Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.458,34.885,34.29,34.875,382073,0
2005-02-28,34.904,35.272,34.735,35.272,349897,0
2005-03-01,35.205,35.554,34.977,35.449,489602,0
2005-03-02,35.431,35.771,34.816,35.554,586974,0
2005-03-03,35.65,36.339,35.613,36.329,648360,0
2005-03-04,36.566,37.026,36.329,36.99,809866,0
2005-03-07,37.208,37.907,36.999,37.558,683283,0
2005-03-08,37.444,37.719,36.972,37.134,192414,0
2005-03-09,37.134,37.181,36.724,36.859,165107,0
2005-03-10,37.046,37.066,36.518,36.859,259935,0
2005-03-11,36.898,37.529,36.869,37.273,320051,0
2005-03-14,37.085,37.851,37.085,37.803,355612,0
2005-03-15,37.89,38.172,37.604,37.679,267136,0
2005-03-16,37.679,37.679,37.124,37.5,345028,0
2005-03-17,37.427,37.982,37.227,37.785,383131,0
2005-03-18,37.982,38.456,37.822,38.407,502303,0
2005-03-21,38.379,38.542,38.172,38.542,570252,0
2005-03-22,38.505,39.296,38.427,39.023,572581,0
2005-03-23,39.023,39.325,38.711,38.945,905966,0
2005-03-24,38.974,39.099,38.662,38.916,328942,0
2005-03-28,38.798,38.984,38.549,38.852,347782,0
2005-03-29,38.852,39.248,38.642,38.662,613220,0
2005-03-30,38.662,38.779,37.369,38.04,1013498,0
2005-03-31,38.266,38.826,38.228,38.731,1063451,0
2005-04-01,38.76,39.155,38.496,38.496,520932,0
2005-04-04,38.496,38.514,37.464,38.427,479657,0
2005-04-05,38.549,39.486,38.549,39.192,359634,0
2005-04-06,39.07,39.675,39.07,39.07,297191,0
2005-04-07,38.994,39.182,38.844,39.116,319840,0
2005-04-08,38.994,39.08,38.549,38.691,325556,0
2005-04-11,38.691,38.74,38.144,38.407,255281,0
2005-04-12,38.379,39.116,38.002,38.906,400489,0
2005-04-13,38.789,38.798,37.943,38.153,464200,0
2005-04-14,37.871,37.89,36.235,36.47,896652,0
2005-04-15,36.462,36.595,35.679,35.915,776211,0
2005-04-18,35.953,36.244,35.705,36.226,301211,0
2005-04-19,36.12,36.869,36.12,36.614,380380,0
2005-04-20,36.734,36.734,35.449,35.593,429909,0
2005-04-21,36.016,36.604,35.934,36.462,538076,0
2005-04-22,36.453,36.453,35.934,36.217,270732,0
2005-04-25,36.179,36.488,35.953,36.375,278775,0
2005-04-26,36.302,36.375,35.696,35.696,233899,0
2005-04-27,35.65,35.66,34.94,35.478,497645,0
2005-04-28,35.488,35.876,35.386,35.525,365349,0
2005-04-29,35.65,35.817,34.969,35.507,386306,0
2005-05-02,35.507,36.424,35.318,36.264,416997,0
2005-05-03,37.085,37.218,33.543,34.025,3854803,0
2005-05-04,34.6,34.816,34.487,34.77,1639418,0
2005-05-05,34.94,36.026,34.94,35.449,888608,0
2005-05-06,35.593,35.885,35.368,35.688,521352,0
2005-05-09,35.807,36.254,35.78,36.189,510557,0
2005-05-10,36.189,36.488,36.036,36.226,532786,0
2005-05-11,36.283,36.566,35.963,36.226,658730,0
2005-05-12,36.329,36.47,35.573,35.847,786791,0
2005-05-13,35.925,35.991,35.431,35.724,387151,0
2005-05-16,35.67,36.576,35.573,36.576,372333,0
2005-05-17,36.576,36.898,36.47,36.801,387364,0
2005-05-18,36.83,38.021,36.699,37.339,1157859,0
2005-05-19,37.369,37.661,37.31,37.578,395409,0
2005-05-20,37.643,37.972,37.454,37.748,469279,0
2005-05-23,37.679,38.313,37.604,37.953,362598,0
2005-05-24,38.069,38.069,37.661,37.785,173996,0
2005-05-25,37.679,37.748,36.518,37.208,468648,0
2005-05-26,37.208,37.803,37.134,37.794,382704,0
2005-05-27,37.89,37.953,37.719,37.812,264802,0
2005-05-31,37.812,38.03,37.473,37.67,443248,0
2005-06-01,37.748,38.012,37.604,37.739,306081,0
2005-06-02,37.689,37.766,37.359,37.491,358365,0
2005-06-03,37.509,37.538,37.026,37.104,285760,0
2005-06-06,37.007,37.007,36.488,36.586,575542,0
2005-06-07,36.614,36.753,36.235,36.283,700007,0
2005-06-08,36.329,36.634,36.026,36.092,448116,0
2005-06-09,36.189,36.642,35.744,36.498,346091,0
2005-06-10,36.434,37.651,36.434,37.265,416997,0
2005-06-13,37.144,37.509,37.036,37.436,424831,0
2005-06-14,37.436,37.454,37.208,37.379,243638,0
2005-06-15,37.5,37.699,37.144,37.409,184157,0
2005-06-16,37.218,37.218,36.869,36.879,273272,0
2005-06-17,36.99,37.273,36.642,37.134,338679,0
2005-06-20,37.036,37.548,36.955,37.436,363446,0
2005-06-21,37.436,37.538,37.339,37.436,429487,0
2005-06-22,37.558,37.709,37.379,37.558,546119,0
2005-06-23,37.339,37.633,36.595,36.604,332117,0
2005-06-24,36.586,36.595,36.007,36.217,341855,0
2005-06-27,36.189,36.189,35.953,35.953,211672,0
2005-06-28,35.999,36.329,35.999,36.198,448328,0
2005-06-29,36.264,37.227,36.129,37.163,469707,0
2005-06-30,37.227,37.399,36.955,36.981,227125,0
2005-07-01,36.936,37.066,36.604,36.771,213154,0
2005-07-05,36.537,37.519,36.462,37.301,439435,0
2005-07-06,37.265,37.812,37.265,37.776,392232,0
2005-07-07,37.538,38.021,37.134,38.002,362384,0
2005-07-08,37.933,38.313,37.482,38.313,354132,0
2005-07-11,38.407,38.798,38.342,38.691,373604,0
2005-07-12,38.642,38.642,38.276,38.379,198973,0
2005-07-13,38.285,38.906,38.285,38.642,196647,0
2005-07-14,38.721,39.534,38.594,39.116,408107,0
2005-07-15,38.926,39.192,38.816,39.053,321534,0
2005-07-18,39.053,39.353,38.731,39.014,213790,0
2005-07-19,38.945,39.257,38.77,39.202,204901,0
2005-07-20,39.202,39.854,39.062,39.835,320264,0
2005-07-21,39.835,39.966,39.448,39.712,256339,0
2005-07-22,39.835,39.966,39.543,39.845,334234,0
2005-07-25,39.731,39.845,39.635,39.731,278987,0
2005-07-26,39.693,39.891,39.635,39.702,226704,0
2005-07-27,39.77,39.966,39.606,39.665,375935,0
2005-07-28,39.76,40.884,39.731,40.534,523045,0
2005-07-29,40.582,40.742,39.864,40.062,815158,0
2005-08-01,40.014,40.071,39.286,39.305,723714,0
2005-08-02,39.635,40.034,38.125,38.594,1785473,0
2005-08-03,38.623,40.27,38.576,39.665,874424,0
2005-08-04,39.4,40.11,39.305,39.826,436472,0
2005-08-05,39.938,40.09,39.222,39.448,308831,0
2005-08-08,39.4,39.76,39.325,39.448,244483,0
2005-08-09,39.353,39.363,38.75,39.004,480710,0
2005-08-10,39.125,39.976,39.125,39.712,371909,0
2005-08-11,39.665,40.27,39.665,40.26,272003,0
2005-08-12,40.146,40.458,39.882,39.947,267343,0
2005-08-15,39.947,40.071,39.363,39.665,458274,0
2005-08-16,39.665,39.684,39.135,39.23,349263,0
2005-08-17,39.116,39.325,38.878,39.164,274331,0
2005-08-18,39.053,39.212,38.852,39.182,191777,0
2005-08-19,39.23,39.504,39.07,39.099,207230,0
2005-08-22,38.984,39.325,38.789,39.023,354767,0
2005-08-23,38.965,39.192,38.549,38.816,321534,0
2005-08-24,38.74,38.945,38.427,38.427,354340,0
2005-08-25,38.36,38.691,38.172,38.266,291053,0
2005-08-26,38.266,38.456,37.748,38.201,433086,0
2005-08-29,38.201,38.256,37.613,38.059,409485,0
2005-08-30,38.021,38.078,37.046,37.399,377840,0
2005-08-31,37.32,37.933,36.661,37.899,529610,0
2005-09-01,38.087,38.974,38.087,38.731,617982,0
2005-09-02,38.74,38.878,38.398,38.549,231465,0
2005-09-06,38.613,38.807,38.398,38.642,1066415,0
2005-09-07,38.798,39.033,38.172,38.965,746468,0
2005-09-08,38.965,39.014,38.74,38.74,270309,0
2005-09-09,38.926,39.182,38.549,39.182,275282,0
2005-09-12,39.023,39.344,38.77,38.896,410121,0
2005-09-13,38.906,39.202,38.672,38.906,280788,0
2005-09-14,39.023,39.192,38.652,38.701,225749,0
2005-09-15,38.926,39.125,38.549,39.09,333069,0
2005-09-16,39.212,39.476,39.023,39.409,306081,0
2005-09-19,39.23,39.458,38.514,38.779,282271,0
2005-09-20,38.974,39.107,38.534,38.642,248718,0
2005-09-21,38.632,38.896,37.89,37.933,299837,0
2005-09-22,37.89,38.613,37.851,38.486,690163,0
2005-09-23,38.514,39.212,38.266,38.945,303541,0
2005-09-26,39.588,40.619,39.514,40.43,684975,0
2005-09-27,40.722,41.194,40.525,40.989,678628,0
2005-09-28,40.989,41.43,40.742,40.922,640738,0
2005-09-29,40.922,41.034,40.525,40.846,442929,0
2005-09-30,40.922,41.099,40.366,40.779,293485,0
2005-10-03,40.629,41.374,40.619,40.816,386727,0
2005-10-04,40.779,41.374,40.42,40.467,273272,0
2005-10-05,40.505,40.722,39.645,39.702,336774,0
2005-10-06,40.769,41.253,40.034,40.307,625390,0
2005-10-07,40.543,40.696,40.128,40.515,355293,0
2005-10-10,40.592,40.676,39.721,39.956,394985,0
2005-10-11,40.392,40.912,40.11,40.41,394032,0
2005-10-12,40.174,40.582,39.043,39.4,503360,0
2005-10-13,39.391,40.356,39.391,40.043,364822,0
2005-10-14,40.769,41.099,40.11,41.099,326189,0
2005-10-17,41.479,42.026,40.638,40.864,430862,0
2005-10-18,40.856,40.856,39.702,40.165,376568,0
2005-10-19,40.174,40.989,39.966,40.969,320791,0
2005-10-20,40.769,40.912,39.845,39.919,347675,0
2005-10-21,39.966,40.582,39.816,40.534,259832,0
2005-10-24,40.552,41.263,40.316,41.099,238346,0
2005-10-25,40.769,41.564,40.194,40.752,323227,0
2005-10-26,40.752,40.96,39.91,40.024,404191,0
2005-10-27,39.966,40.204,39.325,39.534,260679,0
2005-10-28,39.363,40.619,39.363,40.458,392656,0
2005-10-31,40.458,41.412,40.155,41.159,342489,0
2005-11-01,40.676,41.08,38.74,39.212,1247292,0
2005-11-02,39.164,40.382,39.164,40.346,449703,0
2005-11-03,40.44,40.816,40.326,40.61,528021,0
2005-11-04,40.676,41.08,40.534,40.894,422923,0
2005-11-07,40.864,41.194,40.676,40.902,349897,0
2005-11-08,40.902,40.902,40.42,40.629,410541,0
2005-11-09,40.629,40.742,40.458,40.629,473517,0
2005-11-10,40.629,40.629,39.778,40.629,333279,0
2005-11-11,40.676,41.291,40.458,41.291,232312,0
2005-11-14,41.263,41.459,40.894,41.412,217813,0
2005-11-15,41.412,41.412,40.864,41.089,163729,0
2005-11-16,41.149,41.497,41.034,41.149,253481,0
2005-11-17,41.203,41.384,40.816,41.099,278247,0
2005-11-18,41.099,41.479,40.912,41.479,265863,0
2005-11-21,41.243,41.799,41.203,41.79,271576,0
2005-11-22,41.584,42.282,41.479,42.272,337516,0
2005-11-23,42.272,42.507,42.006,42.122,227551,0
2005-11-25,42.044,42.244,41.952,42.16,46675,0
2005-11-28,42.074,42.34,41.809,41.828,278139,0
2005-11-29,41.887,42.253,41.715,41.997,185956,0
2005-11-30,41.961,42.452,41.838,42.452,262372,0
2005-12-01,42.489,42.565,42.197,42.517,216331,0
2005-12-02,42.517,42.802,42.187,42.802,185743,0
2005-12-05,42.802,42.802,42.035,42.366,189027,0
2005-12-06,42.122,42.537,42.122,42.141,200244,0
2005-12-07,42.282,42.679,42.016,42.376,287665,0
2005-12-08,42.177,43.248,42.064,42.595,234642,0
2005-12-09,42.517,43.318,42.517,43.094,220565,0
2005-12-12,43.328,43.623,43.008,43.178,205113,0
2005-12-13,42.99,43.248,42.811,43.143,255808,0
2005-12-14,43.228,43.267,42.99,43.198,143089,0
2005-12-15,43.228,43.623,43.133,43.358,175266,0
2005-12-16,43.529,43.556,42.414,42.632,331586,0
2005-12-19,42.632,42.773,41.505,41.79,232735,0
2005-12-20,41.79,42.112,41.159,41.696,124150,0
2005-12-21,41.574,42.177,41.43,41.686,269143,0
2005-12-22,41.78,42.093,41.652,41.706,223000,0
2005-12-23,41.75,41.997,41.741,41.915,134308,0
2005-12-27,42.517,42.537,41.678,42.084,425994,0
2005-12-28,42.235,42.565,41.915,42.34,209559,0
2005-12-29,42.386,42.792,42.282,42.595,161718,0
2005-12-30,42.537,42.697,41.935,42.131,202150,0
2006-01-03,42.262,42.366,41.905,42.282,436788,0
2006-01-04,42.282,43.407,42.064,43.407,507699,0
2006-01-05,43.407,43.7,43.198,43.594,389691,0
2006-01-06,43.69,43.982,43.464,43.83,303964,0
2006-01-09,44.05,45.033,43.992,44.652,425676,0
2006-01-10,44.652,45.239,44.351,44.954,289569,0
2006-01-11,44.963,45.307,44.634,45.307,270201,0
2006-01-12,45.315,45.673,44.777,45.061,273058,0
2006-01-13,45.041,45.419,44.954,45.209,220883,0
2006-01-17,45.352,45.361,44.361,44.805,261736,0
2006-01-18,44.691,45.56,44.502,45.041,247128,0
2006-01-19,45.071,45.541,44.947,45.447,167855,0
2006-01-20,45.515,45.637,44.787,44.889,204160,0
2006-01-23,44.918,44.973,43.502,44.464,399323,0
2006-01-24,44.502,44.937,44.05,44.333,423773,0
2006-01-25,44.351,45.097,44.265,44.88,214638,0
2006-01-26,45.116,45.523,44.502,45.515,239718,0
2006-01-27,45.637,46.704,45.56,46.27,360905,0
2006-01-30,46.279,46.798,46.129,46.582,367149,0
2006-01-31,46.582,46.798,46.384,46.59,333494,0
2006-02-01,46.573,46.837,45.919,46.014,436049,0
2006-02-02,48.234,52.118,48.189,51.826,1876385,0
2006-02-03,51.496,51.843,49.716,51.506,1074140,0
2006-02-06,51.598,52.459,51.588,52.071,658520,0
2006-02-07,52.251,52.384,51.031,51.371,464942,0
2006-02-08,52.251,52.384,50.825,51.003,585915,0
2006-02-09,51.192,51.466,50.974,51.031,293167,0
2006-02-10,50.936,51.496,50.502,51.496,308620,0
2006-02-13,51.588,51.655,50.323,50.531,294333,0
2006-02-14,50.446,51.967,50.446,51.918,299097,0
2006-02-15,51.957,51.977,51.543,51.879,233477,0
2006-02-16,51.899,52.459,51.731,52.42,339738,0
2006-02-17,52.345,53.148,52.296,52.589,208814,0
2006-02-21,53.194,53.223,52.723,52.978,299626,0
2006-02-22,53.433,53.669,52.834,52.854,427688,0
2006-02-23,52.864,53.101,52.676,52.95,275600,0
2006-02-24,52.96,53.669,52.825,53.572,314336,0
2006-02-27,53.857,54.65,53.423,53.951,503785,0
2006-02-28,53.951,54.234,53.299,53.602,528127,0
2006-03-01,53.857,53.857,53.299,53.807,428429,0
2006-03-02,53.807,54.129,53.552,54.092,551727,0
2006-03-03,53.857,54.139,53.308,53.308,307244,0
2006-03-06,53.459,53.999,53.131,53.279,344924,0
2006-03-07,53.279,53.495,52.96,53.433,311584,0
2006-03-08,53.337,53.423,52.325,53.121,227444,0
2006-03-09,53.194,53.913,53.044,53.367,255913,0
2006-03-10,53.386,54.828,53.386,54.441,260782,0
2006-03-13,54.8,54.858,53.817,54.254,439646,0
2006-03-14,54.264,54.659,54.149,54.47,272319,0
2006-03-15,54.489,54.527,53.999,54.367,284173,0
2006-03-16,54.47,55.746,54.432,54.905,326086,0
2006-03-17,54.915,55.274,54.848,55.227,255808,0
2006-03-20,55.321,56.475,55.283,56.112,284173,0
2006-03-21,56.171,57.247,56.142,56.785,436684,0
2006-03-22,57.202,57.552,56.132,57.247,416997,0
2006-03-23,57.163,57.211,56.077,56.964,302588,0
2006-03-24,57.003,58.534,56.984,57.748,559561,0
2006-03-27,58.013,58.147,57.768,57.918,278139,0
2006-03-28,57.728,58.419,57.523,57.777,272848,0
2006-03-29,57.875,58.721,57.711,58.693,264381,0
2006-03-30,58.846,59.024,58.196,58.58,228080,0
2006-03-31,58.865,58.922,58.023,58.808,258454,0
2006-04-03,58.818,59.62,58.75,59.176,444729,0
2006-04-04,59.479,59.893,58.855,59.847,291370,0
2006-04-05,59.884,60.291,59.496,60.263,196117,0
2006-04-06,60.185,60.263,57.975,58.985,415831,0
2006-04-07,59.195,59.639,57.836,57.945,260043,0
2006-04-10,58.391,59.204,57.965,58.186,249882,0
2006-04-11,58.203,58.267,56.339,57.636,388318,0
2006-04-12,58.487,58.883,57.899,58.516,396996,0
2006-04-13,58.58,58.721,58.157,58.571,378581,0
2006-04-17,58.525,58.534,57.257,57.457,418800,0
2006-04-18,57.457,58.06,56.926,57.787,474785,0
2006-04-19,57.884,59.345,57.884,58.721,395512,0
2006-04-20,58.865,59.423,58.089,58.336,508864,0
2006-04-21,58.391,59.242,57.806,59.186,5664087,0
2006-04-24,59.978,60.139,59.287,59.903,807008,0
2006-04-25,60.234,60.944,59.997,60.754,763721,0
2006-04-26,60.944,62.066,60.8,61.896,474680,0
2006-04-27,61.906,61.973,60.065,60.273,692069,0
2006-04-28,60.035,60.093,57.532,57.826,1133409,0
2006-05-01,57.884,58.58,56.795,56.795,1208663,0
2006-05-02,56.804,56.974,50.871,51.909,4743305,0
2006-05-03,52.44,53.679,52.062,52.394,1388795,0
2006-05-04,52.394,52.629,51.496,51.691,1012333,0
2006-05-05,51.506,52.571,51.278,51.534,904379,0
2006-05-08,51.779,51.843,50.134,50.512,1021856,0
2006-05-09,50.522,50.965,50.163,50.493,873158,0
2006-05-10,50.268,50.436,48.933,49.359,1212578,0
2006-05-11,49.596,50.239,48.226,48.717,1405835,0
2006-05-12,48.527,48.869,47.669,48.424,911997,0
2006-05-15,47.904,48.752,47.904,48.602,1348577,0
2006-05-16,48.752,50.076,48.752,49.861,1200302,0
2006-05-17,49.765,50.209,48.707,49.2,1191196,0
2006-05-18,49.16,49.832,49.132,49.404,908082,0
2006-05-19,49.596,49.794,48.279,48.743,675136,0
2006-05-22,48.424,48.424,46.553,47.826,850719,0
2006-05-23,48.208,49.605,48.179,49.132,1089594,0
2006-05-24,49.123,49.303,47.591,48.762,598931,0
2006-05-25,48.923,49.502,48.462,49.331,524742,0
2006-05-26,49.512,50.357,48.849,49.765,433616,0
2006-05-30,49.982,50.154,48.791,49.284,794521,0
2006-05-31,49.512,50.219,48.973,49.936,2472565,0
2006-06-01,50.182,51.427,49.605,51.427,875487,0
2006-06-02,52.155,52.44,50.367,51.021,689424,0
2006-06-05,51.021,51.031,49.312,49.522,434991,0
2006-06-06,49.735,49.888,48.424,49.038,610470,0
2006-06-07,48.943,49.735,48.471,48.518,388106,0
2006-06-08,48.518,48.555,46.977,47.856,757795,0
2006-06-09,47.856,48.339,47.669,47.808,502091,0
2006-06-12,47.789,47.933,46.78,46.864,389691,0
2006-06-13,46.694,46.77,45.268,45.76,1005135,0
2006-06-14,45.541,46.524,45.495,45.948,789333,0
2006-06-15,46.061,47.415,45.637,47.27,631530,0
2006-06-16,47.45,47.669,46.724,46.891,431604,0
2006-06-19,47.055,47.119,46.061,46.241,356140,0
2006-06-20,46.375,46.855,46.071,46.392,245436,0
2006-06-21,46.524,47.961,46.155,47.424,265969,0
2006-06-22,47.242,47.242,46.004,46.155,496377,0
2006-06-23,46.155,46.929,45.569,46.439,373183,0
2006-06-26,46.524,46.752,45.751,45.929,585597,0
2006-06-27,45.826,46.014,44.691,44.947,628036,0
2006-06-28,44.963,45.013,43.748,44.425,628249,0
2006-06-29,44.596,45.144,44.361,45.061,742344,0
2006-06-30,45.174,45.456,44.56,44.898,959836,0
2006-07-03,44.898,44.898,43.972,44.059,474149,0
2006-07-05,44.05,44.522,42.764,44.425,1246339,0
2006-07-06,44.256,44.398,43.153,43.293,860986,0
2006-07-07,43.056,43.248,42.604,42.906,674605,0
2006-07-10,43.368,43.729,43.104,43.228,468329,0
2006-07-11,42.99,43.309,42.754,43.208,672700,0
2006-07-12,43.285,43.632,42.792,43.036,581044,0
2006-07-13,42.99,43.113,41.696,41.905,570357,0
2006-07-14,41.574,41.809,41.223,41.497,437319,0
2006-07-17,41.338,42.093,41.233,41.652,493624,0
2006-07-18,41.642,42.235,41.594,41.905,643913,0
2006-07-19,41.604,43.133,41.604,42.461,561677,0
2006-07-20,42.652,42.802,41.213,41.223,457320,0
2006-07-21,41.43,41.489,40.787,40.922,692810,0
2006-07-24,40.96,41.632,40.667,40.912,527810,0
2006-07-25,41.099,41.384,40.629,40.816,968092,0
2006-07-26,40.816,41.194,40.289,40.769,519027,0
2006-07-27,40.969,41.45,40.572,40.686,493097,0
2006-07-28,40.912,41.099,40.648,40.884,465153,0
2006-07-31,41.009,41.338,40.41,40.515,669739,0
2006-08-01,42.044,44.435,41.799,43.83,2740232,0
2006-08-02,43.556,45.665,43.464,45.051,1290897,0
2006-08-03,44.993,46.384,44.889,46.192,648678,0
2006-08-04,46.675,47.232,46.11,46.656,619148,0
2006-08-07,46.743,47.006,46.139,46.675,491400,0
2006-08-08,46.77,47.138,46.129,46.325,447479,0
2006-08-09,46.563,46.874,45.476,45.569,359741,0
2006-08-10,45.268,46.685,44.805,46.384,461664,0
2006-08-11,46.316,47.111,45.919,46.27,481242,0
2006-08-14,46.365,47.111,46.172,46.402,466636,0
2006-08-15,46.874,47.441,46.59,47.102,401124,0
2006-08-16,47.337,48.289,47.138,48.199,360271,0
2006-08-17,48.234,48.849,47.826,47.885,346091,0
2006-08-18,47.895,48.101,47.147,47.554,547494,0
2006-08-21,47.554,47.707,46.884,47.242,442399,0
2006-08-22,47.147,47.97,47.006,47.659,284914,0
2006-08-23,47.591,48.14,46.761,47.016,253373,0
2006-08-24,47.319,47.506,46.714,46.77,264064,0
2006-08-25,46.77,47.045,46.202,46.646,191460,0
2006-08-28,46.675,47.469,46.656,47.356,275600,0
2006-08-29,47.366,48.564,47.119,48.564,415199,0
2006-08-30,48.81,48.953,47.904,48.26,249034,0
2006-08-31,48.359,48.896,48.121,48.849,238239,0
2006-09-01,49.132,49.472,48.632,49.237,358365,0
2006-09-05,49.35,49.907,48.906,49.414,439226,0
2006-09-06,49.274,49.274,47.212,47.506,640315,0
2006-09-07,47.185,47.185,45.919,46.147,548978,0
2006-09-08,46.27,46.714,45.967,46.355,451078,0
2006-09-11,46.365,46.543,45.751,46.101,298566,0
2006-09-12,46.091,47.554,46.091,47.431,328097,0
2006-09-13,47.337,48.527,47.28,48.471,401230,0
2006-09-14,48.471,48.726,47.515,47.752,241414,0
2006-09-15,47.989,48.405,47.356,47.431,417953,0
2006-09-18,47.441,47.856,46.901,47.222,254220,0
2006-09-19,47.203,47.289,46.345,46.628,381226,0
2006-09-20,46.675,46.958,46.384,46.514,372759,0
2006-09-21,46.817,47.424,46.384,46.807,266817,0
2006-09-22,46.609,46.837,46.061,46.392,229774,0
2006-09-25,46.402,46.827,45.901,46.599,332117,0
2006-09-26,46.638,47.424,46.392,47.093,309256,0
2006-09-27,46.817,47.147,46.402,46.458,461028,0
