828,28.52,3797923,0
2008-02-15,28.244,28.491,27.542,28.364,793810,0
2008-02-19,28.876,28.951,27.355,27.677,1117384,0
2008-02-20,27.247,28.13,26.855,27.767,1127205,0
2008-02-21,27.842,28.512,26.975,27.126,1220628,0
2008-02-22,27.082,27.82,26.532,27.752,996976,0
2008-02-25,27.692,28.56,27.278,28.31,655511,0
2008-02-26,27.874,29.358,27.767,28.785,1411063,0
2008-02-27,28.409,29.456,28.205,29.237,797770,0
2008-02-28,28.695,29.245,28.43,28.695,706409,0
2008-02-29,28.153,28.989,28.099,28.776,1158445,0
2008-03-03,28.695,28.769,27.987,28.414,1039109,0
2008-03-04,28.319,28.43,27.362,27.881,2403333,0
2008-03-05,27.995,28.099,27.278,27.596,849693,0
2008-03-06,27.294,27.555,26.571,26.685,885560,0
2008-03-07,26.449,27.053,25.395,26.155,1324277,0
2008-03-10,25.816,26.366,24.565,24.739,1381096,0
2008-03-11,25.619,26.465,25.115,26.297,1334282,0
2008-03-12,26.493,27.542,25.619,25.808,1829904,0
2008-03-13,25.395,25.991,24.369,25.475,1919512,0
2008-03-14,25.483,25.642,24.233,24.783,1578117,0
2008-03-17,22.229,24.46,21.882,23.836,3060628,0
2008-03-18,24.821,26.254,24.489,25.884,1950175,0
2008-03-19,25.779,26.532,25.175,25.461,962959,0
2008-03-20,25.251,28.147,25.115,27.947,1965575,0
2008-03-24,27.596,30.249,27.596,29.501,1789647,0
2008-03-25,29.712,30.164,28.611,29.614,1256878,0
2008-03-26,29.08,29.389,28.341,28.512,1300165,0
2008-03-27,28.422,28.98,27.752,27.89,1502807,0
2008-03-28,28.106,29.931,27.954,28.181,1840812,0
2008-03-31,27.947,29.148,27.533,28.785,818991,0
2008-04-01,29.762,30.819,29.712,30.753,890421,0
2008-04-02,30.797,31.527,29.86,30.195,879554,0
2008-04-03,29.762,29.877,28.159,28.717,1339785,0
2008-04-04,28.989,28.989,27.692,28.03,1188935,0
2008-04-07,28.302,29.027,27.836,28.923,1125113,0
2008-04-08,27.316,28.392,27.316,27.836,871916,0
2008-04-09,27.731,27.954,26.434,26.719,643304,0
2008-04-10,26.637,27.368,26.112,26.472,410436,0
2008-04-11,26,27.225,26,26.563,1300886,0
2008-04-14,26.563,26.712,25.763,25.792,498192,0
2008-04-15,25.897,26.245,25.054,25.535,973246,0
2008-04-16,25.703,26.984,25.703,26.789,1128166,0
2008-04-17,26.726,26.797,25.87,26.637,751044,0
2008-04-18,27.105,27.413,26.389,26.41,1277616,0
2008-04-21,26.32,26.366,25.72,25.983,672430,0
2008-04-22,26,26.05,25.355,25.703,323038,0
2008-04-23,25.779,26.329,25.447,26.02,554302,0
2008-04-24,26.096,27.731,25.897,27.285,1258543,0
2008-04-25,27.617,27.874,26.689,27.626,753335,0
2008-04-28,27.626,29.253,27.61,28.372,1219867,0
2008-04-29,28.936,29.184,28.349,29.027,712056,0
2008-04-30,28.973,29.953,28.973,29.493,831931,0
2008-05-01,29.275,30.534,29.056,30.361,1044612,0
2008-05-02,30.548,31.28,27.761,28.205,1909111,0
2008-05-05,27.954,28.52,27.626,28.259,931784,0
2008-05-06,26.598,28.002,25.379,26.719,3690514,0
2008-05-07,26.894,29.161,26.449,26.751,1756105,0
2008-05-08,26.661,27.459,26.254,27.255,1852195,0
2008-05-09,26.781,28.018,26.781,27.022,956894,0
2008-05-12,26.827,27.533,26.781,27.524,585728,0
2008-05-13,27.429,27.482,26.789,27.182,966648,0
2008-05-14,27.117,27.555,26.871,27.173,578157,0
2008-05-15,27.264,28.341,27,28.159,416580,0
2008-05-16,28.159,28.43,27.881,28.147,614727,0
2008-05-19,27.947,28.251,27.383,27.709,2973140,0
2008-05-20,27.715,27.767,26.524,27.15,1868961,0
2008-05-21,27.225,27.603,26.819,27.028,1219110,0
2008-05-22,26.903,27.596,26.835,27.596,1033073,0
2008-05-23,27.355,27.684,27.134,27.452,704173,0
2008-05-27,27.489,27.954,27.285,27.684,718669,0
2008-05-28,27.715,27.746,27.225,27.542,1033131,0
2008-05-29,27.542,28.666,27.477,28.485,720684,0
2008-05-30,28.65,29.094,28.364,28.702,512077,0
2008-06-02,28.543,28.634,27.715,28.159,691716,0
2008-06-03,28.181,28.543,27.842,28.205,915162,0
2008-06-04,28.099,29.705,28.075,28.747,532877,0
2008-06-05,28.642,30.276,28.485,30.074,821370,0
2008-06-06,29.698,29.698,28.634,28.852,815637,0
2008-06-09,28.824,29.178,28.106,28.485,1056239,0
2008-06-10,28.147,28.86,27.752,27.954,1133107,0
2008-06-11,27.805,28.011,27.053,27.195,879773,0
2008-06-12,27.581,28.174,26.954,27.316,584668,0
2008-06-13,27.731,28.462,27.14,28.19,454129,0
2008-06-16,28.251,29.644,28.251,29.463,1404921,0
2008-06-17,29.726,29.819,28.717,29.192,1069996,0
2008-06-18,28.747,29.178,28.469,28.899,366084,0
2008-06-19,29.048,29.298,28.333,28.852,337051,0
2008-06-20,28.499,29.349,28.4,28.816,565337,0
2008-06-23,28.634,28.989,27.692,27.784,643594,0
2008-06-24,27.572,27.684,26.389,26.689,1344446,0
2008-06-25,26.939,27.39,25.914,26.465,1150908,0
2008-06-26,25.591,26.41,24.746,25.591,890407,0
2008-06-27,25.198,26,24.927,26,1150514,0
2008-06-30,26.186,26.239,25.461,25.735,1050802,0
2008-07-01,25.282,26.532,25.033,26.224,881402,0
2008-07-02,26.186,26.532,25.792,25.799,544369,0
2008-07-03,26.186,26.373,24.707,25.847,579442,0
2008-07-07,26.026,26.034,24.579,24.949,2458271,0
2008-07-08,24.904,25.244,24.128,24.934,2048160,0
2008-07-09,24.941,25.779,24.941,25.024,1310691,0
2008-07-10,24.965,25.259,24.288,24.641,1189409,0
2008-07-11,24.191,24.332,23.329,23.661,1839871,0
2008-07-14,24.083,24.574,23.547,23.935,1388185,0
2008-07-15,23.798,25.483,23.458,24.799,1495716,0
2008-07-16,24.98,27.21,24.535,27.182,1010434,0
2008-07-17,27.596,29.2,27.27,28.174,1196374,0
2008-07-18,27.603,28.13,26.283,27.053,1438787,0
2008-07-21,27.217,27.217,26.637,26.774,569171,0
2008-07-22,26.034,28.512,25.741,28.499,1162109,0
2008-07-23,28.478,29.854,28.03,29.213,1190282,0
2008-07-24,29.005,29.923,28.899,29.048,1424113,0
2008-07-25,29.109,29.917,28.543,29.101,1253360,0
2008-07-28,29.101,29.635,28.769,28.98,921875,0
2008-07-29,29.154,29.531,28.769,29.456,1384507,0
2008-07-30,29.909,32.146,28.197,29.425,1627050,0
2008-07-31,28.86,31.106,28.71,30.753,901764,0
2008-08-01,30.669,30.766,29.885,30.64,549710,0
2008-08-04,30.143,31.106,29.501,30.64,760414,0
2008-08-05,30.948,30.948,29.901,30.322,919172,0
2008-08-06,29.795,30.527,29.795,30.105,658592,0
2008-08-07,29.622,29.991,28.923,28.951,413494,0
2008-08-08,29.101,30.739,28.957,30.73,1180074,0
2008-08-11,31.198,31.567,30.443,30.948,1013155,0
2008-08-12,30.781,31.28,29.885,30.234,439665,0
2008-08-13,29.953,31.158,29.771,30.797,1261846,0
2008-08-14,30.745,32.11,30.739,31.919,852144,0
2008-08-15,32.205,32.205,31.559,31.919,928287,0
2008-08-18,32.033,32.363,31.612,31.649,745798,0
2008-08-19,31.256,32.839,31.129,31.708,1498168,0
2008-08-20,31.724,31.928,30.971,31.612,940419,0
2008-08-21,31.234,31.318,30.354,30.73,880809,0
2008-08-22,31.136,31.835,30.781,31.835,420203,0
2008-08-25,31.724,31.892,30.464,30.54,648561,0
2008-08-26,30.663,30.874,29.885,30.443,598615,0
2008-08-27,30.458,31.348,30.042,31.295,1218817,0
2008-08-28,31.527,32.387,31.376,32.25,1344121,0
2008-08-29,31.649,33.569,31.612,31.941,2004166,0
2008-09-02,32.334,32.401,30.058,30.443,1679901,0
2008-09-03,30.143,30.241,28.454,28.899,2480414,0
2008-09-04,28.995,29.548,27.421,27.963,6966808,0
2008-09-05,27.82,28.936,27.581,28.567,2422634,0
2008-09-08,29.539,30.826,28.106,29.311,2397611,0
2008-09-09,29.027,29.268,26.819,26.946,2309680,0
2008-09-10,27.173,28.816,26.676,28.356,1821424,0
2008-09-11,27.524,28.259,27.316,28.244,1556782,0
2008-09-12,27.828,28.923,27.542,28.507,1273700,0
2008-09-15,27.126,29.184,26.789,28.385,3444905,0
2008-09-16,27.94,29.991,27.94,29.812,2485897,0
2008-09-17,29.245,29.97,26.697,28.259,3204007,0
2008-09-18,28.717,30.143,26.207,29.983,4530030,0
2008-09-19,33.531,37.678,30.481,32.589,5538512,0
2008-09-22,31.672,31.835,29.84,29.84,1807355,0
2008-09-23,30.143,31.045,29.698,30.155,1000615,0
2008-09-24,31.084,32.312,30.413,31.884,565666,0
2008-09-25,31.987,33.153,31.234,31.948,780224,0
2008-09-26,32.312,34.641,30.195,33.125,1672447,0
2008-09-29,32.839,33.162,29.614,31.852,1388594,0
2008-09-30,33.434,33.434,31.835,32.22,1834408,0
2008-10-01,31.835,31.844,30.241,30.902,1181606,0
2008-10-02,31.536,31.588,29.819,29.983,743969,0
2008-10-03,30.591,33.375,29.854,29.854,1156790,0
2008-10-06,29.389,31.821,26.789,30.292,1063290,0
2008-10-07,30.292,33.153,29.275,29.311,1045561,0
2008-10-08,29.311,32.969,27.639,31.761,1098330,0
2008-10-09,32.125,32.125,27.355,28.147,2188557,0
2008-10-10,27.028,27.752,24.521,27.655,3032818,0
2008-10-13,28.733,28.808,26.774,27.881,1829495,0
2008-10-14,29.381,29.389,26.373,29.2,1093531,0
2008-10-15,28.446,28.747,25.983,26.41,1449956,0
2008-10-16,26.404,27.564,24.641,27.504,1355547,0
2008-10-17,26.861,28.011,26.654,26.751,1198809,0
2008-10-20,26.751,27.444,26.479,27.126,953837,0
2008-10-21,26.774,27.631,26.133,26.207,772992,0
2008-10-22,26.096,26.096,22.846,23.472,1484644,0
2008-10-23,22.839,23.828,20.405,21.144,1708868,0
2008-10-24,19.518,21.807,19.518,20.931,1371586,0
2008-10-27,20.474,21.603,19.734,19.781,1157245,0
2008-10-28,20.391,22.938,18.9,22.757,1639565,0
2008-10-29,22.229,22.426,21.06,21.393,1999736,0
2008-10-30,22.063,22.401,20.918,21.399,1278120,0
2008-10-31,21.008,22.862,20.571,22.733,2708371,0
2008-11-03,22.454,23.737,22.304,22.645,764698,0
2008-11-04,22.733,23.781,22.56,23.404,1154240,0
2008-11-05,23.02,23.172,21.815,21.996,875893,0
2008-11-06,21.761,21.868,20.172,20.867,1470467,0
2008-11-07,20.549,22.01,19.758,21.662,1400422,0
2008-11-10,22.04,22.04,20.097,20.557,807881,0
2008-11-11,20.165,20.797,19.606,19.818,1179492,0
2008-11-12,19.442,19.721,18.612,18.641,1149952,0
2008-11-13,18.818,20.918,17.61,20.776,1336689,0
2008-11-14,20.512,21.054,18.84,19.486,1428994,0
2008-11-17,19.253,19.29,18.152,18.228,1239177,0
2008-11-18,18.138,18.62,17.218,18.386,2070365,0
2008-11-19,18.273,18.273,15.591,15.689,2318714,0
2008-11-20,15.591,16.782,14.446,15.531,1921171,0
2008-11-21,15.899,17.332,15.062,17.234,2350885,0
2008-11-24,17.657,19.638,17.657,19.549,1511161,0
2008-11-25,19.689,20.376,18.145,19.734,1633599,0
2008-11-26,19.381,22.705,18.754,22.614,1148100,0
2008-11-28,22.116,23.562,21.838,23.554,934407,0
2008-12-01,22.448,22.719,19.118,19.169,1447117,0
2008-12-02,19.554,19.985,17.881,19.134,1268951,0
2008-12-03,18.327,19.914,18.327,19.728,1646559,0
2008-12-04,19.321,20.412,18.793,18.913,1177603,0
2008-12-05,18.746,19.397,18.062,19.238,1786238,0
2008-12-08,19.938,22.154,19.818,22.018,1108399,0
2008-12-09,21.635,22.553,20.842,21.671,1160162,0
2008-12-10,21.619,22.719,21.076,22.221,1631255,0
2008-12-11,21.988,22.733,21.455,21.545,1695381,0
2008-12-12,20.91,22.532,20.345,22.526,1254591,0
2008-12-15,22.526,22.69,20.931,21.475,890330,0
2008-12-16,21.619,22.367,20.964,21.719,1875322,0
2008-12-17,21.327,22.325,21.115,21.92,1200627,0
2008-12-18,21.642,22.191,20.986,21.256,907778,0
2008-12-19,21.184,21.671,20.519,21.198,1151425,0
2008-12-22,21.002,21.198,20.458,20.738,1130660,0
2008-12-23,20.947,21.619,20.118,20.497,615246,0
2008-12-24,20.497,20.497,20.059,20.398,180156,0
2008-12-26,20.557,20.744,20.02,20.186,316323,0
2008-12-29,19.985,20.36,19.66,20.068,654906,0
2008-12-30,20.33,21.52,19.812,21.504,819000,0
2008-12-31,21.355,22.622,21.123,22.409,879977,0
2009-01-02,22.374,22.517,21.635,22.396,591573,0
2009-01-05,22.079,22.508,21.369,21.596,1046427,0
2009-01-06,21.59,22.961,21.52,22.493,1811336,0
2009-01-07,21.747,21.854,20.338,20.91,2067646,0
2009-01-08,20.571,20.955,19.976,20.165,1311665,0
2009-01-09,20.27,20.345,19.449,19.75,714465,0
2009-01-12,19.84,19.864,18.754,19.049,797873,0
2009-01-13,18.862,19.871,18.809,19.554,977533,0
2009-01-14,19.103,19.232,18.403,18.787,1534133,0
2009-01-15,18.787,19.713,17.431,18.664,1945451,0
2009-01-16,21.023,21.023,18.244,18.867,1122890,0
2009-01-20,18.537,19.004,17.618,17.791,1935957,0
2009-01-21,18.145,18.8,17.391,18.485,1615275,0
2009-01-22,17.85,18.761,17.068,18.024,1474507,0
2009-01-23,17.218,19.095,16.608,19.073,1042944,0
2009-01-26,19.134,19.405,17.657,17.958,995799,0
2009-01-27,17.972,18.304,17.218,18.228,738757,0
2009-01-28,18.9,20.412,17.294,20.142,1310526,0
2009-01-29,19.871,20.723,19.59,20.091,1670775,0
2009-01-30,20.219,20.412,19.59,19.97,1376646,0
2009-02-02,19.653,19.84,18.92,19.262,1203652,0
2009-02-03,19.405,19.758,18.968,19.666,1668567,0
2009-02-04,19.97,22.567,19.97,21.642,5260492,0
2009-02-05,21.475,23.82,21.399,23.527,1971726,0
2009-02-06,23.442,24.069,23.006,23.609,1641976,0
2009-02-09,23.518,23.75,23.111,23.488,875036,0
2009-02-10,23.216,23.488,21.988,22.229,1498724,0
2009-02-11,22.697,23.089,22.38,22.795,1477380,0
2009-02-12,21.868,22.697,21.868,22.645,1190681,0
2009-02-13,22.454,22.725,22.005,22.109,1072815,0
2009-02-17,22.673,22.673,20.762,21.233,1514660,0
2009-02-18,21.272,22.154,21.031,21.19,1135007,0
2009-02-19,21.44,22.207,20.384,20.421,1106764,0
2009-02-20,19.84,21.475,19.59,21.129,1804613,0
2009-02-23,21.296,21.319,19.525,19.569,1130858,0
2009-02-24,19.675,21.551,19.178,21.496,1528577,0
2009-02-25,21.107,21.573,20.534,21.002,892234,0
2009-02-26,21.376,21.376,19.405,19.549,1287089,0
2009-02-27,19.469,20.028,18.28,18.297,2655388,0
2009-03-02,18.38,18.386,17.498,17.844,1249682,0
2009-03-03,17.979,18.521,17.647,18.041,1342987,0
2009-03-04,18.462,18.734,17.85,18.086,2163607,0
2009-03-05,17.685,17.972,16.888,17.128,1402543,0
2009-03-06,17.255,17.317,15.531,16.081,2211865,0
2009-03-09,15.538,16.322,15.484,15.96,2114059,0
2009-03-10,16.504,18.568,16.488,18.561,2157162,0
2009-03-11,19.108,19.713,18.116,19.5,1411133,0
2009-03-12,19.525,20.691,19.178,20.497,1962046,0
2009-03-13,20.564,21.475,20.278,21.327,2037433,0
2009-03-16,21.626,21.662,19.84,19.99,1324951,0
2009-03-17,20.013,21.017,19.894,20.964,2956193,0
2009-03-18,20.458,21.334,19.795,21.06,2924695,0
2009-03-19,21.559,21.559,19.812,19.894,1644521,0
2009-03-20,19.575,21.347,19.575,20.842,1874048,0
2009-03-23,21.596,23.617,21.311,23.601,1818661,0
2009-03-24,23.172,23.45,21.551,21.596,1488335,0
2009-03-25,21.877,22.673,21.099,22.606,1190351,0
2009-03-26,23.044,23.323,22.545,23.172,1385963,0
2009-03-27,22.367,22.697,21.943,21.966,990860,0
2009-03-30,21.573,21.768,21.017,21.031,843353,0
2009-03-31,21.247,22.229,20.97,22.154,1082679,0
2009-04-01,22.666,22.666,21.212,22.005,1030692,0
2009-04-02,22.01,22.553,21.732,22.229,2200034,0
2009-04-03,21.951,23.329,21.951,23.298,1287082,0
2009-04-06,22.614,23.044,22.229,22.477,787049,0
2009-04-07,22.245,22.245,21.084,21.107,1166619,0
2009-04-08,21.247,21.678,20.668,21.512,601560,0
2009-04-09,22.426,23.081,22.198,23.065,2502967,0
2009-04-13,22.606,23.361,22.426,23.216,846622,0
2009-04-14,23.87,24.445,23.527,23.983,1807923,0
2009-04-15,23.721,25.417,23.533,25.408,887506,0
2009-04-16,25.461,25.696,25.003,25.312,1127571,0
2009-04-17,25.408,25.523,24.836,25.198,965474,0
2009-04-20,24.191,25.039,23.773,23.773,1031808,0
2009-04-21,23.262,25.1,22.666,25.054,1526965,0
2009-04-22,24.369,25.062,23.248,23.442,1202584,0
2009-04-23,23.877,23.877,22.517,23.343,1169748,0
2009-04-24,23.435,24.55,22.36,24.288,1523066,0
2009-04-27,24.015,24.873,23.343,23.578,1107209,0
2009-04-28,21.807,22.773,20.723,21.263,4374178,0
2009-04-29,21.696,21.815,20.882,21.807,2090349,0
2009-04-30,22.229,22.282,20.444,20.571,1481898,0
2009-05-01,20.482,21.023,20.474,20.904,1079052,0
