Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.295,44.295,42.062,42.498,23650,0
2005-02-28,42.983,44.101,41.676,44.101,32872,0
2005-03-01,43.71,43.758,42.062,43.42,154084,0
2005-03-02,43.081,44.343,42.789,43.276,53737,0
2005-03-03,43.129,45.164,42.936,45.068,82544,0
2005-03-04,45.456,47.247,45.456,46.811,43372,0
2005-03-07,47.005,47.005,45.456,46.568,20630,0
2005-03-08,46.52,46.811,46.039,46.378,20821,0
2005-03-09,46.378,46.378,45.456,45.747,22431,0
2005-03-10,45.747,47.346,45.456,47.296,26353,0
2005-03-11,47.395,47.395,46.135,47.005,39747,0
2005-03-14,47.49,47.639,46.618,47.639,48697,0
2005-03-15,47.54,48.169,46.568,47.153,56357,0
2005-03-16,47.395,47.54,45.311,46.229,68904,0
2005-03-17,46.039,46.279,44.923,45.698,30522,0
2005-03-18,45.212,45.456,44.728,45.36,23112,0
2005-03-21,44.873,45.212,44.391,44.391,22267,0
2005-03-22,44.776,44.776,42.841,42.887,37719,0
2005-03-23,42.402,42.548,40.754,41.096,54705,0
2005-03-24,41.241,41.627,40.85,41.241,49627,0
2005-03-28,41.337,41.337,40.417,40.657,19705,0
2005-03-29,41.143,41.143,39.834,40.026,33218,0
2005-03-30,40.123,40.657,39.446,39.688,70242,0
2005-03-31,39.978,41.53,39.93,40.999,97134,0
2005-04-01,41.481,42.646,41.337,42.112,50147,0
2005-04-04,42.158,42.548,41.191,41.676,30782,0
2005-04-05,42.158,42.158,41.337,41.819,15498,0
2005-04-06,41.676,42.256,41.315,41.676,7224,0
2005-04-07,41.723,42.256,41.384,41.676,11370,0
2005-04-08,41.434,41.481,40.417,40.949,11208,0
2005-04-11,41.191,41.627,40.754,40.999,16673,0
2005-04-12,41.191,41.869,40.754,41.819,17604,0
2005-04-13,42.158,42.596,41.434,42.158,21870,0
2005-04-14,41.967,42.256,40.85,41.096,15930,0
2005-04-15,41.241,41.289,40.174,40.174,13333,0
2005-04-18,40.318,41.143,40.123,40.85,20572,0
2005-04-19,40.85,41.143,40.56,40.999,15396,0
2005-04-20,41.143,41.143,40.123,40.27,14319,0
2005-04-21,40.513,40.949,40.365,40.85,24225,0
2005-04-22,40.999,41.143,40.513,40.754,17305,0
2005-04-25,40.56,40.901,40.221,40.657,9244,0
2005-04-26,40.513,40.513,39.834,40.365,10247,0
2005-04-27,39.93,40.365,39.495,40.026,11987,0
2005-04-28,40.221,41.627,39.3,39.446,22083,0
2005-04-29,40.318,40.513,39.157,40.221,24638,0
2005-05-02,39.978,40.85,39.93,40.706,35436,0
2005-05-03,40.61,40.85,39.157,39.254,16380,0
2005-05-04,39.106,39.398,38.041,39.3,49463,0
2005-05-05,39.157,39.785,39.157,39.157,8893,0
2005-05-06,39.495,39.738,39.3,39.3,7446,0
2005-05-09,39.641,40.026,39.106,39.157,11781,0
2005-05-10,39.106,39.204,38.284,38.33,11905,0
2005-05-11,38.33,38.33,35.715,36.103,58413,0
2005-05-12,35.908,35.957,32.953,35.086,39537,0
2005-05-13,35.086,35.425,34.406,35.425,10014,0
2005-05-16,35.425,36.49,35.375,36.345,15041,0
2005-05-17,36.247,36.782,36.005,36.686,20821,0
2005-05-18,37.023,37.459,36.878,37.264,18284,0
2005-05-19,37.071,37.071,36.392,36.635,21997,0
2005-05-20,36.49,36.49,35.665,35.908,13548,0
2005-05-23,36.005,36.975,36.005,36.975,7636,0
2005-05-24,36.49,36.782,35.665,36.054,52810,0
2005-05-25,36.005,36.005,34.989,35.328,41108,0
2005-05-26,34.454,35.375,34.454,34.938,59494,0
2005-05-27,35.23,36.295,35.034,36.103,39580,0
2005-05-31,35.86,36.926,35.375,36.587,67648,0
2005-06-01,36.635,37.169,36.49,36.878,58627,0
2005-06-02,36.975,36.975,36.587,36.782,43956,0
2005-06-03,36.538,36.538,36.054,36.2,15498,0
2005-06-06,36.247,36.295,35.86,36.103,26146,0
2005-06-07,36.005,36.151,35.811,36.005,54976,0
2005-06-08,36.054,36.2,35.375,35.522,111658,0
2005-06-09,35.375,35.375,33.872,34.6,129839,0