2006-09-28,46.477,47.28,46.375,47.128,975079,0
2006-09-29,46.977,48.359,46.958,47.689,789015,0
2006-10-02,48.036,48.849,47.743,48.762,503149,0
2006-10-03,49.083,49.452,48.369,49.293,520932,0
2006-10-04,49.385,50.465,49.303,50.456,683283,0
2006-10-05,50.465,51.578,50.465,51.534,452349,0
2006-10-06,51.248,51.306,49.964,50.278,358152,0
2006-10-09,50.426,51.088,49.917,51.06,163837,0
2006-10-10,51.07,51.56,50.862,51.154,245648,0
2006-10-11,50.918,51.351,50.728,51.116,151560,0
2006-10-12,51.476,52.279,51.407,52.127,250515,0
2006-10-13,52.345,52.477,51.986,52.477,283326,0
2006-10-16,50.825,50.825,47.25,49.596,4143842,0
2006-10-17,49.274,49.784,48.791,48.943,1136057,0
2006-10-18,49.132,49.217,48.424,48.471,916443,0
2006-10-19,48.471,49.2,48.424,49.055,589937,0
2006-10-20,49.047,49.055,47.065,47.065,1400860,0
2006-10-23,46.734,47.818,46.297,47.544,607504,0
2006-10-24,47.309,47.431,46.987,47.222,595015,0
2006-10-25,47.319,47.366,46.494,47.147,702865,0
2006-10-26,47.487,48.689,47.487,47.97,620103,0
2006-10-27,48.027,48.16,47.026,47.138,429276,0
2006-10-30,47.194,47.299,46.734,47.111,506007,0
2006-10-31,44.351,44.351,41.722,42.716,3956722,0
2006-11-01,44.22,44.671,42.99,43.113,2185009,0
2006-11-02,42.998,43.008,42.547,42.604,1429119,0
2006-11-03,42.697,42.886,41.623,41.857,1211094,0
2006-11-06,41.997,42.054,41.194,41.686,1050012,0
2006-11-07,41.75,42.792,41.613,42.527,1411444,0
2006-11-08,42.404,42.565,41.925,42.235,728582,0
2006-11-09,42.044,42.168,41.402,41.574,1788544,0
2006-11-10,41.604,42.141,41.32,42.122,1443830,0
2006-11-13,42.122,42.424,41.686,42.054,545589,0
2006-11-14,41.98,43.267,41.877,43.17,959625,0
2006-11-15,43.094,44.398,43.094,43.879,853154,0
2006-11-16,44.313,44.512,44.114,44.502,886492,0
2006-11-17,44.56,45.278,44.512,45.278,1143996,0
2006-11-20,45.352,45.599,44.691,44.88,697254,0
2006-11-21,44.889,45.307,44.748,45.258,615337,0
2006-11-22,45.352,45.701,45.116,45.505,503149,0
2006-11-24,45.409,45.409,44.947,45.239,171349,0
2006-11-27,45.239,45.419,44.758,44.908,649945,0
2006-11-28,44.691,44.88,44.455,44.596,751447,0
2006-11-29,44.701,45.287,44.578,45.248,986933,0
2006-11-30,45.09,45.476,44.795,45.361,577129,0
2006-12-01,45.691,45.919,45.023,45.599,498177,0
2006-12-04,45.691,46.251,45.361,46.202,368102,0
2006-12-05,46.316,46.891,46.139,46.817,742132,0
2006-12-06,46.817,47.61,46.743,47.055,792507,0
2006-12-07,48.471,48.735,47.346,47.581,919831,0
2006-12-08,47.649,48.369,47.396,47.496,701489,0
2006-12-11,47.798,47.808,46.939,47.222,656298,0
2006-12-12,47.093,47.289,45.919,46.172,825953,0
2006-12-13,46.307,46.761,45.843,46.091,518179,0
2006-12-14,46.241,46.582,45.938,46.071,584751,0
2006-12-15,46.297,46.297,45.56,45.56,743293,0
2006-12-18,45.788,45.987,45.569,45.682,504845,0
2006-12-19,45.608,45.617,44.711,45.297,676936,0
2006-12-20,45.258,45.816,45.116,45.485,733026,0
2006-12-21,45.589,45.646,44.661,45.041,697254,0
2006-12-22,45.184,45.447,44.898,45.219,1012544,0
2006-12-26,45.219,45.352,45.041,45.202,318251,0
2006-12-27,45.352,46.101,45.334,46.061,1016143,0
2006-12-28,46.071,46.155,45.55,45.599,521251,0
2006-12-29,45.627,45.919,45.56,45.751,514792,0
2007-01-03,46.202,47.093,45.097,45.948,1071073,0
2007-01-04,45.948,46.279,45.307,45.532,575333,0
2007-01-05,45.485,45.485,44.615,44.652,585385,0
2007-01-08,44.815,45.164,44.333,44.512,694188,0
2007-01-09,44.588,44.954,44.493,44.787,628779,0
2007-01-10,44.652,45.325,44.522,45.229,656298,0
2007-01-11,45.325,46.618,45.239,46.582,828281,0
2007-01-12,46.582,47.289,46.422,47.006,789650,0
2007-01-16,47.232,47.515,46.855,47.111,541147,0
2007-01-17,46.874,47.406,46.817,47.212,434777,0
2007-01-18,47.46,47.885,47.194,47.554,475631,0
2007-01-19,47.554,48.027,47.415,47.933,398477,0
2007-01-22,47.952,47.952,46.734,46.929,316982,0
2007-01-23,47.006,47.97,46.939,47.717,389058,0
2007-01-24,47.856,48.065,47.826,48.046,311159,0
2007-01-25,47.933,48.091,47.496,48.036,566121,0
2007-01-26,48.046,48.49,47.572,48.424,537017,0
2007-01-29,48.424,49.312,48.424,49.17,712389,0
2007-01-30,49.103,49.596,49.009,49.53,619787,0
2007-01-31,49.367,49.917,48.973,49.888,741814,0
2007-02-01,49.842,51.486,49.697,50.58,1175113,0
2007-02-02,49.716,50.446,47.998,50.229,1921263,0
2007-02-05,50.076,50.598,49.755,50.239,1329420,0
2007-02-06,49.605,50.718,49.522,50.456,1282215,0
2007-02-07,50.786,50.91,50.323,50.89,680215,0
2007-02-08,50.796,50.796,50.296,50.475,527915,0
2007-02-09,50.624,50.89,49.633,49.907,605918,0
2007-02-12,49.898,50.296,49.614,50.268,664039,0
2007-02-13,50.229,50.642,50.02,50.606,739472,0
2007-02-14,50.615,51.996,50.522,51.996,1423338,0
2007-02-15,51.996,53.451,51.56,53.299,1827597,0
2007-02-16,53.101,54.422,52.978,53.131,1655401,0
2007-02-20,52.995,53.005,51.751,52.854,689105,0
2007-02-21,52.816,53.367,52.241,53.289,638622,0
2007-02-22,53.299,53.327,52.043,52.316,556388,0
2007-02-23,52.921,53.562,52.571,53.562,954652,0
2007-02-26,53.327,54.12,52.164,52.619,850011,0
2007-02-27,51.77,51.789,49.217,50.446,898876,0
2007-02-28,50.541,51.021,49.725,50.689,968940,0
2007-03-01,50.105,50.541,48.632,50.095,944269,0
2007-03-02,50.029,50.029,48.707,48.726,762240,0
2007-03-05,48.046,48.662,47.415,47.942,780652,0
2007-03-06,48.329,48.582,47.717,48.226,905437,0
2007-03-07,48.091,48.991,47.789,48.698,692704,0
2007-03-08,49.256,50.037,49.132,49.264,779810,0
2007-03-09,49.66,49.67,48.896,49.123,593643,0
2007-03-12,49.132,49.322,48.509,48.772,360797,0
2007-03-13,48.48,48.592,47.26,47.424,657037,0
2007-03-14,47.356,47.826,46.599,47.111,726887,0
2007-03-15,47.157,47.826,47.111,47.697,617878,0
2007-03-16,47.808,47.998,47.25,47.818,591418,0
2007-03-19,47.808,48.82,47.808,48.471,436154,0
2007-03-20,48.471,49.264,48.279,49.264,706041,0
2007-03-21,49.312,49.794,48.933,49.745,821297,0
2007-03-22,50.076,50.551,49.706,50.416,726518,0
2007-03-23,50.561,51.021,50.209,50.852,803621,0
2007-03-26,51.012,51.012,49.605,50.095,529610,0
2007-03-27,50.095,50.095,49.605,49.688,435203,0
2007-03-28,49.624,49.633,49.151,49.367,437215,0
2007-03-29,49.568,49.991,49.274,49.907,581870,0
2007-03-30,49.936,50.502,49.716,50.076,493849,0
2007-04-02,50.095,50.219,49.284,49.697,495169,0
2007-04-03,49.936,50.642,49.936,50.268,380166,0
2007-04-04,50.134,50.268,49.716,49.765,512890,0
2007-04-05,50.01,50.777,49.898,50.446,557233,0
2007-04-09,50.561,50.728,50.163,50.426,408742,0
2007-04-10,50.426,50.806,49.755,49.917,530879,0
2007-04-11,50.01,50.163,49.433,49.964,449278,0
2007-04-12,50.02,50.182,49.482,49.955,765733,0
2007-04-13,49.991,50.304,49.725,50.134,839713,0
2007-04-16,50.367,51.012,50.105,50.993,494649,0
2007-04-17,51.144,51.835,51.144,51.721,699689,0
2007-04-18,51.721,52.043,51.287,51.889,482670,0
2007-04-19,51.899,54.139,51.721,53.752,1541202,0
2007-04-20,54.215,54.507,53.504,53.905,767532,0
2007-04-23,53.951,54.489,53.807,54.291,924911,0
2007-04-24,54.404,55.274,53.875,54.084,1231521,0
2007-04-25,54.244,54.432,53.734,53.771,554059,0
2007-04-26,53.602,54.009,53.279,53.562,670479,0
2007-04-27,53.477,53.771,53.072,53.562,622007,0
2007-04-30,53.495,53.659,52.844,52.854,640738,0
2007-05-01,52.798,53.621,52.316,53.562,690375,0
2007-05-02,53.582,55.452,53.433,55.256,1270598,0
2007-05-03,53.024,54.48,51.731,52.844,2687890,0
2007-05-04,53.082,56.378,52.941,55.376,1714728,0
2007-05-07,55.178,56.01,55.178,55.954,1321482,0
2007-05-08,55.964,55.964,54.819,55.671,537123,0
2007-05-09,55.321,56.142,55.321,55.886,599779,0
2007-05-10,55.868,56.01,54.915,55.756,574273,0
2007-05-11,56.02,58.013,56.02,57.4,1084089,0
2007-05-14,57.493,57.72,56.445,56.994,1616769,0
2007-05-15,56.822,57.257,56.179,56.295,503574,0
2007-05-16,56.408,57.163,56.313,56.785,826058,0
2007-05-17,56.594,56.711,56.162,56.426,492019,0
2007-05-18,56.721,56.832,55.878,56.701,787110,0
2007-05-21,56.701,58.07,56.701,58.004,975241,0
2007-05-22,57.927,58.41,57.636,58.286,422819,0
2007-05-23,58.286,58.516,57.918,58.296,605834,0
2007-05-24,58.363,58.675,57.965,58.203,1006487,0
2007-05-25,58.439,59.252,58.276,58.656,953805,0
2007-05-29,58.865,59.051,58.08,58.247,823308,0
2007-05-30,57.826,59.081,57.636,59.071,635975,0
2007-05-31,58.157,58.912,57.748,58.286,1484125,0
2007-06-01,58.345,59.242,57.513,57.918,1128011,0
2007-06-04,57.908,60.065,57.892,60.035,1241894,0
2007-06-05,59.525,59.763,58.598,58.865,1206013,0
2007-06-06,58.865,59.14,58.203,58.487,833361,0
2007-06-07,59.306,59.306,57.607,57.965,1049798,0
2007-06-08,57.826,58.196,56.759,58.186,844157,0
2007-06-11,58.157,59.252,57.806,59.081,854845,0
2007-06-12,58.959,59.781,58.73,58.818,1005241,0
2007-06-13,58.959,59.443,58.769,59.28,670054,0
2007-06-14,59.471,59.893,59.252,59.479,907445,0
2007-06-15,60.103,60.707,59.903,60.584,991165,0
2007-06-18,60.736,61.028,60.214,60.594,673233,0
2007-06-19,60.357,60.905,60.283,60.584,859186,0
2007-06-20,60.612,60.895,59.28,59.574,1002702,0
2007-06-21,59.204,60.329,58.959,60.055,466214,0
2007-06-22,59.913,60.167,59.081,59.14,576072,0
2007-06-25,59.081,59.62,57.965,58.525,942269,0
2007-06-26,58.74,59.111,58.203,58.345,726784,0
2007-06-27,58.023,59.505,57.466,59.461,624439,0
2007-06-28,59.471,60.234,59.15,60.026,1108010,0
2007-06-29,60.47,60.754,58.93,59.452,1069166,0
2007-07-02,59.808,60.554,59.496,60.554,1025669,0
2007-07-03,60.584,61.509,60.47,61.472,441767,0
2007-07-05,61.595,61.868,60.964,61.058,779913,0
2007-07-06,61.255,61.623,61.058,61.442,480288,0
2007-07-09,61.662,62.198,61.613,62.133,328097,0
2007-07-10,61.887,61.906,60.697,60.885,569201,0
2007-07-11,60.716,60.944,59.496,60.47,808914,0
2007-07-12,60.856,61.603,60.79,61.368,582634,0
2007-07-13,61.414,61.595,61.208,61.5,666667,0
2007-07-16,61.073,61.414,58.75,59.763,1645768,0
2007-07-17,60.093,61.168,59.686,59.828,904696,0
2007-07-18,59.781,60.093,58.286,59.101,1311429,0
2007-07-19,59.051,59.62,59.051,59.081,622738,0
2007-07-20,58.846,58.959,56.916,57.071,1221148,0
2007-07-23,57.275,57.758,56.594,56.804,1065972,0
2007-07-24,56.199,56.604,55.149,55.49,857551,0
2007-07-25,55.746,56.057,53.857,54.149,956663,0
2007-07-26,54.075,55.112,53.514,54.809,1605233,0
2007-07-27,54.329,55.716,52.912,54.301,1341062,0
2007-07-30,54.329,56.087,53.857,55.85,997833,0
2007-07-31,56.321,57.466,53.771,54.092,1382655,0
2007-08-01,54.989,57.475,54.585,56.651,2640933,0
2007-08-02,57.144,57.927,55.707,56.313,1431341,0
2007-08-03,57.042,57.042,54.215,54.451,1085570,0
2007-08-06,54.896,54.896,52.883,54.507,959836,0
2007-08-07,54.206,55.868,53.451,55.247,1053079,0
2007-08-08,55.671,57.344,54.896,56.286,1615392,0
2007-08-09,56,56.142,52.182,53.827,1816379,0
2007-08-10,52.834,53.689,52.201,53.317,1000902,0
2007-08-13,53.913,55.48,53.669,55.075,943752,0
2007-08-14,54.809,55.178,53.807,54.046,890407,0
2007-08-15,54.084,54.527,51.588,51.808,1004606,0
2007-08-16,51.248,51.381,47.866,49.443,1347204,0
2007-08-17,51.021,52.071,49.605,51.56,827435,0
2007-08-20,51.937,52.639,50.416,51.154,638409,0
2007-08-21,50.718,51.296,50.296,51.097,575119,0
2007-08-22,51.248,52.589,51.182,52.355,580518,0
2007-08-23,52.345,52.505,50.796,51.447,675028,0
2007-08-24,51.268,52.658,51.173,52.658,363764,0
2007-08-27,52.58,52.723,51.826,52.325,406733,0
2007-08-28,52.081,52.279,50.642,50.955,649099,0
2007-08-29,51.248,52.667,51.088,52.58,413293,0
2007-08-30,51.967,53.969,51.967,53.337,602636,0
2007-08-31,53.913,55.037,53.698,54.697,614067,0
2007-09-04,55.065,55.122,54.1,54.422,466107,0
2007-09-05,54.329,55.878,53.639,55.868,1449014,0
2007-09-06,56.077,56.122,54.838,55.274,587607,0
2007-09-07,54.489,54.565,53.269,53.837,398583,0
2007-09-10,53.969,54.139,51.967,52.355,637668,0
2007-09-11,52.521,52.723,52.182,52.667,541038,0
2007-09-12,52.58,52.912,52.251,52.325,468752,0
2007-09-13,52.345,52.808,51.741,52.136,400595,0
2007-09-14,52.062,52.43,51.741,52.296,394349,0
2007-09-17,52.296,52.296,51.351,51.615,664553,0
2007-09-18,51.871,54.026,51.615,53.433,753985,0
2007-09-19,53.639,54.896,53.249,53.451,837492,0
2007-09-20,53.504,53.698,53.062,53.186,595864,0
2007-09-21,53.433,53.582,52.639,52.808,508654,0
2007-09-24,53.044,54.451,52.874,54.215,725197,0
2007-09-25,54.234,54.234,52.912,53.857,637460,0
2007-09-26,53.969,54.896,53.875,54.614,773139,0
2007-09-27,54.782,56.641,54.396,56.631,678734,0
2007-09-28,56.631,58.693,56.631,58.552,1149603,0
2007-10-01,58.58,60.045,58.373,58.534,984921,0
2007-10-02,59.443,59.443,58.211,58.326,883106,0
2007-10-03,58.229,58.608,57.636,58.041,606129,0
2007-10-04,58.439,58.58,57.702,58.089,581681,0
2007-10-05,58.73,59.743,58.247,59.101,629096,0
2007-10-08,59.004,59.051,58.138,58.487,441024,0
2007-10-09,58.571,58.779,58.219,58.675,700007,0
2007-10-10,58.58,58.818,58.147,58.449,449703,0
2007-10-11,58.922,59.951,57.56,58.147,653966,0
2007-10-12,58.439,58.799,58.336,58.58,456381,0
2007-10-15,58.789,58.789,57.409,57.806,379638,0
2007-10-16,57.363,57.787,56.475,57.173,800551,0
2007-10-17,57.918,58.326,56.388,57.003,434675,0
2007-10-18,56.832,57.334,56.179,56.861,547708,0
2007-10-19,56.861,56.945,54.973,55.046,728793,0
2007-10-22,54.717,55.349,53.837,54.944,887127,0
2007-10-23,54.819,55.878,53.797,55.198,1249830,0
2007-10-24,54.605,55.283,53.762,54.244,796001,0
2007-10-25,54.055,54.139,50.02,50.475,2105832,0
2007-10-26,51.202,51.427,49.725,50.323,1126214,0
2007-10-29,50.737,52.394,50.671,51.645,1030959,0
2007-10-30,53.148,53.279,50.406,50.426,1050861,0
2007-10-31,50.475,51.361,49.823,51.212,1309525,0
2007-11-01,49.745,51.334,47.026,50.095,1927717,0
2007-11-02,50.689,52.11,49.735,52.1,1264120,0
2007-11-05,52.11,52.11,50.777,51.163,1345855,0
2007-11-06,51.673,51.673,50.456,50.825,1118911,0
2007-11-07,49.813,50.512,48.662,48.869,810838,0
2007-11-08,49.093,49.093,46.789,47.979,1443506,0
2007-11-09,47.242,47.826,46.231,46.375,745994,0
2007-11-12,46.202,47.989,46.202,47.424,1011130,0
2007-11-13,47.836,49.028,47.25,48.849,748947,0
2007-11-14,49.209,49.67,47.102,47.222,666744,0
2007-11-15,47.242,47.242,45.523,45.995,1027859,0
2007-11-16,46.241,46.817,44.474,44.889,1424695,0
2007-11-19,44.652,44.652,43.651,43.811,723881,0
2007-11-20,43.811,44.805,43.547,44.767,1156485,0
2007-11-21,44.379,44.795,43.547,44.191,807644,0
2007-11-23,44.371,44.681,43.897,44.408,232996,0
2007-11-26,44.303,45.202,43.67,43.756,505585,0
2007-11-27,43.368,44.248,42.376,43.964,1840849,0
2007-11-28,44.389,45.55,44.389,45.409,991260,0
2007-11-29,45.124,45.967,44.834,45.646,773289,0
2007-11-30,46.202,46.761,45.033,45.438,655586,0
2007-12-03,45.352,46.091,45.071,45.315,534321,0
2007-12-04,45.013,45.409,44.671,45.343,467376,0
2007-12-05,45.741,47.376,45.569,47.045,804257,0
2007-12-06,46.901,47.836,46.827,47.789,578191,0
2007-12-07,47.798,48.452,47.707,48.339,656638,0
2007-12-10,48.662,48.662,47.496,47.952,642426,0
2007-12-11,48.17,48.17,45.438,45.438,844819,0
2007-12-12,46.384,46.798,44.815,45.258,1017655,0
2007-12-13,44.963,45.268,44.313,44.777,569005,0
2007-12-14,44.983,45.033,43.642,43.766,809934,0
2007-12-17,43.378,44.069,42.67,43.604,927688,0
2007-12-18,43.926,44.05,43.084,43.455,850616,0
2007-12-19,43.52,44.643,43.52,44.2,648008,0
2007-12-20,44.625,44.681,44.002,44.542,721926,0
2007-12-21,45.097,45.097,44.408,44.552,968843,0
2007-12-24,44.455,45.711,44.408,45.711,506326,0
2007-12-26,45.429,45.798,44.625,45.297,435008,0
2007-12-27,45.061,45.144,44.04,44.748,482302,0
2007-12-28,44.834,45.637,44.834,45.315,615254,0
2007-12-31,45.721,45.721,44.652,44.652,461464,0
2008-01-02,44.416,45.55,43.328,43.66,644390,0
2008-01-03,43.651,43.756,42.141,42.272,1373132,0
2008-01-04,41.79,41.952,40.081,40.797,1265073,0
2008-01-07,40.902,41.971,40.401,40.787,1378106,0
2008-01-08,41.017,41.961,40.194,40.44,1298903,0
2008-01-09,40.326,42.461,40.081,42.054,2293979,0
2008-01-10,41.838,42.225,40.902,41.281,1221397,0
2008-01-11,41.024,42.652,40.884,42.414,2230247,0
2008-01-14,42.783,43.094,42.331,42.848,618125,0
2008-01-15,42.916,42.916,41.809,41.971,853896,0
2008-01-16,41.809,41.857,40.638,40.816,1287773,0
2008-01-17,41.062,41.847,38.379,38.632,1084851,0
2008-01-18,38.75,39.873,38.144,38.691,1051671,0
2008-01-22,37.066,38.721,36.434,38.549,1507703,0
2008-01-23,37.933,39.919,37.256,39.731,1496325,0
2008-01-24,40.137,40.864,39.145,39.616,888503,0
2008-01-25,39.873,40.204,38.798,38.935,779251,0
2008-01-28,38.75,40.392,38.75,40.392,774328,0
2008-01-29,40.543,41.584,40.346,41.584,1013361,0
2008-01-30,41.421,42.386,41.034,41.168,848213,0
2008-01-31,40.999,43.455,40.648,43.238,1461506,0
2008-02-01,42.386,42.386,39.684,40.289,2736480,0
2008-02-04,40.289,41.168,39.9,40.552,912369,0
2008-02-05,40.44,40.44,39.23,39.296,1232452,0
2008-02-06,39.684,40.722,39.07,39.625,948798,0
2008-02-07,39.418,41.034,39.4,40.874,1058653,0
2008-02-08,40.797,40.894,39.826,40.128,934608,0
2008-02-11,40.241,40.762,39.675,40.401,645562,0
2008-02-12,40.696,41.374,40.382,40.884,738682,0
2008-02-13,41.301,41.809,40.864,41.741,551683,0
2008-02-14,41.819,41.961,40.807,41.159,579681,0
2008-02-15,40.912,41.233,40.525,41.009,397634,0
2008-02-19,41.505,41.741,40.657,40.676,578568,0
2008-02-20,40.732,40.864,39.928,40.846,819695,0
2008-02-21,41.099,41.819,40.836,41.149,633452,0
2008-02-22,41.291,41.291,39.305,40.307,1364487,0
2008-02-25,40.204,40.874,39.75,40.703,760230,0
2008-02-26,40.629,40.787,40.062,40.486,618092,0
2008-02-27,40.165,41.119,39.864,40.053,830503,0
2008-02-28,39.882,40.053,39.174,39.543,925593,0
2008-02-29,39.458,39.534,37.548,37.861,1099078,0
2008-03-03,37.861,38.524,37.409,38.398,707219,0
2008-03-04,38.078,38.078,36.159,36.771,1370390,0
2008-03-05,36.955,37.32,36.404,36.724,761785,0
2008-03-06,36.462,36.888,36.235,36.537,865912,0
2008-03-07,36.244,36.981,36.064,36.283,924330,0
2008-03-10,36.283,36.329,34.987,35.046,488813,0
2008-03-11,35.789,36.434,35.468,36.404,754984,0
2008-03-12,36.546,37.491,36.488,36.671,632379,0
2008-03-13,36.283,37.369,35.857,36.917,787514,0
2008-03-14,37.154,37.154,34.799,35.138,1013814,0
2008-03-17,35.017,35.017,33.582,33.928,1398585,0
2008-03-18,34.438,35.422,34.136,34.705,1717270,0
2008-03-19,34.807,35.214,33.634,33.634,1177122,0
2008-03-20,33.503,34.064,33.07,33.967,1186355,0
2008-03-24,34.101,35.348,33.948,34.96,923536,0
2008-03-25,34.96,35.525,34.656,35.386,561199,0
2008-03-26,35.157,35.593,34.79,35.308,1156957,0
2008-03-27,35.395,35.395,34.29,34.402,722129,0
2008-03-28,34.515,34.825,34.145,34.394,737063,0
2008-03-31,34.394,34.656,33.08,34.28,1034507,0
2008-04-01,34.686,34.835,33.711,34.78,624367,0
2008-04-02,34.78,35.214,34.384,35.017,751450,0
2008-04-03,34.835,35.449,34.656,35.404,1017662,0
2008-04-04,35.478,36.016,34.96,35.65,1041013,0
2008-04-07,35.885,36.198,35.272,35.439,617108,0
2008-04-08,35.234,35.67,34.825,35.395,587249,0
2008-04-09,35.298,35.468,33.908,34.025,674342,0
2008-04-10,33.986,34.458,33.986,34.251,552275,0
2008-04-11,33.957,34.045,33.23,33.418,573148,0
2008-04-14,33.353,33.467,32.995,33.371,1074479,0
2008-04-15,33.573,33.626,32.986,33.448,650703,0
2008-04-16,33.644,34.394,33.475,33.683,1259920,0
2008-04-17,33.609,34.202,33.553,33.938,831863,0
2008-04-18,34.374,35.905,34.136,35.753,1617648,0
2008-04-21,35.734,36.715,35.544,36.375,1224596,0
2008-04-22,36.312,36.518,35.641,35.67,1716300,0
2008-04-23,35.78,36.074,35.431,35.593,899761,0
2008-04-24,35.468,36.82,35.468,36.537,1348802,0
2008-04-25,36.707,37.399,36.566,37.085,706332,0
2008-04-28,37.427,38.37,37.085,37.914,961729,0
2008-04-29,37.933,38.293,37.379,37.794,600543,0
2008-04-30,37.803,38.906,37.803,38.36,1638801,0
2008-05-01,40.241,40.241,37.578,37.719,2416997,0