2009-05-04,21.167,23.504,21.093,23.45,1925328,0
2009-05-05,23.14,24.037,22.795,23.926,1434645,0
2009-05-06,24.083,24.292,22.673,23.894,1362100,0
2009-05-07,24.225,24.475,22.87,22.997,1296311,0
2009-05-08,23.765,24.873,22.501,24.776,1612130,0
2009-05-11,22.629,24.535,22.304,22.367,1089211,0
2009-05-12,22.733,22.832,21.648,22.198,1009937,0
2009-05-13,21.612,21.761,20.61,20.662,1015740,0
2009-05-14,20.904,21.635,20.904,21.076,1300445,0
2009-05-15,20.939,20.939,20.255,20.338,1349927,0
2009-05-18,20.684,22.87,20.376,22.583,1529732,0
2009-05-19,22.652,22.652,21.545,21.626,1108944,0
2009-05-20,22.124,22.268,20.826,21.04,1535395,0
2009-05-21,20.738,20.925,19.999,20.352,889995,0
2009-05-22,20.571,20.842,20.226,20.37,504868,0
2009-05-26,20.186,21.099,20.091,21.093,748907,0
2009-05-27,20.776,20.964,19.469,19.569,1648618,0
2009-05-28,19.795,20.97,19.666,20.947,1666704,0
2009-05-29,21.017,21.311,20.578,21.311,875852,0
2009-06-01,21.702,21.702,20.873,21.002,1250191,0
2009-06-02,20.89,21.247,20.731,21.099,756775,0
2009-06-03,20.458,20.797,19.97,20.684,3602525,0
2009-06-04,20.931,21.933,20.3,21.754,1337325,0
2009-06-05,21.951,22.387,21.612,22.268,1021381,0
2009-06-08,22.063,22.237,21.567,21.768,605688,0
2009-06-09,21.854,22.463,21.648,21.958,951826,0
2009-06-10,22.109,22.198,21.19,21.8,1001276,0
2009-06-11,21.877,22.048,21.093,21.545,1073827,0
2009-06-12,21.573,21.573,20.458,21.008,1582780,0
2009-06-15,20.723,21.212,20.648,21.099,742122,0
2009-06-16,21.287,21.567,20.474,20.505,751895,0
2009-06-17,20.534,20.723,19.638,19.741,1213473,0
2009-06-18,19.879,20.465,19.598,20.338,1140665,0
2009-06-19,20.398,21.023,20.255,20.97,973482,0
2009-06-22,20.505,20.834,19.583,19.598,1160374,0
2009-06-23,19.683,19.704,18.991,19.542,1515527,0
2009-06-24,19.704,20.398,19.569,20.172,707567,0
2009-06-25,20.091,20.488,19.126,20.482,1967602,0
2009-06-26,20.345,20.668,20.165,20.317,1163182,0
2009-06-29,20.474,20.541,19.864,19.901,908264,0
2009-06-30,19.955,20.412,19.683,20.286,749088,0
2009-07-01,20.33,20.925,20.292,20.723,1237575,0
2009-07-02,20.616,20.691,19.734,19.923,605648,0
2009-07-06,19.818,20.052,19.434,19.955,970464,0
2009-07-07,19.894,20.24,19.66,19.675,779626,0
2009-07-08,19.781,20.158,19.51,20.037,1013990,0
2009-07-09,20.309,20.578,20.142,20.3,386486,0
2009-07-10,20.013,20.586,19.914,20.405,459337,0
2009-07-13,20.488,21.732,20.097,21.719,715952,0
2009-07-14,21.538,22.018,21.408,21.784,552463,0
2009-07-15,22.01,22.454,21.319,22.311,1304802,0
2009-07-16,22.04,22.086,21.702,21.988,830321,0
2009-07-17,21.854,22.545,21.854,22.177,534104,0
2009-07-20,22.17,22.454,22.17,22.342,452642,0
2009-07-21,22.342,22.946,22.191,22.892,713267,0
2009-07-22,22.757,23.472,22.652,23.419,731123,0
2009-07-23,23.426,24,22.99,23.91,1018432,0
2009-07-24,23.661,24.174,22.981,24.166,835704,0
2009-07-27,24.037,24.407,23.949,24.196,862370,0
2009-07-28,23.885,24.191,22.997,23.028,1014081,0
2009-07-29,24.489,26.712,24.391,26,3984500,0
2009-07-30,26.305,28.181,25.433,27.842,2565243,0
2009-07-31,27.684,28.025,26.932,27.874,1589685,0
2009-08-03,28.259,28.936,27.722,28.069,1504333,0
2009-08-04,27.881,28.611,27.549,28.138,821841,0
2009-08-05,28.053,28.634,27.82,28.174,990827,0
2009-08-06,28.31,28.392,27.752,27.881,726429,0
2009-08-07,28.19,29.086,27.866,29.034,675937,0
2009-08-10,28.957,29.086,28.485,28.951,547712,0
2009-08-11,28.685,28.944,28.197,28.56,475284,0
2009-08-12,28.469,28.755,28.279,28.437,508522,0
2009-08-13,28.666,28.717,27.117,28.717,688154,0
2009-08-14,28.507,28.582,28.03,28.55,337540,0
2009-08-17,27.836,27.954,26.735,27.511,965374,0
2009-08-18,27.596,28.808,27.368,28.619,908687,0
2009-08-19,28.002,29.275,27.421,29.178,798341,0
2009-08-20,28.099,29.556,28.099,29.539,1032781,0
2009-08-21,29.834,30.058,29.366,29.523,1105182,0
2009-08-24,29.622,30.005,28.075,28.392,1045694,0
2009-08-25,28.285,28.437,27.14,28.372,1355174,0
2009-08-26,28.364,29.284,28.165,29.192,2073806,0
2009-08-27,29.425,30.12,28.824,29.531,1177906,0
2009-08-28,29.868,29.983,28.824,29.284,719735,0
2009-08-31,28.83,29.493,28.824,29.291,1064049,0
2009-09-01,29.178,29.644,28.075,28.115,1525149,0
2009-09-02,27.954,28.71,27.639,28.543,1832417,0
2009-09-03,28.793,29.389,28.469,29.229,1636565,0
2009-09-04,29.472,29.597,28.634,28.71,1317302,0
2009-09-08,29.086,29.485,28.816,29.389,864770,0
2009-09-09,28.409,28.437,27.715,28.083,4146077,0
2009-09-10,28.611,29.389,28.31,29.326,1977745,0
2009-09-11,29.66,29.917,29.011,29.652,1261427,0
2009-09-14,29.311,29.523,29.056,29.275,493959,0
2009-09-15,29.336,29.336,27.979,28.642,1148868,0
2009-09-16,28.65,28.726,28.025,28.717,1546696,0
2009-09-17,28.673,29.565,28.364,28.409,959190,0
2009-09-18,28.485,28.726,27.731,27.849,1902944,0
2009-09-21,27.731,28.695,25.492,28.259,1072812,0
2009-09-22,28.38,29.306,28.38,29.041,1164196,0
2009-09-23,29.349,29.734,28.882,28.923,1391526,0
2009-09-24,29.034,29.419,28.55,28.717,1740049,0
2009-09-25,28.43,28.867,28.211,28.611,1439120,0
2009-09-28,28.702,30.105,28.537,30.105,1679801,0
2009-09-29,30.706,32.176,30.354,31.768,3006617,0
2009-09-30,32.057,32.057,30.64,31.129,1716139,0
2009-10-01,31.084,31.445,30.464,30.519,1462569,0
2009-10-02,30.12,30.775,29.66,29.961,1781590,0
2009-10-05,30.029,30.955,29.788,30.654,1115481,0
2009-10-06,31.098,32.387,30.962,32.038,1226687,0
2009-10-07,32.02,33.074,31.919,32.815,1546553,0
2009-10-08,33.146,33.623,31.332,31.859,1631997,0
2009-10-09,32.004,32.026,31.332,31.575,798388,0
2009-10-12,31.724,31.964,30.745,31.198,1435127,0
2009-10-13,30.894,31.28,30.812,30.894,830161,0
2009-10-14,31.445,32.604,31.4,32.604,979834,0
2009-10-15,31.227,32.764,30.617,32.242,6273109,0
2009-10-16,32.012,32.085,31.504,31.612,862505,0
2009-10-19,31.844,31.859,30.775,31.07,1239763,0
2009-10-20,31.045,31.624,30.73,31.348,1204814,0
2009-10-21,31.332,31.74,30.579,30.654,765378,0
2009-10-22,30.511,30.73,29.938,30.586,1358551,0
2009-10-23,30.88,31.129,30.276,30.42,681257,0
2009-10-26,30.427,30.843,29.931,30.005,1044844,0
2009-10-27,30.143,30.178,28.8,29.161,2337393,0
2009-10-28,29.719,30.12,27.639,27.995,1734961,0
2009-10-29,28.333,28.989,27.524,28.512,1388409,0
2009-10-30,28.236,28.824,28.069,28.446,1048208,0
2009-11-02,28.499,28.741,27.954,28.702,912086,0
2009-11-03,28.273,28.845,28.093,28.38,1061808,0
2009-11-04,28.529,28.769,27.692,27.836,927703,0
2009-11-05,28.147,28.666,27.94,28.666,582098,0
2009-11-06,28.462,28.8,28.19,28.597,678287,0
2009-11-09,29.019,29.628,28.882,29.614,818372,0
2009-11-10,29.652,30.367,29.425,30.241,626060,0
2009-11-11,30.745,31.575,30.346,30.434,835113,0
2009-11-12,30.527,30.683,30.292,30.42,801043,0
2009-11-13,30.527,30.527,29.644,29.795,626450,0
2009-11-16,30.005,30.195,29.847,29.877,729740,0
2009-11-17,29.868,30.647,29.604,30.647,1552817,0
2009-11-18,30.79,30.993,30.398,30.534,419312,0
2009-11-19,30.391,30.496,29.349,29.456,533598,0
2009-11-20,29.734,30.083,29.14,29.245,525997,0
2009-11-23,29.726,29.976,29.298,29.84,515345,0
2009-11-24,29.762,29.827,29.237,29.622,1337302,0
2009-11-25,29.485,29.666,29.245,29.275,328657,0
2009-11-27,28.469,28.867,28.259,28.726,349797,0
2009-11-30,28.755,29.237,28.053,29.208,607950,0
2009-12-01,29.463,29.463,28.512,28.957,681602,0
2009-12-02,29.154,29.762,28.936,29.118,424914,0
2009-12-03,29.041,29.485,29.019,29.094,722931,0
2009-12-04,28.093,29.056,27.375,29.011,2146835,0
2009-12-07,28.973,29.041,28.4,28.685,706520,0
2009-12-08,28.302,28.65,28.251,28.512,1000934,0
2009-12-09,28.437,28.437,28.069,28.341,336444,0
2009-12-10,28.491,28.816,28.279,28.372,1027216,0
2009-12-11,28.56,28.695,28.123,28.205,752234,0
2009-12-14,28.437,28.437,27.82,27.836,702673,0
2009-12-15,27.767,27.858,27.117,27.39,979060,0
2009-12-16,27.429,28.454,27.14,28.454,1162968,0
2009-12-17,28.174,28.71,28.069,28.319,800320,0
2009-12-18,28.43,28.537,27.555,27.555,1249991,0
2009-12-21,27.866,28.002,27.368,27.881,1171497,0
2009-12-22,27.684,28.499,27.504,28.228,963275,0
2009-12-23,28.236,28.333,27.752,27.919,389471,0
2009-12-24,27.89,28.099,27.752,27.987,203811,0
2009-12-28,27.805,27.934,26.118,26.676,1953043,0
2009-12-29,26.781,27.316,26.614,27.126,2505670,0
2009-12-30,27.069,27.881,27.007,27.813,1058881,0
2009-12-31,27.626,28.71,27.564,28.611,1105145,0
2010-01-04,28.929,30.299,28.808,30.185,1634379,0
2010-01-05,30.195,30.933,29.734,30.91,1280483,0
2010-01-06,30.663,30.971,30.067,30.698,1147167,0
2010-01-07,30.534,31,30.346,30.64,807757,0
2010-01-08,30.632,30.924,30.185,30.745,1000754,0
2010-01-11,30.955,31.036,30.313,30.474,487187,0
2010-01-12,30.143,30.143,29.14,29.358,1079630,0
2010-01-13,29.381,29.901,29.311,29.84,425005,0
2010-01-14,29.675,30.178,29.433,30.083,760350,0
2010-01-15,30.083,30.201,29.741,30.014,479612,0
2010-01-19,29.892,31.076,29.771,30.894,1036364,0
2010-01-20,30.714,31.007,30.255,30.306,839579,0
2010-01-21,30.383,31.024,30.096,30.886,1108039,0
2010-01-22,30.721,30.721,29.585,29.691,1695559,0
2010-01-25,30.067,30.105,29.311,29.404,806062,0
2010-01-26,29.261,29.366,28.228,28.259,606894,0
2010-01-27,28.265,29.585,28.002,29.523,811633,0
2010-01-28,29.734,30.029,29.644,29.726,1163872,0
2010-01-29,29.762,29.84,28.891,29.041,768116,0
2010-02-01,28.666,29.306,28.567,29.154,389047,0
2010-02-02,29.493,31.084,29.22,30.894,2659158,0
2010-02-03,29.756,30.367,29.14,30.058,2130510,0
2010-02-04,29.961,29.961,27.866,28.018,2885618,0
2010-02-05,27.928,28.106,27.044,28.062,1568427,0
2010-02-08,27.89,29.064,27.692,27.746,1021584,0
2010-02-09,28.053,28.341,27.285,27.39,1294852,0
2010-02-10,27.316,27.355,26.563,27.204,960912,0
2010-02-11,27.233,27.715,26.855,27.34,982931,0
2010-02-12,26.939,27.217,26.712,27.069,1150646,0
2010-02-16,27.233,27.722,27.075,27.555,715587,0
2010-02-17,27.519,28.03,27.105,27.278,1181128,0
2010-02-18,27.255,27.331,26.886,27.278,847158,0
2010-02-19,26.917,27.519,26.827,27.195,1521476,0
2010-02-22,27.233,27.355,26.797,27,1145365,0
2010-02-23,26.968,26.968,26.162,26.2,1588435,0
2010-02-24,26.382,26.472,25.447,25.799,2021471,0
2010-02-25,25.433,26.449,25.1,26.434,2462554,0
2010-02-26,26.563,27.182,26.231,27.075,1332268,0
2010-03-01,27.069,27.572,27.053,27.195,1890936,0
2010-03-02,27.452,28.462,27.166,28.302,2332763,0
2010-03-03,28.43,29.154,28.294,28.8,2504339,0
2010-03-04,28.776,28.989,28.634,28.839,903413,0
2010-03-05,28.923,29.08,28.717,28.98,636376,0
2010-03-08,29.019,29.349,28.785,29.245,570671,0
2010-03-09,29.326,29.389,29.027,29.161,826369,0
2010-03-10,28.83,28.83,27.805,27.842,1410413,0
2010-03-11,27.767,28.702,27.767,28.597,1305507,0
2010-03-12,28.695,28.762,27.934,28.047,740105,0
2010-03-15,28.03,28.174,27.639,27.987,715121,0
2010-03-16,27.987,28.372,27.858,28.326,381923,0
2010-03-17,27.731,28.319,27.731,27.995,5267153,0
2010-03-18,27.995,28.31,27.836,27.94,1383590,0
2010-03-19,27.849,28.099,27.767,27.82,890422,0
2010-03-22,27.524,27.919,27.504,27.596,966826,0
2010-03-23,27.684,27.709,27.069,27.27,1893194,0
2010-03-24,27.225,27.549,27.166,27.482,808340,0
2010-03-25,27.504,27.752,27.255,27.323,1564911,0
2010-03-26,27.247,27.617,26.705,26.879,1276430,0
2010-03-29,27.075,27.435,26.789,27.413,1208296,0
2010-03-30,27.477,27.477,26.614,26.991,1293548,0
2010-03-31,26.954,27.348,26.313,26.903,4116926,0
2010-04-01,26.954,27.308,26.629,27.24,1355094,0
2010-04-05,27.308,27.533,27.134,27.524,1388931,0
2010-04-06,27.27,27.849,27.27,27.692,1091789,0
2010-04-07,27.669,27.904,27.278,27.429,802290,0
2010-04-08,26.946,28.025,26.946,27.805,653234,0
2010-04-09,27.94,28.824,27.775,28.733,1497919,0
2010-04-12,28.762,29.336,28.762,29.22,1216769,0
2010-04-13,29.237,29.319,28.666,28.899,610160,0
2010-04-14,29.131,29.419,28.776,29.208,642359,0
2010-04-15,28.944,29.576,28.944,29.485,525777,0
2010-04-16,29.237,29.539,28.567,28.899,819877,0
2010-04-19,28.71,28.891,28.364,28.824,429307,0
2010-04-20,29.086,29.291,29.034,29.2,609591,0
2010-04-21,29.213,29.485,29.064,29.298,586816,0
2010-04-22,29.011,29.118,28.543,28.882,702286,0
2010-04-23,28.793,29.275,28.762,29.101,1012531,0
2010-04-26,28.995,29.404,28.71,28.793,1047044,0
2010-04-27,29.389,30.143,28.995,29.22,1513059,0
2010-04-28,29.531,29.976,29.389,29.565,896971,0
2010-04-29,29.691,29.983,29.109,29.565,1177128,0
2010-04-30,29.719,30.105,28.944,29.131,1352254,0
2010-05-03,29.374,30.042,28.852,29.877,1456500,0
2010-05-04,29.749,29.749,28.611,28.995,2040230,0
2010-05-05,28.302,29.027,27.429,28.19,2275239,0
2010-05-06,27.995,28.364,26.096,27.89,2844760,0
2010-05-07,27.866,27.866,25.922,26.056,2987432,0
2010-05-10,27.519,27.722,26.917,27.39,1428230,0
2010-05-11,27.182,27.435,26.766,26.911,806062,0
2010-05-12,27.204,27.444,26.991,27.225,792260,0
2010-05-13,27.323,27.784,27.028,27.217,732898,0
2010-05-14,26.954,27.09,26.245,26.373,966661,0
2010-05-17,26.428,26.751,25.703,26.373,934361,0
2010-05-18,26.442,26.744,25.825,26.013,1137197,0
2010-05-19,25.89,25.959,24.821,25.34,1848663,0
2010-05-20,24.898,24.965,24.023,24.031,1271416,0
2010-05-21,23.87,24.662,23.391,24.315,1645248,0
2010-05-24,24.24,24.662,23.624,23.661,1182129,0
2010-05-25,23.081,24.528,22.892,24.497,2818575,0
2010-05-26,24.574,25.017,24.046,24.12,1537951,0
2010-05-27,24.67,24.868,24.429,24.836,819811,0
2010-05-28,24.76,24.791,23.765,23.765,1066568,0
2010-06-01,23.73,24.174,23.065,23.089,773409,0
2010-06-02,23.412,23.798,23.097,23.744,746494,0
2010-06-03,23.343,24.288,23.291,24.083,1358312,0
2010-06-04,23.668,24.023,23.554,23.781,1062442,0
2010-06-07,23.885,23.885,23.668,23.757,1809301,0
2010-06-08,23.812,23.91,23.097,23.569,1828398,0
2010-06-09,23.677,23.75,22.946,23.013,1007420,0
2010-06-10,23.335,24.16,23.208,24.128,1095507,0
2010-06-11,23.773,24.182,23.64,24.134,822502,0
2010-06-14,24.212,24.212,22.576,23.285,2121869,0
2010-06-15,23.412,23.963,23.065,23.935,1468374,0
2010-06-16,23.661,24.15,23.586,24.091,923418,0
2010-06-17,24.301,24.301,23.554,23.836,1074691,0
2010-06-18,23.75,24.023,23.677,23.91,1312107,0
2010-06-21,23.935,23.935,23.059,23.155,1312442,0
2010-06-22,23.081,23.426,22.961,23.104,888414,0
2010-06-23,22.997,23.013,21.603,22.1,2341241,0
2010-06-24,21.877,21.882,21.134,21.34,1389443,0
2010-06-25,21.272,21.603,20.791,21.068,2334169,0
2010-06-28,21.115,21.868,20.979,21.815,1205146,0
2010-06-29,21.44,21.447,20.505,20.707,1813978,0
2010-06-30,20.759,20.759,19.819,20.128,2191632,0
2010-07-01,20.005,20.013,19.367,19.914,2808671,0
2010-07-02,19.963,20.219,19.704,19.97,873027,0
2010-07-06,20.497,20.541,20.044,20.24,1348849,0
2010-07-07,20.384,20.939,20.158,20.904,1097944,0
2010-07-08,21.176,21.603,21.002,21.347,1299349,0
2010-07-09,21.256,22.147,21.144,22.1,889595,0
2010-07-12,22.086,22.086,21.327,21.504,870573,0
2010-07-13,21.71,22.296,21.71,22.229,566160,0
2010-07-14,22.296,22.304,21.889,22.124,396179,0
2010-07-15,22.079,22.094,21.545,21.905,453161,0
2010-07-16,21.719,21.776,21.272,21.44,759218,0
2010-07-19,21.648,21.815,21.369,21.678,413614,0
2010-07-20,21.184,21.347,20.744,21.287,839238,0