2005-06-10,34.648,35.182,34.6,35.086,42424,0
2005-06-13,35.132,35.132,34.406,34.796,54789,0
2005-06-14,34.796,35.86,34.406,35.86,17173,0
2005-06-15,36.054,36.49,35.957,36.151,12442,0
2005-06-16,36.151,36.442,35.86,36.345,15062,0
2005-06-17,36.392,37.314,36.345,37.314,46758,0
2005-06-20,37.264,37.264,36.151,36.587,29381,0
2005-06-21,36.635,36.635,35.811,36.392,14036,0
2005-06-22,36.392,36.975,36.247,36.975,14466,0
2005-06-23,36.926,36.926,36.2,36.733,24123,0
2005-06-24,36.782,37.264,36.49,36.828,29197,0
2005-06-27,36.828,36.828,35.715,36.054,9819,0
2005-06-28,36.103,36.926,35.763,36.828,12298,0
2005-06-29,36.926,37.218,36.635,36.878,8810,0
2005-06-30,36.878,36.975,35.811,35.811,12468,0
2005-07-01,35.811,36.828,35.811,36.442,12899,0
2005-07-05,35.957,36.442,35.473,36.247,12942,0
2005-07-06,36.295,36.686,36.2,36.635,10460,0
2005-07-07,36.538,37.314,36.054,37.12,22305,0
2005-07-08,37.218,37.508,36.635,37.264,16219,0
2005-07-11,37.555,37.942,37.362,37.702,9966,0
2005-07-12,37.702,38.284,37.702,38.235,22083,0
2005-07-13,37.799,37.799,36.538,36.878,18118,0
2005-07-14,37.071,37.508,36.587,36.926,18698,0
2005-07-15,36.975,37.12,36.392,37.12,17415,0
2005-07-18,37.314,37.362,36.926,37.362,13530,0
2005-07-19,37.942,38.72,37.362,37.896,98413,0
2005-07-20,37.799,38.381,37.218,37.993,37742,0
2005-07-21,37.942,38.041,37.314,37.362,19767,0
2005-07-22,37.413,38.041,37.169,37.555,27057,0
2005-07-25,37.606,37.702,36.878,37.555,11781,0
2005-07-26,37.12,37.12,36.392,36.49,14319,0
2005-07-27,36.926,36.926,35.617,35.763,117109,0
2005-07-28,36.005,36.103,35.328,35.522,31409,0
2005-07-29,35.375,35.425,34.552,35.375,46429,0
2005-08-01,36.103,36.345,35.844,36.295,14531,0
2005-08-02,36.295,36.392,35.278,35.375,50495,0
2005-08-03,35.425,35.425,34.357,34.552,70218,0
2005-08-04,34.454,35.086,34.213,34.406,124930,0
2005-08-05,34.311,34.311,33.582,33.824,97134,0
2005-08-08,33.582,34.796,33.485,33.727,52028,0
2005-08-09,33.727,34.165,33.534,33.922,51834,0
2005-08-10,33.872,35.086,33.872,34.796,52392,0
2005-08-11,35.034,35.23,34.454,34.989,45568,0
2005-08-12,34.989,34.989,34.552,34.989,42119,0
2005-08-15,34.989,34.989,34.213,34.648,41564,0
2005-08-16,34.648,34.648,34.067,34.552,45809,0
2005-08-17,34.26,34.552,33.534,33.775,53757,0
2005-08-18,33.727,33.824,33.195,33.34,48658,0
2005-08-19,33.389,33.389,32.616,33.292,27217,0
2005-08-22,33.437,33.68,33.243,33.582,15724,0
2005-08-23,33.534,33.534,33,33.098,24494,0
2005-08-24,33.098,33.146,32.42,32.468,98844,0
2005-08-25,32.518,32.563,32.178,32.518,23093,0
2005-08-26,32.468,32.953,32.42,32.757,55157,0
2005-08-29,32.468,32.953,32.128,32.468,34340,0
2005-08-30,32.322,32.856,31.888,32.518,44723,0
2005-08-31,32.468,32.712,32.372,32.518,33507,0
2005-09-01,32.563,33.437,32.468,33.049,25732,0
2005-09-02,32.953,32.953,32.42,32.518,9637,0
2005-09-06,32.518,33.582,32.372,33.146,27610,0
2005-09-07,33.292,33.727,32.953,33.243,23730,0
2005-09-08,33.243,33.872,33.175,33.727,21914,0
2005-09-09,33.68,34.165,33.68,33.922,16364,0
2005-09-12,33.971,34.165,33.437,34.116,18543,0
2005-09-13,34.067,34.699,33.971,34.648,30188,0
2005-09-14,34.744,34.894,34.406,34.6,9800,0
2005-09-15,34.648,34.744,34.165,34.503,30853,0
2005-09-16,34.552,34.6,34.165,34.165,30625,0
2005-09-19,34.018,34.311,33,33.146,18860,0
2005-09-20,33.243,33.485,32.004,32.031,26973,0
2005-09-21,32.031,33.195,31.984,32.372,19562,0
2005-09-22,32.276,32.372,31.546,31.984,34083,0
2005-09-23,31.791,32.128,31.015,31.596,15004,0