2008-05-02,37.803,38.087,36.479,37.339,1802369,0
2008-05-05,37.32,37.436,36.771,37.181,1334322,0
2008-05-06,37.075,37.181,36.879,36.981,995389,0
2008-05-07,37.085,37.181,36.217,36.235,763706,0
2008-05-08,36.443,37.529,36.129,37.256,1236047,0
2008-05-09,36.972,37.794,36.849,37.256,1062538,0
2008-05-12,37.32,38.182,37.075,38.182,920524,0
2008-05-13,38.117,38.117,37.094,37.699,750514,0
2008-05-14,37.794,38.21,37.282,37.282,1116055,0
2008-05-15,37.32,37.643,37.273,37.482,560027,0
2008-05-16,37.739,37.739,37.026,37.379,555970,0
2008-05-19,37.464,38.012,37.154,37.32,682933,0
2008-05-20,37.124,37.709,36.945,37.709,840934,0
2008-05-21,37.709,38.125,36.811,36.849,794476,0
2008-05-22,36.945,37.31,36.801,36.981,446107,0
2008-05-23,36.999,36.999,36.254,36.586,627960,0
2008-05-27,36.508,36.801,35.554,35.982,779705,0
2008-05-28,36.302,37.907,36.092,37.832,1235747,0
2008-05-29,37.794,38.549,37.273,38.313,885198,0
2008-05-30,38.456,38.594,37.953,38.182,573513,0
2008-06-02,38.153,38.162,36.936,37.007,565467,0
2008-06-03,37.189,37.482,36.488,36.879,420387,0
2008-06-04,36.699,37.587,36.576,37.104,651695,0
2008-06-05,37.329,38.542,37.124,38.456,977262,0
2008-06-06,38.059,38.256,37.519,37.558,863276,0
2008-06-09,37.89,37.89,36.385,36.586,991704,0
2008-06-10,36.329,36.604,35.991,36.064,628720,0
2008-06-11,35.982,36.045,34.554,34.705,793884,0
2008-06-12,34.816,35.308,33.808,33.908,1234973,0
2008-06-13,34.092,34.534,33.898,34.035,814625,0
2008-06-16,33.977,34.251,33.827,34.015,593843,0
2008-06-17,34.054,34.429,33.846,33.948,594630,0
2008-06-18,33.789,33.918,33.19,33.2,569235,0
2008-06-19,33.18,34.073,33.18,33.88,553176,0
2008-06-20,33.781,33.781,32.558,32.768,1133168,0
2008-06-23,32.85,32.995,32.558,32.627,630658,0
2008-06-24,32.538,32.655,31.888,32.096,1251425,0
2008-06-25,32.145,32.323,31.503,31.662,822810,0
2008-06-26,26.646,27.052,20.823,21.06,11496865,0
2008-06-27,21.466,21.73,20.458,20.937,4040188,0
2008-06-30,20.795,20.882,18.663,19.547,3501858,0
2008-07-01,19.145,19.467,17.576,17.576,2786154,0
2008-07-02,17.736,18.01,15.666,15.94,3323861,0
2008-07-03,16.089,16.978,15.485,16.96,1701442,0
2008-07-07,16.97,16.97,15.354,15.968,1847224,0
2008-07-08,16.053,16.664,15.611,16.477,1921261,0
2008-07-09,17.045,17.119,16.273,16.819,2370504,0
2008-07-10,16.799,17.075,16.043,16.318,1543305,0
2008-07-11,15.835,16.733,15.591,16.244,1612878,0
2008-07-14,16.487,16.724,15.855,16.043,1213619,0
2008-07-15,15.932,16.575,15.383,16.129,1193869,0
2008-07-16,16.214,16.849,15.601,16.809,1751046,0
2008-07-17,16.941,17.867,16.733,17.755,1665891,0
2008-07-18,17.93,17.93,16.932,17.112,1384268,0
2008-07-21,17.196,17.867,17.015,17.205,1012307,0
2008-07-22,17.138,17.828,16.684,17.82,1103608,0
2008-07-23,17.802,19.795,17.006,19.418,2085243,0
2008-07-24,19.467,19.672,17.857,17.95,1960141,0
2008-07-25,18.103,18.755,17.566,18.539,1927165,0
2008-07-28,18.52,18.7,17.281,17.309,1331114,0
2008-07-29,17.432,18.33,17.329,17.877,1222427,0
2008-07-30,18.01,18.584,17.339,17.736,1286502,0
2008-07-31,17.667,18.121,17.045,17.045,2290136,0
2008-08-01,16.253,16.299,14.617,15.117,5483905,0
2008-08-04,14.794,15.553,14.352,15.146,3337135,0
2008-08-05,15.317,15.729,14.987,15.675,2502555,0
2008-08-06,15.666,15.835,15.136,15.739,1183330,0
2008-08-07,15.638,15.675,14.88,15.051,1956211,0
2008-08-08,15.127,15.789,15.078,15.591,1949963,0
2008-08-11,15.601,16.392,15.097,15.932,1717912,0
2008-08-12,16.099,16.536,15.922,16.033,1260494,0
2008-08-13,15.94,15.94,15.25,15.544,1582930,0
2008-08-14,15.475,16.263,15.4,16.109,1576288,0
2008-08-15,16.109,16.594,16.089,16.328,1201384,0
2008-08-18,16.487,16.487,15.638,15.739,1034973,0
2008-08-19,15.769,15.769,15.117,15.127,806883,0
2008-08-20,15.222,15.27,14.512,14.767,1133728,0
2008-08-21,14.647,14.93,14.391,14.637,915411,0
2008-08-22,14.751,14.9,14.567,14.794,818433,0
2008-08-25,14.861,14.94,14.505,14.87,1081830,0
2008-08-26,15.061,15.061,14.049,14.343,1493683,0
2008-08-27,14.352,14.528,14.011,14.458,1124107,0
2008-08-28,14.537,14.597,14.031,14.486,1329224,0
2008-08-29,14.381,15.041,14.173,14.567,2413615,0
2008-09-02,15.014,15.666,14.741,15.23,2020513,0
2008-09-03,15.183,15.494,14.832,14.94,1582002,0
2008-09-04,14.547,14.547,13.663,13.786,1580372,0
2008-09-05,13.663,13.767,13.285,13.529,1484756,0
2008-09-08,13.812,14.173,13.36,13.947,1807445,0
2008-09-09,13.937,14.173,12.991,13.02,2029229,0
2008-09-10,13.048,13.276,12.434,12.716,1215157,0
2008-09-11,12.585,12.991,12.35,12.707,1695342,0
2008-09-12,12.652,12.944,12.378,12.681,1724131,0
2008-09-15,12.368,12.521,11.583,11.63,2650142,0
2008-09-16,11.577,11.725,11.189,11.375,2597890,0
2008-09-17,11.29,11.593,10.771,11.094,2460128,0
2008-09-18,10.878,11.338,9.4303,10.167,5334365,0
2008-09-19,11.84,12.755,10.392,10.801,2741125,0
2008-09-22,10.868,11.025,10.177,10.31,1713090,0
2008-09-23,10.318,10.355,8.551,9.628,5677116,0
2008-09-24,9.638,9.882,8.5795,8.5886,2824775,0
2008-09-25,8.8155,9.0991,8.551,9.0328,3320387,0
2008-09-26,8.8629,10.958,8.551,10.392,8858068,0
2008-09-29,10.205,11.735,9.588,11.216,4475599,0
2008-09-30,11.216,12.566,11.015,12.434,3683238,0
2008-10-01,12.076,12.368,11.48,11.639,3335388,0
2008-10-02,11.403,12.142,10.508,10.913,2939313,0
2008-10-03,10.94,11.104,9.902,9.95,2023777,0
2008-10-06,9.686,9.789,8.6263,9.2123,2742430,0
2008-10-07,9.4478,9.921,8.7873,8.7965,2548374,0
2008-10-08,8.6169,9.4203,8.5037,9.1267,1703327,0
2008-10-09,9.1555,9.535,7.6534,7.8422,1910410,0
2008-10-10,7.6534,7.8518,6.1887,7.5114,4873758,0
2008-10-13,8.9291,9.1267,7.7762,8.0878,2650358,0
2008-10-14,8.9381,8.9381,7.181,7.2374,2763826,0
2008-10-15,7.2092,7.5874,7.0106,7.3416,3183956,0
2008-10-16,7.3698,7.8518,6.8502,7.1901,3103023,0
2008-10-17,6.9637,7.3605,6.68,7.0677,1933392,0
2008-10-20,7.3038,7.3318,6.973,7.0767,1423806,0
2008-10-21,7.0677,7.351,6.8124,6.8502,1809032,0
2008-10-22,6.803,6.8974,6.321,6.5385,1522706,0
2008-10-23,6.6046,6.9259,5.6313,5.9525,2416144,0
2008-10-24,5.7257,5.8392,5.3572,5.5462,1590998,0
2008-10-27,5.5462,5.8109,5.4046,5.4614,1497893,0
2008-10-28,5.6408,6.1983,5.3572,6.1887,1702854,0
2008-10-29,6.3682,7.2472,6.2454,6.9824,2137209,0
2008-10-30,6.992,7.2282,6.6329,6.9067,1952551,0
2008-10-31,6.992,7.6156,6.7745,7.2374,2536958,0
2008-11-03,8.5981,8.5981,7.3698,7.7384,4411573,0
2008-11-04,8.0878,8.154,7.181,7.6625,1908625,0
2008-11-05,7.5775,7.7762,7.4169,7.4169,1239346,0
2008-11-06,7.351,7.4644,6.3682,6.5103,1516211,0
2008-11-07,6.5005,6.68,6.1509,6.3873,1171682,0
2008-11-10,6.6232,6.7745,5.7918,5.8487,1084356,0
2008-11-11,5.8769,5.8865,5.4422,5.6122,1135817,0
2008-11-12,5.5178,5.5178,4.9605,5.0268,1658023,0
2008-11-13,5.0642,5.6691,4.9227,5.6691,2376017,0
2008-11-14,5.7163,5.858,5.2531,5.4517,1507060,0
2008-11-17,5.4139,5.4896,5.0642,5.2531,2012152,0
2008-11-18,5.2912,5.2912,4.7242,5.1306,2270832,0
2008-11-19,5.2345,5.2629,4.422,4.6485,2368319,0
2008-11-20,4.5919,4.7242,3.6945,3.7036,2282746,0
2008-11-21,3.9212,4.1952,3.6375,4.0062,2142648,0
2008-11-24,4.1384,4.5541,4.1099,4.3935,2186841,0
2008-11-25,4.4596,4.9512,4.3935,4.7998,2372410,0
2008-11-26,4.8189,6.2171,4.677,6.2074,2560856,0
2008-11-28,6.2074,6.6516,6.2074,6.614,811635,0
2008-12-01,6.5103,6.5194,5.4329,5.4989,1863948,0
2008-12-02,5.5746,6.5763,5.48,6.2074,1960986,0
2008-12-03,6.0661,6.6046,5.8769,6.3494,1513264,0
2008-12-04,6.236,6.5287,5.8296,5.9997,1056955,0
2008-12-05,5.9051,6.614,5.7826,6.6046,1535126,0
2008-12-08,6.803,7.6343,6.803,7.4548,2321414,0
2008-12-09,7.4548,7.5399,7.0391,7.1998,1559917,0
2008-12-10,7.2755,7.8329,7.1998,7.4644,1608496,0
2008-12-11,7.559,7.8422,7.0296,7.1431,1376990,0
2008-12-12,6.6232,7.5966,6.4343,7.5966,1354776,0
2008-12-15,7.6156,7.8422,7.2282,7.3981,823275,0
2008-12-16,7.4928,8.05,7.4644,7.9462,1298131,0
2008-12-17,7.606,8.7021,7.5874,8.5698,1669042,0
2008-12-18,8.7588,9.0235,7.8046,8.116,1526660,0
2008-12-19,8.2108,8.3997,7.7479,7.9745,2008296,0
2008-12-22,7.9745,8.0315,7.1998,7.4265,1587936,0
2008-12-23,7.436,7.5874,7.0204,7.2374,1175788,0
2008-12-24,7.2846,7.4169,7.0106,7.4078,706880,0
2008-12-26,7.4548,7.5114,7.1901,7.5022,537807,0
2008-12-29,7.5399,7.5399,7.0865,7.2184,864905,0
2008-12-30,7.2472,7.8422,7.1901,7.8329,1454930,0
2008-12-31,7.8139,8.4753,7.7948,8.3997,1514515,0
2009-01-02,8.5795,10.007,8.5037,9.733,2013250,0
2009-01-05,10.271,11.189,9.97,10.703,3362729,0
2009-01-06,11.094,11.557,10.84,11.338,3198384,0
2009-01-07,11.243,11.48,10.593,11.281,2102579,0
2009-01-08,11.338,11.366,10.205,10.821,2582516,0
2009-01-09,10.849,10.868,10.034,10.693,1110455,0
2009-01-12,10.683,10.732,10.158,10.537,1459654,0
2009-01-13,10.42,11.462,10.262,11.299,2387360,0
2009-01-14,11.15,11.338,10.355,10.459,2065181,0
2009-01-15,10.42,10.723,9.598,10.301,2620116,0
2009-01-16,10.849,10.895,10.187,10.761,1849673,0
2009-01-20,10.771,10.868,9.0807,9.174,2054424,0
2009-01-21,9.3834,10.148,9.3062,10.118,1541471,0
2009-01-22,9.882,9.97,9.3443,9.4478,1580706,0
2009-01-23,9.1643,9.668,8.9477,9.278,1671905,0
2009-01-26,9.3259,9.96,9.3062,9.515,1254321,0
2009-01-27,9.525,10.158,9.4965,9.742,1213426,0
2009-01-28,9.93,10.392,9.75,10.224,2256345,0
2009-01-29,8.5037,8.5131,6.7841,7.115,10627491,0
2009-01-30,6.9824,7.1337,6.4722,6.822,3830327,0
2009-02-02,6.614,7.5399,6.614,7.313,2719482,0
2009-02-03,7.3416,7.6249,7.0767,7.5114,1820883,0
2009-02-04,7.6438,8.116,7.4928,7.8705,2191909,0
2009-02-05,7.8801,8.3997,7.6534,8.2486,1521835,0
2009-02-06,8.2486,9.1366,8.1446,8.8629,1421676,0
2009-02-09,8.8817,9.3346,8.8437,9.2218,908009,0
2009-02-10,9.0044,9.608,8.6361,8.7775,1970909,0
2009-02-11,8.8155,9.2413,8.6738,8.7873,1115484,0
2009-02-12,8.532,8.532,7.5681,8.0974,2632423,0
2009-02-13,7.9934,8.0597,7.2846,7.8329,1597267,0
2009-02-17,7.7948,7.8046,7.0204,7.1239,1469903,0
2009-02-18,7.1998,7.2657,6.5667,6.6895,1698026,0
2009-02-19,6.8124,7.2282,6.7085,6.7274,1644481,0
2009-02-20,6.4911,6.9259,6.4722,6.822,2095280,0
2009-02-23,6.8879,7.0865,6.2171,6.236,1857252,0
2009-02-24,6.4722,7.4831,6.2644,7.3416,2007708,0
2009-02-25,7.2846,7.3793,6.6329,6.8406,2037115,0
2009-02-26,7.0013,7.1715,6.5763,6.5763,1377495,0
2009-02-27,6.3776,6.6612,5.8109,5.915,3236263,0
2009-03-02,5.7542,5.8296,4.8565,4.9038,3936952,0
2009-03-03,5.0076,5.6691,5.0076,5.3857,3448513,0
2009-03-04,5.4329,5.7729,5.4046,5.6594,1954066,0
2009-03-05,5.4896,5.4896,4.7337,4.8471,2021098,0
2009-03-06,5.0642,5.0737,4.4787,4.677,2000109,0
2009-03-09,4.7337,5.0172,4.6297,4.7147,1326894,0
2009-03-10,5.0456,5.9335,5.0172,5.7447,2419045,0
2009-03-11,5.8109,6.1983,5.7636,6.0847,2195775,0
2009-03-12,6.0754,6.4627,5.603,6.3966,2011516,0
2009-03-13,6.4911,6.6516,5.962,6.3776,1591192,0
2009-03-16,6.5103,6.5763,6.1603,6.2738,1710470,0
2009-03-17,6.1414,6.2834,5.8487,6.0283,1538154,0
2009-03-18,6.0093,6.5005,5.8203,6.4061,1460784,0
2009-03-19,6.4911,6.5103,6.1793,6.3873,1364912,0
2009-03-20,6.3873,6.4156,5.7542,5.9713,1183009,0
2009-03-23,6.2267,6.8785,5.9997,6.869,1635702,0
2009-03-24,6.7178,7.1051,6.4911,6.9163,1256328,0
2009-03-25,6.992,7.5306,6.7366,7.1621,1809255,0
2009-03-26,7.2657,7.6438,7.1621,7.606,1159478,0
2009-03-27,7.2755,7.6534,7.0391,7.4928,1064839,0
2009-03-30,7.2472,7.351,6.5667,6.7085,1598054,0
2009-03-31,6.8785,7.0204,6.2074,6.3682,1789329,0
2009-04-01,6.2267,6.6612,5.9997,6.614,1346127,0
2009-04-02,6.803,8.0315,6.803,7.7479,2664479,0
2009-04-03,7.7666,8.2673,7.606,8.2486,1464390,0
2009-04-06,8.154,8.1823,7.7479,7.9179,1533416,0
2009-04-07,7.7004,7.8705,7.521,7.5966,1149666,0
2009-04-08,7.6911,7.9179,7.4831,7.7384,996528,0
2009-04-09,8.0315,8.7965,7.9179,8.6077,2043885,0
2009-04-13,8.6831,9.0138,8.116,8.9192,1103388,0
2009-04-14,8.9291,9.2965,8.5226,8.6169,1264857,0
2009-04-15,8.5415,9.0905,8.409,9.0616,817267,0
2009-04-16,9.1173,9.658,8.9573,9.579,748264,0
2009-04-17,9.628,10.242,9.552,10.167,1101056,0
2009-04-20,9.668,9.815,8.9666,9.2316,1553666,0
2009-04-21,8.8437,10.271,8.3618,10.158,1608933,0
2009-04-22,9.96,10.958,9.807,10.517,1771856,0
2009-04-23,10.593,10.923,10.196,10.45,1241632,0
2009-04-24,10.355,11.207,10.355,11.094,1631769,0
2009-04-27,10.801,11.271,10.489,11.015,1813795,0
2009-04-28,10.508,11.113,10.508,10.996,1271045,0
2009-04-29,11.179,11.904,10.84,11.567,2137568,0
2009-04-30,10.741,10.741,9.0328,9.0712,4179592,0
2009-05-01,9.1929,9.835,9.1929,9.543,1579229,0
2009-05-04,9.825,10.345,9.75,10.318,1769741,0
2009-05-05,10.364,10.913,10.158,10.831,1708104,0
2009-05-06,11.14,11.14,10.382,10.931,1659268,0
2009-05-07,10.94,11.299,9.902,10.053,1799011,0
2009-05-08,10.291,11.189,10.291,10.923,1806761,0
2009-05-11,10.693,10.801,10.43,10.556,1622249,0
2009-05-12,10.621,10.801,9.598,9.998,1343256,0
2009-05-13,9.658,9.75,9.1173,9.2413,1311211,0
2009-05-14,9.1173,9.853,8.7399,9.75,1870131,0
2009-05-15,9.853,10.061,9.1555,9.3736,1223396,0
2009-05-18,9.506,10.565,9.506,10.527,1435675,0
2009-05-19,10.565,11.045,10.291,10.831,1517387,0
2009-05-20,10.94,11.462,10.693,10.791,1150075,0
2009-05-21,10.469,10.732,10.167,10.537,921200,0
2009-05-22,10.723,10.723,10.043,10.382,721780,0
2009-05-26,10.214,11.074,10.089,10.958,950850,0
2009-05-27,10.923,11.225,10.646,10.676,736794,0
2009-05-28,10.771,11.025,10.301,10.931,726632,0
2009-05-29,10.987,11.216,10.868,11.216,785366,0
2009-06-01,11.348,12.123,11.348,11.849,1617275,0
2009-06-02,11.725,12.255,11.403,11.931,1208904,0
2009-06-03,12.019,12.378,11.715,11.914,1535847,0
2009-06-04,11.931,12.774,11.914,12.735,1170291,0
2009-06-05,13.02,13.491,12.85,13.323,1906991,0
2009-06-08,13.217,13.389,12.642,13.189,881517,0
2009-06-09,13.323,14.154,13.086,13.748,1234436,0
2009-06-10,13.928,14.324,13.721,14.049,1307619,0
2009-06-11,14.107,14.731,13.908,14.266,947795,0
2009-06-12,14.173,14.284,13.87,14.173,622959,0
2009-06-15,13.831,13.888,12.917,13.227,894108,0
2009-06-16,13.323,13.711,12.944,13.266,942723,0
2009-06-17,13.105,13.266,12.114,12.917,985880,0
2009-06-18,12.858,13.333,12.623,13.096,1149415,0
2009-06-19,13.38,13.482,12.716,12.907,1051420,0
2009-06-22,12.784,12.784,12.152,12.32,961133,0
2009-06-23,12.53,12.566,11.98,12.311,761640,0
2009-06-24,12.452,13.615,12.406,13.144,1506553,0
2009-06-25,13.096,14.001,12.934,13.721,1521663,0
2009-06-26,13.994,13.994,13.304,13.795,1689166,0
2009-06-29,14.001,14.231,13.519,13.976,701688,0
2009-06-30,14.031,14.89,13.711,13.738,2096249,0
2009-07-01,17.639,17.95,16.819,17.414,11148400,0
2009-07-02,17.299,19.125,16.874,18.831,6559415,0
2009-07-06,19.125,20.504,18.34,20.294,6579282,0
2009-07-07,20.068,21.278,20.059,20.256,6896824,0
2009-07-08,20.266,20.313,19.244,19.747,3414029,0
2009-07-09,19.775,20.154,19.056,19.785,2732804,0
2009-07-10,19.502,21.145,19.502,20.843,3654478,0
2009-07-13,20.928,21.749,20.551,21.712,2872390,0
2009-07-14,21.749,22.593,21.363,22.381,2663147,0
2009-07-15,22.723,23.604,22.39,22.951,3657235,0
2009-07-16,22.883,23.205,22.583,23.063,2693259,0
2009-07-17,22.999,23.847,22.912,23.604,2073566,0
2009-07-20,23.685,24.499,23.507,24.321,2526576,0
2009-07-21,24.586,24.803,23.432,24.044,3187718,0
2009-07-22,23.782,24.443,23.253,23.847,2746993,0
2009-07-23,23.624,25.775,23.167,24.86,3777606,0
2009-07-24,24.605,24.915,23.555,23.998,3098307,0
2009-07-27,23.916,24.528,23.499,24.225,1885829,0
2009-07-28,24.133,24.851,23.574,24.783,1884616,0
2009-07-29,24.614,25.466,24.143,25.378,2821118,0
2009-07-30,24.577,25.982,24.329,24.86,3380593,0
2009-07-31,24.188,26.521,24.188,25.936,3181445,0
2009-08-03,27.401,29.291,27.401,29.233,5684095,0
2009-08-04,28.477,30.83,28.374,30.444,4080561,0
2009-08-05,29.46,30.111,28.401,28.742,2844007,0
2009-08-06,26.938,27.998,25.037,25.182,5568748,0
2009-08-07,23.952,25.066,23.677,24.944,15492261,0
2009-08-10,24.935,25.417,23.857,24.406,3408119,0
2009-08-11,24.301,24.812,23.857,24.803,2445355,0
2009-08-12,24.803,25.843,24.803,25.613,2620431,0
2009-08-13,25.992,26.266,25.301,26.08,1904640,0
2009-08-14,26.266,26.266,24.99,25.22,1617264,0
2009-08-17,24.537,24.763,22.883,23.829,2675775,0
2009-08-18,23.934,25.125,23.877,25.057,1914903,0
2009-08-19,24.567,25.22,24.235,24.87,1567589,0
2009-08-20,24.89,25.378,24.586,25.085,1667499,0
2009-08-21,25.329,25.503,24.944,25.417,1819110,0
2009-08-24,25.522,25.858,24.899,25.152,1974754,0
2009-08-25,25.437,26.665,25.264,26.646,2551374,0
2009-08-26,26.655,26.812,25.766,26.03,1830886,0
2009-08-27,27.043,32.409,27.043,32.314,11067370,0
2009-08-28,32.409,33.06,31.182,31.852,3638434,0
2009-08-31,30.972,31.898,30.424,31.746,3359165,0
2009-09-01,31.378,32.351,29.563,29.782,3046904,0
2009-09-02,29.622,30.386,28.866,29.896,1830149,0
2009-09-03,30.227,30.84,29.8,30.84,1344825,0
2009-09-04,30.879,31.113,30.161,30.548,2142691,0
2009-09-08,30.87,31.046,29.158,29.659,3767493,0
2009-09-09,29.093,30.811,29.093,30.539,2069516,0
2009-09-10,30.472,31.321,30.237,31.133,1561476,0
2009-09-11,31.36,31.549,29.572,29.819,1996609,0
2009-09-14,29.868,30.357,29.149,30.328,1716867,0
2009-09-15,30.509,31.018,30.328,30.566,1507287,0
2009-09-16,31.474,31.653,28.997,29.961,5904916,0
2009-09-17,30.111,30.85,29.469,29.733,1689114,0
2009-09-18,29.933,30.237,29.251,29.291,1728891,0
2009-09-21,28.902,29.195,28.015,28.902,2150422,0
2009-09-22,29.271,29.763,28.742,29.499,2293260,0
2009-09-23,29.499,29.743,28.064,28.156,2961540,0
2009-09-24,28.319,28.583,26.928,27.921,2470078,0
2009-09-25,27.752,28.034,26.861,27.099,1482834,0
2009-09-28,26.976,27.988,26.74,27.988,1341259,0
2009-09-29,27.949,29.961,27.627,29.582,6196233,0
2009-09-30,29.716,30.017,28.583,29.223,3003438,0
2009-10-01,29.149,29.261,28.194,28.448,2968933,0
2009-10-02,27.969,28.108,26.577,27.891,2328502,0
2009-10-05,28.099,29.989,28.099,29.839,3006139,0
2009-10-06,30.189,30.463,29.716,30.151,2624950,0
2009-10-07,29.971,31.416,29.971,31.282,2578482,0
2009-10-08,31.406,32.175,31.123,31.775,2045647,0
2009-10-09,31.765,31.945,31.273,31.737,1020810,0
2009-10-12,32.447,32.832,31.576,31.888,1563455,0
2009-10-13,31.842,31.888,30.972,31.378,933664,0
2009-10-14,32.209,32.966,31.935,32.03,2450108,0
2009-10-15,31.737,32.003,31.264,31.888,1528105,0
2009-10-16,31.755,31.755,30.716,31.018,1626642,0
2009-10-19,31.075,32.529,31.075,32.047,1402502,0
2009-10-20,32.021,32.209,31.182,31.908,1166493,0
2009-10-21,31.822,33.957,31.341,32.825,2856139,0
2009-10-22,32.787,33.448,31.88,33.2,1114582,0
2009-10-23,33.25,33.731,32.192,32.323,873598,0
2009-10-26,32.343,33.279,31.009,31.182,1394300,0
2009-10-27,31.484,31.643,29.98,30.386,1392867,0
2009-10-28,30.519,30.519,28.487,28.732,1808248,0
2009-10-29,28.997,30.189,28.82,29.998,1227375,0
2009-10-30,29.849,30.509,28.902,29.538,1851389,0
2009-11-02,29.677,30.66,28.876,30.074,2250294,0
2009-11-03,30.85,33.543,30.85,33.344,4630044,0
2009-11-04,33.523,34.487,33.161,33.751,2936169,0
2009-11-05,34.054,35.138,34.054,34.676,1897754,0
2009-11-06,34.637,34.825,33.741,34.666,1307931,0
2009-11-09,34.95,36.254,34.76,35.953,1546385,0
2009-11-10,35.705,36.908,35.573,36.859,1807064,0
2009-11-11,37.482,38.256,37.379,38.03,2622882,0
2009-11-12,37.953,38.182,37.172,37.292,2033753,0
2009-11-13,37.427,37.709,37.134,37.5,1427531,0
2009-11-16,37.613,37.766,36.771,36.869,1848223,0
2009-11-17,36.869,37.172,36.312,36.781,1882547,0
2009-11-18,36.908,38.496,36.443,37.67,2324615,0
2009-11-19,37.154,37.349,36.508,36.999,1365409,0
2009-11-20,36.724,36.82,35.534,35.876,1736639,0
2009-11-23,36.661,36.84,35.308,35.413,1399034,0
2009-11-24,35.449,36.404,35.214,36.292,1597021,0