2010-07-21,21.369,21.845,21.04,21.475,881087,0
2010-07-22,21.784,22.296,21.59,22.207,780046,0
2010-07-23,22.319,22.319,21.951,22.262,373037,0
2010-07-26,22.154,22.93,22.154,22.855,333419,0
2010-07-27,22.87,23.87,22.622,22.749,1330942,0
2010-07-28,22.749,23.398,22.38,22.477,913067,0
2010-07-29,22.517,22.773,22.245,22.658,781834,0
2010-07-30,22.477,22.545,22.147,22.36,740473,0
2010-08-02,22.606,23.059,22.47,22.997,777592,0
2010-08-03,22.878,23.87,22.846,23.765,1187563,0
2010-08-04,23.87,24.853,23.698,24.646,4016421,0
2010-08-05,24.565,24.76,23.856,24.257,1897725,0
2010-08-06,23.87,24.55,23.773,24.489,850979,0
2010-08-09,24.535,24.646,24.34,24.62,521951,0
2010-08-10,24.399,24.513,24.083,24.355,386781,0
2010-08-11,23.992,23.992,23.298,23.377,667015,0
2010-08-12,22.953,23.64,22.87,23.512,1184079,0
2010-08-13,23.533,24.031,23.398,23.901,475976,0
2010-08-16,23.828,23.941,23.111,23.398,1160287,0
2010-08-17,23.54,24.12,23.54,24.098,1073780,0
2010-08-18,24.046,24.112,23.894,23.963,452003,0
2010-08-19,23.91,23.963,23.323,23.781,1083231,0
2010-08-20,23.64,24.86,23.64,24.654,1371802,0
2010-08-23,24.868,25.671,24.707,25.13,2091499,0
2010-08-24,24.83,25.219,24.112,24.42,1969490,0
2010-08-25,24.42,25.332,24.308,25.184,2103507,0
2010-08-26,25.671,25.671,24.191,24.24,1211349,0
2010-08-27,24.415,24.469,24,24.28,811831,0
2010-08-30,24.142,24.212,23.285,23.335,1152808,0
2010-08-31,23.139,23.857,23.103,23.554,1191733,0
2010-09-01,24.16,24.754,24,24.641,1342884,0
2010-09-02,24.634,24.634,23.969,24.166,1085218,0
2010-09-03,24.55,25.146,24.28,25.121,1194673,0
2010-09-07,24.889,24.889,24.078,24.142,702674,0
2010-09-08,25.332,25.332,24.233,24.98,1635057,0
2010-09-09,25.251,25.251,24.166,24.429,1255408,0
2010-09-10,24.535,24.965,24.453,24.641,891921,0
2010-09-13,25.071,26.186,25.039,25.785,2040622,0
2010-09-14,25.649,26.104,25.567,25.89,953325,0
2010-09-15,25.84,25.966,25.5,25.862,634450,0
2010-09-16,25.808,26.063,25.531,25.906,659533,0
2010-09-17,26.17,27.09,26.034,27.037,1412653,0
2010-09-20,26.975,27.842,26.547,27.255,1390636,0
2010-09-21,27.316,27.572,26.781,26.911,1208097,0
2010-09-22,26.803,26.96,26.215,26.313,844018,0
2010-09-23,26.2,26.541,25.741,26.072,876943,0
2010-09-24,26.803,26.827,26.224,26.735,880230,0
2010-09-27,26.622,26.735,26.245,26.428,546677,0
2010-09-28,26.547,26.789,26.29,26.726,545378,0
2010-09-29,26.646,26.789,26.571,26.735,827710,0
2010-09-30,26.735,26.975,26,26.434,2484568,0
2010-10-01,26.846,27.126,26.215,26.493,694390,0
2010-10-04,26.297,26.465,26.239,26.458,856746,0
2010-10-05,26.676,27.631,26.532,27.39,931048,0
2010-10-06,27.413,27.421,26.676,27.09,593087,0
2010-10-07,27.278,27.316,26.811,26.894,343722,0
2010-10-08,26.968,27.09,26.719,27.007,718076,0
2010-10-11,27.053,27.15,26.871,26.903,556239,0
2010-10-12,26.637,27.015,25.906,27.007,833693,0
2010-10-13,27.173,27.233,26.861,27.044,1165925,0
2010-10-14,26.886,26.954,26.231,26.359,1504374,0
2010-10-15,26.524,26.607,25.991,26.14,1447671,0
2010-10-18,26.186,26.646,26,26.518,1093628,0
2010-10-19,26.087,26.894,25.974,26.397,963204,0
2010-10-20,26.472,26.766,26.41,26.583,935003,0
2010-10-21,26.689,26.968,26.524,26.757,763796,0
2010-10-22,26.984,26.984,26.501,26.751,575509,0
2010-10-25,27.015,27.397,26.926,27.082,1365153,0
2010-10-26,26.926,27.316,26.827,27.308,719279,0
2010-10-27,27.468,27.912,26.654,27.752,2174952,0
2010-10-28,27.881,28.611,27.34,28.273,1680055,0
2010-10-29,28.265,28.431,27.67,27.808,1349743,0
2010-11-01,27.761,28.165,27.294,27.405,875153,0
2010-11-02,26.968,27.489,26.926,27.247,3997653,0
2010-11-03,27.264,27.468,27.09,27.316,1562389,0
2010-11-04,27.603,28.069,27.511,27.669,2072039,0
2010-11-05,27.842,28.625,27.767,28.567,1115578,0
2010-11-08,28.485,29.056,28.385,28.923,1645150,0
2010-11-09,28.808,29.064,28.279,28.302,506027,0
2010-11-10,28.228,28.845,28.205,28.845,589346,0
2010-11-11,28.56,28.83,28.259,28.302,479212,0
2010-11-12,28.099,28.159,27.715,27.82,562215,0
2010-11-15,27.912,28.099,27.842,28.075,395067,0
2010-11-16,27.805,28.053,27.331,27.39,451890,0
2010-11-17,27.383,27.549,27.21,27.368,327915,0
2010-11-18,27.709,27.912,27.61,27.813,461549,0
2010-11-19,27.655,27.969,27.348,27.904,340302,0
2010-11-22,27.692,27.912,27.482,27.639,374799,0
2010-11-23,27.413,27.459,26.939,26.939,374493,0
2010-11-24,27.105,27.375,26.984,27.375,224136,0
2010-11-26,27.082,27.405,27.082,27.09,73382,0
2010-11-29,27.028,27.639,26.827,27.581,309402,0
2010-11-30,27.299,27.533,26.966,26.981,609160,0
2010-12-01,27.294,27.752,27.294,27.617,837598,0
2010-12-02,27.836,28.446,27.542,28.302,632003,0
2010-12-03,27.995,28.604,27.987,28.567,211452,0
2010-12-06,28.512,28.824,28.4,28.769,343655,0
2010-12-07,29.005,29.011,28.372,28.485,425378,0
2010-12-08,28.478,28.71,28.414,28.659,438351,0
2010-12-09,28.762,29.005,28.582,28.876,614360,0
2010-12-10,28.929,29.349,28.867,29.064,885026,0
2010-12-13,29.2,29.78,29.161,29.585,801716,0
2010-12-14,29.59,29.726,29.261,29.463,1093712,0
2010-12-15,29.411,29.628,29.161,29.208,530167,0
2010-12-16,29.411,29.827,29.171,29.585,1206026,0
2010-12-17,28.776,29.628,28.294,29.456,1955340,0
2010-12-20,29.389,29.404,28.673,29.184,752241,0
2010-12-21,29.253,29.675,29.253,29.493,391027,0
2010-12-22,29.614,29.771,29.433,29.576,694734,0
2010-12-23,29.539,29.548,29.14,29.2,451128,0
2010-12-27,29.101,29.795,28.98,29.756,350920,0
2010-12-28,29.84,29.877,29.448,29.719,280879,0
2010-12-29,29.751,29.861,29.493,29.735,433732,0
2010-12-30,29.742,29.963,29.297,29.735,413817,0
2010-12-31,29.724,29.977,29.724,29.753,473066,0
2011-01-03,29.983,30.112,29.771,29.892,889128,0
2011-01-04,29.97,29.999,29.472,29.705,764197,0
2011-01-05,29.472,30.843,29.456,30.721,1098525,0
2011-01-06,30.721,31.421,30.458,31.318,1166588,0
2011-01-07,31.287,31.596,30.69,30.924,812750,0
2011-01-10,30.571,31.469,30.571,31.318,626321,0
2011-01-11,31.504,31.504,30.624,30.874,778728,0
2011-01-12,31.151,31.708,30.971,31.708,395881,0
2011-01-13,31.604,32.25,31.551,31.852,808729,0
2011-01-14,31.732,32.161,31.693,32.161,795221,0
2011-01-18,32.185,32.62,32.138,32.523,492368,0
2011-01-19,32.342,32.555,31.356,31.439,1064122,0
2011-01-20,31.287,32.076,31.151,32.02,854296,0
2011-01-21,32.275,32.885,31.956,32.856,622494,0
2011-01-24,32.748,32.809,31.919,32.426,466278,0
2011-01-25,32.372,32.401,31.612,32.012,358192,0
2011-01-26,32.026,32.116,31.716,31.987,392720,0
2011-01-27,31.875,32.092,31.198,31.421,862020,0
2011-01-28,31.496,31.701,30.894,30.978,702288,0
2011-01-31,30.909,31.668,30.901,31.438,498724,0
2011-02-01,31.604,32.25,31.604,32.22,664476,0
2011-02-02,33.683,33.909,32.937,33.343,2664525,0
2011-02-03,33.531,34.214,33.375,34.171,1227170,0
2011-02-04,33.72,34.248,33.569,33.909,1456068,0
2011-02-07,33.654,34.225,33.524,33.983,1638764,0
2011-02-08,34.024,34.024,33.457,33.607,474077,0
2011-02-09,33.396,34.107,33.312,34.107,1278736,0
2011-02-10,33.901,34.099,33.751,33.909,506988,0
2011-02-11,33.72,33.983,33.441,33.547,506258,0
2011-02-14,33.488,33.759,33.254,33.759,744402,0
2011-02-15,33.45,34.332,33.45,34.323,1311635,0
2011-02-16,34.323,35.07,34.323,34.626,1012244,0
2011-02-18,34.294,34.473,34.015,34.255,368031,0
2011-02-22,33.705,34.007,32.612,33.005,794512,0
2011-02-23,32.937,33.118,31.844,32.354,756933,0
2011-02-24,32.242,32.589,31.859,32.193,636994,0
2011-02-25,32.401,33.125,32.354,32.824,429624,0
2011-02-28,33.025,33.21,32.487,33.152,458032,0
2011-03-01,33.133,33.291,32.306,33.074,1142139,0
2011-03-02,32.847,33.005,32.048,32.869,920360,0
2011-03-03,33.231,33.909,32.764,33.909,733965,0
2011-03-04,33.72,33.909,33.096,33.246,462659,0
2011-03-07,33.343,33.353,32.455,32.523,386359,0
2011-03-08,32.839,33.153,32.637,32.905,402838,0
2011-03-09,32.688,32.78,32.02,32.673,759468,0
2011-03-10,32.318,32.568,31.972,32.048,576418,0
2011-03-11,31.928,32.455,31.875,32.401,699003,0
2011-03-14,32.068,32.25,31.693,31.835,965371,0
2011-03-15,31.158,31.618,30.714,31.212,1737479,0
2011-03-16,31.113,31.24,29.666,29.78,1193332,0
2011-03-17,30.145,30.469,29.622,29.925,846829,0
2011-03-18,30.391,31.22,30.383,30.73,1031808,0
2011-03-21,31.295,31.469,31.016,31.462,597531,0
2011-03-22,31.519,31.859,31.386,31.724,1383217,0
2011-03-23,31.588,32.076,31.212,31.997,623895,0
2011-03-24,32.185,32.214,31.708,31.948,511256,0
2011-03-25,32.02,32.952,31.844,32.861,777257,0
2011-03-28,32.893,33.096,32.449,32.515,790412,0
2011-03-29,32.667,32.764,31.708,31.905,1012073,0
2011-03-30,31.928,32.25,31.612,31.612,818906,0
2011-03-31,31.359,31.528,30.521,31.33,4625943,0
2011-04-01,31.559,31.799,31.369,31.672,853768,0
2011-04-04,31.649,31.716,31.248,31.519,1177749,0
2011-04-05,31.496,32.113,31.302,32.041,1245834,0
2011-04-06,32.085,32.66,31.956,32.589,881674,0
2011-04-07,32.465,32.692,32.021,32.656,716435,0
2011-04-08,32.777,32.806,32.244,32.261,566961,0
2011-04-11,32.318,32.379,31.672,31.835,804166,0
2011-04-12,31.649,31.831,31.445,31.484,878442,0
2011-04-13,31.649,31.892,31.596,31.656,1410555,0
2011-04-14,31.339,31.649,31.287,31.496,642512,0
2011-04-15,31.649,31.974,31.157,31.247,1997155,0
2011-04-18,30.879,30.984,30.515,30.645,726016,0
2011-04-19,30.711,30.892,29.994,30.295,789088,0
2011-04-20,30.801,31.49,30.341,31.484,800114,0
2011-04-21,31.702,31.831,31.24,31.332,558494,0
2011-04-25,31.4,31.685,30.858,31.136,670971,0
2011-04-26,31.332,31.369,30.817,30.976,521502,0
2011-04-27,30.884,31.255,30.317,30.915,988905,0
2011-04-28,30.695,31.005,30.365,30.787,543988,0
2011-04-29,30.832,30.933,30.702,30.893,1678364,0
2011-05-02,31.164,31.484,31.023,31.439,1029413,0
2011-05-03,31.219,31.649,31.068,31.462,1365598,0
2011-05-04,31.4,31.49,30.652,30.884,841596,0
2011-05-05,30.695,30.718,30.045,30.114,855322,0
2011-05-06,30.485,30.637,30.129,30.228,859571,0
2011-05-09,30.204,30.244,29.629,29.661,818477,0
2011-05-10,29.789,30.567,29.622,30.204,3893843,0
2011-05-11,30.084,30.204,29.813,29.894,571133,0
2011-05-12,29.879,30.204,29.797,30.077,879292,0
2011-05-13,30.069,30.22,29.947,29.994,659857,0
2011-05-16,29.925,30.378,29.886,29.911,1092999,0
2011-05-17,29.699,29.903,28.902,28.963,1199423,0
2011-05-18,29.009,29.501,28.805,29.047,1871103,0
2011-05-19,29.183,29.318,29.009,29.122,1229412,0
2011-05-20,29.161,29.456,28.858,29.063,1154193,0
2011-05-23,28.722,28.828,28.109,28.133,645862,0
2011-05-24,28.149,28.442,28.02,28.418,763024,0
2011-05-25,28.305,29.236,28.305,29.069,1204528,0
2011-05-26,28.934,28.993,28.63,28.902,757731,0
2011-05-27,28.941,29.585,28.814,29.556,562572,0
2011-05-31,29.877,29.971,29.326,29.464,414247,0
2011-06-01,29.357,29.365,28.16,28.16,736172,0
2011-06-02,28.281,28.525,28.095,28.223,1095707,0
2011-06-03,27.867,28.013,27.588,27.611,971839,0
2011-06-06,27.556,27.662,27.18,27.232,700974,0
2011-06-07,27.413,27.542,26.914,27.246,1482941,0
2011-06-08,27.074,27.246,26.74,26.793,1124516,0
2011-06-09,26.832,27.451,26.702,27.435,836460,0
2011-06-10,27.262,27.421,26.809,27.347,840384,0
2011-06-13,27.374,27.572,26.852,27.012,517008,0
2011-06-14,27.322,27.716,27.067,27.692,553642,0
2011-06-15,27.404,27.481,27.042,27.382,1056608,0
2011-06-16,27.321,27.504,26.972,27.315,1378054,0
2011-06-17,27.626,28.005,27.476,27.92,1200034,0
2011-06-20,27.897,28.426,27.842,28.149,668742,0
2011-06-21,28.267,28.828,28.155,28.79,960358,0
2011-06-22,28.773,28.805,28.223,28.322,1169121,0
2011-06-23,27.768,28.133,27.572,28.07,1176194,0
2011-06-24,28.155,28.192,26.778,27.026,2122471,0
2011-06-27,27.059,27.253,26.809,26.966,483555,0
2011-06-28,27.124,27.451,26.852,26.9,798275,0
2011-06-29,27.074,28.1,27.074,28.07,1087773,0
2011-06-30,28.088,28.546,27.842,28.063,679414,0
2011-07-01,28.015,28.736,27.831,28.728,1411464,0
2011-07-05,28.653,28.653,27.967,28.211,626663,0
2011-07-06,28.045,28.045,27.382,27.573,1323885,0
2011-07-07,27.71,27.861,27.525,27.762,1494936,0
2011-07-08,27.321,27.632,27.079,27.611,516975,0
2011-07-11,27.253,27.362,26.369,26.438,973823,0
2011-07-12,26.311,26.401,25.466,25.466,2982047,0
2011-07-13,25.689,26.006,25.559,25.884,1656705,0
2011-07-14,25.892,26.037,25.635,25.741,974643,0
2011-07-15,25.877,25.915,25.336,25.535,655254,0
2011-07-18,25.535,25.584,25.06,25.281,1150133,0
2011-07-19,25.278,25.755,25.278,25.664,741610,0
2011-07-20,25.764,26.914,25.728,26.824,2060373,0
2011-07-21,26.892,27.685,26.844,27.611,1464056,0
2011-07-22,27.641,27.9,27.395,27.685,1136315,0
2011-07-25,27.382,27.556,27.224,27.362,568129,0
2011-07-26,27.564,27.564,27.17,27.321,537879,0
2011-07-27,27.012,27.194,26.074,26.248,982154,0
2011-07-28,26.669,27.146,26.066,26.112,1347669,0
2011-07-29,25.648,26.017,25.296,25.42,762992,0
2011-08-01,25.862,25.891,25.132,25.239,829029,0
2011-08-02,25.012,25.012,23.862,23.933,1583030,0
2011-08-03,23.883,24.493,23.557,24.449,1414384,0
2011-08-04,24.601,24.805,23.004,23.034,2241174,0
2011-08-05,23.307,23.483,22.175,22.401,3250146,0
2011-08-08,21.582,21.986,19.84,19.84,3104092,0
2011-08-09,20.244,22.325,19.857,22.325,2902877,0
2011-08-10,21.636,22.022,21.073,21.11,2830338,0
2011-08-11,21.415,21.909,20.981,21.475,4264477,0
2011-08-12,21.803,21.97,20.642,21.181,2538519,0
2011-08-15,21.538,22.114,21.521,22.015,1229651,0
2011-08-16,21.863,22.296,21.664,21.993,1305537,0
2011-08-17,22.145,22.36,21.704,21.962,1045982,0
2011-08-18,20.959,21.325,20.282,20.746,1063777,0
2011-08-19,20.428,21.026,19.733,19.766,950047,0
2011-08-22,20.342,20.503,19.674,19.727,902319,0
2011-08-23,19.812,20.563,19.553,20.549,811892,0
2011-08-24,20.481,21.155,20.251,21.14,729574,0
2011-08-25,21.538,22.342,20.41,20.496,1406403,0
2011-08-26,20.197,21.097,20.183,21.079,559700,0
2011-08-29,21.65,22.319,21.44,22.303,967157,0
2011-08-30,22.138,22.494,21.893,22.175,559582,0
2011-08-31,22.404,22.797,22.107,22.177,780044,0
2011-09-01,22.196,22.196,21.512,21.568,1223031,0
2011-09-02,20.952,21.067,20.563,20.648,569486,0
2011-09-06,19.947,20.197,19.574,20.108,704201,0
2011-09-07,20.57,20.877,20.502,20.648,1199539,0
2011-09-08,20.373,20.481,19.613,19.613,1218998,0
2011-09-09,19.012,19.082,18.183,18.61,3094936,0
2011-09-12,18.291,18.58,17.864,18.412,1899468,0
2011-09-13,18.426,18.792,18.26,18.344,1043822,0
2011-09-14,18.503,19.516,18.383,19.332,1065416,0
2011-09-15,19.401,19.902,19.394,19.895,898993,0
2011-09-16,19.924,20.063,19.567,19.766,1191362,0
2011-09-19,19.309,19.417,19.012,19.3,1205493,0
2011-09-20,19.368,19.567,18.759,18.808,970185,0
2011-09-21,18.867,19.135,18.169,18.183,1178817,0
2011-09-22,17.781,17.916,17.051,17.439,2724210,0
2011-09-23,17.242,18.198,17.242,18.117,1800663,0
2011-09-26,18.328,18.458,16.991,17.773,1903901,0
2011-09-27,18.245,18.92,18.131,18.503,1900387,0
2011-09-28,18.61,18.61,17.03,17.188,1475176,0
2011-09-29,17.568,17.615,16.496,17.03,1586286,0
2011-09-30,16.647,16.699,15.885,16.037,2107456,0
2011-10-03,15.973,16.33,14.937,14.937,1265337,0
2011-10-04,14.751,16.229,14.474,16.059,2902702,0
2011-10-05,15.991,17.169,15.584,16.869,2064118,0
2011-10-06,16.932,17.788,16.466,17.604,1947457,0