2005-09-26,31.643,32.518,31.159,31.402,21192,0
2005-09-27,31.499,31.596,30.918,31.209,20553,0
2005-09-28,31.015,31.061,30.386,30.771,19478,0
2005-09-29,30.723,31.256,30.676,31.015,7886,0
2005-09-30,30.964,31.402,30.964,31.112,20180,0
2005-10-03,31.112,32.42,30.821,32.031,18303,0
2005-10-04,31.499,31.888,31.305,31.74,44917,0
2005-10-05,31.596,31.596,30.676,31.061,33568,0
2005-10-06,31.112,31.112,30.141,30.335,17270,0
2005-10-07,30.528,30.771,29.998,30.335,26556,0
2005-10-10,30.386,30.771,30.141,30.528,9492,0
2005-10-11,30.821,30.821,29.802,29.852,110570,0
2005-10-12,29.802,29.947,28.639,28.735,70391,0
2005-10-13,28.639,28.69,26.701,27.38,117189,0
2005-10-14,27.38,27.428,26.606,27.09,137802,0
2005-10-17,27.09,27.767,26.895,27.38,20306,0
2005-10-18,27.283,27.283,26.168,26.653,30723,0
2005-10-19,26.75,27.136,26.315,26.994,32813,0
2005-10-20,26.895,27.38,26.457,26.555,39499,0
2005-10-21,26.555,27.38,26.12,27.09,19627,0
2005-10-24,26.653,27.428,26.653,26.895,9364,0
2005-10-25,26.943,27.136,25.974,26.315,48823,0
2005-10-26,26.168,26.51,25.928,26.12,16856,0
2005-10-27,24.423,24.52,21.08,21.807,135758,0
2005-10-28,21.323,21.66,19.384,19.627,176185,0
2005-10-31,19.772,21.418,19.674,20.449,50147,0
2005-11-01,20.402,21.323,20.256,21.225,56357,0
2005-11-02,21.08,22.775,21.08,22.678,42449,0
2005-11-03,22.824,22.824,21.418,21.807,54930,0
2005-11-04,21.856,22.873,21.807,22.727,45543,0
2005-11-07,22.873,24.182,22.873,23.746,28996,0
2005-11-08,23.453,23.648,23.31,23.504,24615,0
2005-11-09,23.453,23.842,22.775,23.746,36835,0
2005-11-10,24.23,24.859,23.648,24.473,118220,0
2005-11-11,24.665,25.15,23.893,25.005,55392,0
2005-11-14,25.343,26.315,25.343,26.168,60564,0
2005-11-15,25.974,25.974,25.102,25.781,21400,0
2005-11-16,25.781,26.311,25.635,26.168,26867,0
2005-11-17,26.168,28.109,25.829,27.38,60277,0
2005-11-18,27.428,27.428,26.75,26.895,22431,0
2005-11-21,27.136,28.594,26.943,27.863,36280,0
2005-11-22,27.621,28.011,26.75,27.863,24805,0
2005-11-23,28.011,28.447,27.09,27.478,35696,0
2005-11-25,27.039,27.09,26.457,26.895,15930,0
2005-11-28,26.412,26.895,26.362,26.457,20927,0
2005-11-29,26.555,26.555,25.053,25.781,47625,0
2005-11-30,25.731,26.071,24.52,25.829,35263,0
2005-12-01,25.829,26.071,25.246,25.829,21870,0
2005-12-02,25.44,25.684,25.297,25.538,29797,0
2005-12-05,25.246,25.781,25.246,25.731,31638,0
2005-12-06,25.491,26.799,25.44,26.217,24104,0
2005-12-07,25.974,27.38,25.877,27.283,54976,0
2005-12-08,27.187,28.594,26.956,28.495,54671,0
2005-12-09,28.495,29.075,28.155,28.447,45500,0
2005-12-12,28.594,28.979,28.251,28.787,22594,0
2005-12-13,28.735,29.318,28.69,29.028,39747,0
2005-12-14,29.028,29.416,28.883,29.125,29444,0
2005-12-15,29.171,29.9,28.979,29.705,48492,0
2005-12-16,29.852,30.29,28.542,28.93,91683,0
2005-12-19,28.735,29.075,28.204,28.251,33119,0
2005-12-20,28.011,28.011,26.75,26.799,38997,0
2005-12-21,26.799,27.234,26.701,26.847,30541,0
2005-12-22,26.701,27.621,26.701,27.478,65040,0
2005-12-23,27.961,27.961,27.283,27.524,23773,0
2005-12-27,27.524,28.155,26.754,27.187,18718,0
2005-12-28,27.234,28.059,26.895,27.914,24225,0
2005-12-29,28.059,28.495,27.914,28.301,25011,0
2005-12-30,27.863,28.109,27.428,28.011,44411,0
2006-01-03,28.011,28.349,27.428,27.816,25440,0
2006-01-04,27.816,28.204,27.767,27.863,14590,0
2006-01-05,27.816,28.594,27.671,27.961,20263,0
2006-01-06,28.301,28.883,28.301,28.495,40546,0
2006-01-09,28.398,28.93,28.349,28.594,22305,0