2009-11-25,36.395,37.292,36.244,36.927,1473499,0
2009-11-27,35.715,36.753,35.308,36.235,449382,0
2009-11-30,36.007,37.661,35.885,37.538,2484574,0
2009-12-01,37.709,38.642,37.651,38.153,1480261,0
2009-12-02,38.162,38.642,36.849,36.869,1662678,0
2009-12-03,37.436,38.77,36.734,37.729,2683698,0
2009-12-04,38.906,39.675,37.785,39.325,2292586,0
2009-12-07,39.248,39.588,37.812,37.914,1623870,0
2009-12-08,37.899,38.04,36.955,37.301,1412940,0
2009-12-09,37.329,38.37,36.462,38.107,1528829,0
2009-12-10,38.37,38.731,37.5,37.822,1486122,0
2009-12-11,38.256,39.276,37.757,38.701,1426287,0
2009-12-14,39.135,39.135,31.182,34.317,14928905,0
2009-12-15,33.344,34.807,32.343,34.231,3877256,0
2009-12-16,34.402,34.705,33.408,33.996,1785556,0
2009-12-17,33.533,36.566,33.533,35.037,4253474,0
2009-12-18,35.632,36.244,35.195,35.413,2504754,0
2009-12-21,35.525,35.817,35.195,35.468,1303701,0
2009-12-22,35.439,36.264,35.082,35.753,1470474,0
2009-12-23,35.65,35.972,35.1,35.338,1308604,0
2009-12-24,35.544,36.366,35.544,36.129,521185,0
2009-12-28,36.189,37.075,36.026,36.443,973235,0
2009-12-29,36.404,36.699,35.413,35.449,872939,0
2009-12-30,36.036,36.139,35.439,35.761,765010,0
2009-12-31,35.771,36.007,34.987,34.987,662767,0
2010-01-04,35.534,36.217,35.046,35.944,1353397,0
2010-01-05,36.47,36.955,35.857,36.724,1816553,0
2010-01-06,36.595,36.771,36.169,36.329,827143,0
2010-01-07,36.366,36.972,35.789,36.908,935935,0
2010-01-08,36.744,37.237,36.321,36.537,999589,0
2010-01-11,36.707,36.753,35.982,36.339,875406,0
2010-01-12,36.11,36.329,34.299,35.318,2384170,0
2010-01-13,35.338,36.016,34.564,35.944,1291015,0
2010-01-14,35.696,36.734,35.66,36.292,886306,0
2010-01-15,36.283,36.424,35.386,35.498,749102,0
2010-01-19,35.507,35.799,34.705,35.157,853573,0
2010-01-20,34.715,34.997,34.355,34.835,805388,0
2010-01-21,34.93,35.262,33.609,33.711,1021891,0
2010-01-22,33.533,34.064,32.577,32.89,1179456,0
2010-01-25,33.012,33.846,32.597,33.573,1191001,0
2010-01-26,33.399,33.781,32.558,33.22,1073392,0
2010-01-27,33.06,34.145,32.351,34.006,2022159,0
2010-01-28,36.771,37.134,33.553,34.742,3473795,0
2010-01-29,34.845,35.554,33.918,34.083,2137915,0
2010-02-01,34.345,35.905,34.345,35.525,1846677,0
2010-02-02,35.468,37.075,34.987,36.546,3009066,0
2010-02-03,36.424,37.899,36.102,37.454,2662046,0
2010-02-04,37.418,37.427,35.905,35.925,2443020,0
2010-02-05,35.972,36.189,34.666,36.11,1673550,0
2010-02-08,36.189,37.056,35.715,35.895,1318347,0
2010-02-09,36.302,37.085,36.149,36.908,1829508,0
2010-02-10,36.999,37.519,36.414,36.671,1026070,0
2010-02-11,36.479,37.349,36.462,37.329,1503943,0
2010-02-12,36.537,36.537,35.799,36.217,3573920,0
2010-02-16,37.861,37.982,36.753,37.246,3423120,0
2010-02-17,37.482,37.803,36.771,37.181,1876160,0
2010-02-18,37.189,37.679,36.781,36.962,1473833,0
2010-02-19,36.791,36.99,36.321,36.661,1233115,0
2010-02-22,36.771,36.83,36.302,36.537,854890,0
2010-02-23,36.744,36.791,35.488,35.679,2197623,0
2010-02-24,35.905,35.934,35.186,35.488,2191039,0
2010-02-25,34.735,35.66,34.015,35.573,1973749,0
2010-02-26,35.66,36.179,35.413,36.016,1439051,0
2010-03-01,35.348,35.78,34.93,35.282,2361361,0
2010-03-02,35.358,35.517,34.79,35.027,2296613,0
2010-03-03,35.054,35.148,34.448,34.686,1438193,0
2010-03-04,34.725,35.157,34.6,34.93,1185480,0
2010-03-05,35.11,35.679,35.007,35.534,1974729,0
2010-03-08,35.478,35.632,34.977,35.289,843265,0
2010-03-09,35.073,37.227,35.073,36.955,3344397,0
2010-03-10,36.791,37.301,36.488,37.181,1357357,0
2010-03-11,36.869,37.32,36.859,37.273,989288,0
2010-03-12,37.329,37.5,36.888,37.301,817555,0
2010-03-15,37.094,37.339,36.357,36.82,934114,0
2010-03-16,36.972,37.509,36.576,37.436,809303,0
2010-03-17,37.519,38.505,37.256,38.087,1311475,0
2010-03-18,37.899,37.992,37.418,37.613,550219,0
2010-03-19,37.748,38.125,37.144,37.651,1736141,0
2010-03-22,37.418,39.099,36.99,39.004,1370843,0
2010-03-23,39.107,39.476,38.76,39.382,838035,0
2010-03-24,39.192,39.222,38.201,38.542,920673,0
2010-03-25,38.835,39.325,38.407,38.476,941179,0
2010-03-26,38.642,38.731,37.748,37.923,754144,0
2010-03-29,38.04,38.642,38.04,38.476,597534,0
2010-03-30,38.427,38.542,37.794,38.266,834807,0
2010-03-31,38.134,38.798,37.861,38.117,1300859,0
2010-04-01,38.37,38.974,37.842,38.125,1246569,0
2010-04-05,38.246,38.398,37.709,38.021,1073279,0
2010-04-06,37.881,38.568,37.699,37.972,1481956,0
2010-04-07,37.822,38.276,37.568,38.078,1295072,0
2010-04-08,37.794,39.438,37.436,38.935,3523495,0
2010-04-09,39.062,39.125,38.117,38.691,1270192,0
2010-04-12,38.632,38.896,38.097,38.398,1064092,0
2010-04-13,38.322,40.816,38.285,40.401,2661275,0
2010-04-14,40.816,41.554,40.686,41.168,1739311,0
2010-04-15,40.969,41.76,40.922,41.374,1089416,0
2010-04-16,41.243,41.715,39.91,40.552,1154885,0
2010-04-19,40.307,40.648,39.344,40.062,1082783,0
2010-04-20,40.174,40.969,40.081,40.316,788661,0
2010-04-21,40.477,40.722,40.062,40.44,812265,0
2010-04-22,39.956,41.594,39.76,41.384,1175012,0
2010-04-23,41.574,42.112,40.686,41.421,1788378,0
2010-04-26,41.623,41.623,41.043,41.271,1363835,0
2010-04-27,41.024,41.45,39.996,40.014,1716569,0
2010-04-28,40.241,40.667,39.606,40.081,1096478,0
2010-04-29,41.43,42.006,37.529,38.437,3634637,0
2010-04-30,37.651,38.549,36.375,36.488,2892148,0
2010-05-03,36.624,37.842,36.624,37.558,1626618,0
2010-05-04,36.99,36.99,35.817,36.102,1979779,0
2010-05-05,35.724,36.955,34.977,35.817,2383881,0
2010-05-06,35.78,36.981,32.314,35.073,2243980,0
2010-05-07,34.969,35.679,33.533,34.308,2206412,0
2010-05-10,36.149,37.359,35.449,36.586,1503327,0
2010-05-11,36.102,38.182,36.102,36.791,1858240,0
2010-05-12,37.172,37.558,36.537,36.811,2126650,0
2010-05-13,36.715,37.785,36.576,37.181,1621193,0
2010-05-14,36.84,37.208,35.641,36.226,1451025,0
2010-05-17,36.462,37.172,35.525,36.189,1607837,0
2010-05-18,36.724,36.955,34.93,35.129,1368712,0
2010-05-19,34.885,35.478,33.485,34.364,1493742,0
2010-05-20,33.334,33.533,32.096,32.105,1838465,0
2010-05-21,31.455,33.118,30.707,32.825,2086135,0
2010-05-24,32.85,33.626,32.285,32.343,1423664,0
2010-05-25,31.35,32.105,30.406,32.03,2469112,0
2010-05-26,32.285,32.71,31.264,31.369,1957548,0
2010-05-27,32.047,34.164,32.047,34.164,1614662,0
2010-05-28,34.154,34.496,33.22,33.573,1336812,0
2010-06-01,33.513,34.487,33.316,33.467,2385086,0
2010-06-02,33.693,34.108,33.344,34.108,1274057,0
2010-06-03,33.967,34.477,33.731,34.127,1153567,0
2010-06-04,33.146,33.609,31.955,32.285,1808871,0
2010-06-07,32.36,32.36,30.424,30.576,1578763,0
2010-06-08,30.621,31.066,30.093,30.63,1503731,0
2010-06-09,30.953,32.36,30.802,31.369,2176476,0
2010-06-10,32.086,32.519,31.503,32.227,934108,0
2010-06-11,31.822,32.806,31.662,32.749,924812,0
2010-06-14,33.17,33.653,32.797,32.899,884283,0
2010-06-15,33.06,33.683,32.777,33.563,876158,0
2010-06-16,33.06,33.543,32.815,33.21,958191,0
2010-06-17,33.299,33.513,32.72,33.146,769914,0
2010-06-18,33.22,33.721,32.85,33.316,760860,0
2010-06-21,33.683,34.412,33.051,33.316,718740,0
2010-06-22,33.693,34.025,32.427,32.504,1024616,0
2010-06-23,32.333,32.538,31.493,32.003,1267891,0
2010-06-24,31.746,31.775,30.926,31.066,1079395,0
2010-06-25,31.095,32.165,30.707,32.165,2877884,0
2010-06-28,32.267,32.409,31.331,31.416,809735,0
2010-06-29,30.509,30.63,29.706,30.199,1403135,0
2010-06-30,30.064,30.811,29.356,29.441,1895313,0
2010-07-01,29.441,29.686,27.627,28.761,1841505,0
2010-07-02,28.948,29.064,28.251,28.346,792519,0
2010-07-06,29.366,29.743,28.213,28.704,1554672,0
2010-07-07,28.82,30.008,28.722,29.933,1211263,0
2010-07-08,29.998,30.337,29.291,29.868,856801,0
2010-07-09,29.98,30.612,29.839,30.566,519692,0
2010-07-12,30.802,30.943,30.189,30.291,669623,0
2010-07-13,30.612,31.7,30.49,31.416,764018,0
2010-07-14,31.378,31.983,31.182,31.511,487461,0
2010-07-15,31.596,31.596,30.064,30.566,1061666,0
2010-07-16,30.377,30.726,29.271,29.309,842455,0
2010-07-19,29.547,29.733,29.073,29.499,735147,0
2010-07-20,29.131,30.5,29.026,30.377,1021251,0
2010-07-21,30.519,30.753,28.885,28.968,1402761,0
2010-07-22,29.149,29.868,29.149,29.791,1725782,0
2010-07-23,29.791,30.281,29.63,30.217,1441802,0
2010-07-26,30.444,31.503,30.017,31.435,1403514,0
2010-07-27,31.755,33.012,31.672,32.37,1727925,0
2010-07-28,32.227,32.538,31.737,31.888,895569,0
2010-07-29,32.115,32.548,31.282,32.427,1197319,0
2010-07-30,31.945,32.72,31.605,32.486,1554863,0
2010-08-02,33.87,34.145,31.474,31.965,3161310,0
2010-08-03,31.775,31.775,29.291,30.199,3388687,0
2010-08-04,30.291,30.68,29.914,30.337,1630095,0
2010-08-05,30.084,30.463,29.509,29.555,1073568,0
2010-08-06,29.385,29.724,28.534,28.801,1573591,0
2010-08-09,28.939,29.538,28.761,29.422,1261931,0
2010-08-10,28.929,29.122,28.024,28.26,1157686,0
2010-08-11,27.676,27.676,26.429,26.626,1437758,0
2010-08-12,26.011,26.41,25.785,26.126,1197729,0
2010-08-13,26.021,26.238,25.447,25.483,855798,0
2010-08-16,25.264,26.218,25.057,25.898,1142153,0
2010-08-17,26.238,26.74,26.021,26.144,1030445,0
2010-08-18,26.144,26.294,25.596,26.089,1161377,0
2010-08-19,25.927,26.134,25.057,25.319,1090383,0
2010-08-20,25.22,25.228,24.803,25.125,1032502,0
2010-08-23,25.264,25.671,24.972,25.047,1240448,0
2010-08-24,24.689,24.689,23.857,23.907,1327977,0
2010-08-25,23.633,24.65,23.273,24.499,1841988,0
2010-08-26,24.66,25.245,24.178,24.377,2320112,0
2010-08-27,24.642,25.085,23.838,25.018,1026743,0
2010-08-30,24.954,25.182,23.66,23.685,1118294,0
2010-08-31,23.594,24.178,23.384,23.507,1677025,0
2010-09-01,23.614,24.557,23.604,24.188,1573857,0
2010-09-02,24.348,24.528,23.897,24.162,1601392,0
2010-09-03,24.595,25.512,24.348,25.274,1387127,0
2010-09-07,24.999,25.105,24.321,24.537,1308304,0
2010-09-08,24.547,25.254,24.453,25.047,1498955,0
2010-09-09,25.359,25.503,24.803,24.98,780107,0
2010-09-10,24.99,25.264,24.754,25.066,666328,0
2010-09-13,25.407,25.824,25.236,25.671,1035197,0
2010-09-14,25.596,25.973,25.301,25.466,1483172,0
2010-09-15,25.437,26.03,25.066,25.843,952966,0
2010-09-16,25.711,25.868,25.264,25.427,1014545,0
2010-09-17,26.191,26.722,25.547,26.455,2158936,0
2010-09-20,26.502,27.231,26.172,27.143,1253391,0
2010-09-21,27.24,27.269,26.402,26.484,1062192,0
2010-09-22,26.304,26.702,25.493,25.834,1140420,0
2010-09-23,25.466,25.503,24.669,24.717,1279991,0
2010-09-24,25.172,25.538,25.018,25.466,871656,0
2010-09-27,25.378,25.531,24.89,25.162,1092955,0
2010-09-28,25.037,25.843,24.783,25.775,1336382,0
2010-09-29,25.749,25.868,25.075,25.142,1482598,0
2010-09-30,25.284,26.021,24.954,25.982,1821524,0
2010-10-01,26.266,26.841,26.08,26.521,1756042,0
2010-10-04,26.392,26.521,25.843,26.154,1227306,0
2010-10-05,26.512,27.162,26.429,27.043,1154092,0
2010-10-06,27.026,27.026,26.558,26.74,721615,0
2010-10-07,26.986,27.152,26.474,26.712,817124,0
2010-10-08,27.608,28.791,27.41,28.213,2649590,0
2010-10-11,28.241,28.583,28.015,28.392,1166625,0
2010-10-12,28.29,29.045,28.126,28.857,1796987,0
2010-10-13,29.186,29.395,28.791,29.131,1235383,0
2010-10-14,28.987,29.858,28.987,29.441,1773413,0
2010-10-15,29.724,29.989,28.791,29.716,1437089,0
2010-10-18,29.81,29.839,29.403,29.46,1016531,0
2010-10-19,28.987,29.547,28.602,28.751,956882,0
2010-10-20,28.919,30.415,28.857,30.017,1688569,0
2010-10-21,30.189,31.018,29.489,29.791,1849844,0
2010-10-22,30.093,30.131,29.592,29.887,623155,0
2010-10-25,30.111,30.189,29.706,29.829,1068403,0
2010-10-26,29.677,29.8,28.876,28.939,2034557,0
2010-10-27,28.712,28.911,28.374,28.448,1615992,0
2010-10-28,29.064,29.186,27.269,27.959,2477667,0
2010-10-29,27.949,28.28,27.862,27.881,1276170,0
2010-11-01,28.222,28.29,27.212,27.485,1336172,0
2010-11-02,27.826,28.364,27.466,27.777,1198660,0
2010-11-03,27.786,27.826,27.192,27.561,1069211,0
2010-11-04,27.959,28.712,27.881,28.564,1396133,0
2010-11-05,28.554,28.876,28.338,28.44,701063,0
2010-11-08,28.346,28.958,28.184,28.857,1508452,0
2010-11-09,29.093,29.518,28.742,28.978,1426113,0
2010-11-10,29.093,29.186,28.42,28.876,1457048,0
2010-11-11,28.448,28.948,27.969,28.732,1177853,0
2010-11-12,28.392,28.411,27.58,27.646,950917,0
2010-11-15,27.921,28.43,27.608,27.636,1009422,0
2010-11-16,27.192,27.429,26.577,26.957,1057295,0
2010-11-17,27.034,27.636,26.928,27.061,1026775,0
2010-11-18,27.504,28.081,27.504,27.676,924123,0
2010-11-19,27.646,27.646,27.116,27.551,604387,0
2010-11-22,27.686,27.786,27.116,27.513,678509,0
2010-11-23,27.006,27.446,26.861,26.928,832042,0
2010-11-24,27.221,27.676,27.043,27.608,900838,0
2010-11-26,27.41,27.76,27.326,27.618,238403,0
2010-11-29,27.364,27.41,26.841,27.354,1136369,0
2010-11-30,26.976,27.344,26.75,27.116,874453,0
2010-12-01,27.646,27.686,27.298,27.495,996924,0
2010-12-02,27.627,28.828,27.438,28.82,1809713,0
2010-12-03,28.712,30.151,28.657,30.141,1773711,0
2010-12-06,30.237,31.037,30.054,30.621,1497473,0
2010-12-07,31.037,32.739,31.037,32.267,2829633,0
2010-12-08,32.447,33.918,32.125,32.976,3199502,0
2010-12-09,33.19,33.308,32.85,33.2,1925388,0
2010-12-10,33.18,33.543,32.976,33.362,1146013,0
2010-12-13,33.609,33.996,33.22,33.591,1217571,0
2010-12-14,33.741,33.938,33.523,33.653,1116502,0
2010-12-15,33.18,33.771,33.003,33.07,1685908,0
2010-12-16,33.118,33.316,32.739,33.08,1001430,0
2010-12-17,32.87,32.947,32.37,32.519,1194201,0
2010-12-20,32.729,33.012,32.39,32.647,904711,0
2010-12-21,32.691,33.399,32.682,33.353,1011141,0
2010-12-22,33.503,33.503,33.07,33.146,572044,0
2010-12-23,33.19,33.399,33.07,33.146,391515,0
2010-12-27,33.07,33.485,32.899,33.362,510902,0
2010-12-28,33.316,33.475,32.986,33.118,656289,0
2010-12-29,33.23,33.475,33.07,33.299,394729,0
2010-12-30,33.146,33.438,33.06,33.06,684643,0
2010-12-31,33.136,33.475,33.07,33.299,475236,0
2011-01-03,33.702,34.336,33.599,33.986,995968,0
2011-01-04,33.986,33.986,33.003,33.344,1132966,0
2011-01-05,33.18,34.054,33.099,33.316,1305691,0
2011-01-06,33.399,33.846,33.118,33.289,1114418,0
2011-01-07,33.553,35.017,33.448,34.855,2131729,0
2011-01-10,34.742,36.462,34.705,35.613,2509426,0
2011-01-11,35.66,35.934,35.186,35.905,1914002,0
2011-01-12,36.207,36.699,35.876,35.925,1681472,0
2011-01-13,36.055,36.083,35.431,35.953,1331127,0
2011-01-14,35.753,36.11,35.328,35.478,1230571,0
2011-01-18,35.449,35.679,34.816,35.282,1366217,0
2011-01-19,35.308,35.827,35.1,35.167,1384839,0
2011-01-20,34.997,35.037,34.015,34.308,1692890,0
2011-01-21,34.506,34.686,33.957,34.101,1354794,0
2011-01-24,34.164,34.79,34.064,34.564,938863,0
2011-01-25,34.554,34.997,34.271,34.705,1256719,0
2011-01-26,34.885,35.953,34.77,35.498,2199637,0
2011-01-27,35.583,35.972,35.282,35.368,1745156,0
2011-01-28,35.395,36.791,34.336,35.328,2838147,0
2011-01-31,35.905,36.671,35.554,35.817,1645124,0
2011-02-01,36.189,36.699,35.837,36.339,1581991,0
2011-02-02,36.366,36.634,35.272,35.338,2469895,0
2011-02-03,35.318,35.544,34.581,35.298,1171622,0
2011-02-04,35.413,37.899,35.186,36.159,2620012,0
2011-02-07,36.179,36.849,35.999,36.546,1336370,0
2011-02-08,36.488,36.488,35.837,36.036,1307362,0
2011-02-09,36.074,36.546,35.885,36.036,1052931,0
2011-02-10,35.991,36.566,35.807,35.963,1199801,0
2011-02-11,35.925,36.908,35.867,36.763,635591,0
2011-02-14,36.936,37.32,36.404,37.104,758938,0
2011-02-15,36.962,36.962,35.905,35.944,895146,0
2011-02-16,36.159,36.414,36.007,36.083,635444,0
2011-02-18,36.321,36.321,35.358,35.478,904957,0
2011-02-22,35.017,35.12,34.299,34.458,1806349,0
2011-02-23,34.458,34.524,33.371,33.781,1870803,0
2011-02-24,33.673,34.092,33.161,33.485,1406675,0
2011-02-25,33.683,34.073,33.617,33.731,972096,0
2011-02-28,33.908,34.299,33.543,33.702,852986,0
2011-03-01,33.928,34.127,33.012,33.17,895298,0
2011-03-02,33.17,33.626,32.87,33.21,1224226,0
2011-03-03,33.683,34.676,33.485,34.572,1054970,0
2011-03-04,34.477,34.609,33.88,34.221,781676,0
2011-03-07,34.29,34.534,33.27,33.438,858380,0
2011-03-08,33.458,33.898,33.25,33.475,833898,0
2011-03-09,33.344,33.438,32.739,33.041,1326531,0
2011-03-10,32.447,32.577,31.898,32.013,954147,0
2011-03-11,31.804,32.36,31.708,32.165,1053433,0
2011-03-14,31.737,32.427,31.056,31.653,1527486,0
2011-03-15,30.83,31.88,30.585,31.662,1086185,0
2011-03-16,31.586,32.057,31.056,31.511,1626609,0
2011-03-17,32.013,32.165,31.567,31.842,889234,0
2011-03-18,32.201,32.314,31.549,31.983,1281405,0
2011-03-21,32.504,33.25,32.314,33.08,1238507,0
2011-03-22,33.146,33.19,32.749,33.032,888043,0
2011-03-23,32.995,33.118,32.739,32.832,926269,0
2011-03-24,33.022,33.967,32.986,33.87,1310783,0
2011-03-25,34.064,34.715,33.846,34.202,1426357,0
2011-03-28,34.336,34.374,33.371,33.408,848495,0
2011-03-29,33.344,33.771,33.109,33.458,706727,0
2011-03-30,33.644,33.751,33.299,33.438,883126,0
2011-03-31,33.448,33.599,33.22,33.428,915250,0
2011-04-01,33.771,34.394,33.702,34.054,891151,0
2011-04-04,34.194,34.705,34.194,34.355,999925,0
2011-04-05,34.202,34.496,33.918,34.006,1090627,0
2011-04-06,34.336,34.336,33.673,33.837,463287,0
2011-04-07,33.798,34.164,33.21,33.289,798097,0
2011-04-08,33.475,33.673,32.237,32.409,1084916,0
2011-04-11,32.511,32.71,31.746,31.945,1013954,0
2011-04-12,31.682,31.746,31.113,31.201,1625083,0
2011-04-13,31.529,31.653,30.793,30.879,1125596,0
2011-04-14,30.699,31.095,30.539,31.046,600436,0
2011-04-15,31.123,31.888,30.908,31.784,1239578,0
2011-04-18,31.396,31.605,30.943,31.539,1138145,0
2011-04-19,31.755,32.096,31.493,31.888,687834,0
2011-04-20,32.577,32.682,32.105,32.227,676669,0
2011-04-21,32.466,33.128,32.466,33.022,637761,0
2011-04-25,33.109,33.17,32.538,32.72,431376,0
2011-04-26,32.986,33.591,32.89,33.418,871644,0
2011-04-27,33.503,33.573,33.012,33.563,1136510,0
2011-04-28,32.597,33.07,30.141,30.594,3900570,0
2011-04-29,30.281,30.347,28.602,29.914,5090608,0
2011-05-02,29.923,30.18,29.083,29.271,2615243,0
2011-05-03,29.055,29.547,28.894,29.469,2626942,0
2011-05-04,29.431,29.499,28.497,28.837,2642080,0
2011-05-05,28.612,29.195,28.564,28.902,2178730,0
2011-05-06,29.356,29.395,28.592,28.894,2621485,0
2011-05-09,28.837,29.064,28.602,28.781,1675328,0
2011-05-10,28.876,29.064,28.629,29.007,1632781,0
2011-05-11,28.894,28.948,28.319,28.44,2487334,0
2011-05-12,28.346,28.534,28.29,28.42,1778367,0
2011-05-13,28.44,28.666,27.686,27.768,2122177,0
2011-05-16,27.733,28.007,27.446,27.551,1513117,0
2011-05-17,27.401,27.523,26.831,26.899,1624700,0
2011-05-18,26.928,27.429,26.841,27.125,1496896,0
2011-05-19,27.221,27.354,27.006,27.052,1337294,0
2011-05-20,26.966,27.026,26.342,26.692,1612647,0
2011-05-23,26.286,26.362,25.596,25.749,1805734,0
2011-05-24,25.898,25.992,25.466,25.671,1740312,0
2011-05-25,25.538,25.936,25.447,25.785,1109246,0
2011-05-26,25.73,25.973,25.661,25.681,1670463,0
2011-05-27,25.868,26.372,25.681,26.257,1457715,0
2011-05-31,26.382,26.54,26.011,26.172,1915220,0
2011-06-01,26.172,26.228,25.512,25.531,2085349,0
2011-06-02,25.512,25.824,25.319,25.483,1535816,0
2011-06-03,25.037,25.531,24.87,25.037,1429029,0
2011-06-06,25.075,25.075,24.624,24.725,1194254,0
2011-06-07,24.899,25.31,24.679,25.152,1668483,0
2011-06-08,24.999,25.134,24.745,24.841,2005307,0
2011-06-09,24.899,25.22,24.831,25.095,1445182,0
2011-06-10,25.009,25.057,24.481,24.519,1595137,0
2011-06-13,24.528,24.793,24.329,24.528,1469980,0
2011-06-14,24.831,25.075,24.669,24.745,1571853,0
2011-06-15,24.481,24.708,24.321,24.425,1076886,0
2011-06-16,24.397,24.462,23.877,24.255,1184364,0
2011-06-17,24.499,24.99,24.471,24.899,1675863,0
2011-06-20,24.282,25.057,23.857,24.642,2768353,0
2011-06-21,24.803,25.785,24.65,25.757,2647181,0
2011-06-22,25.757,26.144,25.622,25.964,2313758,0
2011-06-23,25.576,26.199,25.202,26.126,2389424,0
2011-06-24,26.266,26.437,26.03,26.218,2833322,0