2011-10-07,17.682,17.904,16.816,17.083,1686817,0
2011-10-10,17.561,18.024,17.409,18.024,693190,0
2011-10-11,17.781,18.091,17.576,17.819,739243,0
2011-10-12,18.009,19.272,17.933,18.867,1763772,0
2011-10-13,18.632,18.64,18.153,18.518,1168049,0
2011-10-14,18.866,19.109,18.323,18.506,1019884,0
2011-10-17,18.291,18.412,17.728,17.743,839600,0
2011-10-18,17.826,18.526,17.652,18.442,1562813,0
2011-10-19,18.335,18.452,17.812,17.88,867482,0
2011-10-20,17.834,18.374,17.712,18.291,946412,0
2011-10-21,18.636,19.286,18.529,19.278,1005891,0
2011-10-24,19.408,19.483,19.187,19.265,793602,0
2011-10-25,19.003,19.126,17.649,18.147,1463500,0
2011-10-26,18.437,19.01,17.55,18.835,1570978,0
2011-10-27,23.263,23.682,19.541,21.963,3039269,0
2011-10-28,21.662,21.662,21.114,21.451,843033,0
2011-10-31,21.104,21.233,20.688,20.782,1294168,0
2011-11-01,20.104,20.295,19.568,19.623,1478852,0
2011-11-02,20.074,20.648,19.843,20.625,1503345,0
2011-11-03,20.921,21.857,20.112,21.485,1248275,0
2011-11-04,21.185,21.412,20.57,21.233,804008,0
2011-11-07,21.134,21.549,20.648,20.83,1243561,0
2011-11-08,20.662,21.075,20.578,20.845,1313461,0
2011-11-09,20.159,20.212,19.147,19.247,1906628,0
2011-11-10,19.631,19.876,19.354,19.467,1388566,0
2011-11-11,19.79,19.983,19.454,19.561,1353102,0
2011-11-14,19.499,19.554,19.048,19.24,1408705,0
2011-11-15,19.109,19.324,18.744,19.118,1614105,0
2011-11-16,18.821,19.118,18.582,18.613,1263586,0
2011-11-17,18.636,18.851,18.253,18.308,578048,0
2011-11-18,18.407,18.69,18.124,18.673,673674,0
2011-11-21,18.246,18.346,17.911,18.207,764064,0
2011-11-22,18.147,18.352,17.818,17.864,471836,0
2011-11-23,17.658,17.658,17.306,17.429,884380,0
2011-11-25,17.267,17.696,17,17.251,372278,0
2011-11-28,17.923,18.352,17.847,18.216,698019,0
2011-11-29,18.153,18.484,17.971,18.467,799669,0
2011-11-30,19.185,19.796,18.86,19.741,988984,0
2011-12-01,19.561,19.876,19.278,19.386,594396,0
2011-12-02,19.723,19.898,19.24,19.324,541003,0
2011-12-05,19.799,19.952,19.048,19.286,1162125,0
2011-12-06,19.243,19.29,18.821,19.052,1010558,0
2011-12-07,18.989,19.425,18.737,19.354,1075672,0
2011-12-08,19.08,19.103,18.3,18.401,696919,0
2011-12-09,18.52,18.796,18.33,18.391,643006,0
2011-12-12,18.031,18.162,17.282,17.558,1233141,0
2011-12-13,17.74,17.957,17.298,17.437,914333,0
2011-12-14,17.182,17.314,16.546,16.61,1073790,0
2011-12-15,16.984,17.528,16.853,17.528,1215676,0
2011-12-16,17.734,18,17.658,17.871,1366108,0
2011-12-19,18.246,18.346,17.573,17.596,1319554,0
2011-12-20,18.031,18.253,17.887,18.153,1302343,0
2011-12-21,18.063,18.773,17.978,18.749,1057850,0
2011-12-22,18.737,19.821,18.728,19.736,1825705,0
2011-12-23,19.73,20.074,19.549,20.074,887006,0
2011-12-27,19.936,20.166,19.706,19.86,1015553,0
2011-12-28,19.86,19.936,19.309,19.549,738136,0
2011-12-29,19.615,19.843,19.447,19.736,506631,0
2011-12-30,19.727,19.983,19.501,19.968,717782,0
2012-01-03,20.355,20.807,20.295,20.668,2145166,0
2012-01-04,20.563,20.724,20.433,20.539,765824,0
2012-01-05,20.394,20.633,20.279,20.532,1654153,0
2012-01-06,20.51,21.067,20.349,20.945,646845,0
2012-01-09,21.015,21.258,20.907,21.015,1150070,0
2012-01-10,22.658,22.79,21.437,21.558,1273887,0
2012-01-11,20.688,21.474,20.499,21.052,1296667,0
2012-01-12,20.383,21.013,20.305,20.666,1254852,0
2012-01-13,20.297,20.566,20.004,20.098,843439,0
2012-01-17,20.266,20.397,20.044,20.228,1106355,0
2012-01-18,20.187,20.532,20.143,20.502,513359,0
2012-01-19,20.763,21.565,20.642,20.87,1307792,0
2012-01-20,20.906,21.38,20.818,21.282,714499,0
2012-01-23,21.22,21.502,21.176,21.289,838894,0
2012-01-24,21.038,21.306,20.784,21.213,690148,0
2012-01-25,21.052,21.337,20.943,21.206,869255,0
2012-01-26,21.412,21.65,21.19,21.604,1063511,0
2012-01-27,21.461,21.821,21.372,21.597,934800,0
2012-01-30,21.306,21.503,21.134,21.48,1097359,0
2012-01-31,21.647,22.22,21.415,21.966,1201833,0
2012-02-01,22.219,22.79,22.142,22.734,1238684,0
2012-02-02,22.841,22.943,22.011,22.119,1292060,0
2012-02-03,22.457,22.497,22.051,22.211,1497620,0
2012-02-06,20.152,21.896,20.152,21.274,2815820,0
2012-02-07,21.059,21.329,20.482,20.736,2346276,0
2012-02-08,20.834,21.104,20.374,21.065,1651948,0
2012-02-09,21.065,21.282,20.898,21.198,785079,0
2012-02-10,20.851,21.104,20.782,21.059,773571,0
2012-02-13,21.364,21.404,20.797,21.021,921850,0
2012-02-14,20.934,21.128,20.834,21.005,1122198,0
2012-02-15,21.128,21.486,21.036,21.444,1355536,0
2012-02-16,21.438,22.397,21.42,22.142,7286318,0
2012-02-17,22.36,23.05,22.195,22.995,1537077,0
2012-02-21,22.995,23.332,22.689,23.035,1947551,0
2012-02-22,22.888,23.166,22.741,23.065,2092862,0
2012-02-23,23.05,23.375,22.849,23.358,1059227,0
2012-02-24,23.41,23.704,23.267,23.319,1147039,0
2012-02-27,23.141,23.62,22.98,23.496,1419737,0
2012-02-28,23.505,23.797,23.425,23.727,1126768,0
2012-02-29,23.752,23.761,23.377,23.421,1247086,0
2012-03-01,23.481,23.811,23.441,23.635,1192217,0
2012-03-02,23.58,23.58,23.257,23.389,1555062,0
2012-03-05,23.332,23.332,23.011,23.134,1678506,0
2012-03-06,22.719,22.849,22.325,22.689,1606078,0
2012-03-07,22.705,23.197,22.705,23.065,1425741,0
2012-03-08,23.382,23.695,23.15,23.45,1085056,0
2012-03-09,23.45,23.665,23.234,23.505,1000676,0
2012-03-12,23.505,23.505,23.065,23.281,986448,0
2012-03-13,23.52,23.895,23.304,23.711,1532252,0
2012-03-14,23.627,23.886,23.627,23.856,1754436,0
2012-03-15,23.366,23.418,22.412,23.173,3439221,0
2012-03-16,23.267,23.375,22.958,23.104,1001680,0
2012-03-19,23.028,23.719,22.696,23.189,1286153,0
2012-03-20,23.011,23.41,22.588,23.05,1256305,0
2012-03-21,23.05,23.189,22.841,22.988,1996710,0
2012-03-22,22.734,22.905,22.303,22.504,891962,0
2012-03-23,22.481,22.798,22.397,22.719,820053,0
2012-03-26,22.943,23.065,22.588,22.665,805921,0
2012-03-27,22.681,22.95,22.481,22.481,1091827,0
2012-03-28,22.481,22.696,22.103,22.342,991669,0
2012-03-29,22.035,22.26,21.681,21.788,1344408,0
2012-03-30,21.911,22.145,21.786,21.958,912383,0
2012-04-02,21.875,22.375,21.804,22.311,673890,0
2012-04-03,22.244,22.561,22.244,22.476,1566970,0
2012-04-04,22.174,22.337,21.609,21.641,1001744,0
2012-04-05,21.562,21.578,21.122,21.301,559346,0
2012-04-09,20.982,21.081,20.573,20.712,1184980,0
2012-04-10,20.605,20.79,20.297,20.368,1069895,0
2012-04-11,20.63,20.697,20.282,20.359,865242,0
2012-04-12,20.374,21.151,20.374,21.151,1015669,0
2012-04-13,21.104,21.19,20.612,20.612,817778,0
2012-04-16,20.762,20.851,20.174,20.29,1450540,0
2012-04-17,20.162,20.424,19.875,20.198,2548822,0
2012-04-18,20.068,20.161,19.798,19.89,901658,0
2012-04-19,20.019,20.091,19.814,19.828,616431,0
2012-04-20,19.975,20.053,19.68,19.766,941251,0
2012-04-23,19.452,19.852,19.23,19.714,1250390,0
2012-04-24,19.729,19.807,19.547,19.613,588234,0
2012-04-25,20.012,20.412,19.722,20.343,2150003,0
2012-04-26,20.25,20.659,20.082,20.589,1235529,0
2012-04-27,21.367,22.01,20.517,21.221,1925016,0
2012-04-30,21.281,21.281,20.686,21.154,1308781,0
2012-05-01,21.052,21.192,20.919,21.027,1244994,0
2012-05-02,20.919,20.919,20.479,20.709,811453,0
2012-05-03,20.664,20.759,20.037,20.06,879199,0
2012-05-04,19.905,20.137,19.619,19.843,600466,0
2012-05-07,19.789,20.169,19.687,20.169,891725,0
2012-05-08,19.99,20.19,19.572,19.911,1098248,0
2012-05-09,19.635,19.843,19.402,19.601,862382,0
2012-05-10,19.789,19.796,19.441,19.68,830060,0
2012-05-11,19.426,19.544,19.292,19.364,761247,0
2012-05-14,19.207,19.324,18.845,18.852,642049,0
2012-05-15,18.797,19.093,18.566,18.65,923060,0
2012-05-16,18.789,19.108,17.938,17.955,1621057,0
2012-05-17,18.047,18.117,17.806,17.999,594011,0
2012-05-18,17.999,18.179,17.682,17.744,1327494,0
2012-05-21,17.791,18.078,17.489,18.03,1687258,0
2012-05-22,18.047,18.241,17.892,18.047,1610070,0
2012-05-23,17.851,18.03,17.489,17.961,1148783,0
2012-05-24,17.999,18.007,17.744,17.938,815098,0
2012-05-25,17.946,18.117,17.877,17.892,403194,0
2012-05-29,18.117,18.179,17.892,18.117,798795,0
2012-05-30,17.9,17.92,17.51,17.829,559410,0
2012-05-31,17.823,17.994,17.573,17.862,552050,0
2012-06-01,17.635,18.124,17.51,17.635,1813497,0
2012-06-04,17.635,17.698,17.233,17.294,763614,0
2012-06-05,17.225,17.735,17.201,17.652,519198,0
2012-06-06,17.798,18.495,17.698,18.45,857458,0
2012-06-07,18.706,18.714,17.999,18.062,750267,0
2012-06-08,17.968,18.07,17.659,18.015,552612,0
2012-06-11,17.999,18.271,17.668,17.668,1072654,0
2012-06-12,17.752,17.806,17.379,17.784,927588,0
2012-06-13,17.698,17.955,17.504,17.69,670997,0
2012-06-14,17.729,17.861,17.635,17.767,775659,0
2012-06-15,17.784,17.883,17.573,17.883,491729,0
2012-06-18,17.752,19.077,17.698,18.782,2224352,0
2012-06-19,19.145,20.362,19.137,20.028,2448432,0
2012-06-20,19.826,20.153,19.586,19.962,1042018,0
2012-06-21,20.107,20.224,19.395,19.544,749129,0
2012-06-22,19.664,20.044,19.292,19.486,967214,0
2012-06-25,19.115,19.16,18.756,19.005,1105828,0
2012-06-26,19.029,19.433,18.96,19.309,1657607,0
2012-06-27,19.369,19.936,19.27,19.749,1002179,0
2012-06-28,19.572,19.882,19.378,19.593,1571429,0
2012-06-29,20.06,20.137,19.703,20.129,1240646,0
2012-07-02,20.362,20.802,20.19,20.78,1425287,0
2012-07-03,20.811,21.209,20.669,20.725,461111,0
2012-07-05,20.662,20.749,20.257,20.374,663309,0
2012-07-06,20.137,20.331,19.962,20.259,540148,0
2012-07-09,20.162,20.238,19.673,19.766,607523,0
2012-07-10,19.834,19.944,19.246,19.494,975123,0
2012-07-11,19.478,19.572,19.145,19.255,828464,0
2012-07-12,19.044,19.093,18.899,18.953,767242,0
2012-07-13,19.063,19.43,18.972,19.43,805053,0
2012-07-16,19.41,19.544,19.077,19.201,769649,0
2012-07-17,19.384,19.415,19.088,19.259,389179,0
2012-07-18,19.259,19.367,19.134,19.236,834314,0
2012-07-19,19.215,19.535,19.152,19.395,417021,0
2012-07-20,19.267,19.423,19.134,19.147,450782,0
2012-07-23,18.728,18.935,18.331,18.806,459080,0
2012-07-24,18.806,18.891,18.501,18.634,581682,0
2012-07-25,18.773,18.994,18.602,18.9,777362,0
2012-07-26,18.572,20.086,18.221,19.859,1626375,0
2012-07-27,20,20.78,19.508,20.633,1594111,0
2012-07-30,20.648,21.054,20.412,20.794,1318235,0
2012-07-31,20.709,20.841,20.556,20.795,793542,0
2012-08-01,20.773,20.927,20.568,20.834,1106691,0
2012-08-02,20.648,20.92,20.491,20.834,971911,0
2012-08-03,21.067,21.137,20.974,21.067,1503093,0
2012-08-06,21.162,21.271,20.991,21.014,857820,0
2012-08-07,21.137,22.105,21.067,21.997,1076399,0
2012-08-08,21.81,22.082,21.429,21.818,1214363,0
2012-08-09,21.827,22.122,21.732,22.082,824182,0
2012-08-10,22.067,22.082,21.873,22.019,908957,0
2012-08-13,21.967,22.192,21.864,22.177,303760,0
2012-08-14,22.24,22.552,22.145,22.278,566532,0
2012-08-15,22.529,22.529,22.223,22.308,449521,0
2012-08-16,22.38,22.543,22.199,22.348,440886,0
2012-08-17,22.396,22.59,22.215,22.543,445648,0
2012-08-20,22.557,22.737,22.434,22.63,691016,0
2012-08-21,22.7,22.894,22.552,22.63,628762,0
2012-08-22,22.535,22.66,22.23,22.466,735920,0
2012-08-23,22.472,22.472,22.161,22.192,438663,0
2012-08-24,22.105,22.332,22.09,22.247,577177,0
2012-08-27,22.247,22.374,22.161,22.284,559503,0
2012-08-28,22.192,22.358,22.169,22.294,498905,0
2012-08-29,22.278,22.41,22.114,22.169,729571,0
2012-08-30,22.007,22.043,21.927,21.951,455626,0
2012-08-31,21.942,22.271,21.942,22.23,513947,0
2012-09-04,22.348,22.622,22.027,22.358,807881,0
2012-09-05,22.348,22.606,22.316,22.348,534034,0
2012-09-06,22.48,23.346,22.434,23.136,697497,0
2012-09-07,23.3,23.488,23.128,23.285,631955,0
2012-09-10,23.205,23.409,23.065,23.269,430067,0
2012-09-11,23.128,23.564,23.082,23.424,344185,0
2012-09-12,23.556,23.659,23.128,23.23,514817,0
2012-09-13,23.183,23.994,22.994,23.949,422239,0
2012-09-14,24.184,24.192,23.875,24.175,501868,0
2012-09-17,24.119,24.192,23.941,24.001,492622,0
2012-09-18,23.994,24.369,23.883,24.066,611875,0
2012-09-19,24.009,24.29,23.731,23.958,734009,0
2012-09-20,23.596,23.721,23.143,23.409,868773,0
2012-09-21,23.548,23.8,23.433,23.556,623605,0
2012-09-24,23.316,23.883,23.176,23.573,879661,0
2012-09-25,23.479,23.738,22.513,22.637,969456,0
2012-09-26,22.637,22.646,22.184,22.396,870104,0
2012-09-27,22.582,22.746,22.434,22.73,408467,0
2012-09-28,22.606,22.871,22.401,22.808,568276,0
2012-10-01,22.011,23.605,22.011,23.159,777858,0
2012-10-02,23.277,23.528,23.098,23.269,620731,0
2012-10-03,23.356,23.479,22.98,23.439,467166,0
2012-10-04,22.972,23.707,22.871,23.564,610729,0
2012-10-05,23.65,23.985,23.556,23.784,635702,0
2012-10-08,23.628,23.883,23.456,23.738,278777,0
2012-10-09,23.09,23.667,22.49,22.948,1468735,0
2012-10-10,22.972,23.082,22.522,22.543,797708,0
2012-10-11,22.73,22.779,22.441,22.513,623153,0
2012-10-12,22.434,22.721,21.631,21.989,851213,0
2012-10-15,21.989,22.358,21.84,22.256,566953,0
2012-10-16,22.34,22.529,22.34,22.472,484594,0
2012-10-17,22.472,22.692,22.41,22.684,729943,0
2012-10-18,22.692,22.746,22.401,22.667,305585,0
2012-10-19,22.597,22.597,22.122,22.348,409900,0
2012-10-22,22.358,22.59,22.24,22.466,438279,0
2012-10-23,22.036,22.427,21.85,22.401,527802,0
2012-10-24,22.522,22.808,22.036,22.067,803774,0
2012-10-25,22.348,23.675,22.348,22.737,1182054,0
2012-10-26,23.035,23.113,22.208,22.457,702133,0
2012-10-31,22.614,23.176,22.308,22.987,840310,0
2012-11-01,23.099,23.765,22.793,23.703,477747,0
2012-11-02,23.907,23.962,23.287,23.592,448256,0
2012-11-05,23.695,23.916,23.443,23.664,594148,0
2012-11-06,23.679,23.89,23.435,23.553,624298,0
2012-11-07,23.151,23.435,22.486,22.486,420619,0
2012-11-08,22.477,22.744,22.108,22.115,428858,0
2012-11-09,22.013,22.202,21.84,21.974,367665,0
2012-11-12,21.283,21.99,20.985,21.92,505021,0
2012-11-13,21.777,22.053,21.614,21.666,806976,0
2012-11-14,21.761,21.895,20.851,20.968,978909,0
2012-11-15,20.994,21.485,20.545,21.473,862040,0
2012-11-16,21.492,21.725,21.276,21.605,568833,0
2012-11-19,21.85,22.32,21.692,22.32,505415,0
2012-11-20,22.288,22.634,22.077,22.124,725776,0
2012-11-21,22.163,22.336,21.903,22.202,665806,0
2012-11-23,22.326,22.595,22.069,22.595,362062,0
2012-11-26,22.469,22.814,22.469,22.793,416625,0
2012-11-27,22.933,23.145,22.862,23.065,546191,0
2012-11-28,22.845,23.419,22.673,23.215,606174,0
2012-11-29,23.358,23.365,22.917,23.129,492388,0
2012-11-30,23.121,23.248,22.933,23.137,355203,0
2012-12-03,23.151,23.382,22.917,23.27,434288,0
2012-12-04,23.248,23.523,23.011,23.194,226425,0
2012-12-05,23.239,23.474,23.105,23.474,368917,0
2012-12-06,23.523,23.925,23.435,23.9,482262,0
2012-12-07,23.962,24.22,23.648,24.134,344460,0
2012-12-10,24.142,24.198,23.568,23.933,691676,0
2012-12-11,24.041,24.315,23.89,24.184,472863,0
2012-12-12,24.134,24.513,23.798,23.86,662598,0
2012-12-13,23.866,24.184,23.618,23.822,886295,0
2012-12-14,23.781,23.962,23.404,23.459,534549,0
2012-12-17,23.553,23.687,23.279,23.671,661756,0
2012-12-18,23.711,24.481,23.568,24.418,906281,0
2012-12-19,24.213,25.062,24.11,24.74,1360047,0
2012-12-20,24.693,24.795,24.025,24.299,426877,0
2012-12-21,24.05,24.348,23.962,24.167,432267,0
2012-12-24,23.984,24.074,23.772,23.874,137560,0
2012-12-26,23.962,24.119,23.664,23.671,388072,0