2006-01-10,28.301,28.787,28.301,28.594,19874,0
2006-01-11,28.349,29.462,28.349,28.735,45481,0
2006-01-12,28.883,28.93,28.155,28.204,51012,0
2006-01-13,28.155,28.495,28.059,28.398,45648,0
2006-01-17,28.398,28.398,27.38,27.574,26449,0
2006-01-18,27.136,27.136,26.653,26.943,51344,0
2006-01-19,27.136,28.447,26.799,28.011,99193,0
2006-01-20,27.961,28.059,27.478,27.478,231508,0
2006-01-23,27.524,28.011,27.234,28.011,169420,0
2006-01-24,27.863,27.863,27.039,27.09,46758,0
2006-01-25,26.895,27.863,26.895,27.234,82353,0
2006-01-26,27.38,27.717,27.331,27.428,24786,0
2006-01-27,27.428,27.767,27.283,27.524,24554,0
2006-01-30,27.478,27.863,27.234,27.331,41914,0
2006-01-31,27.136,27.234,25.343,25.588,75137,0
2006-02-01,25.199,27.136,24.957,26.457,171548,0
2006-02-02,25.974,26.457,25.102,25.246,92322,0
2006-02-03,25.343,25.635,24.665,25.15,36670,0
2006-02-06,25.246,25.588,24.283,24.375,29656,0
2006-02-07,24.375,24.375,23.018,23.117,57180,0
2006-02-08,23.163,24.182,23.163,23.99,78061,0
2006-02-09,23.939,24.665,23.26,23.551,65192,0
2006-02-10,23.357,23.795,23.213,23.697,39499,0
2006-02-13,23.697,23.842,23.357,23.551,19562,0
2006-02-14,23.504,24.665,23.504,24.423,45396,0
2006-02-15,24.473,25.199,24.473,24.859,40071,0
2006-02-16,24.909,25.246,24.859,25.246,15975,0
2006-02-17,25.199,26.12,25.199,26.071,34502,0
2006-02-21,26.071,26.555,25.343,26.457,30374,0
2006-02-22,26.315,26.994,26.315,26.847,25894,0
2006-02-23,26.799,26.799,25.491,25.538,21438,0
2006-02-24,25.395,26.653,25.395,26.168,37551,0
2006-02-27,26.12,26.653,26.12,26.555,27445,0
2006-02-28,26.555,27.331,26.12,26.168,38588,0
2006-03-01,25.974,26.895,25.974,26.412,33946,0
2006-03-02,26.412,26.701,26.362,26.412,22015,0
2006-03-03,26.799,26.847,26.362,26.51,49672,0
2006-03-06,26.265,26.457,26.168,26.217,45215,0
2006-03-07,26.168,26.217,25.199,25.538,24805,0
2006-03-08,25.538,27.524,25.343,27.234,39499,0
2006-03-09,27.717,29.61,27.621,28.833,88420,0
2006-03-10,28.833,29.366,27.961,29.171,70510,0
2006-03-13,29.318,31.061,28.639,29.9,111371,0
2006-03-14,29.558,30.723,29.028,30.386,52847,0
2006-03-15,30.433,32.518,30.386,31.984,81055,0
2006-03-16,32.128,32.712,30.386,31.351,51093,0
2006-03-17,31.596,31.596,30.386,30.528,82048,0
2006-03-20,30.433,31.984,30.192,31.305,56936,0
2006-03-21,31.112,31.888,30.964,31.351,13807,0
2006-03-22,31.015,32.276,30.676,32.081,21889,0
2006-03-23,31.984,32.468,31.643,32.42,33925,0
2006-03-24,32.563,34.018,32.42,33.872,35575,0
2006-03-27,33.727,33.824,32.757,32.953,28062,0
2006-03-28,32.468,32.468,31.256,32.031,34979,0
2006-03-29,32.081,32.953,32.081,32.712,46513,0
2006-03-30,32.953,34.744,32.953,34.116,31446,0
2006-03-31,34.311,34.989,33.34,34.552,27550,0
2006-04-03,34.744,36.054,33.922,35.957,44451,0
2006-04-04,35.957,36.295,34.165,34.894,68924,0
2006-04-05,34.552,34.841,34.067,34.311,55610,0
2006-04-06,34.116,34.796,34.116,34.6,21087,0
2006-04-07,34.552,34.894,33.872,34.067,17394,0
2006-04-10,34.018,34.018,33.146,33.485,22864,0
2006-04-11,33.437,33.63,32.712,32.953,21438,0
2006-04-12,32.563,33.534,32.563,33.292,78394,0
2006-04-13,32.953,34.454,32.953,33.68,20905,0
2006-04-17,33.437,34.26,33.437,33.775,23773,0
2006-04-18,33.775,34.406,33.485,34.213,21749,0
2006-04-19,34.018,34.26,33.727,34.067,35409,0
2006-04-20,34.311,34.311,33.824,34.018,28575,0
2006-04-21,33.872,34.116,33.68,33.824,18118,0
2006-04-24,33.485,33.727,32.276,32.808,56790,0
2006-04-25,32.953,34.454,32.953,33.582,88359,0
2006-04-26,33.485,34.213,33.049,34.116,86119,0