2011-06-27,26.218,26.429,26.001,26.382,1297161,0
2011-06-28,26.429,26.712,26.332,26.521,709518,0
2011-06-29,26.692,26.861,26.446,26.702,927725,0
2011-06-30,26.731,27.419,26.702,27.344,1113396,0
2011-07-01,29.555,31.917,29.301,31.133,10117128,0
2011-07-05,31.162,31.219,30.444,30.793,3799943,0
2011-07-06,30.84,30.943,30.519,30.735,2389360,0
2011-07-07,31.075,31.085,30.594,30.726,1988329,0
2011-07-08,30.406,30.539,30.264,30.453,2699254,0
2011-07-11,30.045,30.227,29.563,29.667,1523597,0
2011-07-12,29.528,29.961,29.422,29.65,1034670,0
2011-07-13,29.887,30.171,29.602,29.667,906983,0
2011-07-14,29.696,29.896,29.149,29.356,1100063,0
2011-07-15,29.555,29.555,28.987,29.213,1109660,0
2011-07-18,28.885,28.968,28.054,28.392,828213,0
2011-07-19,28.684,29.007,28.43,28.666,949018,0
2011-07-20,28.811,28.948,28.583,28.857,570561,0
2011-07-21,28.948,29.251,28.666,28.919,924760,0
2011-07-22,29.064,29.064,28.383,28.43,881488,0
2011-07-25,28.213,29.035,28.136,28.857,858206,0
2011-07-26,28.751,28.791,28.108,28.251,1194855,0
2011-07-27,28.166,28.166,26.947,27.212,1710444,0
2011-07-28,23.282,24.397,22.961,23.584,9619225,0
2011-07-29,23.139,23.525,22.733,23.451,3120778,0
2011-08-01,23.215,23.82,22.554,23.215,4987605,0
2011-08-02,22.999,23.263,22.364,22.488,4466946,0
2011-08-03,22.381,22.657,21.514,21.912,2674831,0
2011-08-04,21.436,21.749,19.756,19.926,4074971,0
2011-08-05,20.212,20.644,19.428,20.049,3413030,0
2011-08-08,19.218,19.359,17.793,17.847,2916824,0
2011-08-09,18.197,18.207,16.072,17.138,5261834,0
2011-08-10,16.638,17.045,16.263,16.263,4578722,0
2011-08-11,16.411,17.339,16.063,17.095,3093160,0
2011-08-12,17.404,17.498,16.932,17.309,1881668,0
2011-08-15,17.528,17.95,17.451,17.94,900918,0
2011-08-16,17.765,17.877,17.158,17.186,1740676,0
2011-08-17,17.273,17.479,16.684,16.95,1737438,0
2011-08-18,16.363,16.402,15.383,15.563,2055898,0
2011-08-19,15.289,15.739,14.978,15.127,2044869,0
2011-08-22,15.534,15.711,15.212,15.299,2187180,0
2011-08-23,15.4,16.336,15.317,16.328,2310755,0
2011-08-24,16.282,17.205,16.119,17.148,2306745,0
2011-08-25,17.29,17.441,16.328,16.565,2080010,0
2011-08-26,16.42,17.414,16.204,17.273,1764170,0
2011-08-29,17.479,18.51,17.385,18.387,1612976,0
2011-08-30,18.301,18.623,18,18.263,1939066,0
2011-08-31,18.451,19.046,18.397,18.633,1303943,0
2011-09-01,18.584,18.726,17.99,18.05,1162485,0
2011-09-02,17.603,17.639,16.743,17.006,999431,0
2011-09-06,16.527,17.055,16.234,16.829,1201711,0
2011-09-07,17.215,18.04,17.158,17.93,1484789,0
2011-09-08,17.707,17.99,17.035,17.205,1074058,0
2011-09-09,16.987,17.035,15.959,16.402,1585976,0
2011-09-12,16.467,16.858,16.016,16.674,1104056,0
2011-09-13,16.743,17.404,16.674,17.168,1519488,0
2011-09-14,17.263,18.84,17.263,18.461,2973425,0
2011-09-15,18.736,19.184,18.417,19.056,894394,0
2011-09-16,19.2,19.438,18.633,18.869,1174116,0
2011-09-19,18.451,18.451,17.707,18.177,628993,0
2011-09-20,18.273,18.397,17.479,17.537,1051343,0
2011-09-21,17.566,17.677,16.175,16.194,1204454,0
2011-09-22,15.572,15.808,14.89,15.23,2121364,0
2011-09-23,15.174,15.912,15.078,15.23,1953198,0
2011-09-26,15.429,16.063,14.987,16.016,998158,0
2011-09-27,16.556,17.196,16.234,16.344,1051306,0
2011-09-28,16.45,16.546,15.28,15.299,1151844,0
2011-09-29,15.721,16.089,15.014,15.544,1383403,0
2011-09-30,15.222,15.354,14.785,14.87,919883,0
2011-10-03,14.694,15.006,13.625,13.711,1937587,0
2011-10-04,13.482,14.42,13.294,14.381,1588514,0
2011-10-05,14.4,15.354,14.107,15.202,2109458,0
2011-10-06,15.174,16.411,15.136,16.253,1598395,0
2011-10-07,16.336,16.43,15.308,15.729,1534879,0
2011-10-10,16.175,16.743,16.137,16.656,988630,0
2011-10-11,16.507,17.423,16.411,17.329,1245297,0
2011-10-12,17.479,17.755,17.348,17.498,1430932,0
2011-10-13,17.376,17.414,16.839,17.234,945009,0
2011-10-14,17.63,18.407,17.63,18.01,1235430,0
2011-10-17,17.96,18.103,17.225,17.29,1271723,0
2011-10-18,17.367,18.397,16.849,18.149,1184162,0
2011-10-19,18.226,18.451,17.649,17.765,841663,0
2011-10-20,17.877,17.95,16.819,17.385,1123246,0
2011-10-21,17.727,18.907,17.649,18.802,2136147,0
2011-10-24,19.046,19.359,18.926,19.227,1326377,0
2011-10-25,19.115,19.191,18.292,18.623,709347,0
2011-10-26,18.992,19.174,18.236,19.019,883747,0
2011-10-27,19.785,21.098,19.785,20.741,1354207,0
2011-10-28,20.596,21.108,20.474,20.683,1023490,0
2011-10-31,20.078,20.504,19.701,19.71,988553,0
2011-11-01,19.681,19.691,18.197,19.001,1759548,0
2011-11-02,19.331,19.605,18.51,18.85,1847568,0
2011-11-03,19.164,19.341,18.417,19.282,1666336,0
2011-11-04,18.972,21.427,18.907,19.945,2063757,0
2011-11-07,19.945,19.983,19.01,19.672,1525072,0
2011-11-08,19.936,20.804,19.475,20.712,1759286,0
2011-11-09,19.899,20.615,19.557,19.654,1468073,0
2011-11-10,20.03,20.238,19.585,19.815,661102,0
2011-11-11,20.137,21.034,20.108,20.778,759093,0
2011-11-14,20.551,21.108,20.173,20.41,958362,0
2011-11-15,20.228,20.873,20.02,20.692,722720,0
2011-11-16,20.352,21.025,20.266,20.371,845937,0
2011-11-17,20.294,20.371,19.369,19.625,1211428,0
2011-11-18,19.795,20.078,19.494,19.605,767708,0
2011-11-21,19.262,19.322,18.564,18.7,1088801,0
2011-11-22,18.623,18.774,18.059,18.36,784479,0
2011-11-23,18.059,18.168,17.205,17.329,889864,0
2011-11-25,17.273,17.547,17.006,17.129,332336,0
2011-11-28,17.914,18.442,17.914,18.226,646159,0
2011-11-29,18.33,18.593,18.059,18.111,383665,0
2011-11-30,18.945,19.73,18.897,19.389,1243323,0
2011-12-01,19.282,19.842,19.135,19.547,544545,0
2011-12-02,19.899,20.391,19.747,19.795,433795,0
2011-12-05,20.238,20.458,19.73,19.861,754485,0
2011-12-06,19.785,20.146,19.537,19.889,756021,0
2011-12-07,19.654,20.221,19.519,19.983,624014,0
2011-12-08,19.852,20.108,19.227,19.272,674346,0
2011-12-09,19.448,20.342,19.448,20.192,747927,0
2011-12-12,19.88,20.02,19.557,19.805,468368,0
2011-12-13,20.001,20.361,18.613,18.792,635217,0
2011-12-14,18.529,19.2,17.98,18.945,1770534,0
2011-12-15,19.312,20.154,19.272,19.936,1150602,0
2011-12-16,20.221,20.787,19.926,20.098,1542558,0
2011-12-19,20.154,20.391,19.663,19.747,1113489,0
2011-12-20,20.332,21.173,20.304,20.77,1495865,0
2011-12-21,20.663,20.863,20.154,20.778,666031,0
2011-12-22,20.89,21.485,20.804,21.259,444109,0
2011-12-23,21.363,21.656,21.183,21.505,355542,0
2011-12-27,21.355,21.373,20.863,20.873,902990,0
2011-12-28,20.853,20.928,20.001,20.04,470913,0
2011-12-29,20.078,20.371,19.899,20.163,648979,0
2011-12-30,20.108,20.284,19.936,20.202,621180,0
2012-01-03,21.08,21.648,20.955,21.183,1084927,0
2012-01-04,21.125,21.739,21.025,21.648,849079,0
2012-01-05,21.411,21.854,21.043,21.685,657126,0
2012-01-06,21.883,22.034,21.436,21.835,833916,0
2012-01-09,22.118,22.573,22.026,22.498,731457,0
2012-01-10,22.874,23.215,22.733,22.912,1463959,0
2012-01-11,22.819,23.045,22.602,23.008,1369345,0
2012-01-12,23.129,23.167,22.488,23.12,995464,0
2012-01-13,22.912,23.176,22.677,23.045,585284,0
2012-01-17,23.292,23.624,22.733,22.912,902372,0
2012-01-18,22.819,23.374,22.733,23.253,746887,0
2012-01-19,23.432,23.705,23.393,23.525,1264654,0
2012-01-20,23.461,23.584,23.205,23.32,519372,0
2012-01-23,23.292,23.705,23.045,23.338,545750,0
2012-01-24,23.11,23.517,23.045,23.32,911892,0
2012-01-25,23.403,23.614,23.292,23.555,1266467,0
2012-01-26,23.792,24.321,23.329,23.432,1057594,0
2012-01-27,23.244,24.017,22.723,24.007,1928421,0
2012-01-30,23.802,23.897,23.196,23.614,734592,0
2012-01-31,24.311,24.89,22.828,22.941,1595938,0
2012-02-01,23.147,24.235,23.091,24.044,1421134,0
2012-02-02,24.171,24.443,23.998,24.094,629809,0
2012-02-03,24.614,24.88,24.425,24.841,772171,0
2012-02-06,24.624,24.851,24.509,24.66,354551,0
2012-02-07,24.557,24.633,24.188,24.321,800747,0
2012-02-08,24.397,24.642,24.273,24.339,912657,0
2012-02-09,24.499,24.633,24.114,24.311,521463,0
2012-02-10,23.934,24.084,23.422,23.545,836408,0
2012-02-13,23.907,24.255,22.3,22.372,2624935,0
2012-02-14,22.399,22.733,21.94,22.185,1894794,0
2012-02-15,22.328,22.733,22.271,22.372,1260998,0
2012-02-16,22.381,23.215,22.319,23.215,1156668,0
2012-02-17,23.329,23.338,22.931,23.129,695317,0
2012-02-21,23.167,23.98,23.12,23.733,1287556,0
2012-02-22,23.604,23.782,22.941,23.045,847050,0
2012-02-23,23.045,23.329,22.602,23.129,672002,0
2012-02-24,23.205,23.499,23.026,23.11,479167,0
2012-02-27,22.838,22.892,22.381,22.439,985277,0
2012-02-28,22.448,22.583,22.071,22.319,1397714,0
2012-02-29,22.429,22.602,21.883,22.026,1065459,0
2012-03-01,22.118,22.3,21.94,22.017,807195,0
2012-03-02,21.958,22.185,21.495,21.695,434371,0
2012-03-05,21.581,21.712,21.09,21.436,900931,0
2012-03-06,21.154,21.231,20.578,20.804,821270,0
2012-03-07,20.947,21.278,20.89,21.154,449681,0
2012-03-08,21.307,21.419,21.015,21.125,753716,0
2012-03-09,21.164,21.778,21.108,21.572,480420,0
2012-03-12,21.581,21.581,21.043,21.125,386597,0
2012-03-13,21.382,22.185,21.335,22.155,646065,0
2012-03-14,22.136,22.399,21.722,22.026,754885,0
2012-03-15,22.026,22.458,21.958,22.381,720652,0
2012-03-16,22.338,22.647,22.319,22.488,687856,0
2012-03-19,22.458,22.751,22.165,22.175,642172,0
2012-03-20,22.026,22.175,21.495,21.94,523249,0
2012-03-21,21.912,21.94,21.466,21.495,623908,0
2012-03-22,21.269,21.373,20.751,20.947,581134,0
2012-03-23,20.965,21.015,20.541,20.853,614613,0
2012-03-26,21.193,21.722,21.015,21.638,971308,0
2012-03-27,21.685,22.099,21.666,21.892,718550,0
2012-03-28,21.95,21.95,21.173,21.883,1212232,0
2012-03-29,21.648,22.155,21.476,22.108,1056725,0
2012-03-30,22.347,22.357,21.883,21.892,677436,0
2012-04-02,21.788,22.108,21.495,22.017,1059705,0
2012-04-03,21.873,22.714,21.73,22.527,1158657,0
2012-04-04,22.243,22.271,21.572,21.656,673439,0
2012-04-05,21.485,21.73,21.355,21.402,295414,0
2012-04-09,21.043,21.07,20.692,20.778,716893,0
2012-04-10,20.692,20.77,19.842,20.221,968646,0
2012-04-11,20.504,20.712,20.154,20.238,597223,0
2012-04-12,20.221,21.005,20.221,20.795,540940,0
2012-04-13,20.644,20.751,20.221,20.247,448931,0
2012-04-16,20.419,20.56,19.983,20.247,589563,0
2012-04-17,20.4,21.034,20.4,20.843,507026,0
2012-04-18,20.76,21.278,20.653,21.202,752666,0
2012-04-19,21.135,21.987,21.135,21.695,1306557,0
2012-04-20,21.835,21.978,21.495,21.495,739974,0
2012-04-23,21.07,21.07,20.615,20.823,709001,0
2012-04-24,20.909,21.241,20.787,20.955,391752,0
2012-04-25,21.251,21.703,21.098,21.675,826454,0
2012-04-26,21.873,22.261,21.864,22.089,725904,0
2012-04-27,22.364,22.478,21.95,22.429,947455,0
2012-04-30,22.39,22.39,21.419,21.572,798112,0
2012-05-01,21.591,22.155,21.485,22.071,895536,0
2012-05-02,21.818,22.409,21.466,22.372,905963,0
2012-05-03,22.357,22.458,21.883,21.987,1118835,0
2012-05-04,22.034,22.08,21.183,21.703,835633,0
2012-05-07,21.553,21.808,21.456,21.572,876301,0
2012-05-08,21.298,21.446,20.741,21.325,651148,0
2012-05-09,20.995,21.241,20.551,21.07,415156,0
2012-05-10,21.345,21.411,20.741,20.787,628149,0
2012-05-11,20.523,21.07,20.449,20.663,552793,0
2012-05-14,20.4,20.596,20.322,20.465,503575,0
2012-05-15,20.532,21.749,20.41,21.325,1463753,0
2012-05-16,21.382,21.958,20.995,21.043,1194654,0
2012-05-17,21.098,21.231,19.494,19.494,1168062,0
2012-05-18,19.681,19.681,19.115,19.282,750211,0
2012-05-21,19.428,20.163,19.085,20.118,693762,0
2012-05-22,20.163,20.274,19.766,19.945,722882,0
2012-05-23,19.681,20.049,19.282,20.001,517994,0
2012-05-24,20.173,20.173,19.634,19.983,279059,0
2012-05-25,19.945,20.01,19.519,19.701,367680,0
2012-05-29,20.04,20.692,20.001,20.532,574178,0
2012-05-30,20.202,20.247,19.654,19.899,498451,0
2012-05-31,19.852,19.899,19.036,19.341,1221084,0
2012-06-01,18.755,18.774,18.197,18.321,940334,0
2012-06-04,18.387,18.529,17.47,17.828,778231,0
2012-06-05,17.773,18.217,17.677,18.111,646578,0
2012-06-06,18.407,19.027,18.379,18.877,470751,0
2012-06-07,19.191,19.502,18.954,19.066,716081,0
2012-06-08,18.972,19.73,18.547,19.663,529051,0
2012-06-11,19.991,19.991,19.115,19.125,672176,0
2012-06-12,19.244,19.389,19.01,19.322,644715,0
2012-06-13,19.292,19.566,18.963,19.066,585791,0
2012-06-14,19.085,19.418,18.954,19.262,665079,0
2012-06-15,19.341,19.389,19.066,19.282,686647,0
2012-06-18,19.027,19.282,18.84,19.262,438066,0
2012-06-19,19.302,20.256,19.164,19.907,734872,0
2012-06-20,19.926,19.991,19.557,19.785,305192,0
2012-06-21,19.785,19.917,18.936,18.963,560002,0
2012-06-22,19.145,19.191,18.782,18.992,411392,0
2012-06-25,18.556,18.556,17.765,17.99,788830,0
2012-06-26,18.01,18.059,17.488,17.667,559751,0
2012-06-27,17.867,18.121,17.584,18.076,285653,0
2012-06-28,17.828,18.718,17.773,18.7,660498,0
2012-06-29,19.244,19.805,19.046,19.795,775222,0
2012-07-02,19.832,19.832,19.174,19.389,496859,0
2012-07-03,19.408,20.342,19.282,20.342,260044,0
2012-07-05,20.088,20.634,20.02,20.429,372317,0
2012-07-06,20.068,20.173,19.389,19.605,319662,0
2012-07-09,19.428,19.737,19.282,19.575,423749,0
2012-07-10,19.737,20.118,18.802,19.001,483348,0
2012-07-11,19.019,19.331,18.774,18.916,268924,0
2012-07-12,18.564,18.69,17.97,18.539,457646,0
2012-07-13,18.556,19.331,18.556,19.272,339157,0
2012-07-16,19.164,19.227,18.736,18.992,383977,0
2012-07-17,19.145,19.227,18.603,19.105,359368,0
2012-07-18,19.341,20.578,19.341,20.02,859999,0
2012-07-19,20.108,20.532,19.527,19.615,884262,0
2012-07-20,19.135,19.457,18.84,19.105,629351,0
2012-07-23,18.417,18.663,18.067,18.52,510674,0
2012-07-24,18.792,18.831,18.02,18.197,520440,0
2012-07-25,18.407,18.792,18.14,18.564,912006,0
2012-07-26,19.448,21.419,19.448,21.382,1580860,0
2012-07-27,21.505,21.844,21.145,21.485,1512829,0
2012-07-30,21.562,21.749,21.221,21.307,770517,0
2012-07-31,21.193,21.712,21.164,21.278,875174,0
2012-08-01,21.495,21.638,20.937,21.043,924776,0
2012-08-02,20.833,21.259,19.899,20.192,914263,0
2012-08-03,20.741,20.778,20.049,20.304,1030132,0
2012-08-06,20.391,20.928,20.391,20.712,402535,0
2012-08-07,20.863,21.844,20.787,21.739,1373083,0
2012-08-08,21.656,21.987,21.505,21.912,688332,0
2012-08-09,21.864,22.78,21.844,22.271,1887340,0
2012-08-10,22.062,22.694,22.007,22.527,862300,0
2012-08-13,22.419,22.855,22.399,22.819,675443,0
2012-08-14,22.971,23.016,22.399,22.478,632577,0
2012-08-15,22.39,23.008,22.364,22.902,766039,0
2012-08-16,22.874,24.036,22.78,23.877,1230889,0
2012-08-17,23.867,23.98,23.669,23.829,416487,0
2012-08-20,23.705,23.877,23.614,23.685,544165,0
2012-08-21,23.802,24.205,23.624,23.685,423396,0
2012-08-22,23.545,23.82,23.129,23.393,726421,0
2012-08-23,23.535,23.96,23.384,23.907,1079028,0
2012-08-24,23.695,23.811,22.723,23.357,857122,0
2012-08-27,23.499,23.574,23.083,23.273,649748,0
2012-08-28,23.215,23.944,23.215,23.685,695668,0
2012-08-29,23.742,24.162,23.535,23.97,596888,0
2012-08-30,23.715,24.007,23.489,23.733,412494,0
2012-08-31,24.017,24.064,23.555,23.944,454599,0
2012-09-04,23.811,24.273,23.451,24.123,664180,0
2012-09-05,24.114,24.195,23.829,24.074,1231814,0
2012-09-06,24.377,24.972,24.225,24.754,894330,0
2012-09-07,24.851,25.557,24.793,25.22,376557,0
2012-09-10,24.708,25.228,24.605,25.057,955974,0
2012-09-11,24.972,25.359,24.944,25.274,643287,0
2012-09-12,25.512,25.73,25.172,25.522,816366,0
2012-09-13,25.493,26.089,24.812,25.982,853678,0
2012-09-14,26.455,28.146,26.362,28.117,1493911,0
2012-09-17,27.988,28.007,27.182,27.364,844473,0
2012-09-18,27.269,27.383,26.587,26.587,1133946,0
2012-09-19,26.74,27.551,26.597,27.326,883125,0
2012-09-20,26.918,27.034,26.402,26.722,620271,0
2012-09-21,27.125,27.308,26.502,26.851,1002636,0
2012-09-24,26.512,27.364,26.42,26.88,839639,0
2012-09-25,26.957,26.966,25.973,26.04,651394,0
2012-09-26,26.001,26.163,25.369,26.04,831049,0
2012-09-27,26.257,26.429,25.888,25.955,551032,0
2012-09-28,25.701,26.107,25.661,25.917,718315,0
2012-10-01,25.522,26.248,25.512,25.834,702783,0
2012-10-02,26.089,26.286,25.843,26.021,552916,0
2012-10-03,26.011,26.07,25.691,25.824,619879,0
2012-10-04,26.021,26.75,25.927,26.54,1075388,0
2012-10-05,26.851,27.476,26.372,26.54,603720,0
2012-10-08,26.266,26.53,26.199,26.332,393690,0
2012-10-09,26.098,26.402,25.671,25.74,636180,0
2012-10-10,25.681,25.749,25.264,25.369,518661,0
2012-10-11,25.757,29.572,25.493,28.251,6566979,0
2012-10-12,28.28,28.564,27.871,28.09,1812228,0
2012-10-15,28.929,28.929,27.854,28.251,1394737,0
2012-10-16,28.231,28.574,28.015,28.497,1062885,0
2012-10-17,28.42,28.592,27.949,28.374,952836,0
2012-10-18,28.346,28.524,27.911,28.28,1037095,0
2012-10-19,28.073,28.346,27.911,28.007,1413639,0
2012-10-22,27.988,28.251,27.929,28.126,742949,0
2012-10-23,28.073,28.126,27.456,27.969,992583,0
2012-10-24,27.881,28.487,27.704,28.194,531231,0
2012-10-25,28.231,28.338,27.656,28.099,816803,0
2012-10-26,28.328,29.073,27.939,28.27,893621,0
2012-10-31,28.346,28.468,28.175,28.328,561286,0
2012-11-01,28.837,28.948,27.656,28.126,1773317,0
2012-11-02,28.346,28.619,27.777,27.844,614621,0
2012-11-05,27.485,28.204,27.485,27.826,699360,0
2012-11-06,28.29,28.791,27.862,28.42,944865,0
2012-11-07,26.636,27.806,26.636,27.446,764060,0
2012-11-08,27.419,27.636,26.429,26.626,1028574,0
2012-11-09,26.512,27.125,26.362,26.821,463797,0
2012-11-12,27.107,27.162,26.779,26.851,428762,0
2012-11-13,26.577,27.043,26.455,26.54,446885,0
2012-11-14,26.626,26.692,25.622,25.74,421704,0
2012-11-15,25.613,25.955,25.284,25.586,411867,0
2012-11-16,25.858,26.209,25.512,25.74,565064,0
2012-11-19,26.332,26.957,25.982,26.938,602224,0
2012-11-20,26.812,28.27,26.812,28.015,881967,0
2012-11-21,28.175,29.233,27.891,29.131,1049079,0
2012-11-23,28.866,29.905,28.866,29.281,627396,0
2012-11-26,29.026,29.572,28.791,29.271,774016,0
2012-11-27,29.403,29.63,29.026,29.261,911002,0
2012-11-28,29.176,29.81,28.968,29.686,499672,0
2012-11-29,29.743,29.819,28.392,28.411,828029,0
2012-11-30,28.592,28.761,27.57,27.733,1909579,0
2012-12-03,27.911,28.911,27.733,28.44,899839,0
2012-12-04,27.308,27.676,26.821,27.364,2068422,0
2012-12-05,27.162,27.533,26.558,26.821,1010309,0
2012-12-06,26.521,26.831,26.352,26.512,1544613,0
2012-12-07,26.455,26.899,26.372,26.41,1309253,0
2012-12-10,26.616,27.192,26.474,27.026,1693569,0
2012-12-11,27.052,27.495,26.626,26.626,2080528,0
2012-12-12,27.269,27.826,26.88,27.212,2150949,0
2012-12-13,27.392,27.504,26.851,26.909,2068990,0
2012-12-14,26.899,27.24,26.74,26.821,1618629,0
2012-12-17,27.034,27.696,26.805,27.636,1708307,0
2012-12-18,27.733,28.712,27.627,28.364,2663140,0
2012-12-19,28.204,28.477,27.881,27.969,2913050,0
2012-12-20,27.978,28.354,27.777,27.881,3003265,0
2012-12-21,27.278,27.796,27.278,27.533,2038754,0
2012-12-24,27.608,28.073,27.334,27.929,914999,0
2012-12-26,27.921,28.034,27.192,27.308,1109105,0
2012-12-27,27.401,27.58,27.026,27.392,1011060,0
2012-12-28,27.162,27.25,26.957,26.996,864981,0
2012-12-31,26.938,28.044,26.938,28.015,677731,0
2013-01-02,29.176,29.849,29.103,29.839,1280778,0
2013-01-03,29.724,30.5,29.677,30.299,1885217,0
2013-01-04,30.318,30.87,30.064,30.802,1258251,0
2013-01-07,30.424,30.83,30.396,30.744,1251895,0
2013-01-08,30.744,30.972,29.877,30.017,1638219,0
2013-01-09,30.054,30.811,30.054,30.811,1223770,0
2013-01-10,30.99,31.066,30.68,30.999,954823,0
2013-01-11,30.972,31.152,30.917,31.113,654957,0
2013-01-14,31.028,31.075,30.347,30.519,784297,0
2013-01-15,30.406,31.095,30.386,31.018,881962,0
2013-01-16,30.83,31.36,30.783,31.36,946663,0
2013-01-17,31.529,31.852,31.406,31.633,914340,0
2013-01-18,31.7,31.898,31.416,31.88,670866,0
2013-01-22,31.822,32.096,31.52,31.983,1113521,0
2013-01-23,31.935,32.021,31.737,32.021,1115190,0
2013-01-24,31.898,33.051,31.755,32.672,1342377,0
2013-01-25,36.064,38.994,35.885,38.816,5536518,0
2013-01-28,37.812,38.322,37.389,37.794,2820362,0