2012-12-27,23.711,23.89,23.601,23.765,314388,0
2012-12-28,23.625,23.687,23.31,23.397,563034,0
2012-12-31,23.412,23.806,23.264,23.443,565598,0
2013-01-02,24.016,24.568,24.016,24.568,726698,0
2013-01-03,25.166,25.166,24.818,24.985,655050,0
2013-01-04,25.031,25.91,24.985,25.871,770276,0
2013-01-07,25.564,25.901,25.564,25.817,836889,0
2013-01-08,25.927,26.288,25.628,26.123,1157785,0
2013-01-09,26.17,26.577,26.17,26.303,802341,0
2013-01-10,26.65,26.838,26.342,26.682,1180335,0
2013-01-11,26.556,26.858,26.556,26.624,879935,0
2013-01-14,26.491,26.618,26.294,26.531,603580,0
2013-01-15,26.445,26.776,26.437,26.642,430881,0
2013-01-16,26.483,26.624,26.421,26.453,637966,0
2013-01-17,26.618,26.91,26.531,26.719,1016825,0
2013-01-18,26.632,27.112,26.594,26.695,1167426,0
2013-01-22,26.65,27.477,26.54,27.309,1168972,0
2013-01-23,26.571,27.411,26.571,27.278,894681,0
2013-01-24,27.35,27.568,27.231,27.451,904078,0
2013-01-25,27.544,27.685,27.371,27.624,1698877,0
2013-01-28,27.765,28.001,27.655,27.811,862647,0
2013-01-29,27.819,27.976,27.27,27.27,1069109,0
2013-01-30,27.253,27.49,27.127,27.278,1830196,0
2013-01-31,27.192,27.458,26.609,27.222,1411437,0
2013-02-01,27.434,28.055,27.262,28.018,373144,0
2013-02-04,27.765,28.135,27.749,28.07,443041,0
2013-02-05,28.275,28.392,27.985,28.26,1389936,0
2013-02-06,28.087,28.966,28.087,28.819,658003,0
2013-02-07,29.108,30.139,29.108,29.501,2609352,0
2013-02-08,29.705,29.744,29.179,29.36,853077,0
2013-02-11,28.833,29.03,28.362,28.676,1496809,0
2013-02-12,28.724,29.03,28.605,28.724,640411,0
2013-02-13,28.731,28.951,28.549,28.872,533433,0
2013-02-14,29.03,29.43,28.975,29.421,912165,0
2013-02-15,29.4,29.721,29.215,29.541,982992,0
2013-02-19,29.587,29.674,29.36,29.558,669602,0
2013-02-20,29.532,29.651,28.825,28.841,588365,0
2013-02-21,28.699,28.699,27.609,27.765,962666,0
2013-02-22,28.096,28.354,27.907,28.306,644484,0
2013-02-25,28.488,28.488,27.849,27.858,953938,0
2013-02-26,27.993,28.047,27.262,27.797,894697,0
2013-02-27,27.758,28.4,27.661,28.289,520130,0
2013-02-28,28.152,28.26,27.899,28.205,630164,0
2013-03-01,28.031,28.354,27.49,28.281,632681,0
2013-03-04,28.127,28.448,28.041,28.189,1043834,0
2013-03-05,28.281,28.724,28.078,28.542,2127816,0
2013-03-06,28.644,28.872,28.432,28.786,1767013,0
2013-03-07,28.81,29.202,28.536,28.81,3255662,0
2013-03-08,28.991,29.045,28.691,28.896,487595,0
2013-03-11,28.77,28.951,28.67,28.825,484248,0
2013-03-12,28.795,28.833,28.031,28.371,1507665,0
2013-03-13,28.371,28.549,28.254,28.536,556867,0
2013-03-14,28.644,28.644,28.205,28.306,589878,0
2013-03-15,28.173,28.332,28.031,28.031,987491,0
2013-03-18,27.765,28.18,27.49,27.593,927144,0
2013-03-19,27.661,27.985,27.127,27.333,975989,0
2013-03-20,27.498,28.127,27.468,28.047,594914,0
2013-03-21,27.916,28.078,27.168,27.176,1292540,0
2013-03-22,27.27,27.401,26.318,26.65,1580643,0
2013-03-25,26.791,26.91,26.067,26.109,1142038,0
2013-03-26,26.207,26.682,25.752,26.571,1065595,0
2013-03-27,26.383,26.642,26.186,26.421,507966,0
2013-03-28,26.453,26.902,26.359,26.815,505686,0
2013-04-01,26.791,26.831,26.359,26.556,903743,0
2013-04-02,26.609,26.843,26.437,26.719,961151,0
2013-04-03,26.799,26.799,26.044,26.311,1237842,0
2013-04-04,26.153,26.327,26.082,26.201,1005491,0
2013-04-05,25.777,26.058,25.619,25.856,807277,0
2013-04-08,25.934,25.934,25.369,25.893,969146,0
2013-04-09,25.834,26.28,25.777,26.153,797675,0
2013-04-10,26.233,27.357,26.217,27.317,1583368,0
2013-04-11,27.333,27.544,26.884,27.05,1014338,0
2013-04-12,26.893,26.986,26.642,26.751,650574,0
2013-04-15,26.712,26.877,26.266,26.336,1075715,0
2013-04-16,26.412,26.577,26.294,26.516,520082,0
2013-04-17,26.193,26.483,25.306,25.369,869532,0
2013-04-18,25.217,25.306,24.433,24.842,1539065,0
2013-04-19,25.077,25.477,24.952,25.313,816269,0
2013-04-22,25.313,25.589,25.196,25.518,652925,0
2013-04-23,25.724,26.712,25.651,26.266,891205,0
2013-04-24,26.373,26.547,26.123,26.429,540372,0
2013-04-25,26.524,26.594,25.825,26.052,873667,0
2013-04-26,25.377,27.152,25.077,26.162,1571153,0
2013-04-29,26.153,26.318,25.539,25.95,1379698,0
2013-04-30,25.927,26.642,25.825,26.632,799903,0
2013-05-01,26.516,26.516,25.369,25.369,1099060,0
2013-05-02,25.584,25.896,25.282,25.852,1403832,0
2013-05-03,26.177,26.342,25.846,25.874,1190709,0
2013-05-06,25.883,26.042,25.621,25.861,1075632,0
2013-05-07,25.939,26.01,25.735,25.929,876593,0
2013-05-08,26.033,26.373,25.915,26.318,1034399,0
2013-05-09,26.318,26.975,26.073,26.958,1654979,0
2013-05-10,26.975,27.561,26.967,27.365,694195,0
2013-05-13,27.357,27.443,27,27.14,527565,0
2013-05-14,26.937,27.711,26.753,27.649,932627,0
2013-05-15,27.649,27.791,27.269,27.393,883968,0
2013-05-16,27.333,27.434,26.991,27.016,547403,0
2013-05-17,26.951,27.365,26.951,27.252,510311,0
2013-05-20,27.22,27.411,26.991,27.064,959324,0
2013-05-21,27.023,27.22,26.771,27.057,1612657,0
2013-05-22,27.023,27.561,26.762,26.863,853875,0
2013-05-23,26.595,26.863,26.168,26.722,640566,0
2013-05-24,26.566,26.619,25.979,26.311,861260,0
2013-05-28,26.66,27.419,26.318,27.3,1127901,0
2013-05-29,27.342,27.459,26.991,27.158,824446,0
2013-05-30,27.174,27.451,27.072,27.349,678318,0
2013-05-31,27.256,27.431,26.795,26.828,1342474,0
2013-06-03,26.847,26.907,26.033,26.273,1073243,0
2013-06-04,26.342,26.5,26.025,26.273,638704,0
2013-06-05,26.191,26.336,25.741,25.861,744522,0
2013-06-06,25.89,26.492,25.82,26.492,797598,0
2013-06-07,26.492,26.922,26.191,26.897,727273,0
2013-06-10,26.991,27.079,26.533,26.619,775243,0
2013-06-11,26.064,26.383,25.574,25.662,1005696,0
2013-06-12,25.939,26.01,25.393,25.426,589074,0
2013-06-13,25.384,26.327,25.147,26.152,757907,0
2013-06-14,26.152,26.967,25.979,26.336,1136168,0
2013-06-17,26.714,28.06,26.469,28.015,1631378,0
2013-06-18,27.989,28.099,27.459,27.895,751765,0
2013-06-19,27.791,27.791,26.847,27.236,891445,0
2013-06-20,26.762,27.775,25.756,26.265,1620296,0
2013-06-21,26.453,26.517,25.6,26.16,1759583,0
2013-06-24,25.772,25.772,24.253,25.351,1777951,0
2013-06-25,25.694,25.718,24.575,25.059,1465787,0
2013-06-26,25.351,25.471,25.052,25.084,901384,0
2013-06-27,25.306,26.098,25.306,26.042,1298503,0
2013-06-28,26.079,26.079,25.416,25.455,1038260,0
2013-07-01,25.607,25.915,25.172,25.194,676134,0
2013-07-02,25.179,25.448,24.505,24.57,724355,0
2013-07-03,24.356,24.925,24.323,24.654,252647,0
2013-07-05,25.014,25.336,24.925,25.321,376229,0
2013-07-08,25.416,25.764,25.321,25.637,906105,0
2013-07-09,25.883,26.373,25.685,25.829,906590,0
2013-07-10,25.812,26.003,25.486,25.541,483646,0
2013-07-11,26.05,26.453,25.637,25.701,1983416,0
2013-07-12,25.812,26.137,25.646,25.772,838931,0
2013-07-15,25.837,26.01,25.653,25.929,1391431,0
2013-07-16,25.929,25.979,25.584,25.846,897550,0
2013-07-17,25.987,26.079,25.584,25.837,1314623,0
2013-07-18,25.947,26.771,25.906,26.429,1888307,0
2013-07-19,26.413,26.634,26.073,26.13,859279,0
2013-07-22,26.294,26.81,26.152,26.738,941697,0
2013-07-23,26.951,27.283,26.84,26.983,1266092,0
2013-07-24,26.975,27.586,26.897,27.342,852941,0
2013-07-25,28.979,29.31,27.656,28.75,1267313,0
2013-07-26,28.867,29.193,28.6,29.074,794005,0
2013-07-29,28.899,28.899,27.941,28.354,778497,0
2013-07-30,28.51,28.734,28.323,28.51,878515,0
2013-07-31,28.482,28.883,28.423,28.788,877834,0
2013-08-01,28.899,30.696,28.805,28.994,2448874,0
2013-08-02,28.932,29.066,28.514,28.812,661598,0
2013-08-05,28.821,29.299,28.662,28.748,565431,0
2013-08-06,28.699,28.882,28.556,28.643,589797,0
2013-08-07,28.556,29.058,28.239,28.787,370746,0
2013-08-08,29.004,29.617,28.86,29.547,878674,0
2013-08-09,29.457,29.744,29.233,29.251,385445,0
2013-08-12,29.266,29.466,28.987,29.097,562691,0
2013-08-13,29.115,29.576,29.035,29.378,652502,0
2013-08-14,29.473,29.569,28.748,28.787,568532,0
2013-08-15,28.318,28.763,28.085,28.724,966964,0
2013-08-16,28.597,29.083,28.509,28.987,340526,0
2013-08-19,28.953,29.299,28.546,28.546,473924,0
2013-08-20,28.445,28.715,28.262,28.581,521635,0
2013-08-21,28.514,28.556,28.062,28.292,684077,0
2013-08-22,28.35,28.514,28,28.206,376973,0
2013-08-23,28.247,28.748,27.871,28.062,429363,0
2013-08-26,28.077,28.405,27.759,27.912,534549,0
2013-08-27,27.416,27.559,26.994,27.002,391164,0
2013-08-28,27.113,28.053,26.803,27.695,773307,0
2013-08-29,27.679,28.119,27.583,28.095,321561,0
2013-08-30,28.239,28.383,27.766,28.239,680824,0
2013-09-03,28.454,28.741,28.308,28.478,631887,0
2013-09-04,28.514,29.291,28.35,29.178,552035,0
2013-09-05,29.172,29.418,28.741,28.812,491113,0
2013-09-06,28.932,29.68,28.724,29.329,599369,0
2013-09-09,29.449,29.537,29.09,29.52,262472,0
2013-09-10,29.744,30.343,29.632,29.96,915567,0
2013-09-11,29.744,30.149,29.547,29.775,653549,0
2013-09-12,29.537,29.752,29.224,29.705,981977,0
2013-09-13,29.705,30.333,29.68,30.277,766242,0
2013-09-16,30.444,31.468,30.444,30.923,1499142,0
2013-09-17,30.851,31.489,30.75,31.234,1070839,0
2013-09-18,30.923,31.361,30.805,30.973,752503,0
2013-09-19,30.669,30.916,30.358,30.557,635612,0
2013-09-20,30.47,30.646,30.014,30.301,553955,0
2013-09-23,30.088,30.351,29.576,29.617,530433,0
2013-09-24,29.727,30.485,29.441,29.976,521543,0
2013-09-25,29.928,29.928,29.251,29.306,817668,0
2013-09-26,29.186,30.772,28.86,29.058,2171269,0
2013-09-27,28.763,29.233,28.682,29.162,367290,0
2013-09-30,28.763,29.004,28.643,28.715,561957,0
2013-10-01,28.86,29.242,28.724,29.019,567612,0
2013-10-02,28.699,29.106,28.462,28.699,712342,0
2013-10-03,28.715,28.882,28.462,28.821,791433,0
2013-10-04,28.907,28.907,28.581,28.724,328423,0
2013-10-07,29.433,29.488,28.876,28.899,795350,0
2013-10-08,28.797,29.01,27.982,28.284,587131,0
2013-10-09,28.277,28.524,28.077,28.334,648891,0
2013-10-10,28.699,29.043,28.556,29.019,822611,0
2013-10-11,28.948,29.88,28.882,29.826,658044,0
2013-10-14,29.537,29.861,29.41,29.792,444541,0
2013-10-15,29.705,29.928,29.504,29.69,501408,0
2013-10-16,29.976,30.478,29.833,30.286,671205,0
2013-10-17,29.992,30.964,29.96,30.861,824802,0
2013-10-18,30.87,31.22,30.581,31.163,424206,0
2013-10-21,31.187,31.331,30.581,30.669,520279,0
2013-10-22,30.691,30.964,30.494,30.51,1033178,0
2013-10-23,30.294,30.444,29.05,30.046,570901,0
2013-10-24,30.454,32.223,30.454,31.657,1898896,0
2013-10-25,32.038,32.493,31.73,31.891,532528,0
2013-10-28,31.891,32.663,31.378,31.403,670915,0
2013-10-29,31.563,31.617,31.171,31.234,929836,0
2013-10-30,31.324,31.529,30.883,30.933,532314,0
2013-10-31,30.973,31.429,30.908,31.012,371515,0
2013-11-01,31.003,31.429,31.003,31.332,543581,0
2013-11-04,31.5,31.559,31.156,31.286,392788,0
2013-11-05,31.189,31.822,31.035,31.638,476246,0
2013-11-06,31.822,32.81,31.752,32.384,755554,0
2013-11-07,32.561,32.697,32.057,32.176,2043634,0
2013-11-08,32.232,32.841,32.095,32.841,372923,0
2013-11-11,32.898,32.898,32.443,32.503,284095,0
2013-11-12,32.426,32.616,32.351,32.539,355486,0
2013-11-13,32.358,32.634,31.958,32.634,164226,0
2013-11-14,32.351,32.955,32.351,32.642,379974,0
2013-11-15,32.801,33.011,32.745,32.851,378111,0
2013-11-18,32.826,33.428,32.313,33.107,664850,0
2013-11-19,33.098,33.387,32.93,33.067,399090,0
2013-11-20,33.09,33.66,32.938,33.547,866284,0
2013-11-21,33.557,33.956,33.187,33.693,514765,0
2013-11-22,33.693,34.302,33.506,33.997,666132,0
2013-11-25,34.229,34.421,33.814,34.111,788624,0
2013-11-26,33.988,34.294,33.379,33.469,838233,0
2013-11-27,33.596,33.619,33.152,33.379,492729,0
2013-11-29,33.563,33.925,33.34,33.485,281942,0
2013-12-02,33.333,33.54,32.921,32.947,706816,0
2013-12-03,32.898,33.379,32.616,33.34,357452,0
2013-12-04,33.259,33.596,32.737,33.076,373460,0
2013-12-05,33.067,33.213,32.666,33.076,229525,0
2013-12-06,33.604,33.925,33.477,33.515,357688,0
2013-12-09,33.619,34.503,33.571,34.397,522797,0
2013-12-10,34.503,34.744,33.925,33.942,633493,0
2013-12-11,34.111,34.623,34.111,34.415,457199,0
2013-12-12,34.294,34.302,33.469,33.731,498905,0
2013-12-13,33.925,34.309,33.757,34.216,503216,0
2013-12-16,34.309,34.886,34.216,34.367,770986,0
2013-12-17,34.421,34.607,34.359,34.51,639881,0
2013-12-18,34.761,35.124,34.34,35.099,739335,0
2013-12-19,35.116,35.775,35.003,35.399,363115,0
2013-12-20,35.431,36.093,35.351,35.979,947094,0
2013-12-23,36.086,36.109,35.763,36.093,496191,0
2013-12-24,36.199,36.28,35.995,36.237,104914,0
2013-12-26,36.288,36.488,36.093,36.261,242498,0
2013-12-27,36.313,36.722,36.027,36.295,283642,0
2013-12-30,37.836,37.916,36.189,36.358,635352,0
2013-12-31,36.44,36.714,36.237,36.577,422054,0
2014-01-02,36.367,36.545,35.867,36.132,490769,0
2014-01-03,36.245,36.665,36.245,36.479,484430,0
2014-01-06,36.658,36.658,36.318,36.41,541242,0
2014-01-07,36.634,36.714,36.318,36.6,640938,0
2014-01-08,36.642,36.794,36.425,36.649,611376,0
2014-01-09,36.617,36.859,36.326,36.367,437408,0
2014-01-10,36.401,36.552,36.182,36.44,549276,0
2014-01-13,36.505,36.924,35.949,36.077,749086,0
2014-01-14,36.391,37.23,36.15,36.957,935302,0
2014-01-15,37.65,39.305,37.568,37.933,1595935,0
2014-01-16,38.046,38.528,37.942,38.126,1227887,0
2014-01-17,38.021,38.507,37.893,37.972,532655,0
2014-01-21,38.169,38.353,37.787,38.11,330254,0
2014-01-22,38.215,38.571,37.802,37.893,514711,0
2014-01-23,37.802,37.909,37.086,37.246,622380,0
2014-01-24,37.222,37.222,35.181,35.301,990903,0
2014-01-27,35.399,35.875,34.268,34.34,659595,0
2014-01-28,34.487,35.656,34.487,35.214,740448,0
2014-01-29,34.487,35.06,34.05,34.228,1035429,0
2014-01-30,34.785,34.977,34.277,34.438,658493,0
2014-01-31,34.093,34.793,33.631,34.51,607376,0
2014-02-03,34.461,35.214,32.849,33.389,1192847,0
2014-02-04,33.679,34.899,33.358,34.695,1041705,0
2014-02-05,36.867,37.246,34.703,35.099,2049357,0
2014-02-06,35.767,35.767,34.993,35.334,669869,0
2014-02-07,35.273,35.887,34.733,35.392,701780,0
2014-02-10,35.352,35.685,34.791,35.14,559378,0
2014-02-11,34.954,35.352,34.824,34.945,1161952,0
2014-02-12,34.378,34.954,34.369,34.856,2871273,0
2014-02-13,34.296,36.108,34.254,35.887,3497279,0
2014-02-14,35.621,36.545,35.457,36.042,1057109,0
2014-02-18,36.011,36.857,35.71,36.694,1237479,0
2014-02-19,35.987,36.857,35.367,36.392,1692635,0
2014-02-20,36.164,36.448,35.791,36.131,676147,0
2014-02-21,36.05,36.131,35.71,35.832,523517,0
2014-02-24,35.772,36.14,35.651,35.866,595292,0
2014-02-25,35.841,35.946,35.311,35.841,928271,0
2014-02-26,35.538,35.751,35.189,35.451,1287062,0
2014-02-27,35.457,36.579,35.221,36.49,803674,0
2014-02-28,36.49,36.773,36.188,36.563,915390,0
2014-03-03,36.042,36.579,35.621,35.946,1318817,0
2014-03-04,36.342,37.473,36.326,37.473,1000630,0
2014-03-05,37.587,38.399,37.514,37.668,1315928,0
2014-03-06,37.96,38.106,37.271,37.482,709426,0
2014-03-07,37.498,37.79,36.993,37.229,705779,0
2014-03-10,37.229,38.002,36.985,37.945,832788,0
2014-03-11,37.871,38.432,37.523,37.829,1136874,0
2014-03-12,37.652,37.897,37.278,37.88,429128,0
2014-03-13,38.123,38.147,36.961,37.383,847673,0
2014-03-14,37.271,37.456,36.863,36.946,570975,0
2014-03-17,37.212,37.555,37.156,37.375,867181,0
2014-03-18,37.498,37.594,37.262,37.326,642604,0
2014-03-19,37.391,37.44,36.903,36.946,516537,0