2006-04-27,33.922,34.552,33.195,34.406,39023,0
2006-04-28,34.406,36.345,34.406,36.247,39126,0
2006-05-01,36.442,36.49,34.796,35.132,32723,0
2006-05-02,35.328,36.005,34.648,35.811,34730,0
2006-05-03,35.617,35.811,34.067,34.26,14017,0
2006-05-04,34.018,34.699,33.68,34.116,30333,0
2006-05-05,34.165,34.503,33.971,34.357,24578,0
2006-05-08,34.067,34.841,33.582,33.971,27610,0
2006-05-09,33.775,34.357,33.775,34.018,32089,0
2006-05-10,34.018,34.503,33.872,34.26,15661,0
2006-05-11,34.213,34.26,32.661,33.146,37306,0
2006-05-12,33.098,33.292,30.627,32.081,38090,0
2006-05-15,31.935,33.437,31.935,33.049,29256,0
2006-05-16,32.616,33.727,32.616,33.292,28598,0
2006-05-17,32.128,33.534,32.081,32.616,20630,0
2006-05-18,32.276,33.727,32.276,33.195,64633,0
2006-05-19,33.437,34.116,33.389,33.68,59636,0
2006-05-22,33.437,33.437,32.222,32.953,18943,0
2006-05-23,32.42,34.018,32.42,33.534,40194,0
2006-05-24,32.904,33.049,31.159,31.935,56315,0
2006-05-25,33.437,33.971,32.712,33.922,44677,0
2006-05-26,34.357,34.357,32.661,32.904,26059,0
2006-05-30,32.42,32.42,31.643,31.837,26433,0
2006-05-31,31.984,32.616,31.112,31.74,37514,0
2006-06-01,31.692,32.953,30.778,31.159,79794,0
2006-06-02,31.402,32.222,30.868,31.837,22324,0
2006-06-05,31.596,32.031,31.351,31.74,32872,0
2006-06-06,31.305,31.305,30.386,30.918,54068,0
2006-06-07,30.676,31.351,30.238,30.771,32109,0
2006-06-08,30.29,31.351,29.221,29.9,34814,0
2006-06-09,29.754,31.74,29.754,31.112,41914,0
2006-06-12,31.499,31.643,30.238,30.771,35497,0
2006-06-13,30.386,31.351,29.125,29.61,58006,0
2006-06-14,29.366,30.141,29.366,29.754,54413,0
2006-06-15,29.61,30.29,29.512,30.095,35386,0
2006-06-16,29.657,30.141,29.075,29.125,43808,0
2006-06-19,29.028,29.462,27.863,28.542,49627,0
2006-06-20,28.542,28.787,27.621,27.863,75006,0
2006-06-21,27.621,29.028,27.621,28.204,62463,0
2006-06-22,28.155,28.639,27.524,28.059,44345,0
2006-06-23,28.011,28.011,27.136,27.38,25158,0
2006-06-26,27.331,27.717,26.943,27.524,21811,0
2006-06-27,27.478,28.011,27.478,27.574,21400,0
2006-06-28,28.059,28.447,27.478,27.961,24967,0
2006-06-29,27.961,29.754,27.961,29.318,35478,0
2006-06-30,29.558,30.192,29.512,29.947,29508,0
2006-07-03,30.192,30.484,29.9,30.238,6887,0
2006-07-05,30.238,30.918,29.512,30.627,33507,0
2006-07-06,30.335,31.061,30.29,30.676,24371,0
2006-07-07,30.484,31.159,30.192,30.821,22655,0
2006-07-10,31.015,31.015,30.386,30.723,13845,0
2006-07-11,30.386,32.953,30.386,30.821,21400,0
2006-07-12,30.821,31.596,30.579,30.723,26163,0
2006-07-13,30.821,31.209,30.771,30.868,37306,0
2006-07-14,30.579,31.159,30.579,30.918,16836,0
2006-07-17,30.821,31.449,30.627,30.676,29467,0
2006-07-18,30.627,31.256,30.386,30.964,34148,0
2006-07-19,30.868,31.692,30.868,31.596,25276,0
2006-07-20,31.791,31.984,31.499,31.837,24267,0
2006-07-21,31.643,31.888,31.402,31.546,11307,0
2006-07-24,31.596,32.372,31.546,32.031,17336,0
2006-07-25,32.031,33.146,32.031,33.146,22635,0
2006-07-26,33.146,34.406,33,33.098,35676,0
2006-07-27,33.146,33.727,32.178,32.661,34005,0
2006-07-28,32.808,33.146,32.276,32.468,30782,0
2006-07-31,32.468,32.953,30.868,30.868,31638,0
2006-08-01,31.256,31.984,30.386,31.256,49241,0
2006-08-02,31.256,32.856,31.256,32.661,47733,0
2006-08-03,32.276,34.26,31.984,32.222,33844,0
2006-08-04,32.42,32.953,31.791,32.276,27421,0
2006-08-07,32.031,32.757,31.449,31.935,16364,0
2006-08-08,32.372,33.534,32.372,33.437,45627,0
2006-08-09,33.485,33.971,32.953,33.098,20076,0