2013-01-29,37.729,38.172,37.529,38.087,1128928,0
2013-01-30,38.03,38.192,37.085,37.491,1792020,0
2013-01-31,37.282,37.389,36.801,37.016,1412402,0
2013-02-01,37.329,37.689,37.075,37.578,1081236,0
2013-02-04,36.981,37.31,36.763,37.114,1032685,0
2013-02-05,37.436,37.766,37.172,37.709,728139,0
2013-02-06,37.454,37.794,37.379,37.699,853947,0
2013-02-07,37.794,37.881,37.181,37.776,1231591,0
2013-02-08,37.689,37.689,36.908,37.329,730788,0
2013-02-11,37.075,37.473,36.546,37.464,722294,0
2013-02-12,37.454,37.757,37.172,37.604,980024,0
2013-02-13,37.651,37.972,37.114,37.651,937652,0
2013-02-14,37.454,37.822,37.427,37.812,657551,0
2013-02-15,37.851,37.923,37.256,37.568,1492294,0
2013-02-19,37.633,38.351,37.454,38.322,1411431,0
2013-02-20,38.322,38.322,36.879,37.094,1822040,0
2013-02-21,36.917,36.972,36.207,36.689,1226953,0
2013-02-22,36.936,37.454,36.859,37.007,1061769,0
2013-02-25,37.246,37.256,35.991,36.235,1253220,0
2013-02-26,36.254,36.651,35.395,36.527,1044116,0
2013-02-27,36.527,36.869,36.235,36.642,857012,0
2013-02-28,36.661,36.908,36.244,36.434,687989,0
2013-03-01,36.092,36.092,35.395,36.045,1038682,0
2013-03-04,35.847,35.944,35.007,35.404,690088,0
2013-03-05,35.724,37.5,35.724,37.085,864793,0
2013-03-06,37.265,37.32,36.329,36.527,686042,0
2013-03-07,36.642,37.548,36.488,37.427,689518,0
2013-03-08,37.776,37.89,37.282,37.679,542992,0
2013-03-11,37.548,37.729,37.114,37.729,742961,0
2013-03-12,37.578,37.661,37.066,37.633,609854,0
2013-03-13,37.558,38.486,37.32,38.36,1128011,0
2013-03-14,38.389,38.662,38.012,38.623,898048,0
2013-03-15,38.534,38.559,38.04,38.322,1644214,0
2013-03-18,37.982,38.852,37.679,38.721,1021872,0
2013-03-19,38.807,39.684,38.779,39.334,1716850,0
2013-03-20,39.731,40.043,39.257,39.956,1266604,0
2013-03-21,39.684,39.956,38.779,39.202,1275802,0
2013-03-22,39.23,39.448,38.613,39.192,657902,0
2013-03-25,39.372,39.438,38.447,39.023,974050,0
2013-03-26,39.286,39.428,39.023,39.372,732298,0
2013-03-27,39.014,39.76,38.576,39.76,746591,0
2013-03-28,39.826,40.27,39.74,40.146,834462,0
2013-04-01,40.25,40.307,39.033,39.363,724176,0
2013-04-02,39.504,39.645,38.789,38.916,695521,0
2013-04-03,38.945,39.023,37.32,37.427,1477411,0
2013-04-04,37.369,37.679,37.056,37.5,814057,0
2013-04-05,36.624,37.218,35.963,36.898,805030,0
2013-04-08,37.007,37.256,36.68,37.237,523019,0
2013-04-09,37.32,37.794,36.879,37.007,690915,0
2013-04-10,37.026,37.794,36.849,37.748,985990,0
2013-04-11,37.661,38.182,37.292,38.087,741930,0
2013-04-12,37.529,37.832,36.595,36.981,1447651,0
2013-04-15,36.753,36.84,34.572,34.807,909086,0
2013-04-16,35.234,36.302,35.054,36.283,938686,0
2013-04-17,35.847,35.915,34.28,35.12,1314543,0
2013-04-18,35.253,35.308,33.898,34.299,803679,0
2013-04-19,34.429,35.368,33.957,35.167,644399,0
2013-04-22,34.95,35.498,34.251,35.289,449329,0
2013-04-23,35.517,35.972,35.186,35.807,521628,0
2013-04-24,36.159,36.791,35.847,36.734,711480,0
2013-04-25,36.981,38.04,36.811,37.709,674771,0
2013-04-26,37.709,37.871,37.31,37.679,462414,0
2013-04-29,37.933,38.456,37.776,37.933,877659,0
2013-04-30,38.293,38.559,35.827,37.094,1346747,0
2013-05-01,36.82,36.981,34.816,34.96,1222555,0
2013-05-02,34.76,36.11,34.506,35.876,1455232,0
2013-05-03,36.586,37.301,36.329,36.671,1061868,0
2013-05-06,35.715,37.292,35.715,37.016,824690,0
2013-05-07,37.066,37.181,36.586,36.811,906876,0
2013-05-08,36.84,37.198,36.661,37.172,674669,0
2013-05-09,37.227,37.482,36.724,36.936,515285,0
2013-05-10,36.99,37.124,36.036,36.302,765886,0
2013-05-13,36.226,36.546,35.827,35.999,632667,0
2013-05-14,35.953,36.753,35.925,36.689,681579,0
2013-05-15,36.339,37.689,36.339,37.359,779838,0
2013-05-16,37.208,37.538,36.179,36.235,697246,0
2013-05-17,36.453,37.227,36.453,36.801,455079,0
2013-05-20,36.801,37.509,36.707,37.104,561122,0
2013-05-21,36.999,37.282,36.753,36.962,510675,0
2013-05-22,36.962,37.32,35.224,35.66,759685,0
2013-05-23,34.894,36.321,34.855,35.817,583097,0
2013-05-24,35.449,36.357,35.404,35.925,804222,0
2013-05-28,36.707,37.246,36.479,36.849,523493,0
2013-05-29,36.47,36.869,36.274,36.744,704649,0
2013-05-30,36.82,37.568,36.576,37.379,611794,0
2013-05-31,37.036,38.322,36.908,37.623,938407,0
2013-06-03,37.729,37.776,35.449,36.651,939821,0
2013-06-04,36.546,37.085,35.827,36.179,813954,0
2013-06-05,35.934,36.016,34.987,35.027,732385,0
2013-06-06,35.054,35.66,34.913,35.641,469116,0
2013-06-07,35.905,36.82,35.688,36.753,393193,0
2013-06-10,36.927,37.056,36.488,36.781,340415,0
2013-06-11,35.982,36.375,35.622,35.622,334193,0
2013-06-12,36.139,36.217,35.007,35.063,586411,0
2013-06-13,35.063,36.159,34.705,35.963,390056,0
2013-06-14,35.66,36.179,35.253,35.298,235070,0
2013-06-17,35.507,35.734,34.845,35.11,675110,0
2013-06-18,35.234,35.688,35.046,35.358,678658,0
2013-06-19,35.298,36.102,35.1,35.488,1054680,0
2013-06-20,34.835,34.835,33.513,33.918,849514,0
2013-06-21,34.202,34.211,32.665,33.353,1176776,0
2013-06-24,32.567,33.308,32.013,32.995,894042,0
2013-06-25,33.523,34.221,33.391,33.967,773763,0
2013-06-26,34.438,34.554,33.928,34.487,556412,0
2013-06-27,34.875,36.026,34.78,35.753,631671,0
2013-06-28,35.696,36.007,35.376,35.876,1284763,0
2013-07-01,36.083,36.927,35.982,36.47,708370,0
2013-07-02,36.527,37.066,35.999,36.198,789910,0
2013-07-03,35.847,36.198,35.688,36.083,639213,0
2013-07-05,36.595,36.671,35.622,36.366,696666,0
2013-07-08,37.026,37.124,36.385,36.414,542289,0
2013-07-09,36.83,38.03,36.715,37.633,600340,0
2013-07-10,37.604,37.709,36.82,37.085,414531,0
2013-07-11,37.832,38.04,37.482,37.757,344919,0
2013-07-12,37.709,37.871,37.473,37.832,343606,0
2013-07-15,37.871,37.982,36.972,37.075,686537,0
2013-07-16,38.162,38.162,36.366,36.83,579958,0
2013-07-17,37.036,37.633,36.962,37.613,727563,0
2013-07-18,37.794,38.398,37.613,38.134,788261,0
2013-07-19,37.963,38.389,37.842,38.389,316493,0
2013-07-22,38.407,39.976,38.285,39.77,1067238,0
2013-07-23,39.919,40.071,39.192,39.486,714315,0
2013-07-24,39.655,39.684,38.332,38.379,836387,0
2013-07-25,38.107,38.896,38.03,38.585,533108,0
2013-07-26,38.256,38.524,37.757,38.162,369343,0
2013-07-29,38.172,38.514,37.842,38.246,536379,0
2013-07-30,40.629,44.002,39.315,41.915,4673084,0
2013-07-31,42.141,42.983,41.935,42.348,2170386,0
2013-08-01,42.954,44.021,42.954,43.992,1734310,0
2013-08-02,44.021,44.72,43.309,44.275,1465450,0
2013-08-05,44.275,44.701,44.096,44.542,1109472,0
2013-08-06,44.361,44.455,43.075,43.464,1713519,0
2013-08-07,43.143,43.153,42.197,42.479,1234063,0
2013-08-08,42.974,43.257,42.434,42.83,906976,0
2013-08-09,42.725,43.188,42.557,43.036,580901,0
2013-08-12,42.706,43.803,42.632,43.348,840386,0
2013-08-13,43.368,43.67,43.084,43.651,1818374,0
2013-08-14,43.72,43.907,43.348,43.464,476311,0
2013-08-15,42.734,43.387,42.16,43.133,945881,0
2013-08-16,43.178,43.586,42.998,43.228,1102381,0
2013-08-19,43.188,43.318,42.716,43.056,737307,0
2013-08-20,43.228,44.172,43.046,43.944,1634063,0
2013-08-21,43.71,44.096,43.238,43.338,569731,0
2013-08-22,43.539,44.455,43.464,44.182,481147,0
2013-08-23,44.351,44.445,43.492,44.182,728715,0
2013-08-26,44.142,44.606,43.944,43.964,683392,0
2013-08-27,42.99,43.68,42.697,42.744,964948,0
2013-08-28,42.575,43.492,42.575,43.143,688687,0
2013-08-29,43.133,43.889,43.066,43.483,521351,0
2013-08-30,43.464,43.474,42.34,42.443,668419,0
2013-09-03,43.285,43.483,41.887,42.652,1184289,0
2013-09-04,42.537,44.05,42.357,43.916,936011,0
2013-09-05,43.87,44.455,43.87,43.954,489290,0
2013-09-06,44.23,44.408,43.084,43.748,385761,0
2013-09-09,43.318,44.389,43.285,44.21,794340,0
2013-09-10,44.408,44.532,44.191,44.416,721560,0
2013-09-11,44.408,44.569,43.954,44.408,790727,0
2013-09-12,44.408,44.512,43.71,43.897,511926,0
2013-09-13,44.105,44.134,43.397,43.889,516696,0
2013-09-16,44.408,44.954,44.248,44.72,749954,0
2013-09-17,44.795,45.124,44.512,45.071,695968,0
2013-09-18,45.107,46.514,45.041,46.412,775318,0
2013-09-19,46.543,46.846,45.995,46.27,649199,0
2013-09-20,46.288,46.345,45.673,45.788,1333789,0
2013-09-23,45.701,45.788,44.928,44.973,560390,0
2013-09-24,45.09,46.12,44.661,45.438,516314,0
2013-09-25,45.617,46.297,45.248,46.162,766004,0
2013-09-26,46.297,46.297,45.627,45.938,339830,0
2013-09-27,45.579,46.297,45.447,46.004,511514,0
2013-09-30,45.334,46.307,44.937,46.279,629206,0
2013-10-01,46.316,47.469,46.11,47.469,1345551,0
2013-10-02,47.167,47.818,46.874,47.762,641555,0
2013-10-03,47.562,47.924,46.221,46.752,827888,0
2013-10-04,46.817,47.534,46.563,47.337,612488,0
2013-10-07,46.714,47.102,46.355,46.355,593747,0
2013-10-08,46.599,46.77,45.466,45.967,869563,0
2013-10-09,46.051,46.162,44.606,45.569,1206709,0
2013-10-10,46.422,47.544,46.345,47.26,1044978,0
2013-10-11,47.111,47.562,46.656,47.431,709966,0
2013-10-14,47.065,48.189,46.929,48.14,678016,0
2013-10-15,47.998,48.189,47.572,47.789,949830,0
2013-10-16,48.189,48.395,47.601,48.111,760770,0
2013-10-17,47.875,48.405,47.639,48.369,530494,0
2013-10-18,48.82,49.842,48.251,49.66,813035,0
2013-10-21,49.745,50.037,49.568,49.804,641392,0
2013-10-22,49.982,50.58,49.588,49.842,705499,0
2013-10-23,49.549,49.549,48.781,49.35,496402,0
2013-10-24,49.404,50.278,49.132,50.229,517439,0
2013-10-25,50.551,50.59,49.852,50.59,669293,0
2013-10-28,50.551,50.728,50.095,50.387,519971,0
2013-10-29,50.531,50.541,49.898,50.377,665237,0
2013-10-30,50.699,50.737,49.492,49.842,1127715,0
2013-10-31,46.024,46.514,43.143,44.963,4408965,0
2013-11-01,46.27,46.279,43.474,44.512,1646695,0
2013-11-04,44.701,46.033,44.691,45.852,1229630,0
2013-11-05,45.721,46.646,45.071,46.261,1027346,0
2013-11-06,46.582,46.743,45.948,46.231,1210310,0
2013-11-07,45.881,46.251,45.144,45.485,927506,0
2013-11-08,45.352,46.884,45.325,46.468,879764,0
2013-11-11,46.241,47.232,46.091,47.016,857854,0
2013-11-12,46.77,47.346,46.494,47.176,938509,0
2013-11-13,46.628,48.564,46.628,48.49,916591,0
2013-11-14,48.328,48.642,48.12,48.318,766900,0
2013-11-15,48.09,48.424,47.769,47.806,897942,0
2013-11-18,47.854,47.874,47.182,47.277,876358,0
2013-11-19,47.115,47.182,46.244,46.31,982502,0
2013-11-20,46.31,46.586,45.184,45.209,1230807,0
2013-11-21,45.533,45.818,44.907,44.982,1496104,0
2013-11-22,45.144,45.219,44.5,44.718,1416787,0
2013-11-25,45.089,45.278,44.823,44.888,1180249,0
2013-11-26,44.992,45.809,44.775,45.674,1435596,0
2013-11-27,45.561,46.386,45.409,46.264,822910,0
2013-11-29,46.368,46.906,46.113,46.195,407315,0
2013-12-02,46.214,47.05,45.752,46.31,673872,0
2013-12-03,46.234,46.756,45.903,46.093,610243,0
2013-12-04,45.893,46.718,45.38,45.883,516016,0
2013-12-05,45.496,46.518,45.496,46.31,545986,0
2013-12-06,47.182,47.503,46.746,47.324,672843,0
2013-12-09,47.277,48.139,47.19,47.447,448893,0
2013-12-10,47.382,47.636,47.021,47.19,587752,0
2013-12-11,47.286,47.286,45.941,45.989,519367,0
2013-12-12,46.006,46.614,45.837,45.911,610997,0
2013-12-13,46.113,46.405,45.818,45.997,510202,0
2013-12-16,46.378,46.669,45.911,46.479,693398,0
2013-12-17,46.594,46.935,46.301,46.688,431152,0
2013-12-18,46.972,47.769,46.254,47.733,549995,0
2013-12-19,47.56,47.75,47.05,47.153,405513,0
2013-12-20,47.002,47.382,46.708,46.746,1055652,0
2013-12-23,46.888,47.512,46.888,47.421,625594,0
2013-12-24,47.382,48.09,47.257,47.714,206874,0
2013-12-26,47.412,47.733,47.107,47.412,466816,0
2013-12-27,47.646,47.75,47.228,47.286,455413,0
2013-12-30,47.392,47.724,47.06,47.466,532325,0
2013-12-31,47.657,47.969,47.647,47.741,321589,0
2014-01-02,47.628,47.676,46.802,46.888,581075,0
2014-01-03,46.841,47.342,46.577,47.182,383817,0
2014-01-06,47.392,47.447,46.368,46.425,459261,0
2014-01-07,46.518,47.447,46.452,47.315,668665,0
2014-01-08,47.257,47.844,47.002,47.618,446515,0
2014-01-09,47.779,48.328,46.972,48.298,590832,0
2014-01-10,48.328,50.005,48.279,49.995,1296477,0
2014-01-13,49.986,50.225,48.974,49.182,964525,0
2014-01-14,49.368,50.803,49.211,50.725,935199,0
2014-01-15,51.048,51.406,50.518,51.286,843316,0
2014-01-16,51.277,51.615,50.908,51.495,873617,0
2014-01-17,51.436,51.534,50.86,51,318835,0
2014-01-21,51.711,51.9,51.134,51.608,571744,0
2014-01-22,51.388,51.624,50.538,51.37,602061,0
2014-01-23,51.124,51.221,50.548,50.952,588671,0
2014-01-24,50.481,50.587,48.063,48.289,644396,0
2014-01-27,48.234,49.342,47.267,48.717,949335,0
2014-01-28,52.118,55.435,51.88,52.592,2615638,0
2014-01-29,52.461,52.461,51.086,51.171,1700991,0
2014-01-30,51.88,51.938,50.878,51.161,782605,0
2014-01-31,50.639,52.327,50.244,51.304,934414,0
2014-02-03,51.456,51.578,47.883,47.893,1371120,0
2014-02-04,48.159,49.22,47.636,49.134,1205609,0
2014-02-05,49.653,51.88,48.234,48.405,1010168,0
2014-02-06,48.509,50.518,48.12,50.442,738203,0
2014-02-07,50.706,51.332,50.071,50.85,633812,0
2014-02-10,50.85,50.86,49.465,49.788,630796,0
2014-02-11,49.69,50.293,49.228,49.986,803371,0
2014-02-12,50.111,51.195,49.95,51.156,781660,0
2014-02-13,50.68,51.62,50.275,51.49,667981,0
2014-02-14,51.51,51.849,51.175,51.529,563287,0
2014-02-18,51.49,52.384,51.089,52.23,696066,0
2014-02-19,52.81,54.055,51.876,52.65,920488,0
2014-02-20,52.659,53.254,52.497,53.076,420815,0
2014-02-21,53.95,54.055,53.313,53.579,867241,0
2014-02-24,53.457,55.043,53.457,54.017,764458,0
2014-02-25,54.026,54.283,53.599,54.084,698118,0
2014-02-26,54.283,54.617,53.864,54.206,630051,0
2014-02-27,54.197,54.833,53.667,54.729,540875,0
2014-02-28,54.588,55.413,54.483,54.959,584468,0
2014-03-03,53.96,54.748,53.483,54.206,512841,0
2014-03-04,55.061,56.212,54.795,55.937,731615,0
2014-03-05,55.804,56.212,54.804,54.9,699500,0
2014-03-06,55.138,55.224,54.568,54.663,440397,0
2014-03-07,55.129,56.079,54.814,55.614,774591,0
2014-03-10,55.451,55.756,54.235,54.767,531204,0
2014-03-11,54.767,55.244,54.1,54.398,617885,0
2014-03-12,54.009,54.434,53.618,54.092,584270,0
2014-03-13,54.483,54.635,52.924,53.274,502762,0
2014-03-14,53.009,53.751,53.009,53.244,687682,0
2014-03-17,53.806,54.463,53.219,53.836,551936,0
2014-03-18,54.017,54.949,53.703,54.758,854804,0
2014-03-19,54.814,55.356,53.941,54.369,656681,0
2014-03-20,54.273,54.635,53.864,54.16,610274,0
2014-03-21,54.463,55.433,54.303,55.329,1344213,0
2014-03-24,55.594,55.726,54.424,54.986,704496,0
2014-03-25,55.165,55.832,54.663,54.833,628403,0
2014-03-26,55.119,55.329,54.235,54.321,984394,0
2014-03-27,54.265,55.052,53.979,54.72,740902,0
2014-03-28,54.873,55.375,54.795,55.185,497104,0
2014-03-31,55.623,56.298,55.156,55.947,610449,0
2014-04-01,56.29,56.687,55.937,56.518,765497,0
2014-04-02,56.421,57.172,56.042,57.05,1164844,0
2014-04-03,57.01,57.448,56.107,56.707,707395,0
2014-04-04,57.257,57.354,55.043,55.081,870650,0
2014-04-07,54.626,55.661,53.677,54.492,1312368,0
2014-04-08,54.617,55.156,53.969,54.979,726783,0
2014-04-09,55.291,56.155,54.94,56.145,496154,0
2014-04-10,55.976,56.012,54.312,54.434,772144,0
2014-04-11,53.999,54.663,53.483,54.075,777977,0
2014-04-14,53.687,54.53,52.735,53.313,722144,0
2014-04-15,53.333,54.225,52.468,53.703,538878,0
2014-04-16,54.415,54.617,53.884,54.453,389284,0
2014-04-17,54.607,54.995,54.092,54.179,489332,0
2014-04-21,54.424,54.53,53.383,54.16,465814,0
2014-04-22,54.235,54.824,54.009,54.598,622351,0
2014-04-23,54.51,54.92,54.359,54.424,451712,0
2014-04-24,54.863,55.319,54.017,54.15,626734,0
2014-04-25,53.979,54.14,53.076,53.284,432570,0
2014-04-28,53.448,53.474,51.747,53.018,791591,0
2014-04-29,51.564,52.562,49.729,52.117,2072768,0
2014-04-30,51.993,52.867,51.165,52.752,1170483,0
2014-05-01,52.659,53.115,51.954,52.21,820459,0
2014-05-02,52.069,53.048,51.906,52.365,757883,0
2014-05-05,52.268,52.562,51.555,52.487,977527,0
2014-05-06,52.125,52.61,51.697,52.144,730372,0
2014-05-07,52.181,52.572,51.309,52.041,484455,0
2014-05-08,51.954,52.837,51.318,51.51,613979,0
2014-05-09,51.328,51.62,50.67,51.136,439307,0
2014-05-12,51.375,52.117,51.375,51.849,646650,0
2014-05-13,51.906,52.461,51.832,51.944,513243,0
2014-05-14,51.822,51.896,50.361,50.469,434975,0
2014-05-15,50.231,50.316,48.848,49.733,606933,0
2014-05-16,49.753,50.231,49.592,50.211,367142,0
2014-05-19,49.925,50.85,49.925,50.575,406822,0
2014-05-20,50.44,50.667,49.409,49.648,417353,0
2014-05-21,49.964,50.231,49.584,49.945,374188,0
2014-05-22,50.001,51.06,49.83,50.744,515339,0
2014-05-23,50.696,51.554,50.585,51.45,420796,0
2014-05-27,51.747,52.386,51.537,51.629,348136,0
2014-05-28,51.776,52.47,51.326,52.316,462029,0
2014-05-29,52.602,52.7,51.707,52.498,499166,0
2014-05-30,52.451,52.728,51.4,51.509,548351,0
2014-06-02,51.563,51.737,50.793,51.499,446468,0
2014-06-03,51.44,51.737,50.982,51.42,310682,0
2014-06-04,51.297,51.611,51.06,51.126,320625,0
2014-06-05,51.44,52.671,51.135,52.661,366079,0
2014-06-06,52.803,53.479,52.632,53.213,281469,0
2014-06-09,53.051,54.005,52.927,53.469,439815,0
2014-06-10,53.167,53.414,52.07,52.126,670827,0
2014-06-11,51.925,52.07,51.249,51.876,515637,0
2014-06-12,51.849,51.954,50.231,50.4,674887,0
2014-06-13,50.42,51.07,50.343,50.813,434896,0
2014-06-16,50.686,51.193,50.496,50.764,372659,0
2014-06-17,50.764,51.785,50.506,51.43,495648,0
2014-06-18,51.4,51.984,50.943,51.813,382935,0
2014-06-19,52.051,52.174,51.335,51.974,334751,0
2014-06-20,52.135,53.228,52.061,52.231,1515925,0
2014-06-23,52.286,52.956,52.241,52.432,450669,0
2014-06-24,52.241,53.051,51.747,51.859,363705,0
2014-06-25,51.707,52.813,51.678,52.489,344546,0
2014-06-26,52.632,52.899,51.859,52.602,465386,0
2014-06-27,52.554,53.347,52.422,53.031,800408,0
2014-06-30,51.974,53.061,51.974,52.918,645057,0
2014-07-01,53.031,54.366,52.728,54.167,801301,0
2014-07-02,54.223,55.128,53.908,54.242,636234,0
2014-07-03,54.624,55.263,54.481,54.881,301752,0
2014-07-07,54.881,54.881,53.337,53.487,709369,0
2014-07-08,53.327,53.424,52.211,52.326,551444,0
2014-07-09,52.414,52.612,52.07,52.366,311917,0
2014-07-10,51.316,52.404,51.316,52.09,464690,0
2014-07-11,52.09,52.326,51.687,52.126,334418,0
2014-07-14,52.554,52.612,52.201,52.296,458458,0
2014-07-15,52.366,52.84,51.916,52.26,562334,0
2014-07-16,52.564,52.728,51.785,52.126,597859,0
2014-07-17,52.1,52.154,51.106,51.316,381488,0
2014-07-18,51.42,51.886,51.144,51.757,189963,0
2014-07-21,51.499,51.859,51.259,51.537,525064,0
2014-07-22,51.916,52.422,51.611,51.639,695573,0
2014-07-23,51.896,52.013,51.374,51.489,351060,0
2014-07-24,51.459,51.528,50.585,50.648,648308,0
2014-07-25,50.41,50.85,50.038,50.706,848722,0
2014-07-28,50.706,50.982,50.145,50.686,1098458,0
2014-07-29,45.742,48.324,43.408,43.683,4505335,0
2014-07-30,44.523,45.341,44.322,44.866,2269993,0
2014-07-31,44.397,44.79,43.227,44.046,1280431,0
2014-08-01,43.968,44.543,43.348,44.131,1129348,0
2014-08-04,44.37,44.653,43.931,44.35,1055266,0
2014-08-05,43.968,45.55,43.968,44.579,1226748,0
2014-08-06,44.18,44.968,43.978,44.14,921964,0
2014-08-07,44.435,44.931,44.208,44.293,978303,0
2014-08-08,44.332,45.112,44.302,44.998,840263,0
2014-08-11,44.959,45.255,44.475,44.799,885590,0
2014-08-12,44.866,45.093,44.56,44.722,717008,0
2014-08-13,45.037,46.138,45.029,45.399,692103,0
2014-08-14,45.325,46.222,45.237,45.926,876861,0
2014-08-15,46.012,46.109,45.343,45.812,742021,0
2014-08-18,46.099,46.7,45.898,46.558,1098500,0
2014-08-19,46.519,47.016,46.089,46.538,1198039,0
2014-08-20,46.519,47.169,46.452,46.977,670493,0
2014-08-21,46.9,47.483,46.854,47.12,944608,0
2014-08-22,47.026,47.254,46.788,47.036,538542,0
2014-08-25,47.465,47.688,47.206,47.351,543494,0
2014-08-26,47.531,47.706,47.323,47.381,830978,0
2014-08-27,47.411,47.589,47.283,47.361,562336,0
2014-08-28,47.086,47.323,46.825,47.169,567725,0
2014-08-29,47.178,47.531,47.149,47.492,582845,0
2014-09-02,47.531,47.866,47.178,47.429,675220,0