2014-03-20,36.946,37.838,36.825,37.69,1016260,0
2014-03-21,37.994,38.147,37.295,37.547,1286486,0
2014-03-24,37.636,37.698,36.929,37.165,662325,0
2014-03-25,37.326,37.847,37.018,37.489,435308,0
2014-03-26,38.155,38.747,37.905,37.984,1206615,0
2014-03-27,37.905,38.106,37.018,37.165,825660,0
2014-03-28,37.302,37.847,37.067,37.221,563109,0
2014-03-31,37.751,38.536,37.523,38.268,945890,0
2014-04-01,38.553,39.318,38.197,39.261,1200437,0
2014-04-02,39.261,39.985,38.967,39.823,693453,0
2014-04-03,40.09,40.228,39.051,39.368,658318,0
2014-04-04,39.87,39.967,37.889,38.05,913617,0
2014-04-07,38.05,38.285,37.262,37.636,585941,0
2014-04-08,37.751,37.79,36.773,37.594,847664,0
2014-04-09,37.777,38.773,37.342,38.725,530913,0
2014-04-10,38.708,38.991,37.271,37.271,1043411,0
2014-04-11,36.514,36.733,35.402,35.92,1693170,0
2014-04-14,36.522,36.815,35.866,36.392,1211308,0
2014-04-15,36.62,36.806,35.166,35.955,825315,0
2014-04-16,36.359,36.766,36.188,36.554,777795,0
2014-04-17,36.78,37.587,36.668,37.221,1439408,0
2014-04-21,37.221,37.351,36.645,37.131,733250,0
2014-04-22,37.181,38.457,37.181,38.447,934189,0
2014-04-23,38.382,38.871,38.09,38.84,782427,0
2014-04-24,39.033,40.024,38.773,39.831,1648473,0
2014-04-25,39.473,39.635,38.31,38.498,695889,0
2014-04-28,38.482,38.658,37.342,37.724,778385,0
2014-04-29,37.734,38.612,37.62,38.391,1268066,0
2014-04-30,38.212,38.7,37.829,38.235,1209954,0
2014-05-01,39.213,40.511,38.285,39.813,3298477,0
2014-05-02,39.976,40.845,39.823,40.723,1425868,0
2014-05-05,40.594,41.13,39.074,40.756,1394141,0
2014-05-06,40.429,40.561,39.512,39.527,692848,0
2014-05-07,39.991,40.553,39.497,40.115,728245,0
2014-05-08,40.065,41.228,39.885,39.984,829636,0
2014-05-09,39.934,40.122,39.47,39.877,894454,0
2014-05-12,40.098,40.89,40.023,40.597,481309,0
2014-05-13,40.703,41.348,40.523,40.949,786074,0
2014-05-14,40.793,41.119,40.041,40.408,652647,0
2014-05-15,40.438,40.438,39.053,39.435,960062,0
2014-05-16,39.559,40.09,39.158,40.082,1176770,0
2014-05-19,40.041,41.161,39.852,41.021,1136310,0
2014-05-20,40.826,41.072,39.656,40.13,1331262,0
2014-05-21,40.279,40.997,39.928,40.703,1080760,0
2014-05-22,40.857,41.111,40.438,40.835,510689,0
2014-05-23,40.735,41.049,40.309,40.857,520627,0
2014-05-27,41.086,41.635,40.802,41.382,1142146,0
2014-05-28,41.496,41.93,41.111,41.456,1011159,0
2014-05-29,41.562,41.594,40.369,41.119,522191,0
2014-05-30,40.956,41.416,40.785,41.291,349564,0
2014-06-02,41.372,41.986,41.316,41.741,676483,0
2014-06-03,41.831,42.362,41.553,42.029,751487,0
2014-06-04,41.865,42.199,41.406,42.061,771214,0
2014-06-05,42.257,42.281,41.553,41.676,848732,0
2014-06-06,41.775,42.191,41.684,42.117,653849,0
2014-06-09,42.175,42.388,41.857,41.905,1836252,0
2014-06-10,41.7,42.371,41.7,42.346,724877,0
2014-06-11,42.011,42.207,41.831,42.019,804612,0
2014-06-12,42.044,42.624,41.398,41.857,818298,0
2014-06-13,42.16,42.836,41.644,41.7,834786,0
2014-06-16,41.602,42.281,40.89,42.207,663607,0
2014-06-17,42.534,43.483,42.291,42.836,787796,0
2014-06-18,42.903,43.048,41.905,42.74,1317689,0
2014-06-19,42.918,42.918,42.044,42.436,346970,0
2014-06-20,42.746,42.968,42.191,42.918,708505,0
2014-06-23,43.048,43.048,42.191,42.813,494692,0
2014-06-24,42.91,42.91,41.782,42.011,510098,0
2014-06-25,41.782,42.486,41.676,42.427,570674,0
2014-06-26,40.802,41.348,40.492,41.111,3334251,0
2014-06-27,41.055,41.579,41.049,41.251,2950266,0
2014-06-30,41.274,42.272,41.274,42.16,1661527,0
2014-07-01,42.307,42.453,41.625,41.979,956658,0
2014-07-02,42.069,42.264,41.848,42.052,509507,0
2014-07-03,41.789,42.518,41.734,42.257,837655,0
2014-07-07,42.166,42.291,41.503,41.939,465877,0
2014-07-08,41.66,42.011,41.021,41.193,834239,0
2014-07-09,41.579,41.775,41.111,41.741,1004186,0
2014-07-10,40.973,41.872,40.785,41.824,794957,0
2014-07-11,41.824,41.865,41.439,41.609,1571527,0
2014-07-14,42.151,42.151,41.751,41.789,713712,0
2014-07-15,42.134,42.395,41.618,41.66,1487247,0
2014-07-16,41.995,42.353,41.741,41.887,749929,0
2014-07-17,41.741,42.037,41.382,41.472,1005813,0
2014-07-18,41.757,42.151,41.684,41.986,964024,0
2014-07-21,41.751,41.824,41.398,41.618,557338,0
2014-07-22,41.741,42.134,41.725,41.896,941117,0
2014-07-23,41.979,42.019,41.588,41.602,673523,0
2014-07-24,42.037,43.155,41.887,42.779,2258317,0
2014-07-25,42.895,44.212,42.746,43.443,1764941,0
2014-07-28,43.572,43.9,42.994,43.852,854764,0
2014-07-29,43.884,44.087,43.688,43.736,577033,0
2014-07-30,44.072,44.236,43.762,44.014,687611,0
2014-07-31,43.734,44.072,42.944,43.004,1304288,0
2014-08-01,42.971,43.431,41.975,42.025,1064199,0
2014-08-04,42.305,43.381,42.148,43.251,783094,0
2014-08-05,43.06,43.265,42.583,42.837,874293,0
2014-08-06,42.42,42.919,41.892,41.926,1387753,0
2014-08-07,41.951,42.271,40.906,41.039,1247872,0
2014-08-08,41.104,41.538,40.454,41.203,874970,0
2014-08-11,41.292,42.345,41.243,41.737,928492,0
2014-08-12,41.728,41.999,41.467,41.884,606757,0
2014-08-13,42.066,42.131,41.713,41.892,474544,0
2014-08-14,41.967,42.172,41.737,42.157,384768,0
2014-08-15,42.255,42.881,42.098,42.558,734978,0
2014-08-18,42.724,43.282,42.426,42.815,881075,0
2014-08-19,42.837,43.678,42.664,43.48,704298,0
2014-08-20,43.496,44.146,43.282,44.039,644633,0
2014-08-21,44.475,44.614,44.057,44.368,1031703,0
2014-08-22,44.336,44.401,43.809,44.088,652751,0
2014-08-25,44.394,44.574,44.146,44.375,603532,0
2014-08-26,44.459,44.835,44.302,44.336,854247,0
2014-08-27,44.459,44.499,44.048,44.105,296406,0
2014-08-28,43.891,44.648,43.556,44.469,446565,0
2014-08-29,44.763,44.96,44.327,44.942,451693,0
2014-09-02,44.87,45.636,44.861,44.96,812602,0
2014-09-03,45.297,45.297,44.294,44.614,1770582,0
2014-09-04,44.673,44.861,44.394,44.499,1111379,0
2014-09-05,44.87,45.34,44.137,44.582,1718240,0
2014-09-08,44.416,44.614,44.152,44.598,439360,0
2014-09-09,44.622,44.689,44.048,44.63,564544,0
2014-09-10,44.689,44.928,44.416,44.656,344703,0
2014-09-11,44.55,44.606,44.081,44.229,1449441,0
2014-09-12,44.36,44.729,44.105,44.285,616423,0
2014-09-15,44.205,44.351,43.809,44.152,589669,0
2014-09-16,44.039,44.721,43.841,44.598,674619,0
2014-09-17,44.639,45.297,44.425,45.191,622554,0
2014-09-18,45.297,45.636,45.059,45.109,469459,0
2014-09-19,45.092,45.297,44.351,44.425,615190,0
2014-09-22,44.343,44.523,43.372,43.471,775265,0
2014-09-23,43.208,43.414,42.271,42.279,1054345,0
2014-09-24,42.115,42.558,41.984,42.073,816915,0
2014-09-25,42.124,42.328,41.417,42.239,860751,0
2014-09-26,42.42,42.601,42.172,42.214,585347,0
2014-09-29,41.622,41.746,41.086,41.44,1096487,0
2014-09-30,41.538,41.877,40.824,41.687,707583,0
2014-10-01,41.663,41.663,40.603,40.784,806341,0
2014-10-02,40.791,41.565,40.619,41.384,1310643,0
2014-10-03,41.639,42.035,41.44,41.654,636170,0
2014-10-06,41.785,42.426,41.646,42.025,528180,0
2014-10-07,41.811,42.279,41.012,41.055,779693,0
2014-10-08,41.161,41.877,40.972,41.844,1416463,0
2014-10-09,41.499,41.785,40.413,40.52,1071728,0
2014-10-10,40.198,41.039,39.229,39.32,1204062,0
2014-10-13,39.722,40.373,38.259,38.364,1100694,0
2014-10-14,38.39,38.892,37.421,38.25,1248071,0
2014-10-15,37.566,37.783,36.145,37.552,1148340,0
2014-10-16,36.591,38.981,36.457,38.301,1092536,0
2014-10-17,38.933,39.327,38.581,39.049,570858,0
2014-10-20,38.67,39.312,38.514,39.263,595204,0
2014-10-21,39.524,40.709,39.384,40.444,802140,0
2014-10-22,40.651,41.049,39.96,40.051,718141,0
2014-10-23,41.111,41.31,40.118,40.232,980829,0
2014-10-24,40.435,40.758,40.143,40.497,477130,0
2014-10-27,40.258,40.506,39.861,40.108,727377,0
2014-10-28,40.479,41.072,40.026,41.063,772688,0
2014-10-29,41.177,41.318,40.718,41.185,705798,0
2014-10-30,41.145,41.351,40.384,40.394,614234,0
2014-10-31,40.763,41.228,40.484,40.706,925218,0
2014-11-03,40.696,40.756,40.086,40.51,930637,0
2014-11-04,40.515,40.747,40.019,40.515,1039102,0
2014-11-05,40.854,41.649,40.6,41.433,707457,0
2014-11-06,41.575,41.765,41.154,41.385,476706,0
2014-11-07,41.303,41.36,40.639,40.781,615036,0
2014-11-10,40.657,40.953,40.368,40.83,606721,0
2014-11-11,40.863,40.948,40.316,40.763,631324,0
2014-11-12,40.407,41.303,40.269,41.211,827071,0
2014-11-13,41.36,41.897,40.871,41.69,863679,0
2014-11-14,41.732,41.732,40.789,41.303,1062495,0
2014-11-17,41.285,41.285,39.756,39.787,1022140,0
2014-11-18,39.861,40.97,39.771,40.846,985068,0
2014-11-19,41.128,41.137,40.3,40.394,1186338,0
2014-11-20,40.127,40.897,39.921,40.887,811840,0
2014-11-21,41.219,42.518,41.02,42.36,1050686,0
2014-11-24,42.426,42.807,41.988,42.112,767348,0
2014-11-25,42.103,42.334,41.716,41.865,936635,0
2014-11-26,41.865,42.031,41.606,41.839,541334,0
2014-11-28,41.756,42.674,41.623,42.616,337445,0
2014-12-01,42.137,42.518,41.337,41.442,716532,0
2014-12-02,41.442,41.98,41.424,41.848,714159,0
2014-12-03,41.699,42.203,41.524,42.112,752607,0
2014-12-04,42.063,42.518,41.781,42.219,563184,0
2014-12-05,42.369,42.601,42.261,42.426,1994095,0
2014-12-08,42.419,43.561,42.277,43.501,1227114,0
2014-12-09,42.839,43.014,42.304,42.848,650271,0
2014-12-10,42.634,42.848,41.276,41.585,491856,0
2014-12-11,41.524,41.963,41.085,41.185,765772,0
2014-12-12,41.252,41.55,40.003,40.06,1011246,0
2014-12-15,40.3,40.316,39.456,39.731,667943,0
2014-12-16,39.557,40.11,38.929,38.954,1024154,0
2014-12-17,39.259,39.961,38.753,39.861,832186,0
2014-12-18,40.502,42.112,40.502,41.329,903891,0
2014-12-19,41.329,41.649,40.822,41.366,648753,0
2014-12-22,41.329,41.675,40.948,41.649,395663,0
2014-12-23,41.74,42.501,41.119,42.452,640600,0
2014-12-24,42.46,42.601,42.063,42.146,98850,0
2014-12-26,42.334,42.369,42.012,42.039,123904,0
2014-12-29,42.07,42.07,41.484,41.606,354056,0
2014-12-30,41.541,41.541,41.161,41.252,368401,0
2014-12-31,41.26,41.756,41.203,41.385,372345,0
2015-01-02,41.723,41.75,40.978,41.469,332669,0
2015-01-05,40.83,40.978,39.944,40.217,809630,0
2015-01-06,40.244,40.493,38.363,38.408,1474327,0
2015-01-07,39.02,39.721,38.619,39.689,886515,0
2015-01-08,40.169,40.532,40.068,40.333,480057,0
2015-01-09,40.325,40.333,38.885,39.242,749760,0
2015-01-12,39.399,39.399,38.529,38.712,627012,0
2015-01-13,38.967,39.87,38.39,38.637,690615,0
2015-01-14,37.976,38.241,37.123,37.711,952503,0
2015-01-15,37.588,37.904,36.024,36.364,1207944,0
2015-01-16,36.307,36.437,35.668,36.024,1803338,0
2015-01-20,36.282,37.034,36.183,36.637,1422018,0
2015-01-21,36.652,37.183,36.247,36.801,1355546,0
2015-01-22,36.57,38.645,36.437,38.573,1369769,0
2015-01-23,38.606,39.35,38.398,38.786,2015624,0
2015-01-26,38.829,39.822,38.564,39.647,985079,0
2015-01-27,38.738,39.737,38.681,39.499,751144,0
2015-01-28,39.705,39.737,38.225,38.249,704565,0
2015-01-29,38.472,38.73,37.95,38.059,775103,0
2015-01-30,37.588,38.582,37.471,37.886,1016840,0
2015-02-02,38.192,38.885,37.826,38.839,798969,0
2015-02-03,39.332,39.879,39.21,39.589,880649,0
2015-02-04,39.499,40.532,39.407,40.424,1449380,0
2015-02-05,42.179,42.972,41.36,42.112,2274810,0
2015-02-06,42.378,43.312,41.337,42.031,2735262,0
2015-02-09,41.765,42.004,41.194,41.329,934138,0
2015-02-10,41.897,41.963,41.252,41.575,1721405,0
2015-02-11,42.084,43.036,41.634,42.33,2019788,0
2015-02-12,42.668,43.256,42.483,43.069,926679,0
2015-02-13,43.316,43.808,43.214,43.224,1195824,0
2015-02-17,43.316,43.451,43.139,43.298,1207746,0
2015-02-18,43.334,43.563,43.112,43.35,1805549,0
2015-02-19,43.231,43.391,43.069,43.298,1281075,0
2015-02-20,43.248,43.467,43.036,43.391,2700592,0
2015-02-23,43.391,43.57,42.916,43.383,966906,0
2015-02-24,43.697,44.301,43.57,43.817,1780242,0
2015-02-25,43.858,43.91,43.341,43.69,1108346,0
2015-02-26,43.748,44.071,43.341,43.739,1168547,0
2015-02-27,43.739,44.234,43.161,43.204,1394496,0
2015-03-02,43.139,44.402,43.076,43.91,742385,0
2015-03-03,43.139,43.577,42.994,43.263,1002407,0
2015-03-04,43.139,43.139,42.337,42.525,935046,0
2015-03-05,42.712,42.823,42.289,42.662,613551,0
2015-03-06,42.289,43.374,42.279,42.908,1238640,0
2015-03-09,42.067,42.722,42.067,42.609,766996,0
2015-03-10,41.856,42.042,41.549,41.568,808451,0
2015-03-11,41.822,42.075,41.457,41.643,503207,0
2015-03-12,41.761,42.668,41.634,42.568,988395,0
2015-03-13,42.568,42.609,41.354,41.871,982387,0
2015-03-16,42.075,42.407,41.711,42.007,723422,0
2015-03-17,41.685,42.44,41.685,42.187,958952,0
2015-03-18,42.1,43.01,41.914,42.789,696925,0
2015-03-19,42.764,42.764,41.771,42.092,478592,0
2015-03-20,42.289,43.231,42.1,43.002,852022,0
2015-03-23,43.051,43.094,42.559,42.9,681148,0
2015-03-24,42.764,43.604,42.534,43.121,1019836,0
2015-03-25,43.604,44.31,43.409,44.071,1848660,0
2015-03-26,44.029,45.387,43.629,45.141,1845716,0
2015-03-27,44.921,45.141,44.64,44.887,893005,0
2015-03-30,45.09,45.311,44.139,45.056,635101,0
2015-03-31,45.071,45.071,43.739,44.656,1133490,0
2015-04-01,44.707,44.93,44.318,44.896,769234,0
2015-04-02,44.725,45.431,44.649,45.354,687861,0
2015-04-06,45.141,45.897,44.896,45.564,485542,0
2015-04-07,45.497,46.339,45.006,45.071,915662,0
2015-04-08,45.09,46.618,45.024,45.956,1062820,0
2015-04-09,46.296,47.17,46.025,47.086,1102513,0
2015-04-10,47.205,48.401,46.916,47.18,1329086,0
2015-04-13,47.298,47.484,46.602,46.839,796792,0
2015-04-14,46.525,47.246,46.424,46.991,750863,0
2015-04-15,47.552,47.595,46.457,47.569,890964,0
2015-04-16,47.833,48.265,46.626,48.216,1135947,0
2015-04-17,48.199,48.199,46.916,47.79,778184,0
2015-04-20,48.299,48.392,47.52,47.782,878733,0
2015-04-21,48.283,48.461,47.79,48.097,1142718,0
2015-04-22,48.36,48.571,47.595,48.027,994260,0
2015-04-23,48.112,48.401,47.408,47.732,1075302,0
2015-04-24,48.104,48.104,47.281,47.458,767981,0
2015-04-27,47.044,47.647,45.855,46.118,1564732,0
2015-04-28,46.28,46.602,45.769,46.236,1072831,0
2015-04-29,45.855,46.363,45.564,45.719,1186358,0
2015-04-30,45.788,46.009,45.29,45.326,962780,0
2015-05-01,45.675,46.179,45.446,45.898,835721,0
2015-05-04,45.976,46.753,45.976,46.138,911770,0
2015-05-05,45.983,46.367,45.976,46.078,553636,0
2015-05-06,46.146,46.677,46.053,46.659,1238457,0
2015-05-07,46.444,47.027,46.386,46.838,748632,0
2015-05-08,47.231,47.77,47.061,47.452,717200,0
2015-05-11,47.555,47.745,47.069,47.154,871169,0
2015-05-12,47.01,47.359,46.753,47.154,577152,0
2015-05-13,47.359,47.77,47.104,47.154,665838,0
2015-05-14,47.3,47.905,46.975,47.762,563230,0
2015-05-15,47.674,48.154,47.437,47.727,680872,0
2015-05-18,47.609,48.29,47.515,48.164,625994,0
2015-05-19,48.42,48.48,46.923,47.163,945698,0
2015-05-20,47.273,47.905,46.864,47.651,331692,0
2015-05-21,47.701,48.29,47.18,48.249,735806,0
2015-05-22,48.12,48.385,47.77,48.077,360354,0
2015-05-26,47.975,48.043,47.293,47.779,636454,0
2015-05-27,46.753,48.198,46.753,48.095,502745,0
2015-05-28,48.017,48.111,47.524,47.905,396019,0
2015-05-29,47.984,48.025,47.377,47.487,591428,0
2015-06-01,47.754,47.812,46.923,47.461,446813,0
2015-06-02,47.113,47.866,46.975,47.572,370043,0
2015-06-03,47.915,48.181,47.445,48.146,326895,0
2015-06-04,47.942,48.239,47.524,47.651,474195,0
2015-06-05,47.915,48.222,47.256,48.189,974597,0
2015-06-08,48.283,48.29,47.283,47.283,399315,0