2006-08-10,32.712,33.292,32.518,32.518,29256,0
2006-08-11,32.616,32.856,32.372,32.468,36484,0
2006-08-14,32.42,33.098,32.222,32.661,38916,0
2006-08-15,32.712,33.195,32.518,32.856,19478,0
2006-08-16,33,33.098,31.984,32.518,17091,0
2006-08-17,32.222,32.757,32.031,32.42,17954,0
2006-08-18,32.222,33.243,31.935,32.616,21543,0
2006-08-21,32.661,33.775,32.661,33,10714,0
2006-08-22,32.757,33.485,32.757,33.292,24805,0
2006-08-23,34.894,35.034,29.657,32.518,433493,0
2006-08-24,32.322,32.322,31.015,31.402,93360,0
2006-08-25,31.061,31.449,30.192,30.723,50041,0
2006-08-28,30.192,31.159,30.192,30.484,49606,0
2006-08-29,30.676,31.112,30.141,30.484,87559,0
2006-08-30,30.335,30.964,30.192,30.627,38419,0
2006-08-31,30.335,31.209,30.335,30.964,36280,0
2006-09-01,31.159,31.159,30.335,30.771,42966,0
2006-09-05,30.192,30.964,30.192,30.484,30934,0
2006-09-06,30.335,30.528,30.044,30.386,33018,0
2006-09-07,30.095,30.627,29.852,30.192,43211,0
2006-09-08,30.044,30.141,29.657,29.754,23854,0
2006-09-11,29.171,30.29,28.639,29.947,32872,0
2006-09-12,30.141,30.771,29.802,30.433,49754,0
2006-09-13,29.998,30.627,29.705,29.947,39476,0
2006-09-14,29.947,30.192,29.125,29.268,32477,0
2006-09-15,29.998,29.998,28.155,29.221,32939,0
2006-09-18,29.366,29.512,28.349,28.735,23791,0
2006-09-19,28.735,29.125,27.478,27.717,77900,0
2006-09-20,27.671,29.268,27.671,28.735,29779,0
2006-09-21,29.075,29.416,28.639,28.69,36362,0
2006-09-22,28.735,28.833,28.251,28.639,23730,0
2006-09-25,28.542,29.075,28.301,28.542,23590,0
2006-09-26,28.251,29.558,28.251,29.416,20966,0
2006-09-27,29.416,29.61,28.69,29.028,34189,0
2006-09-28,29.028,29.657,28.301,29.221,54602,0
2006-09-29,29.268,29.705,28.495,28.542,24165,0
2006-10-02,28.398,29.416,28.155,28.979,55715,0
2006-10-03,28.833,29.171,28.251,29.125,44639,0
2006-10-04,29.125,29.802,29.125,29.462,29179,0
2006-10-05,29.512,29.9,29.075,29.512,26700,0
2006-10-06,29.61,29.9,28.735,29.366,6868,0
2006-10-09,29.318,29.852,29.268,29.366,5445,0
2006-10-10,29.268,29.512,28.69,29.416,22247,0
2006-10-11,29.366,29.366,28.447,29.028,9244,0
2006-10-12,28.787,29.657,28.735,29.512,14426,0
2006-10-13,29.416,29.61,28.883,29.268,48636,0
2006-10-16,29.318,29.318,28.69,28.833,51898,0
2006-10-17,28.69,28.787,27.961,28.447,72408,0
2006-10-18,28.349,29.221,28.349,28.787,34997,0
2006-10-19,28.735,28.979,28.495,28.787,22411,0
2006-10-20,29.028,29.171,28.735,29.075,8503,0
2006-10-23,28.93,28.979,28.398,28.979,18698,0
2006-10-24,28.69,28.93,28.495,28.833,22594,0
2006-10-25,28.594,30.141,28.594,29.9,26126,0
2006-10-26,30.044,30.044,29.462,29.705,13748,0
2006-10-27,29.754,30.386,29.512,29.998,12731,0
2006-10-30,29.754,30.095,29.462,29.802,10832,0
2006-10-31,31.74,32.081,31.256,31.74,47335,0
2006-11-01,31.74,32.661,31.546,31.888,32150,0
2006-11-02,31.837,32.222,30.964,31.791,24451,0
2006-11-03,31.791,32.563,31.643,32.322,57154,0
2006-11-06,32.276,33.34,31.984,32.953,29489,0
2006-11-07,33.146,34.067,33.146,34.018,17415,0
2006-11-08,34.018,35.086,33.922,34.213,17173,0
2006-11-09,34.213,34.552,33.775,34.26,16630,0
2006-11-10,34.067,34.213,33.485,34.018,14300,0
2006-11-13,33.775,34.116,33.389,33.922,10957,0
2006-11-14,33.63,35.328,33.63,34.841,15641,0
2006-11-15,35.132,35.617,34.894,35.522,60234,0
2006-11-16,35.23,36.733,35.23,36.538,51237,0
2006-11-17,36.054,36.295,35.086,36.247,65371,0
2006-11-20,36.005,36.151,35.375,36.151,66963,0
2006-11-21,35.715,36.538,35.473,36.295,25070,0
2006-11-22,36.2,36.975,35.473,35.763,27821,0