2014-09-03,47.836,48.058,47.341,47.437,505892,0
2014-09-04,47.456,47.826,47.244,47.313,617786,0
2014-09-05,47.323,47.808,47.169,47.716,666055,0
2014-09-08,47.618,47.836,47.341,47.762,592236,0
2014-09-09,47.589,47.668,46.059,46.109,897278,0
2014-09-10,46.002,46.203,45.602,45.926,659887,0
2014-09-11,45.602,46.29,45.543,46.281,487136,0
2014-09-12,46.163,46.281,44.999,45.086,952154,0
2014-09-15,44.931,44.979,44.339,44.875,756885,0
2014-09-16,44.875,45.192,44.502,44.663,730339,0
2014-09-17,44.74,45.103,44.31,44.663,642244,0
2014-09-18,44.96,45.182,44.663,45.132,597201,0
2014-09-19,45.592,45.641,44.693,45.132,1153059,0
2014-09-22,44.979,44.979,43.842,44.033,506116,0
2014-09-23,43.852,44.271,43.554,43.804,484120,0
2014-09-24,43.956,44.063,43.574,43.995,515605,0
2014-09-25,43.975,44.005,43.413,43.413,562699,0
2014-09-26,43.393,43.546,43.174,43.51,418834,0
2014-09-29,43.106,43.27,42.619,42.847,539707,0
2014-09-30,42.809,42.839,42.093,42.207,524319,0
2014-10-01,42.304,42.333,41.396,41.547,894797,0
2014-10-02,41.597,42.648,41.202,42.428,934483,0
2014-10-03,42.676,42.936,42.39,42.781,623339,0
2014-10-06,42.974,43.288,42.926,42.983,723567,0
2014-10-07,42.581,42.581,40.917,41.022,1733100,0
2014-10-08,41.022,41.432,40.267,41.31,780479,0
2014-10-09,41.31,41.432,40.257,40.324,704308,0
2014-10-10,40.247,40.247,38.555,38.573,1115112,0
2014-10-13,38.797,39.311,37.971,38.877,1183229,0
2014-10-14,39.128,40.496,39.006,40.018,863573,0
2014-10-15,39.148,39.809,38.422,39.34,1114829,0
2014-10-16,38.501,41.041,38.481,40.764,1048158,0
2014-10-17,41.338,41.786,40.791,41.107,689774,0
2014-10-20,40.936,41.442,40.324,40.678,661896,0
2014-10-21,41.117,42.245,40.85,42.112,520584,0
2014-10-22,42.456,42.867,41.491,41.507,569806,0
2014-10-23,42.188,43.343,42.054,42.964,447668,0
2014-10-24,42.991,43.164,42.39,42.926,353041,0
2014-10-27,42.638,42.857,42.294,42.771,590293,0
2014-10-28,43.174,44.693,43.164,44.552,437176,0
2014-10-29,44.56,45.086,43.5,43.965,787453,0
2014-10-30,43.373,43.451,42.168,42.945,1422180,0
2014-10-31,45.093,46.318,42.245,42.79,2319258,0
2014-11-03,42.122,42.408,41.185,41.941,1802036,0
2014-11-04,41.517,41.844,41.347,41.491,1102996,0
2014-11-05,41.949,42.122,41.414,41.824,779041,0
2014-11-06,41.912,42.916,41.746,42.839,1022815,0
2014-11-07,42.829,43.669,42.762,43.202,836925,0
2014-11-10,43.261,44.253,43.145,43.471,852329,0
2014-11-11,43.546,43.823,43.222,43.679,589088,0
2014-11-12,43.785,45.047,43.785,44.552,1162573,0
2014-11-13,44.552,44.596,43.757,44.424,864009,0
2014-11-14,44.225,45.25,44.225,44.894,964307,0
2014-11-17,44.867,45.645,44.704,45.29,937013,0
2014-11-18,45.586,46.135,45.3,45.922,799048,0
2014-11-19,45.557,45.827,45.021,45.24,626946,0
2014-11-20,44.85,45.664,44.761,45.185,629988,0
2014-11-21,45.817,46.948,45.606,45.844,1220799,0
2014-11-24,45.894,46.135,45.24,45.768,499991,0
2014-11-25,45.759,45.903,45.27,45.384,451098,0
2014-11-26,45.355,45.355,44.616,44.781,667776,0
2014-11-28,44.771,44.876,42.775,43.561,1227108,0
2014-12-01,43.534,43.599,42.372,42.91,810628,0
2014-12-02,42.841,43.907,42.564,43.726,894038,0
2014-12-03,43.87,45.328,43.811,45.21,711301,0
2014-12-04,45.031,45.069,44.616,44.761,793825,0
2014-12-05,45.089,45.423,44.82,44.943,743017,0
2014-12-08,44.876,44.981,43.954,44.147,731431,0
2014-12-09,43.309,44.532,43.187,44.484,592633,0
2014-12-10,44.396,44.396,43.409,43.457,590662,0
2014-12-11,43.774,44.369,43.319,43.418,440226,0
2014-12-12,42.794,43.745,42.564,43.516,870076,0
2014-12-15,43.551,43.983,43.16,43.16,666687,0
2014-12-16,42.679,44.137,42.641,42.698,664990,0
2014-12-17,42.726,43.716,42.448,43.656,680186,0
2014-12-18,44.396,44.894,43.973,44.886,558848,0
2014-12-19,44.886,45.538,44.654,45.31,1118279,0
2014-12-22,45.547,46.17,45.384,45.952,706166,0
2014-12-23,46.306,47.056,46.008,46.67,472219,0
2014-12-24,46.641,46.834,46.412,46.576,175240,0
2014-12-26,46.777,46.977,46.536,46.68,232931,0
2014-12-29,46.622,47.494,46.412,47.284,368893,0
2014-12-30,47.036,47.402,46.622,47.095,385597,0
2014-12-31,47.112,47.439,46.593,46.68,543302,0
2015-01-02,47.066,47.076,45.645,46.354,530530,0
2015-01-05,45.962,45.981,44.704,44.933,649621,0
2015-01-06,44.943,45.21,43.506,43.802,912353,0
2015-01-07,44.137,44.369,43.581,44.29,480272,0
2015-01-08,43.418,43.973,41.634,42.027,1912617,0
2015-01-09,42.045,42.045,41.22,41.268,578353,0
2015-01-12,41.308,41.516,40.462,40.952,739860,0
2015-01-13,41.2,41.536,39.81,40.395,602831,0
2015-01-14,39.657,39.925,38.824,38.975,1271612,0
2015-01-15,39.234,39.292,37.603,37.642,1174698,0
2015-01-16,37.324,37.917,37.074,37.893,931675,0
2015-01-20,37.976,38.553,37.468,38.419,693873,0
2015-01-21,38.275,38.657,38.114,38.58,1383905,0
2015-01-22,38.896,39.81,38.544,39.724,1131265,0
2015-01-23,39.676,40.002,39.282,39.743,742699,0
2015-01-26,39.828,40.816,39.571,40.424,1224250,0
2015-01-27,41.02,43.12,40.452,42.765,3202137,0
2015-01-28,43.12,43.12,41.854,42.679,2138716,0
2015-01-29,42.726,42.726,40.597,41.394,2031074,0
2015-01-30,41.144,41.49,40.405,41.114,1578286,0
2015-02-02,41.192,42.189,41.066,41.728,890752,0
2015-02-03,42.266,43.319,42.266,43.072,987014,0
2015-02-04,42.861,43.369,42.689,42.794,773032,0
2015-02-05,43.014,43.935,42.679,43.774,808554,0
2015-02-06,43.821,44.502,43.726,44.464,966109,0
2015-02-09,44.27,44.981,44.243,44.464,507067,0
2015-02-10,44.665,44.714,43.809,44.176,416327,0
2015-02-11,44.06,44.299,43.548,44.156,320917,0
2015-02-12,44.561,44.627,44.166,44.309,420732,0
2015-02-13,44.406,45.466,44.349,44.973,546539,0
2015-02-17,44.851,45.233,44.484,45.041,333766,0
2015-02-18,44.869,45.764,44.637,45.138,485285,0
2015-02-19,44.811,45.188,44.464,44.552,668478,0
2015-02-20,44.542,45.541,43.934,45.349,767110,0
2015-02-23,45.253,45.812,44.86,45.803,485833,0
2015-02-24,45.62,46.351,45.62,46.331,584635,0
2015-02-25,46.256,47.112,46.024,47.076,807258,0
2015-02-26,47.026,47.573,46.468,47.315,1057931,0
2015-02-27,47.305,47.506,46.871,46.987,651450,0
2015-03-02,44.299,45.669,44.299,45.446,2658757,0
2015-03-03,45.551,46.091,45.368,45.918,601426,0
2015-03-04,45.686,45.686,45.108,45.505,730079,0
2015-03-05,45.476,45.755,45.09,45.686,485856,0
2015-03-06,45.349,46.024,44.792,45.071,602465,0
2015-03-09,45.243,45.456,44.811,45.253,564149,0
2015-03-10,45.033,45.138,44.136,44.973,751055,0
2015-03-11,44.724,45.397,44.269,45.358,700799,0
2015-03-12,45.61,46.033,45.197,45.773,865485,0
2015-03-13,45.523,45.532,44.831,45.446,583462,0
2015-03-16,45.532,45.745,45.303,45.715,1261210,0
2015-03-17,45.34,46.033,45.312,45.995,757908,0
2015-03-18,45.832,46.351,45.312,46.285,870989,0
2015-03-19,46.081,46.141,45.466,45.783,705782,0
2015-03-20,46.111,46.226,45.34,46.111,932149,0
2015-03-23,46.15,46.728,46.15,46.525,686780,0
2015-03-24,46.38,46.554,45.485,45.918,899960,0
2015-03-25,45.908,45.908,45.253,45.34,621676,0
2015-03-26,45.213,45.676,45.013,45.561,575569,0
2015-03-27,45.561,45.908,45.168,45.686,460830,0
2015-03-30,45.812,47.276,45.725,46.928,647842,0
2015-03-31,46.767,47.207,46.678,46.987,642212,0
2015-04-01,46.843,47.13,46.458,46.554,780027,0
2015-04-02,46.583,47.237,45.928,46.101,1044292,0
2015-04-06,45.908,47.334,45.908,47.056,1238365,0
2015-04-07,46.938,47.207,46.505,46.786,681761,0
2015-04-08,46.823,46.967,46.256,46.688,503197,0
2015-04-09,46.534,46.918,46.351,46.862,569311,0
2015-04-10,46.564,47.44,46.554,47.324,645141,0
2015-04-13,47.227,47.227,46.688,46.708,589588,0
2015-04-14,46.649,46.757,46.121,46.639,443283,0
2015-04-15,46.918,48.247,46.813,47.931,1111310,0
2015-04-16,47.862,47.862,47.217,47.383,804781,0
2015-04-17,47.159,47.266,46.601,46.918,817304,0
2015-04-20,47.207,47.343,46.649,46.747,569479,0
2015-04-21,46.958,47.016,46.158,46.351,564349,0
2015-04-22,46.081,46.429,45.168,45.822,1016732,0
2015-04-23,45.62,46.226,45.34,46.033,635380,0
2015-04-24,46.033,46.177,45.495,46.15,545443,0
2015-04-27,46.226,47.305,46.187,46.889,1675416,0
2015-04-28,47.217,49.79,45.417,49.617,2766528,0
2015-04-29,49.598,52.562,49.383,52.256,2785645,0
2015-04-30,52.015,52.729,51.137,51.849,1757032,0
2015-05-01,51.897,53.083,51.765,52.784,1298487,0
2015-05-04,52.967,53.633,51.849,51.897,1151556,0
2015-05-05,51.775,52.62,50.723,50.83,1102855,0
2015-05-06,50.925,51.042,49.906,50.888,1033629,0
2015-05-07,50.742,50.974,50.415,50.599,682586,0
2015-05-08,50.82,51.243,50.405,50.742,829765,0
2015-05-11,50.752,51.32,50.511,50.935,749809,0
2015-05-12,50.935,51.158,50.462,50.954,838438,0
2015-05-13,51.207,51.835,51.119,51.768,825777,0
2015-05-14,51.88,53.439,51.787,53.042,1256328,0
2015-05-15,52.606,52.916,51.689,52.19,860300,0
2015-05-18,52.123,52.974,51.852,52.897,491713,0
2015-05-19,52.936,53.09,52.22,52.376,588113,0
2015-05-20,52.181,52.916,51.939,52.877,410781,0
2015-05-21,52.771,53.543,52.547,52.79,752575,0
2015-05-22,52.936,53.09,52.527,52.964,354914,0
2015-05-26,52.577,52.656,51.778,52.047,297813,0
2015-05-27,51.93,52.501,51.739,51.959,536666,0
2015-05-28,51.448,51.448,49.333,49.786,1883188,0
2015-05-29,49.716,49.736,48.018,48.462,1593025,0
2015-06-01,48.713,48.907,47.902,48.567,672529,0
2015-06-02,48.414,49.669,48.414,49.235,573352,0
2015-06-03,49.352,49.687,48.907,49.466,572376,0
2015-06-04,49.274,49.506,48.424,48.462,627441,0
2015-06-05,48.52,49.138,47.999,49.07,604254,0
2015-06-08,48.935,49.254,48.529,48.935,594214,0
2015-06-09,49.079,49.931,48.935,49.109,420819,0
2015-06-10,49.417,50.56,49.245,50.065,795728,0
2015-06-11,50.065,50.423,49.941,50.261,617711,0
2015-06-12,50.007,50.384,49.594,50.075,522280,0
2015-06-15,49.678,49.825,48.258,48.597,893135,0
2015-06-16,44.86,45.389,43.978,45.129,3971020,0
2015-06-17,44.973,45.051,44.452,44.704,1380428,0
2015-06-18,44.751,44.869,44.232,44.257,948713,0
2015-06-19,44.347,44.741,44.114,44.153,1171661,0
2015-06-22,44.56,44.694,44.153,44.541,536356,0
2015-06-23,44.569,44.751,44.105,44.192,467772,0
2015-06-24,44.057,44.491,43.911,43.911,584279,0
2015-06-25,43.844,44.027,42.762,42.83,614399,0
2015-06-26,43.022,43.274,42.559,42.722,1168142,0
2015-06-29,42.318,42.569,41.236,41.418,1108937,0
2015-06-30,41.755,42.046,40.927,40.947,1116508,0
2015-07-01,41.06,41.158,39.786,39.883,3736897,0
2015-07-02,40.008,40.568,39.843,40.259,1816800,0
2015-07-06,39.931,40.52,39.591,39.94,1603273,0
2015-07-07,39.94,39.999,38.239,39.477,2211251,0
2015-07-08,39.053,39.534,38.414,38.754,1563941,0
2015-07-09,39.381,39.487,38.493,38.503,1019615,0
2015-07-10,38.875,39.149,38.541,38.644,524348,0
2015-07-13,38.859,40.337,38.664,40.279,1192671,0
2015-07-14,40.038,40.404,39.902,40.337,751136,0
2015-07-15,40.259,40.733,39.439,39.591,481244,0
2015-07-16,39.979,40.212,39.621,39.758,588213,0
2015-07-17,39.758,39.806,39.361,39.419,464524,0
2015-07-20,39.351,39.651,39.092,39.312,608499,0
2015-07-21,39.419,39.883,38.714,38.802,595871,0
2015-07-22,38.634,38.734,38.097,38.153,817057,0
2015-07-23,38.077,38.606,37.235,37.545,1029345,0
2015-07-24,37.411,37.411,36.521,36.751,971176,0
2015-07-27,36.027,36.638,35.554,35.892,1063088,0
2015-07-28,36.222,37.361,36.084,37.255,1349999,0
2015-07-29,37.283,38.097,37.071,37.728,1123532,0
2015-07-30,33.391,36.163,31.457,34.828,5484348,0
2015-07-31,35.237,35.573,33.846,35.302,3073437,0
2015-08-03,35.158,35.477,34.482,34.781,1707262,0
2015-08-04,34.686,35.129,34.423,34.53,1081716,0
2015-08-05,34.984,35.583,34.735,34.868,1021994,0
2015-08-06,34.81,35.661,34.656,35.507,1270162,0
2015-08-07,35.428,36.383,35.38,35.709,1125084,0
2015-08-10,36.008,37.341,35.854,37.1,1193605,0
2015-08-11,36.77,37.371,36.373,37.293,1118731,0
2015-08-12,37.041,38.355,36.84,38.229,1225586,0
2015-08-13,38.026,38.269,37.075,37.327,885483,0
2015-08-14,37.512,37.958,37.377,37.813,682044,0
2015-08-17,37.696,38.386,37.357,38.259,862294,0
2015-08-18,37.948,38.627,37.948,38.289,650200,0
2015-08-19,38.805,39.376,38.192,38.852,1347495,0
2015-08-20,38.56,38.805,37.902,37.918,957314,0
2015-08-21,37.853,38.086,36.632,36.632,999467,0
2015-08-24,32.021,38.736,32.021,36.814,1910193,0
2015-08-25,38.007,38.533,36.612,37.377,2411065,0
2015-08-26,41.695,41.723,38.106,39.89,6015450,0
2015-08-27,40.278,40.958,39.473,40.278,2861640,0
2015-08-28,40.161,40.949,40.056,40.8,1489101,0
2015-08-31,40.754,42.053,39.997,40.8,1644925,0
2015-09-01,41.044,41.318,39.415,39.579,2025109,0
2015-09-02,39.948,40.297,38.598,39.647,1454264,0
2015-09-03,39.803,40.036,39.027,39.21,1692640,0
2015-09-04,38.756,39.095,38.036,38.425,1133957,0
2015-09-08,39.086,40.229,38.504,39.55,1260409,0
2015-09-09,39.716,39.899,38.569,38.636,1739222,0
2015-09-10,38.686,39.027,38.249,38.395,811817,0
2015-09-11,38.192,38.504,37.609,38.106,837767,0
2015-09-14,38.106,38.212,37.657,37.853,627732,0
2015-09-15,37.863,38.484,37.648,38.405,1181572,0
2015-09-16,38.627,39.783,38.627,39.647,875694,0
2015-09-17,39.415,39.676,38.445,38.523,840199,0
2015-09-18,37.833,38.144,36.814,36.922,1279168,0
2015-09-21,37.016,37.426,36.425,36.659,920626,0
2015-09-22,35.863,36.311,35.436,35.698,967003,0
2015-09-23,35.794,36,34.814,34.843,918743,0
2015-09-24,34.281,35.262,33.788,35.125,1259127,0
2015-09-25,35.339,35.495,34.709,35.066,715538,0
2015-09-28,34.63,34.806,34.145,34.184,929842,0
2015-09-29,34.242,34.913,34.116,34.62,1128392,0
2015-09-30,34.961,35.369,34.554,35.253,1346465,0
2015-10-01,35.214,35.756,34.07,34.786,943711,0
2015-10-02,34.321,35.708,34.04,35.542,927118,0
2015-10-05,35.804,38.182,35.611,37.873,1564056,0
2015-10-06,37.938,39.337,37.892,38.696,1045946,0
2015-10-07,39.095,40.568,38.327,39.298,1368674,0
2015-10-08,39.124,40.677,39.114,40.278,1662856,0
2015-10-09,40.705,41.016,39.909,40.161,933920,0
2015-10-12,40.316,40.316,39.617,39.803,551274,0
2015-10-13,39.434,40.278,39.172,39.356,748621,0
2015-10-14,39.396,39.676,38.834,39.153,544049,0
2015-10-15,39.037,39.124,37.918,38.504,969579,0
2015-10-16,38.484,38.696,37.582,37.775,892593,0
2015-10-19,37.279,37.902,36.997,37.657,847501,0
2015-10-20,37.464,38.096,37.337,37.454,1144264,0
2015-10-21,37.987,38.523,37.075,37.155,1507031,0
2015-10-22,37.231,38.415,37.075,37.426,2448476,0
2015-10-23,37.873,39.83,37.629,39.745,1242788,0
2015-10-26,39.783,40.677,39.57,40.539,1293700,0
2015-10-27,39.736,40.026,38.977,39.716,1033270,0
2015-10-28,40.065,41.529,39.909,41.529,1343476,0
2015-10-29,37.823,39.133,36.465,37.532,3948910,0
2015-10-30,37.562,41.219,37.337,39.87,2637279,0
2015-11-02,39.726,41.082,39.726,40.588,1122970,0
2015-11-03,40.501,41.082,39.726,40.258,1635725,0
2015-11-04,40.414,41.111,40.414,40.744,1093993,0
2015-11-05,40.705,41.151,39.938,40.763,1033166,0
2015-11-06,40.618,41.481,40.346,41.024,1019150,0
2015-11-09,40.939,41.024,40.113,40.268,1412804,0
2015-11-10,39.997,41.044,39.997,40.734,889399,0
2015-11-11,40.949,41.141,40.336,40.667,972671,0
2015-11-12,40.013,40.841,39.847,40.451,1447545,0
2015-11-13,40.413,40.91,39.906,39.906,1751155,0
2015-11-16,39.732,41.396,39.603,41.046,1223890,0
2015-11-17,41.103,41.143,40.608,40.781,871012,0
2015-11-18,41.113,41.631,40.821,41.573,644483,0
2015-11-19,41.434,41.573,41.017,41.494,481593,0
2015-11-20,41.746,42.274,41.503,42.156,697547,0
2015-11-23,42.333,42.605,41.689,41.766,455108,0
2015-11-24,41.825,42.907,41.549,42.702,773002,0
2015-11-25,42.654,42.993,41.796,41.942,743019,0
2015-11-27,42.079,42.566,41.699,42.185,269124,0
2015-11-30,42.264,42.937,41.972,42.731,700628,0
2015-12-01,42.712,42.887,41.991,42.487,599340,0
2015-12-02,42.39,42.702,41.651,42.001,845935,0
2015-12-03,42.146,42.156,40.687,40.89,544081,0
2015-12-04,40.754,41.231,40.228,41.143,508278,0
2015-12-07,40.763,41.093,40.325,40.628,568733,0
2015-12-08,40.004,40.403,39.292,39.593,1052122,0
2015-12-09,39.459,40.93,39.459,39.653,790131,0
2015-12-10,39.643,39.945,39.156,39.166,722078,0
2015-12-11,38.638,38.827,37.89,37.957,934649,0
2015-12-14,37.996,38.609,37.636,38.259,872356,0
2015-12-15,38.475,38.628,37.636,38.589,1017992,0
2015-12-16,38.787,39.555,38.534,39.321,1131822,0
2015-12-17,39.341,39.439,37.412,37.451,1004444,0
2015-12-18,37.343,37.343,36.233,36.367,2007452,0
2015-12-21,36.738,36.973,36.351,36.728,776274,0
2015-12-22,36.818,38.551,36.7,38.162,696551,0
2015-12-23,38.599,39.069,38.356,38.911,614818,0
2015-12-24,38.787,39.166,38.678,38.836,227078,0
2015-12-28,38.609,38.728,37.783,37.947,510828,0
2015-12-29,38.249,39.01,37.927,38.817,499159,0
2015-12-30,38.495,39.238,38.182,38.249,521891,0
2015-12-31,38.192,38.668,38.016,38.035,577993,0
2016-01-04,37.295,38.234,37.041,37.976,1007004,0
2016-01-05,37.881,38.105,36.545,36.615,1117091,0
2016-01-06,35.873,36.105,35.307,35.736,1060190,0
2016-01-07,34.919,35.434,34.393,34.558,725537,0
2016-01-08,34.761,34.786,33.856,33.913,781213,0
2016-01-11,34.042,34.314,33.097,33.69,705357,0
2016-01-12,34.177,34.304,33.146,33.856,788249,0
2016-01-13,34.197,34.635,32.871,33.067,851021,0
2016-01-14,33.097,33.418,31.946,33.097,844516,0
2016-01-15,31.87,33.349,31.722,33.349,1285346,0
2016-01-19,33.73,33.74,32.267,32.921,1184990,0
2016-01-20,32.034,32.529,30.223,32.043,1676259,0
2016-01-21,32.082,32.841,31.528,31.946,925193,0
2016-01-22,32.832,33.69,32.297,32.804,938118,0
2016-01-25,32.337,32.559,31.548,31.946,1241131,0
2016-01-26,32.589,34.829,32.152,33.7,2541782,0
2016-01-27,33.72,34.167,32.569,32.861,1232833,0
2016-01-28,29.531,31.439,28.829,30.426,4379038,0
2016-01-29,31.177,32.424,30.748,32.082,2146127,0
2016-02-01,31.303,31.352,29.287,30.659,1723129,0
2016-02-02,30.164,30.164,29.559,29.891,1587849,0
2016-02-03,30.446,31.089,29.486,31.011,2875116,0
2016-02-04,31.419,32.804,31.04,32.034,1274613,0
2016-02-05,31.741,32.624,31.655,32.559,1034037,0
2016-02-08,31.976,32.217,30.233,30.895,841987,0
2016-02-09,30.436,30.669,29.764,30.253,887689,0
2016-02-10,30.28,31.021,29.627,30.505,1025787,0
2016-02-11,29.858,30.327,29.162,29.729,641635,0
2016-02-12,30.386,31.828,29.956,31.377,878422,0
2016-02-16,31.935,32.909,31.318,32.818,906418,0
2016-02-17,33.337,34.2,33.133,33.582,830047,0
2016-02-18,33.74,34.16,33.151,33.964,970097,0
2016-02-19,33.16,34.044,33.16,33.592,1688282,0
2016-02-22,34.474,35.269,34.103,34.258,781605,0
2016-02-23,34.064,34.464,32.964,33.043,903065,0
2016-02-24,32.475,33.151,31.886,33.113,1048694,0
2016-02-25,33.288,33.64,32.077,33.043,919458,0
2016-02-26,33.493,33.493,32.407,33.073,1411200,0
2016-02-29,33.142,33.984,33.014,33.818,1370075,0
2016-03-01,34.064,35.014,33.189,34.523,1090388,0
2016-03-02,34.434,34.935,33.798,34.641,716112,0
2016-03-03,34.543,35.876,34.15,35.797,671727,0
2016-03-04,35.916,36.887,35.357,36.503,948150,0
2016-03-07,36.533,37.464,36.404,37.415,1028379,0
2016-03-08,36.857,37.042,35.729,36.17,598110,0
2016-03-09,36.454,36.573,35.739,36.042,387076,0
2016-03-10,36.042,36.16,35.21,35.866,409911,0
2016-03-11,36.269,36.737,36.1,36.374,875450,0
2016-03-14,36.16,36.583,35.622,36.493,641550,0
2016-03-15,35.996,36.867,35.739,36.817,795263,0
2016-03-16,36.708,38.16,36.553,37.914,1002716,0
2016-03-17,38.237,38.709,37.886,38.589,778091,0
2016-03-18,38.551,39.807,38.551,39.797,1281113,0
2016-03-21,39.719,39.885,38.933,39.493,506598,0
2016-03-22,39.082,39.729,38.973,39.396,462460,0
2016-03-23,39.237,39.326,38.19,38.316,409354,0
2016-03-24,38.003,39.855,37.63,39.522,746584,0
2016-03-28,39.561,40.042,39.227,39.67,562222,0
2016-03-29,39.445,40.287,38.993,40.238,583183,0
2016-03-30,40.718,40.718,39.831,40.042,687624,0
2016-03-31,39.973,40.435,39.62,40.062,592230,0
2016-04-01,39.455,39.455,38.58,39.257,1012486,0
2016-04-04,39.267,39.807,38.719,39.023,853024,0