2015-06-09,47.189,47.283,46.419,46.582,939387,0
2015-06-10,46.915,47.515,46.632,47.402,610828,0
2015-06-11,47.496,47.803,47.01,47.794,488198,0
2015-06-12,47.572,47.572,46.898,47.094,509178,0
2015-06-15,46.599,48.532,46.599,48.385,921830,0
2015-06-16,48.258,48.855,47.581,48.796,826128,0
2015-06-17,48.983,49.565,48.547,49.078,846600,0
2015-06-18,49.403,50.213,49.367,49.941,1293652,0
2015-06-19,49.77,50.173,49.632,49.709,3351304,0
2015-06-22,50.299,50.299,49.375,49.487,806470,0
2015-06-23,49.668,50.051,49.078,49.505,1239138,0
2015-06-24,49.319,49.565,48.532,48.564,687134,0
2015-06-25,48.855,49.086,48.376,48.659,477236,0
2015-06-26,49.094,49.718,48.897,49.54,1588373,0
2015-06-29,48.829,48.873,46.223,46.307,1205786,0
2015-06-30,46.796,48.222,46.743,48.071,1194763,0
2015-07-01,48.848,49.358,47.967,48.146,566274,0
2015-07-02,48.222,48.222,47.265,47.711,704448,0
2015-07-06,47.086,47.572,46.95,47.452,1213507,0
2015-07-07,47.437,47.437,45.471,46.726,1393919,0
2015-07-08,46.359,46.65,45.479,45.479,947572,0
2015-07-09,45.976,46.444,45.061,45.095,841452,0
2015-07-10,46.034,46.411,44.882,46.112,1245100,0
2015-07-13,46.838,47.949,45.968,47.942,918554,0
2015-07-14,47.89,48.265,47.265,47.737,565833,0
2015-07-15,47.905,48.735,47.359,48.617,799483,0
2015-07-16,49.257,50.334,48.649,48.931,1315414,0
2015-07-17,48.617,49.677,48.017,49.598,558786,0
2015-07-20,49.598,50.146,48.592,48.838,562060,0
2015-07-21,48.617,50.325,47.581,50.241,619389,0
2015-07-22,49.992,50.173,48.632,49.811,908262,0
2015-07-23,49.975,51.128,47.812,48.48,1397194,0
2015-07-24,48.685,48.838,46.933,48.42,966641,0
2015-07-27,47.83,47.83,46.061,47.069,810918,0
2015-07-28,47.515,47.718,46.616,46.677,1108444,0
2015-07-29,46.991,48.215,46.437,48.017,1027481,0
2015-07-30,47.819,48.165,47.425,47.914,679827,0
2015-07-31,48.061,48.405,47.502,47.657,478681,0
2015-08-03,48.061,48.155,47.26,47.288,631644,0
2015-08-04,46.772,47.663,46.469,46.711,745870,0
2015-08-05,46.538,47.158,46.513,46.685,888882,0
2015-08-06,46.375,46.753,45.394,46.117,1024572,0
2015-08-07,46.169,46.409,45.627,46.281,423104,0
2015-08-10,46.487,47.158,45.833,46.443,797144,0
2015-08-11,45.713,46.281,45.049,45.772,981392,0
2015-08-12,45.524,46.066,44.009,46.03,1077472,0
2015-08-13,46.925,49.375,45.909,46.943,725755,0
2015-08-14,47.305,47.305,46.599,46.874,423687,0
2015-08-17,46.4,46.874,45.559,46.142,625299,0
2015-08-18,46.185,46.582,45.241,45.464,495308,0
2015-08-19,45.17,45.772,44.637,45.359,610530,0
2015-08-20,44.731,45.138,44.37,44.467,683898,0
2015-08-21,43.778,44.095,42.281,42.291,1233503,0
2015-08-24,40.174,40.999,37.843,39.322,1953558,0
2015-08-25,40.673,41.541,39.676,40.027,2136222,0
2015-08-26,41.016,42.108,40.069,42.066,997012,0
2015-08-27,42.978,43.692,42.34,43.323,1499179,0
2015-08-28,42.806,43.667,42.34,43.579,757381,0
2015-08-31,43.046,43.426,42.634,42.772,621229,0
2015-09-01,41.842,41.842,40.011,40.198,1596847,0
2015-09-02,41.052,41.052,39.081,39.795,1413604,0
2015-09-03,39.855,41.404,39.855,40.887,1349076,0
2015-09-04,40.475,40.698,39.658,40.475,1727301,0
2015-09-08,40.956,41.395,40.14,40.717,996663,0
2015-09-09,41.257,42.099,39.727,39.881,681689,0
2015-09-10,39.65,40.345,39.511,39.873,462332,0
2015-09-11,39.519,40.561,38.962,40.131,855629,0
2015-09-14,40.167,40.27,38.945,39.116,630183,0
2015-09-15,39.315,39.908,39.279,39.494,736449,0
2015-09-16,39.581,40.802,39.374,40.638,1448719,0
2015-09-17,40.354,42.565,40.285,41.938,1555606,0
2015-09-18,41.361,41.55,40.475,40.645,1298266,0
2015-09-21,41.068,42.349,41.044,42.204,1380470,0
2015-09-22,41.491,41.808,40.596,41.077,923297,0
2015-09-23,41.318,41.318,40.381,40.39,709825,0
2015-09-24,40.088,40.096,39.254,39.599,904354,0
2015-09-25,40.293,40.758,39.296,39.417,1071191,0
2015-09-28,38.962,39.151,37.379,37.448,915802,0
2015-09-29,37.352,38.3,35.487,36.193,2117152,0
2015-09-30,36.811,37.371,36.234,37.24,1069914,0
2015-10-01,37.231,38.04,35.943,36.837,1128396,0
2015-10-02,35.889,38.016,35.727,37.955,1183159,0
2015-10-05,38.738,39.451,38.376,38.842,2267350,0
2015-10-06,38.53,39.269,37.326,37.464,1555105,0
2015-10-07,37.877,39.425,37.877,39.382,1317801,0
2015-10-08,38.875,40.216,38.875,40.018,1112119,0
2015-10-09,40.046,40.802,39.305,40.681,1641726,0
2015-10-12,40.708,41.171,40.431,40.991,1261616,0
2015-10-13,40.372,40.974,39.47,39.519,1324659,0
2015-10-14,39.357,40.096,39.013,39.236,1368611,0
2015-10-15,39.555,40.131,39.176,39.511,1310473,0
2015-10-16,39.527,40.174,39.315,39.966,956201,0
2015-10-19,39.546,40.363,39.34,40.302,988542,0
2015-10-20,40.293,40.561,39.941,39.95,743279,0
2015-10-21,39.985,40.363,38.798,38.91,1030380,0
2015-10-22,39.769,41.618,39.676,40.991,1291989,0
2015-10-23,41.808,42.108,40.991,41.911,1283035,0
2015-10-26,41.79,42.074,41.523,42.014,702733,0
2015-10-27,41.601,41.98,40.638,40.717,974920,0
2015-10-28,40.708,41.842,40.579,41.653,1165486,0
2015-10-29,41.366,41.8,40.268,40.439,1030553,0
2015-10-30,40.631,40.631,39.738,40.128,819201,0
2015-11-02,39.991,42.944,39.799,42.796,1553353,0
2015-11-03,42.224,42.884,41.913,42.139,885112,0
2015-11-04,42.2,42.623,41.403,41.454,623447,0
2015-11-05,41.653,42.546,41.609,42.459,685304,0
2015-11-06,42.312,42.407,40.951,41.531,1455796,0
2015-11-09,41.463,41.463,39.341,39.79,911482,0
2015-11-10,39.401,39.687,38.82,38.933,954716,0
2015-11-11,39.264,39.349,38.551,38.604,1216047,0
2015-11-12,38.076,38.292,37.062,37.157,994308,0
2015-11-13,36.819,37.945,36.558,37.885,799231,0
2015-11-16,37.642,38.144,36.829,37.2,1041058,0
2015-11-17,37.382,37.806,36.332,37,1678573,0
2015-11-18,37.954,39.607,37.823,39.607,1660450,0
2015-11-19,39.349,39.808,38.118,38.231,1231284,0
2015-11-20,38.646,38.925,38.525,38.889,615124,0
2015-11-23,38.975,39.548,38.785,39.529,936939,0
2015-11-24,39.079,39.903,38.959,39.799,660717,0
2015-11-25,40.033,40.484,39.557,40.449,491958,0
2015-11-27,40.268,40.657,40.067,40.605,525549,0
2015-11-30,40.631,40.71,40.232,40.259,669950,0
2015-12-01,40.059,40.439,39.868,40.232,1033850,0
2015-12-02,40.251,40.398,39.184,39.331,984791,0
2015-12-03,39.67,39.903,39.021,39.061,922227,0
2015-12-04,39.003,40.008,38.848,39.971,710929,0
2015-12-07,39.721,39.835,38.872,38.916,470954,0
2015-12-08,39.981,40.475,38.646,39.601,1923314,0
2015-12-09,39.166,40.173,38.802,38.82,1021318,0
2015-12-10,38.942,39.67,38.907,38.975,744058,0
2015-12-11,38.205,38.716,37.018,37.036,1062412,0
2015-12-14,37.028,37.686,35.684,35.926,1294155,0
2015-12-15,36.318,38.879,36.179,38.707,1115510,0
2015-12-16,39.254,41.471,38.777,41.073,1656643,0
2015-12-17,41.073,41.385,39.557,39.808,1553218,0
2015-12-18,39.479,39.661,38.257,38.879,2005238,0
2015-12-21,39.418,39.505,38.223,38.673,880840,0
2015-12-22,38.769,39.288,38.309,39.229,492376,0
2015-12-23,39.315,40.371,39.011,40.354,778341,0
2015-12-24,40.354,40.449,39.913,40.189,127037,0
2015-12-28,40.043,40.138,39.236,39.566,435534,0
2015-12-29,40.059,40.242,39.305,39.86,556862,0
2015-12-30,39.704,39.942,39.296,39.315,448296,0
2015-12-31,38.777,39.383,38.665,38.993,617496,0
2016-01-04,37.885,38.655,37.53,38.56,851898,0
2016-01-05,38.551,38.898,37.469,37.678,771777,0
2016-01-06,36.87,36.914,36.031,36.169,964177,0
2016-01-07,35.035,35.13,33.621,33.822,1744913,0
2016-01-08,33.917,34.463,32.427,32.469,1920447,0
2016-01-11,33.024,33.621,31.067,31.594,2328474,0
2016-01-12,30.902,32.541,30.252,30.764,2766565,0
2016-01-13,30.625,31.232,28.597,28.797,3453208,0
2016-01-14,29.125,30.49,27.739,30.339,3171934,0
2016-01-15,27.982,29.958,27.982,29.87,2319783,0
2016-01-19,30.538,30.911,29.671,30.08,1530708,0
2016-01-20,29.369,30.756,29.031,30.226,1775883,0
2016-01-21,30.105,30.269,29.153,29.637,929568,0
2016-01-22,30.485,31.284,30.312,31.265,825913,0
2016-01-25,30.842,31.257,30.141,30.434,767311,0
2016-01-26,30.652,31.161,30.312,30.668,1090989,0
2016-01-27,30.588,31.057,30.07,30.277,741938,0
2016-01-28,30.739,30.893,29.689,29.853,635159,0
2016-01-29,30.07,31.18,29.898,31.18,947807,0
2016-02-01,30.764,31.466,30.226,31.24,668996,0
2016-02-02,32.28,32.28,28.727,28.857,2244687,0
2016-02-03,29.507,29.594,26.484,27.706,3653500,0
2016-02-04,27.714,29.966,27.505,29.22,2651118,0
2016-02-05,29.125,30.105,28.207,28.51,1498730,0
2016-02-08,28.13,29.005,27.447,28.797,2060681,0
2016-02-09,28.433,29.161,27.543,27.698,1897150,0
2016-02-10,28.169,28.597,27.615,27.642,1519112,0
2016-02-11,26.597,27.752,26.588,27.334,1109723,0
2016-02-12,27.95,28.842,27.816,28.597,1289015,0
2016-02-16,29.079,29.432,28.542,29.025,1535101,0
2016-02-17,29.314,30.324,29.314,29.532,1725513,0
2016-02-18,29.532,29.624,28.562,28.562,1576978,0
2016-02-19,28.234,28.752,27.96,28.589,826287,0
2016-02-22,29.152,29.841,29.028,29.825,665030,0
2016-02-23,29.815,29.863,29.252,29.442,985856,0
2016-02-24,28.988,29.624,28.206,29.389,1000778,0
2016-02-25,29.389,29.915,28.959,29.532,566801,0
2016-02-26,30.024,31.314,29.787,31.168,1044307,0
2016-02-29,31.287,32.032,30.714,31.968,1493363,0
2016-03-01,32.305,33.949,31.968,33.931,1548146,0
2016-03-02,33.45,33.858,32.494,33.577,1102974,0
2016-03-03,33.631,34.114,33.186,33.877,1222121,0
2016-03-04,33.957,34.893,33.231,33.894,1458883,0
2016-03-07,33.395,33.949,33.242,33.868,1240625,0
2016-03-08,33.55,33.784,33.153,33.669,962911,0
2016-03-09,33.804,34.267,33.604,34.248,842627,0
2016-03-10,34.631,34.722,34.049,34.348,1158380,0
2016-03-11,34.64,35.725,34.585,35.638,1142708,0
2016-03-14,35.285,35.666,34.248,34.522,1312889,0
2016-03-15,34.004,34.195,33.104,33.386,1243593,0
2016-03-16,33.214,34.239,33.214,33.985,800506,0
2016-03-17,33.967,36.229,33.928,35.95,1002521,0
2016-03-18,36.229,36.984,36.13,36.485,1829594,0
2016-03-21,36.375,36.874,35.703,36.157,793293,0
2016-03-22,35.657,36.85,35.276,36.247,825821,0
2016-03-23,36.138,36.304,34.958,35.031,527168,0
2016-03-24,34.468,34.775,33.922,34.694,1051674,0
2016-03-28,34.722,35.131,34.34,34.732,567772,0
2016-03-29,34.503,35.557,34.085,35.377,1031629,0
2016-03-30,35.648,36.831,35.531,36.257,751724,0
2016-03-31,36.13,36.266,35.229,35.258,628494,0
2016-04-01,34.794,36.04,34.585,36.03,811796,0
2016-04-04,35.867,36.012,34.866,34.95,698761,0
2016-04-05,34.368,34.458,32.814,33.459,1430372,0
2016-04-06,33.686,34.458,33.395,34.176,824777,0
2016-04-07,33.768,33.858,32.136,32.215,839630,0
2016-04-08,32.594,32.678,31.178,31.542,1176444,0
2016-04-11,31.714,32.04,31.34,31.504,910958,0
2016-04-12,31.676,32.485,31.586,32.248,1013314,0
2016-04-13,32.814,34.567,32.814,34.295,1185763,0
2016-04-14,34.166,35.139,33.995,34.468,904411,0
2016-04-15,34.348,34.64,34.158,34.441,756288,0
2016-04-18,34.04,35.112,34.04,34.722,752876,0
2016-04-19,34.994,35.457,34.84,35.412,602624,0
2016-04-20,35.276,36.138,34.94,35.95,1075415,0
2016-04-21,34.975,35.758,34.441,35.213,2060761,0
2016-04-22,35.194,35.522,33.659,33.903,1466232,0
2016-04-25,33.649,33.649,32.396,33.131,1375767,0
2016-04-26,33.305,33.777,32.977,33.73,1042200,0
2016-04-27,33.631,34.186,33.312,34.013,908420,0
2016-04-28,33.894,34.344,33.258,33.386,846259,0
2016-04-29,33.487,33.552,32.825,33.101,1003051,0
2016-05-02,33.294,33.615,32.542,32.661,1431165,0
2016-05-03,32.212,32.311,31.458,31.806,1009936,0
2016-05-04,31.394,32.216,31.1,31.486,928246,0
2016-05-05,31.622,31.67,31.053,31.073,811709,0
2016-05-06,30.924,31.284,30.846,31.017,940938,0
2016-05-09,30.952,31.155,30.604,30.761,640898,0
2016-05-10,31.073,31.948,30.934,31.843,601033,0
2016-05-11,31.632,32.164,31.228,31.228,854302,0
2016-05-12,31.44,31.66,30.723,30.897,748748,0
2016-05-13,30.641,31.37,30.089,30.153,831718,0
2016-05-16,30.247,30.861,30.153,30.559,518621,0
2016-05-17,30.567,31.284,30.337,30.833,695425,0
2016-05-18,30.733,31.622,30.686,31.375,727289,0
2016-05-19,31.034,31.145,30.383,30.768,1193589,0
2016-05-20,31.027,31.329,30.806,31.228,897941,0
2016-05-23,31.284,31.284,30.448,30.714,906354,0
2016-05-24,31.017,31.926,30.824,31.779,793337,0
2016-05-25,32.027,32.303,31.798,32.164,713784,0
2016-05-26,32.22,32.22,31.651,31.843,445990,0
2016-05-27,31.816,32.312,31.651,32.265,592690,0
2016-05-31,32.321,32.605,32.101,32.303,1564480,0
2016-06-01,31.972,32.22,31.365,32,634708,0
2016-06-02,31.724,31.853,31.436,31.733,363408,0
2016-06-03,31.182,31.618,30.668,31.55,942631,0
2016-06-06,31.66,32.137,31.32,31.779,491557,0
2016-06-07,31.816,32.035,31.32,31.32,588840,0
2016-06-08,31.311,32.035,31.264,31.411,740328,0
2016-06-09,31.081,31.163,30.723,30.787,604629,0
2016-06-10,30.448,30.714,30.126,30.328,555598,0
2016-06-13,30.062,30.761,29.917,30.081,586873,0
2016-06-14,29.925,30.273,28.795,29.061,1225153,0
2016-06-15,29.317,30.761,29.3,30.282,1061686,0
2016-06-16,29.85,30.259,29.383,30.163,582354,0
2016-06-17,30.136,30.897,30.136,30.484,963342,0
2016-06-20,31.302,32.12,31.073,31.073,1015646,0
2016-06-21,31.027,31.347,30.502,30.502,1132276,0
2016-06-22,30.567,30.99,30.493,30.751,784120,0
2016-06-23,31.302,32.091,31.302,32.082,660688,0
2016-06-24,29.841,29.997,28.161,28.658,5426282,0
2016-06-27,27.924,28.097,24.066,24.791,4953884,0
2016-06-28,25.645,26.545,25.222,25.811,4442103,0
2016-06-29,26.196,27.188,25.37,27.114,2277704,0
2016-06-30,27.17,27.607,26.821,27.345,1468412,0
2016-07-01,27.188,27.632,27.088,27.474,991796,0
2016-07-05,26.856,27.244,26.518,27.123,1639856,0
2016-07-06,26.738,27.228,26.49,26.986,1241189,0
2016-07-07,26.996,28.346,26.996,27.765,2032077,0
2016-07-08,28.198,28.364,27.836,28.043,740210,0
2016-07-11,28.226,29.08,28.144,28.51,1142443,0
2016-07-12,29.015,30.007,28.969,29.466,1535790,0
2016-07-13,29.585,29.897,28.776,29.208,1017535,0
2016-07-14,29.833,30.017,29.236,29.777,1088787,0
2016-07-15,29.916,30.191,29.612,30.089,719994,0
2016-07-18,30.146,31.32,30.146,31.108,798284,0
2016-07-19,30.806,31.1,30.158,30.254,949076,0
2016-07-20,30.806,30.806,29.806,30.181,1605228,0
2016-07-21,30.466,30.824,30.221,30.42,700959,0
2016-07-22,30.383,30.989,30.31,30.824,541276,0
2016-07-25,31.108,31.394,30.549,30.761,709082,0
2016-07-26,30.761,31.255,30.742,30.916,954300,0
2016-07-27,30.761,30.945,30.559,30.676,1352939,0
2016-07-28,30.237,31.881,29.868,31.677,1895193,0
2016-07-29,31.577,32.899,31.333,32.815,1199992,0
2016-08-01,32.595,32.78,31.806,32.284,1439785,0
2016-08-02,32.34,32.367,30.907,30.99,937824,0
2016-08-03,30.824,31.881,30.686,31.448,1003485,0
2016-08-04,31.467,31.769,31.356,31.634,629449,0
2016-08-05,32.08,32.443,31.856,31.895,498994,0
2016-08-08,32.07,32.265,31.856,32.255,1032017,0
2016-08-09,32.201,32.608,32.163,32.376,789398,0
2016-08-10,32.433,32.776,32.07,32.683,930723,0
2016-08-11,32.794,33.138,32.589,32.749,741940,0
2016-08-12,32.58,33.194,32.535,32.916,535556,0
2016-08-15,32.999,33.547,32.925,33.296,735353,0
2016-08-16,33.036,33.807,33.036,33.575,853905,0
2016-08-17,33.5,33.954,33.231,33.389,485340,0
2016-08-18,33.268,34.097,33.268,34.021,801341,0
2016-08-19,33.872,34.653,33.843,34.354,653949,0
2016-08-22,34.216,34.8,34.076,34.29,732565,0
2016-08-23,34.653,35.265,34.587,34.921,1431505,0