2006-11-24,35.665,35.86,35.473,35.665,24638,0
2006-11-27,35.086,35.617,34.503,34.894,16508,0
2006-11-28,34.6,36.392,34.6,36.054,42511,0
2006-11-29,35.811,35.811,34.406,35.278,23296,0
2006-11-30,35.086,35.473,34.796,34.796,10938,0
2006-12-01,35.034,35.086,34.213,34.744,14174,0
2006-12-04,34.744,35.132,34.067,34.454,30643,0
2006-12-05,34.406,35.328,34.311,35.182,38175,0
2006-12-06,34.744,36.005,34.699,35.23,40117,0
2006-12-07,35.375,35.86,34.552,35.034,14319,0
2006-12-08,35.375,36.442,35.034,36.103,63992,0
2006-12-11,36.538,36.686,36.151,36.538,60195,0
2006-12-12,36.345,36.587,36.103,36.442,44898,0
2006-12-13,36.442,37.314,36.345,37.218,21787,0
2006-12-14,40.463,40.706,37.169,39.157,119377,0
2006-12-15,38.573,40.901,38.573,40.754,44017,0
2006-12-18,40.463,41.676,39.641,39.738,67785,0
2006-12-19,38.915,39.738,38.818,39.495,52248,0
2006-12-20,39.204,39.978,39.059,39.254,18384,0
2006-12-21,39.738,39.738,38.041,38.962,35658,0
2006-12-22,38.478,39.106,38.235,38.962,13433,0
2006-12-26,38.72,39.593,38.284,39.157,5965,0
2006-12-27,39.349,40.706,39.349,40.706,19269,0
2006-12-28,40.85,40.85,39.688,40.513,30956,0
2006-12-29,40.657,40.901,40.221,40.901,24473,0
2007-01-03,41.096,41.191,40.417,40.754,26272,0
2007-01-04,40.754,41.434,39.349,40.123,36150,0
2007-01-05,39.93,40.076,38.818,38.864,28336,0
2007-01-08,37.799,39.93,37.799,39.93,25459,0
2007-01-09,39.593,40.27,38.962,39.106,31782,0
2007-01-10,38.864,39.106,38.138,38.186,39392,0
2007-01-11,38.088,39.01,37.749,38.33,35164,0
2007-01-12,38.427,39.204,38.427,38.818,34005,0
2007-01-16,38.818,39.254,38.186,38.525,52352,0
2007-01-17,38.284,40.221,37.942,40.174,37680,0
2007-01-18,39.688,40.901,39.688,40.463,64633,0
2007-01-19,40.417,42.256,40.417,41.241,50846,0
2007-01-22,41.241,41.241,38.915,39.204,54519,0
2007-01-23,39.204,39.978,39.01,39.349,113595,0
2007-01-24,39.3,39.738,39.01,39.349,42258,0
2007-01-25,39.254,39.688,38.235,38.381,52392,0
2007-01-26,38.767,38.915,37.845,38.67,145236,0
2007-01-29,38.962,39.834,38.478,39.157,58564,0
2007-01-30,39.157,39.93,38.864,39.349,40031,0
2007-01-31,39.398,40.706,39.254,40.27,30853,0
2007-02-01,40.076,40.27,39.495,39.593,25321,0
2007-02-02,38.525,38.864,37.169,38.427,1293379,0
2007-02-05,38.478,39.398,38.284,39.059,122819,0
2007-02-06,38.573,38.864,37.993,38.088,786506,0
2007-02-07,38.33,38.381,37.508,37.555,755821,0
2007-02-08,38.235,38.525,37.555,38.284,864635,0
2007-02-09,38.33,38.767,38.284,38.67,1013709,0
2007-02-12,38.72,38.72,37.314,37.606,290125,0
2007-02-13,37.652,38.427,37.652,37.942,692472,0
2007-02-14,38.427,38.818,37.942,38.818,1509214,0
2007-02-15,38.818,40.026,38.813,39.978,2432271,0
2007-02-16,40.221,44.532,40.221,44.532,2583469,0
2007-02-20,44.295,46.039,44.001,45.212,2108968,0
2007-02-21,44.827,45.794,43.758,44.243,1919345,0
2007-02-22,43.37,43.42,42.158,43.225,873136,0
2007-02-23,43.567,43.809,42.646,42.646,1434224,0
2007-02-26,42.887,43.515,41.191,43.467,2001086,0
2007-02-27,41.773,42.402,39.881,41.289,2522445,0
2007-02-28,41.191,41.384,40.123,40.513,5064600,0
2007-03-01,40.174,40.463,39.254,40.318,4506540,0
2007-03-02,39.881,42.402,39.881,40.56,6354252,0
2007-03-05,39.593,41.289,39.01,40.754,2786773,0
2007-03-06,40.949,41.916,40.417,41.337,4483686,0
2007-03-07,41.819,44.295,41.434,42.983,8458413,0
2007-03-08,43.515,44.632,42.789,44.101,2431672,0
2007-03-09,44.438,44.873,43.905,44.438,2161363,0
2007-03-12,44.827,45.407,44.438,45.068,2958955,0
2007-03-13,45.068,47.153,44.583,45.26,2494234,0