2016-04-05,38.534,39.003,38.21,38.542,633646,0
2016-04-06,38.551,38.719,37.709,38.485,373895,0
2016-04-07,38.247,38.495,37.817,38.022,258976,0
2016-04-08,38.551,39.208,38.237,38.435,319506,0
2016-04-11,38.769,39.227,38.619,38.699,371733,0
2016-04-12,38.699,39.396,38.629,38.819,703324,0
2016-04-13,39.257,40.376,38.953,40.189,1180654,0
2016-04-14,40.316,40.601,39.102,39.346,1156713,0
2016-04-15,39.17,39.6,39.102,39.405,784575,0
2016-04-18,39.208,39.729,39.043,39.141,422616,0
2016-04-19,39.346,39.66,38.789,39.188,808143,0
2016-04-20,39.326,39.532,38.704,38.719,665180,0
2016-04-21,38.739,39.141,37.827,38.719,877805,0
2016-04-22,38.719,39.571,38.57,39.247,805033,0
2016-04-25,39.023,39.316,38.465,38.629,703188,0
2016-04-26,38.963,39.097,38.485,38.903,1574023,0
2016-04-27,39.063,41.052,38.828,40.974,2036913,0
2016-04-28,44.736,47.452,42.66,46.423,3796339,0
2016-04-29,47.052,48.727,46.912,47.883,2325652,0
2016-05-02,47.883,48.119,47.101,47.863,1258413,0
2016-05-03,47.091,47.091,45.748,46.197,1458649,0
2016-05-04,45.727,46.05,44.562,44.876,1021916,0
2016-05-05,45.16,45.659,44.698,44.971,599102,0
2016-05-06,44.668,45.717,44.668,45.414,437443,0
2016-05-09,45.06,45.19,44.453,44.483,421472,0
2016-05-10,44.502,45.58,44.502,45.207,910059,0
2016-05-11,45.207,45.443,44.658,44.846,579588,0
2016-05-12,45.201,45.553,44.491,44.648,436041,0
2016-05-13,44.501,45.032,44.186,44.451,343632,0
2016-05-16,44.786,45.495,44.697,44.962,458810,0
2016-05-17,44.836,45.653,44.561,45.012,534927,0
2016-05-18,44.687,45.751,44.412,44.541,554705,0
2016-05-19,44.126,44.726,43.783,44.441,326870,0
2016-05-20,44.756,45.041,44.491,44.697,334350,0
2016-05-23,44.598,45.151,44.333,44.638,369220,0
2016-05-24,44.816,45.298,44.57,44.894,421180,0
2016-05-25,45.258,45.52,44.992,45.278,801954,0
2016-05-26,45.476,46.548,45.317,45.317,741772,0
2016-05-27,45.201,45.701,44.766,45.268,475362,0
2016-05-31,45.248,45.643,44.972,45.191,874003,0
2016-06-01,44.836,45.515,44.254,45.456,535475,0
2016-06-02,45.386,45.751,45.161,45.505,742427,0
2016-06-03,45.662,45.662,44.786,45.346,516517,0
2016-06-06,45.505,46.528,45.303,46.263,1058433,0
2016-06-07,46.341,46.736,46.045,46.045,775127,0
2016-06-08,46.331,46.568,46.065,46.321,423394,0
2016-06-09,45.878,46.173,45.181,45.967,349166,0
2016-06-10,45.515,45.741,44.618,44.846,339389,0
2016-06-13,44.697,45.101,44.303,44.402,361010,0
2016-06-14,44.293,44.589,43.693,44.353,435940,0
2016-06-15,44.618,45.268,44.273,44.431,319427,0
2016-06-16,44.136,44.818,43.841,44.726,363693,0
2016-06-17,44.826,47.021,44.501,46.666,1566098,0
2016-06-20,47.246,48.103,47.109,47.71,903693,0
2016-06-21,47.661,47.778,47.118,47.216,639899,0
2016-06-22,47.376,47.556,46.823,46.981,509655,0
2016-06-23,47.651,48.162,47.326,47.876,633620,0
2016-06-24,45.583,46.47,44.943,45.161,597254,0
2016-06-27,44.373,44.657,43.318,43.565,967305,0
2016-06-28,44.293,45.421,44.293,45.218,939444,0
2016-06-29,45.977,46.085,45.076,45.701,629271,0
2016-06-30,45.858,46.991,45.485,46.961,460341,0
2016-07-01,47.061,47.641,46.498,46.823,374610,0
2016-07-05,46.44,46.478,45.022,45.662,387109,0
2016-07-06,45.466,45.466,44.481,45.337,870415,0
2016-07-07,45.563,46.508,45.446,45.967,711420,0
2016-07-08,46.498,47.966,46.498,47.896,695245,0
2016-07-11,47.896,48.615,47.71,47.788,523865,0
2016-07-12,48.33,48.778,48.266,48.467,637729,0
2016-07-13,48.615,48.635,47.472,47.748,607579,0
2016-07-14,47.691,48.231,47.276,47.396,806509,0
2016-07-15,47.798,48.221,47.561,47.926,376080,0
2016-07-18,47.758,47.758,47.226,47.246,407005,0
2016-07-19,46.755,46.755,46.017,46.626,745857,0
2016-07-20,46.587,47.396,46.115,46.901,458084,0
2016-07-21,47.916,48.152,47.289,48.093,705345,0
2016-07-22,48.231,48.438,47.511,48.181,825150,0
2016-07-25,48.005,48.25,47.424,47.591,624913,0
2016-07-26,47.836,48.3,47.681,48.035,833854,0
2016-07-27,48.172,48.32,47.748,48.035,920100,0
2016-07-28,49.61,53.182,49.196,52.809,2062806,0
2016-07-29,53.458,54.756,53.458,54.226,1685603,0
2016-08-01,54.216,54.216,52.779,53.34,1224677,0
2016-08-02,53.34,53.645,52.386,52.846,827775,0
2016-08-03,52.76,53.24,52.631,52.995,530950,0
2016-08-04,52.906,53.357,52.7,52.76,601025,0
2016-08-05,52.886,53.506,52.74,52.995,711649,0
2016-08-08,53.172,53.439,52.68,53.025,520770,0
2016-08-09,53.094,53.299,52.425,52.483,416601,0
2016-08-10,52.71,53.005,52.395,52.531,668221,0
2016-08-11,52.917,53.096,52.691,52.701,518846,0
2016-08-12,52.561,52.731,51.999,52.315,279542,0
2016-08-15,52.464,53.589,52.305,53.313,524700,0
2016-08-16,53.223,53.442,52.877,52.887,347783,0
2016-08-17,52.887,52.887,52.601,52.671,546741,0
2016-08-18,54.33,54.666,53.599,53.876,1218384,0
2016-08-19,53.442,53.975,53.422,53.896,617456,0
2016-08-22,53.649,53.796,53.154,53.333,228303,0
2016-08-23,53.985,54.242,53.669,53.836,576528,0
2016-08-24,53.758,53.886,53.243,53.392,328798,0
2016-08-25,53.343,53.836,53.126,53.689,571703,0
2016-08-26,53.915,54.197,53.51,53.776,544511,0
2016-08-29,53.786,54.162,53.49,53.589,585125,0
2016-08-30,53.589,54.044,53.363,53.629,496784,0
2016-08-31,53.52,53.52,52.671,53.273,460482,0
2016-09-01,53.333,53.447,52.681,53.353,382148,0
2016-09-02,53.925,54.222,53.639,54.112,950074,0
2016-09-06,54.4,54.754,54.112,54.666,1012076,0
2016-09-07,54.696,55.625,54.568,55.556,906545,0
2016-09-08,55.476,55.585,55.12,55.396,505534,0
2016-09-09,54.982,56.197,53.776,53.776,951592,0
2016-09-12,53.343,54.774,53.343,54.646,747389,0
2016-09-13,54.044,54.488,53.343,53.748,623111,0
2016-09-14,53.776,54.578,53.609,54.262,638376,0
2016-09-15,54.232,55.595,53.975,55.486,733691,0
2016-09-16,54.914,55.981,54.835,55.22,920069,0
2016-09-19,55.842,57.047,55.762,56.128,1032431,0
2016-09-20,56.671,56.696,55.416,55.456,837201,0
2016-09-21,55.742,56.066,55.12,55.645,1248899,0
2016-09-22,56.464,56.542,56.058,56.207,641904,0
2016-09-23,53.639,54.162,50.152,50.262,4040753,0
2016-09-26,50.931,52.245,50.874,51.782,1997603,0
2016-09-27,51.633,52.857,51.563,52.771,1241950,0
2016-09-28,53.273,53.856,52.937,53.786,1342933,0
2016-09-29,53.836,54.33,53.363,53.679,1067389,0
2016-09-30,54.005,55.852,53.95,55.319,1572129,0
2016-10-03,55.19,55.645,55.089,55.269,1015614,0
2016-10-04,55.386,55.575,54.413,54.696,573901,0
2016-10-05,55.19,55.842,55.14,55.506,815260,0
2016-10-06,55.15,55.911,55.135,55.357,726418,0
2016-10-07,55.416,55.605,54.212,54.242,965948,0
2016-10-10,54.666,55.13,53.836,53.856,537051,0
2016-10-11,54.005,54.152,52.837,53.303,713549,0
2016-10-12,53.086,53.549,52.917,53.007,317766,0
2016-10-13,52.425,52.867,51.851,52.641,422792,0
2016-10-14,53.253,53.52,52.059,52.109,534069,0
2016-10-17,52.118,52.551,51.919,52.315,443034,0
2016-10-18,52.977,53.007,51.894,52.651,454616,0
2016-10-19,52.771,52.771,51.919,52.315,537601,0
2016-10-20,52.138,52.907,51.949,52.245,729439,0
2016-10-21,51.703,52.937,51.368,52.877,484193,0
2016-10-24,53.589,53.589,52.109,52.455,434378,0
2016-10-25,52.315,52.596,51.812,52.425,454935,0
2016-10-26,52.177,53.022,52.118,52.78,503500,0
2016-10-27,52.771,52.771,51.777,51.939,581000,0
2016-10-28,51.87,52.857,51.633,52.474,460146,0
2016-10-31,52.464,53.007,52.195,52.847,626526,0
2016-11-01,55.812,56.306,53.353,53.836,1809593,0
2016-11-02,53.619,55.386,53.53,54.37,1949331,0
2016-11-03,54.281,54.558,53.856,54.074,820639,0
2016-11-04,53.806,55.24,53.52,54.548,1010540,0
2016-11-07,55.396,55.526,54.804,54.973,1241297,0
2016-11-08,54.774,55.526,54.528,54.894,884492,0
2016-11-09,56.227,61.441,56.227,60.148,4532058,0
2016-11-10,60.751,63.468,60.148,63.132,3268130,0
2016-11-11,62.925,64.954,62.39,64.909,1566960,0
2016-11-14,65.365,65.541,63.823,64.999,1393027,0
2016-11-15,64.087,66.574,64.087,66.524,886287,0
2016-11-16,66.455,66.802,65.821,66.129,825798,0
2016-11-17,65.385,66.357,65.226,66.138,1098946,0
2016-11-18,66.138,66.277,65.356,65.583,777458,0
2016-11-21,66.197,66.792,65.573,66.287,817390,0
2016-11-22,66.455,67.813,66.437,67.734,716388,0
2016-11-23,67.595,69.338,67.595,69.301,968160,0
2016-11-25,69.111,69.675,68.993,69.675,339806,0
2016-11-28,69.538,69.755,68.457,68.507,590058,0
2016-11-29,68.239,69.473,67.823,69.061,736153,0
2016-11-30,69.765,70.003,69.002,69.368,893506,0
2016-12-01,69.865,71.103,69.498,69.656,970588,0
2016-12-02,69.885,69.993,68.904,69.051,1031893,0
2016-12-05,69.438,70.529,69.131,69.31,1113238,0
2016-12-06,68.517,69.613,67.427,69.388,1512772,0
2016-12-07,69.478,71.064,69.121,70.905,990990,0
2016-12-08,71.084,71.341,70.37,70.836,588474,0
2016-12-09,70.36,70.569,68.07,69.478,1051435,0
2016-12-12,69.478,69.835,68.18,68.953,603615,0
2016-12-13,69.221,69.608,67.585,68.359,936574,0
2016-12-14,68.269,68.694,66.971,67.149,737246,0
2016-12-15,67.139,67.982,66.574,67.565,696329,0
2016-12-16,67.615,68.289,65.762,65.93,1493151,0
2016-12-19,65.673,66.674,65.485,66.367,935529,0
2016-12-20,66.377,67.139,65.187,66.287,1685751,0
2016-12-21,66.446,66.582,65.316,65.97,1156487,0
2016-12-22,65.92,66.367,65.553,65.723,641771,0
2016-12-23,65.583,66.207,65.514,66.119,456558,0
2016-12-27,66.257,66.734,65.638,65.792,362512,0
2016-12-28,66.109,66.574,65.068,65.196,543726,0
2016-12-29,65.286,65.97,64.811,65.128,441414,0
2016-12-30,65.158,65.623,63.74,64.027,580049,0
2017-01-03,65.018,66.05,64.384,65.663,970980,0
2017-01-04,64.949,65.742,64.344,65.533,1027776,0
2017-01-05,65.405,66.129,64.751,65.583,1338104,0
2017-01-06,65.86,67.223,65.326,66.474,768313,0
2017-01-09,66.437,66.437,65.435,65.723,582610,0
2017-01-10,66.099,67.535,65.762,67.426,749482,0
2017-01-11,67.426,67.982,67.076,67.665,583504,0
2017-01-12,67.932,68.11,65.98,67.278,571469,0
2017-01-13,67.685,68.427,67.328,68.377,668629,0
2017-01-17,68.447,68.447,67.348,67.545,611974,0
2017-01-18,67.398,68.397,67.358,68.032,728357,0
2017-01-19,68.259,68.709,67.408,68.12,576951,0
2017-01-20,68.359,69.281,68.21,69.021,879234,0
2017-01-23,68.904,69.021,67.605,68.704,811977,0
2017-01-24,69.131,70.667,69.031,70.33,1062826,0
2017-01-25,70.588,73.046,70.588,72.452,1336731,0
2017-01-26,71.865,73.491,69.647,71.411,1432102,0
2017-01-27,71.49,72.272,70.786,71.895,1152374,0
2017-01-30,71.291,71.291,69.568,70.509,1119306,0
2017-01-31,70.32,70.549,68.419,69.002,1048083,0
2017-02-01,69.785,70.756,68.377,68.854,872503,0
2017-02-02,68.457,68.854,67.555,67.695,1161611,0
2017-02-03,67.873,68.567,67.788,68.022,942998,0
2017-02-06,67.575,68.2,67.016,67.288,746965,0
2017-02-07,67.545,68.13,67.051,67.188,903265,0
2017-02-08,67.188,67.188,65.88,66.614,1101557,0
2017-02-09,66.704,67.558,66.431,66.952,830664,0
2017-02-10,67.718,67.807,66.952,67.29,1238368,0
2017-02-13,67.906,69.119,67.767,67.926,911337,0
2017-02-14,67.827,68.443,67.24,68.403,771608,0
2017-02-15,68.274,69.019,68.175,69.009,803281,0
2017-02-16,68.811,69.327,67.479,67.867,824511,0
2017-02-17,67.797,67.906,67.191,67.757,409308,0
2017-02-21,67.926,68.583,67.857,68.423,577219,0
2017-02-22,68.155,68.553,67.886,68.423,586986,0
2017-02-23,68.731,68.78,64.884,65.004,1033479,0
2017-02-24,64.626,65.789,64.278,65.779,785905,0
2017-02-27,65.57,67.807,65.57,67.638,950280,0
2017-02-28,67.568,68.105,66.902,67.489,1321122,0
2017-03-01,68.682,71.436,68.672,71.127,1517491,0
2017-03-02,71.018,71.899,69.715,69.974,1294741,0
2017-03-03,69.974,70.581,69.269,70.501,911899,0
2017-03-06,69.735,70.411,69.039,70.203,706075,0
2017-03-07,69.905,70.273,69.079,69.269,984273,0
2017-03-08,69.199,70.073,68.931,69.069,856605,0
2017-03-09,68.911,69.259,67.101,67.857,751549,0
2017-03-10,68.691,68.721,66.664,67.708,792218,0
2017-03-13,67.568,68.145,67.449,68.125,517148,0
2017-03-14,67.38,68.274,66.186,68.215,725780,0
2017-03-15,68.731,70.063,68.383,69.745,406150,0
2017-03-16,70.203,70.72,69.407,69.637,481302,0
2017-03-17,69.637,70.253,69.637,69.865,637429,0
2017-03-20,69.685,70.332,69,70.123,478193,0
2017-03-21,70.471,70.958,67.598,67.718,671416,0
2017-03-22,67.688,68.294,67.042,68.135,597527,0
2017-03-23,68.036,68.761,67.757,67.886,355869,0
2017-03-24,67.996,68.503,67.151,67.449,437258,0
2017-03-27,65.819,67.002,64.596,66.644,864418,0
2017-03-28,66.366,67.37,66.186,67.21,668753,0
2017-03-29,67.022,67.26,66.634,67.012,404216,0
2017-03-30,67.082,68.304,67.064,68.254,409873,0
2017-03-31,67.857,68.662,67.782,68.185,433416,0
2017-04-03,68.225,68.513,66.624,67.012,402356,0
2017-04-04,67.042,67.439,66.832,67.131,393467,0
2017-04-05,67.906,68.841,66.862,67.022,664310,0
2017-04-06,67.34,68.483,67.26,68.254,596206,0
2017-04-07,68.304,69.885,68.225,68.951,503516,0
2017-04-10,69.249,70.043,69.029,69.666,506181,0
2017-04-11,69.685,70.083,68.941,70.083,448032,0
2017-04-12,70.173,70.173,67.767,68.016,386679,0
2017-04-13,67.877,68.583,66.266,66.326,809351,0
2017-04-17,66.494,67.797,66.465,67.747,711429,0
2017-04-18,67.37,68.672,66.892,68.602,840917,0
2017-04-19,69.159,69.745,68.711,68.96,673209,0
2017-04-20,69.039,70.481,68.831,70.263,527258,0
2017-04-21,70.362,70.471,69.069,70.322,599819,0
2017-04-24,71.236,72.738,71.197,72.39,747635,0
2017-04-25,74.01,74.552,73.006,73.99,1019008,0
2017-04-26,70.431,72.072,69.607,69.735,2001449,0
2017-04-27,70.073,71.117,69.427,70.541,1283938,0
2017-04-28,70.571,70.59,68.841,68.98,1256773,0
2017-05-01,69.357,69.377,67.936,68.583,576738,0
2017-05-02,68.642,69.407,67.797,68.006,577328,0
2017-05-03,67.757,68.006,66.604,67.27,627724,0
2017-05-04,67.3,67.583,65.501,67.38,770232,0
2017-05-05,67.429,67.588,66.942,67.19,616523,0
2017-05-08,66.962,67.26,66.137,66.634,821189,0
2017-05-09,66.724,67.24,66.356,66.624,538073,0
2017-05-10,66.833,67.242,66.454,66.734,365009,0
2017-05-11,66.046,66.425,65.288,66.076,580152,0
2017-05-12,66.006,66.006,64.819,65.228,446894,0
2017-05-15,65.776,66.215,65.358,65.557,743537,0
2017-05-16,65.637,65.776,64.211,65.118,666473,0
2017-05-17,63.912,64.111,62.206,62.326,552539,0
2017-05-18,61.977,62.735,61.568,62.276,584926,0
2017-05-19,62.775,64.749,62.505,64.261,672515,0
2017-05-22,64.749,64.919,63.932,64.819,490988,0
2017-05-23,64.949,64.949,63.627,64.43,519799,0
2017-05-24,64.53,64.919,64.181,64.759,459116,0
2017-05-25,64.899,65.358,64.101,64.45,405927,0
2017-05-26,64.42,64.919,64.33,64.729,295425,0
2017-05-30,64.33,64.839,63.964,64.4,330191,0
2017-05-31,63.971,64.391,62.695,62.944,728520,0
2017-06-01,63.413,65.268,62.914,65.128,1502366,0
2017-06-02,65.138,65.318,64.3,65.048,619356,0
2017-06-05,65.048,65.238,64.55,64.62,592805,0
2017-06-06,63.971,65.727,63.553,65.158,710247,0
2017-06-07,64.819,65.437,63.782,64.111,682522,0
2017-06-08,64.35,66.405,63.822,66.235,678319,0
2017-06-09,66.624,67.92,66.474,66.833,655387,0
2017-06-12,66.943,67.9,66.275,67.841,620470,0
2017-06-13,68.11,68.23,67.367,67.601,443203,0
2017-06-14,67.751,67.812,66.395,67.123,595474,0
2017-06-15,66.056,67.252,65.836,67.123,664202,0
2017-06-16,67.053,67.561,66.544,67.541,603277,0
2017-06-19,67.91,69.356,67.661,69.287,725233,0
2017-06-20,68.997,69.187,68.529,68.638,722488,0
2017-06-21,68.748,68.748,66.794,66.873,944473,0
2017-06-22,66.734,67.192,66.405,66.634,606489,0
2017-06-23,66.883,67.172,66.489,67.063,565693,0
2017-06-26,67.143,68.03,66.664,67.721,462714,0
2017-06-27,67.731,67.98,66.853,66.853,589256,0
2017-06-28,67.671,68.868,67.352,68.608,581918,0
2017-06-29,69.227,69.396,67.232,67.661,910130,0
2017-06-30,67.811,69.247,67.791,68.688,1144070,0
2017-07-03,69.017,70.683,68.957,69.965,395901,0
2017-07-05,70.084,70.324,69.097,70.204,757474,0
2017-07-06,69.795,69.915,68.569,68.678,584094,0
2017-07-07,65.487,66.903,63.961,66.754,1903564,0
2017-07-10,66.784,68.499,66.365,67.472,764244,0
2017-07-11,67.831,68.598,67.182,68.299,617693,0
2017-07-12,69.007,69.426,67.761,68.12,420542,0
2017-07-13,68.11,68.509,67.502,68.339,392766,0
2017-07-14,68.319,68.628,67.96,68.239,533065,0
2017-07-17,68.439,69.137,67.92,68.239,365493,0
2017-07-18,68.06,68.06,67.003,67.133,453930,0
2017-07-19,67.442,68.424,67.044,68.06,631841,0
2017-07-20,68.479,69.516,68.449,68.967,1010043,0
2017-07-21,68.708,69.995,68.16,69.546,553627,0
2017-07-24,69.606,70.513,69.217,70.483,518736,0
2017-07-25,70.997,71.535,70.314,70.982,740615,0
2017-07-26,71.022,71.022,69.496,69.496,529580,0
2017-07-27,69.805,69.935,68.638,69.825,720104,0
2017-07-28,69.586,69.651,67.681,67.831,714669,0
2017-07-31,68.269,68.868,68.02,68.668,666857,0
2017-08-01,68.828,68.908,67.561,68.519,861317,0
2017-08-02,75.399,76.985,71.111,72.188,2010524,0
2017-08-03,73.036,74.352,72.528,73.674,1594042,0
2017-08-04,73.983,75.06,73.506,74.781,882594,0
2017-08-07,75.031,75.649,74.472,74.552,829304,0
2017-08-08,74.432,76.546,74.013,74.841,657931,0
2017-08-09,74.432,75.37,74.113,74.711,589911,0
2017-08-10,74.482,74.811,73.415,73.844,492601,0
2017-08-11,73.226,74.213,73.226,73.764,369343,0
2017-08-14,74.582,75.479,74.442,75.28,823759,0
2017-08-15,75.17,75.778,74.781,75.22,535640,0
2017-08-16,75.39,75.41,74.25,74.36,349352,0
2017-08-17,74.15,74.79,73.53,73.88,504495,0
2017-08-18,73.3,74.29,72.66,73.38,485281,0
2017-08-21,73.04,73.47,72.41,72.86,551365,0
2017-08-22,73.15,73.4,72.7,73.02,394456,0
2017-08-23,72.29,73.4,72.28,72.88,273758,0
2017-08-24,73.21,73.53,72.33,72.48,300923,0
2017-08-25,72.95,72.97,72.07,72.13,377502,0
2017-08-28,72.5,72.74,71.73,72.04,328236,0
2017-08-29,71.22,72.72,71.19,72.44,556608,0
2017-08-30,72.54,74.45,72.54,74.16,411716,0
2017-08-31,74.42,75.13,73.95,74.6,477265,0
2017-09-01,74.76,75.77,74.76,74.9,325328,0
2017-09-05,74.91,75.29,73.3,73.74,782269,0
2017-09-06,74.26,74.33,73.52,73.75,972011,0
2017-09-07,74.07,74.32,73.12,73.34,388614,0
2017-09-08,73.01,74.715,72.62,74.45,591654,0
2017-09-11,75.31,75.61,74.76,75.41,425841,0
2017-09-12,75.68,76.37,75.54,76.22,400749,0
2017-09-13,76.21,76.24,75.36,75.5,585928,0
2017-09-14,75.52,76.11,75.11,75.94,617570,0
2017-09-15,75.84,77.22,75.74,77.13,559239,0
2017-09-18,77.2,78.88,76.894,78.8,553969,0
2017-09-19,78.96,79.82,78.08,79.35,411011,0
2017-09-20,79.53,79.83,78.88,79.69,318331,0
2017-09-21,79.85,80,78.64,79.56,401012,0
2017-09-22,79.4,80,79.035,79.72,426195,0
2017-09-25,79.7,80.78,79.61,80.58,341538,0
2017-09-26,80.7,81.29,80.25,80.85,367117,0
2017-09-27,81.45,82.46,81.26,82.18,413204,0
2017-09-28,82.04,82.77,81.12,82.68,325413,0
2017-09-29,82.34,83.49,82.07,82.54,442847,0
2017-10-02,83.12,84.25,82.65,84.07,595472,0
2017-10-03,84.14,84.3099,82.93,83.4,351575,0
2017-10-04,83.38,83.86,83.03,83.23,347459,0
2017-10-05,83.66,84.97,83.4,84.49,775528,0
2017-10-06,84.31,84.44,83.48,84.24,371247,0
2017-10-09,84.13,84.365,83.64,84.09,370141,0
2017-10-10,84.8,84.82,83.99,84.59,553106,0
2017-10-11,84.73,85.68,84.55,85.55,644984,0
2017-10-12,85.57,87.61,85.57,87.3,549286,0
2017-10-13,87.94,88.2,86.95,87.05,344223,0
2017-10-16,87.79,88.2,87.41,87.83,399482,0
2017-10-17,87.55,87.67,86.755,86.9,488436,0
2017-10-18,87.05,87.24,86.76,86.87,472221,0
2017-10-19,86.51,87.18,85.5,87.03,677303,0
2017-10-20,87.28,87.4,86.6,87.13,421689,0
2017-10-23,87.3,87.645,86.815,87.09,466616,0
2017-10-24,87.9,89.98,87.89,89.68,886954,0
2017-10-25,89.01,89.75,88.33,89.18,796958,0
2017-10-26,89.23,90.91,88.76,90.61,612340,0
2017-10-27,90.22,91.18,90.03,91.02,609638,0
2017-10-30,90.94,90.94,89.5,89.57,990993,0
2017-10-31,92,94.16,90.36,91.56,1384247,0
2017-11-01,92.8,93.3,86.49,87.66,1473260,0
2017-11-02,87.86,88.68,87,87.03,752178,0
2017-11-03,87,87.22,86.04,86.64,552760,0
2017-11-06,87.27,88.27,87.105,88.12,582988,0
2017-11-07,88.56,88.92,86.76,87.29,703549,0
2017-11-08,87,87.11,84.767,85.05,1082998,0
2017-11-09,84.55,84.63,83.28,83.86,697784,0
2017-11-10,83.41,85.12,83.4,84.9,519956,0