2016-08-24,34.772,35.173,34.197,34.364,751368,0
2016-08-25,34.373,34.473,33.974,34.16,372099,0
2016-08-26,34.327,34.643,33.825,33.983,673829,0
2016-08-29,33.954,34.688,33.946,34.076,1035424,0
2016-08-30,34.187,34.67,34.021,34.531,822785,0
2016-08-31,34.495,34.912,33.909,34.383,620463,0
2016-09-01,34.558,34.819,33.788,34.168,744862,0
2016-09-02,34.456,34.675,33.993,34.661,564126,0
2016-09-06,34.8,34.819,33.974,34.105,704645,0
2016-09-07,34.085,34.755,34.03,34.707,520389,0
2016-09-08,34.67,35.459,34.605,35.199,662234,0
2016-09-09,34.958,35.097,33.881,34.168,782038,0
2016-09-12,33.77,34.446,33.24,34.299,658135,0
2016-09-13,33.62,33.954,33.092,33.296,929789,0
2016-09-14,33.296,33.676,33.027,33.361,414315,0
2016-09-15,33.314,34.309,33.314,34.076,328957,0
2016-09-16,33.64,33.798,33.361,33.473,508872,0
2016-09-19,33.798,34.224,33.552,33.891,427761,0
2016-09-20,33.862,33.97,33.343,33.371,402627,0
2016-09-21,33.705,34.105,33.339,33.834,753671,0
2016-09-22,34.14,34.299,33.602,33.954,581189,0
2016-09-23,33.602,34.224,33.602,34.021,688241,0
2016-09-26,33.585,33.844,33.138,33.407,741034,0
2016-09-27,33.111,33.602,33.036,33.436,536593,0
2016-09-28,33.669,33.722,33.121,33.463,1027329,0
2016-09-29,33.518,33.635,32.404,32.692,680460,0
2016-09-30,33.156,34.003,32.99,33.761,2095444,0
2016-10-03,33.463,33.909,32.851,32.971,1257984,0
2016-10-04,33.156,33.649,32.906,33.38,817203,0
2016-10-05,33.509,33.928,33.361,33.407,1045234,0
2016-10-06,33.38,33.509,32.851,33.324,484546,0
2016-10-07,33.407,33.407,32.869,33.121,291388,0
2016-10-10,33.147,33.538,32.906,32.916,742420,0
2016-10-11,32.944,33.166,32.109,32.414,715465,0
2016-10-12,32.211,32.563,31.987,31.997,695582,0
2016-10-13,31.615,32.035,31.087,31.885,1147690,0
2016-10-14,32.255,32.453,31.895,31.912,309870,0
2016-10-17,31.978,32.089,31.699,31.736,315381,0
2016-10-18,32.349,32.357,31.895,32.265,406166,0
2016-10-19,32.488,33.092,32.341,33.054,530582,0
2016-10-20,32.906,33.416,32.822,32.916,566767,0
2016-10-21,32.832,33.491,32.665,33.454,508702,0
2016-10-24,33.834,34.197,33.243,33.306,654226,0
2016-10-25,33.25,33.533,32.971,33.491,1113104,0
2016-10-26,33.483,34.14,33.306,34.132,785663,0
2016-10-27,34.857,35.479,34.318,34.55,2115912,0
2016-10-28,34.95,35.26,34.048,34.392,842412,0
2016-10-31,34.8,34.8,33.798,33.853,1080190,0
2016-11-01,34.168,34.819,33.974,34.262,1557853,0
2016-11-02,34.262,34.95,34.15,34.633,1360044,0
2016-11-03,34.905,35.741,34.859,35.674,1267677,0
2016-11-04,35.561,35.806,35.078,35.628,940167,0
2016-11-07,36.481,36.735,35.909,36.097,790718,0
2016-11-08,35.824,36.143,35.478,36.012,695211,0
2016-11-09,35.918,36.866,35.59,36.359,1836402,0
2016-11-10,36.951,37.889,35.806,35.918,2939888,0
2016-11-11,35.824,36.012,35.056,35.872,1807574,0
2016-11-14,36.079,37.157,36.079,37.09,1301433,0
2016-11-15,36.819,37.523,36.182,37.494,1191580,0
2016-11-16,37.082,37.438,36.78,37.27,624857,0
2016-11-17,37.297,37.841,37.157,37.579,476334,0
2016-11-18,37.504,37.889,37.391,37.41,872248,0
2016-11-21,37.719,37.851,37.11,37.56,2475214,0
2016-11-22,37.682,38.104,37.56,37.982,1054134,0
2016-11-23,37.982,38.001,37.476,37.569,677938,0
2016-11-25,37.654,37.7,37.438,37.579,192782,0
2016-11-28,37.26,37.476,36.115,36.452,1096757,0
2016-11-29,36.452,36.623,36.079,36.339,863085,0
2016-11-30,36.829,36.979,36.285,36.442,1185137,0
2016-12-01,37.11,38.583,36.697,38.479,3478186,0
2016-12-02,38.273,39.024,38.114,38.902,2175445,0
2016-12-05,39.014,40.083,38.799,39.999,1700538,0
2016-12-06,40.336,41.144,39.699,41.041,1762760,0
2016-12-07,40.899,41.125,40.402,40.88,966366,0
2016-12-08,40.835,41.34,40.463,41.199,1009529,0
2016-12-09,41.068,41.171,40.317,40.346,732832,0
2016-12-12,40.346,40.43,39.586,39.764,730256,0
2016-12-13,39.24,40.243,38.461,39.774,1562896,0
2016-12-14,39.22,39.839,38.338,38.498,1591474,0
2016-12-15,38.62,38.853,38.254,38.723,1182092,0
2016-12-16,38.723,39.201,38.329,38.686,874626,0
2016-12-19,38.592,38.957,38.358,38.77,623944,0
2016-12-20,38.77,39.689,38.77,39.568,760255,0
2016-12-21,39.294,39.577,39.24,39.465,862589,0
2016-12-22,39.483,39.501,38.592,38.892,574783,0
2016-12-23,38.836,39.137,38.696,39.088,569136,0
2016-12-27,39.079,39.294,38.779,38.817,391013,0
2016-12-28,38.826,38.826,38.226,38.282,1141052,0
2016-12-29,38.189,38.508,38.019,38.451,614947,0
2016-12-30,38.592,38.611,38.226,38.544,559841,0
2017-01-03,38.882,39.146,38.385,39.06,538937,0
2017-01-04,39.201,40.037,38.966,39.99,692701,0
2017-01-05,39.52,39.961,38.939,39.014,1295433,0
2017-01-06,39.033,39.155,38.198,38.461,1302099,0
2017-01-09,38.067,38.714,38.048,38.47,672086,0
2017-01-10,38.676,38.714,38.085,38.131,1276291,0
2017-01-11,38.048,38.302,37.729,38.131,1244746,0
2017-01-12,37.972,38.441,37.757,38.273,753875,0
2017-01-13,38.544,38.911,38.461,38.544,366303,0
2017-01-17,38.254,38.667,37.982,38.179,797984,0
2017-01-18,38.413,38.863,38.131,38.826,642171,0
2017-01-19,38.836,38.836,38.175,38.385,548367,0
2017-01-20,38.329,38.479,37.869,38.095,947742,0
2017-01-23,38.131,38.63,38.112,38.217,830682,0
2017-01-24,38.217,38.988,38.179,38.461,773668,0
2017-01-25,38.939,39.294,38.41,38.77,798904,0
2017-01-26,38.863,39.417,38.704,39.407,746203,0
2017-01-27,39.286,39.515,38.99,39.173,738588,0
2017-01-30,39.06,39.142,38.63,38.902,1429323,0
2017-01-31,38.882,39.858,38.743,39.848,971682,0
2017-02-01,40.214,40.61,39.943,40.375,1120678,0
2017-02-02,41.19,41.275,39.052,40.468,1635033,0
2017-02-03,40.909,41.199,40.507,40.777,918157,0
2017-02-06,40.581,41.603,40.581,41.199,844773,0
2017-02-07,41.275,41.453,40.713,41.051,811941,0
2017-02-08,40.974,41.125,40.806,40.938,992635,0
2017-02-09,41.132,41.94,40.811,41.832,549853,0
2017-02-10,41.755,42.285,41.707,42.056,459086,0
2017-02-13,42.183,42.436,41.988,42.241,394609,0
2017-02-14,42.144,42.689,41.997,42.543,514565,0
2017-02-15,42.543,43.127,42.407,42.757,783960,0
2017-02-16,42.582,42.874,42.261,42.426,663340,0
2017-02-17,42.426,42.426,42.086,42.251,863216,0
2017-02-21,42.543,42.63,42.047,42.211,585799,0
2017-02-22,42.114,42.173,41.199,41.89,1909921,0
2017-02-23,41.92,41.92,41.404,41.443,518178,0
2017-02-24,41.161,41.297,40.908,41.278,966171,0
2017-02-27,41.306,42.056,41.278,41.89,846641,0
2017-02-28,41.803,42.163,41.463,41.91,765195,0
2017-03-01,42.241,43.015,42.193,42.913,956443,0
2017-03-02,42.465,42.611,41.618,41.92,672394,0
2017-03-03,41.433,42.047,41.433,41.862,445777,0
2017-03-06,41.599,41.784,41.414,41.443,257457,0
2017-03-07,41.414,42.154,41.306,41.881,484884,0
2017-03-08,41.881,42.455,41.735,41.774,589411,0
2017-03-09,41.94,42.572,41.94,42.211,586398,0
2017-03-10,42.552,42.63,42.007,42.426,674256,0
2017-03-13,42.844,44.528,42.689,44.489,3048124,0
2017-03-14,44.285,44.523,43.798,44.295,1119895,0
2017-03-15,44.431,45.093,44.409,44.695,1685884,0
2017-03-16,45.083,45.833,44.568,44.732,1156727,0
2017-03-17,44.713,44.732,43.332,44.041,8200464,0
2017-03-20,43.827,44.451,43.526,43.837,927329,0
2017-03-21,44.188,44.224,42.552,42.816,1478368,0
2017-03-22,42.669,43.613,42.348,43.419,720737,0
2017-03-23,43.673,44.285,43.566,43.915,858616,0
2017-03-24,43.798,44.685,43.633,43.808,904375,0
2017-03-27,43.03,43.786,42.932,43.584,854199,0
2017-03-28,43.409,44.403,43.409,44.217,732530,0
2017-03-29,44.081,44.304,43.623,44.207,404749,0
2017-03-30,44.168,44.752,44.11,44.625,1003603,0
2017-03-31,44.479,44.889,44.036,44.762,777662,0
2017-04-03,44.762,44.762,43.906,44.372,731373,0
2017-04-04,44.013,44.451,43.944,44.023,768493,0
2017-04-05,44.324,44.489,43.262,43.342,894813,0
2017-04-06,43.389,44.538,43.322,44.324,927971,0
2017-04-07,43.924,44.461,43.837,44.188,652321,0
2017-04-10,44.11,44.704,44.11,44.548,819861,0
2017-04-11,44.324,44.797,43.818,44.722,835181,0
2017-04-12,44.722,44.722,43.556,43.701,932181,0
2017-04-13,43.556,43.934,43.171,43.419,729927,0
2017-04-17,43.691,44.11,43.486,44.061,737931,0
2017-04-18,43.808,44.023,43.243,43.886,644815,0
2017-04-19,43.974,45.454,43.944,44.625,995689,0
2017-04-20,44.772,45.053,44.558,44.802,740836,0
2017-04-21,44.772,44.879,43.282,43.566,2170255,0
2017-04-24,44.392,44.859,43.924,43.954,1511200,0
2017-04-25,44.364,44.461,43.351,43.351,1153374,0
2017-04-26,43.449,43.603,43.01,43.117,1449024,0
2017-04-27,43.779,44.625,41.667,42.017,5018323,0
2017-04-28,42.114,42.3,41.54,41.793,2047098,0
2017-05-01,41.9,42.543,41.794,41.959,1392578,0
2017-05-02,41.94,42.426,41.297,42.241,2035042,0
2017-05-03,42.231,43.117,41.91,42.991,1709333,0
2017-05-04,43.227,43.265,42.352,42.391,1131705,0
2017-05-05,42.411,42.578,41.998,42.106,3147780,0
2017-05-08,41.979,42.539,41.89,42.362,1215064,0
2017-05-09,42.519,42.971,42.519,42.931,608451,0
2017-05-10,42.941,43.943,42.863,43.767,1050903,0
2017-05-11,43.707,44.061,43.521,43.865,798362,0
2017-05-12,43.727,43.983,43.58,43.845,609214,0
2017-05-15,43.815,44.935,43.815,44.749,568741,0
2017-05-16,44.789,44.887,44.121,44.513,796383,0
2017-05-17,43.443,43.825,42.765,42.765,766768,0
2017-05-18,42.578,42.931,42.106,42.794,1096381,0
2017-05-19,43.04,43.835,42.843,43.423,458517,0
2017-05-22,43.698,43.923,43.275,43.383,411589,0
2017-05-23,43.217,43.373,42.715,43.138,645793,0
2017-05-24,43.305,43.393,42.814,43.167,588222,0
2017-05-25,43.393,43.826,43.246,43.599,432017,0
2017-05-26,43.433,44.249,43.354,44.169,595658,0
2017-05-30,44.209,44.277,43.815,43.835,662395,0
2017-05-31,43.865,44.013,43.265,43.717,637727,0
2017-06-01,43.895,44.533,43.777,44.395,680505,0
2017-06-02,44.209,44.483,43.865,44.051,543388,0
2017-06-05,44.013,44.611,43.963,44.239,1015505,0
2017-06-06,43.865,44.209,43.599,44.199,478637,0
2017-06-07,44.209,44.681,43.865,44.111,405275,0
2017-06-08,44.121,44.317,43.717,44.081,774828,0
2017-06-09,44.131,44.573,43.717,44.071,686039,0
2017-06-12,44.013,44.365,43.177,44.347,679899,0
2017-06-13,44.553,44.553,43.717,44.375,567946,0
2017-06-14,44.101,44.199,43.462,44.023,764817,0
2017-06-15,43.453,44.032,43.217,44.032,722842,0
2017-06-16,43.815,44.553,43.737,44.553,641836,0
2017-06-19,44.916,45.565,44.601,45.201,713678,0
2017-06-20,44.837,45.26,44.671,44.671,569946,0
2017-06-21,44.631,45.387,44.631,45.142,612843,0
2017-06-22,45.142,45.26,44.739,44.739,308479,0
2017-06-23,44.827,45.044,44.297,44.955,2312551,0
2017-06-26,44.995,45.387,44.759,45.044,551079,0
2017-06-27,45.211,46.193,45.103,45.496,890257,0
2017-06-28,45.938,46.508,45.869,45.987,746187,0
2017-06-29,46.635,46.788,45.191,45.771,774826,0
2017-06-30,45.889,46.085,45.289,45.515,502736,0
2017-07-03,45.771,46.488,45.633,46.488,278248,0
2017-07-05,46.459,46.508,45.83,45.987,618604,0
2017-07-06,45.771,46.075,45.417,45.731,951138,0
2017-07-07,45.908,46.286,45.604,45.771,349482,0
2017-07-10,45.683,46.272,45.515,46.272,659038,0
2017-07-11,46.282,46.385,45.349,45.358,645366,0
2017-07-12,45.663,45.726,44.827,44.935,646574,0
2017-07-13,44.935,45.358,44.691,45.191,544193,0
2017-07-14,45.103,45.791,44.916,45.437,469793,0
2017-07-17,45.437,46.233,45.133,46.233,594942,0
2017-07-18,46.046,46.193,45.784,45.997,387455,0
2017-07-19,46.115,46.4,45.791,46.4,700760,0
2017-07-20,46.213,46.665,45.948,46.193,630025,0
2017-07-21,46.193,46.606,46.061,46.567,401638,0
2017-07-24,46.449,47.225,46.449,47.166,1608151,0
2017-07-25,47.5,47.784,46.94,47.048,716900,0
2017-07-26,47.156,47.225,46.832,47.068,831997,0
2017-07-27,47.883,48.001,44.817,45.299,2101716,0
2017-07-28,45.397,45.712,44.837,45.211,628305,0
2017-07-31,45.604,45.889,45.25,45.889,879022,0
2017-08-01,46.144,46.144,45.417,45.82,791034,0
2017-08-02,45.722,45.849,44.897,45.191,531236,0
2017-08-03,45.251,45.548,45.129,45.231,364054,0
2017-08-04,45.409,45.617,45.082,45.082,379973,0
2017-08-07,45.102,45.38,44.715,45.35,625708,0
2017-08-08,45.33,45.373,44.973,45.102,743503,0
2017-08-09,44.636,44.943,44.309,44.339,643501,0
2017-08-10,44.121,44.131,42.416,42.584,1133654,0
2017-08-11,42.386,42.971,42.346,42.763,814604,0
2017-08-14,43.219,44.031,43.119,43.932,868170,0
2017-08-15,44.14,44.14,43.318,43.466,530341,0
2017-08-16,43.556,43.972,43.001,43.04,353076,0
2017-08-17,42.822,43.03,41.91,42.049,547546,0
2017-08-18,41.92,42.416,41.831,42.049,740068,0
2017-08-21,41.989,42.654,41.93,42.297,649833,0
2017-08-22,42.396,43.001,42.396,42.703,606553,0
2017-08-23,42.376,42.951,42.356,42.386,640183,0
2017-08-24,42.584,42.624,41.742,41.781,602205,0
2017-08-25,41.95,42.128,41.742,41.821,646027,0
2017-08-28,41.97,42.545,41.93,42.158,768209,0
2017-08-29,41.722,41.94,41.504,41.831,804472,0
2017-08-30,41.801,42.356,41.652,42.217,677531,0
2017-08-31,42.406,42.535,42.059,42.515,916163,0
2017-09-01,42.436,43.11,42.376,42.683,496458,0
2017-09-05,42.574,42.574,41.028,41.504,560014,0
2017-09-06,41.712,41.831,41.018,41.087,1037670,0
2017-09-07,41.167,41.216,40.146,40.552,1401300,0
2017-09-08,40.542,40.845,40.265,40.304,747507,0
2017-09-11,40.691,41.37,40.636,41.127,1290985,0
2017-09-12,41.504,41.781,41.196,41.206,412804,0
2017-09-13,41.206,41.454,41.018,41.266,516179,0
2017-09-14,41.196,41.553,41.187,41.216,280790,0
2017-09-15,41.077,41.861,41.077,41.335,671969,0
2017-09-18,41.415,42.178,41.415,42.079,647760,0
2017-09-19,42.079,43.06,42.079,42.733,764346,0
2017-09-20,42.693,43.377,42.525,42.901,737879,0
2017-09-21,42.862,43.07,42.584,42.624,370384,0
2017-09-22,42.574,43.268,42.495,42.822,465516,0
2017-09-25,42.693,43.179,42.673,42.921,287327,0
2017-09-26,43.149,43.308,42.703,42.723,1003943,0
2017-09-27,43.377,44.041,43.288,43.526,655315,0
2017-09-28,43.595,44.606,43.303,44.537,781463,0
2017-09-29,44.557,45.429,44.309,44.824,713949,0
2017-10-02,44.824,44.894,44.092,44.626,724964,0
2017-10-03,44.666,45.469,44.438,45.32,699296,0
2017-10-04,45.132,45.816,44.884,45.409,615470,0
2017-10-05,45.608,45.608,45.201,45.558,300422,0
2017-10-06,45.598,45.598,44.795,45.033,378841,0
2017-10-09,44.725,44.904,44.349,44.418,504637,0
2017-10-10,44.616,44.815,44.418,44.666,456274,0
2017-10-11,44.408,44.587,44.289,44.418,935047,0
2017-10-12,44.517,44.894,44.383,44.567,296469,0
2017-10-13,44.517,45.409,44.388,44.963,410207,0
2017-10-16,45.102,45.598,45.033,45.498,817409,0
2017-10-17,45.568,45.707,45.132,45.201,344240,0
2017-10-18,45.399,45.598,45.33,45.588,202740,0
2017-10-19,45.171,45.518,45.024,45.34,386375,0
2017-10-20,45.598,45.776,45.439,45.627,751966,0
2017-10-23,45.598,45.735,45.062,45.142,527682,0
2017-10-24,45.449,45.657,45.033,45.231,595426,0
2017-10-25,45.29,45.449,44.537,44.874,876390,0
2017-10-26,44.924,46.321,44.924,45.171,1499627,0
2017-10-27,45.578,47.075,45.231,46.787,1056390,0
2017-10-30,46.49,47.451,46.44,46.966,1247230,0
2017-10-31,47.174,47.56,47.065,47.124,903548,0
2017-11-01,47.352,47.57,46.956,46.985,491455,0
2017-11-02,46.857,47.104,46.311,46.46,959643,0
2017-11-03,46.48,47.12,46.33,47.01,624689,0
2017-11-06,46.84,47.18,46.77,47.11,502379,0
2017-11-07,47.03,47.03,46.29,46.39,352755,0
2017-11-08,46.62,47.68,46.46,47.44,760056,0
2017-11-09,47,48.25,46.9,48.16,648409,0
2017-11-10,48.21,48.32,47.29,47.29,472133,0