2007-03-14,45.311,46.279,44.728,46.039,5308418,0
2007-03-15,45.502,46.182,45.019,45.311,2377978,0
2007-03-16,45.068,45.549,44.343,45.549,3455470,0
2007-03-19,45.456,47.105,44.827,46.667,1430462,0
2007-03-20,46.229,48.07,45.846,47.443,1355192,0
2007-03-21,46.039,47.54,45.456,47.005,882197,0
2007-03-22,46.763,47.588,45.942,47.005,690657,0
2007-03-23,47.005,47.296,45.407,45.502,700685,0
2007-03-26,46.957,47.005,44.583,45.36,916781,0
2007-03-27,45.942,45.942,44.195,44.532,1151062,0
2007-03-28,44.583,45.068,43.515,44.486,815416,0
2007-03-29,44.632,45.119,43.856,44.68,616137,0
2007-03-30,45.311,45.549,44.295,45.119,711745,0
2007-04-02,44.776,45.698,44.583,44.923,611601,0
2007-04-03,45.407,47.005,45.068,46.52,1223010,0
2007-04-04,46.91,47.49,45.891,46.182,694327,0
2007-04-05,46.085,47.346,46.085,47.2,1135746,0
2007-04-09,47.247,48.169,47.247,48.122,441772,0
2007-04-10,48.412,49.188,48.122,48.364,1366766,0
2007-04-11,47.974,48.412,47.052,47.682,630070,0
2007-04-12,47.296,47.829,46.378,47.443,758422,0
2007-04-13,48.556,48.556,46.52,47.49,544133,0
2007-04-16,46.52,48.507,46.52,47.49,711787,0
2007-04-17,47.734,48.649,47.734,48.07,440175,0
2007-04-18,48.07,48.218,47.49,47.734,350831,0
2007-04-19,47.878,47.928,46.86,47.105,325733,0
2007-04-20,47.682,47.734,47.247,47.588,360832,0
2007-04-23,47.682,47.829,47.296,47.639,302475,0
2007-04-24,47.734,49.14,47.588,48.798,1124737,0
2007-04-25,48.507,49.38,48.461,48.702,522482,0
2007-04-26,48.993,49.282,48.702,48.993,586278,0
2007-04-27,48.412,48.75,48.264,48.412,426313,0
2007-04-30,48.798,48.798,47.153,47.247,542095,0
2007-05-01,47.974,47.974,46.714,47.346,930609,0
2007-05-02,47.395,47.734,46.86,47.2,620892,0
2007-05-03,47.734,47.928,46.618,46.91,538590,0
2007-05-04,47.395,47.974,47.153,47.682,667666,0
2007-05-07,47.734,48.169,46.763,47.588,560956,0
2007-05-08,47.005,47.296,46.039,46.667,646866,0
2007-05-09,46.328,47.105,46.328,46.763,372703,0
2007-05-10,46.085,46.568,45.019,45.212,633268,0
2007-05-11,45.068,47.588,44.827,47.588,636446,0
2007-05-14,46.424,47.49,45.846,46.039,516391,0
2007-05-15,46.135,46.86,46.039,46.378,1074688,0
2007-05-16,46.91,47.153,46.473,46.91,840201,0
2007-05-17,47.052,47.395,46.86,47.395,364859,0
2007-05-18,47.639,48.412,47.346,48.412,623634,0
2007-05-21,48.461,50.4,48.218,49.282,1265422,0
2007-05-22,49.188,52.336,48.412,51.804,2305738,0
2007-05-23,51.85,52.53,51.804,52.046,1122350,0
2007-05-24,52.382,52.725,50.206,50.348,863975,0
2007-05-25,50.688,52.382,50.688,51.85,562087,0
2007-05-29,51.659,51.899,51.269,51.85,635539,0
2007-05-30,51.659,52.191,51.366,51.899,877182,0
2007-05-31,51.85,53.016,51.804,52.821,1138816,0
2007-06-01,53.259,53.353,52.435,53.11,728416,0
2007-06-04,53.353,53.84,52.821,53.21,476069,0
2007-06-05,53.596,54.519,51.95,52.578,992595,0
2007-06-06,52.821,52.968,51.95,52.287,514281,0
2007-06-07,52.53,52.917,51.319,51.659,375508,0
2007-06-08,51.366,53.259,51.366,53.11,710547,0
2007-06-11,53.426,53.84,52.625,53.306,1063480,0
2007-06-12,52.725,53.84,52.677,52.917,775905,0
2007-06-13,52.435,53.596,52.191,53.259,361698,0
2007-06-14,53.259,53.84,52.968,53.84,621410,0
2007-06-15,53.548,54.566,53.501,54.519,694726,0
2007-06-18,53.885,55.486,53.548,54.713,1126791,0
2007-06-19,54.661,55.486,54.274,55.245,1001249,0
2007-06-20,55.099,55.536,54.08,54.173,605799,0
2007-06-21,53.984,55.004,53.501,54.519,977104,0
2007-06-22,55.004,55.678,53.79,53.939,842761,0
2007-06-25,54.033,54.033,51.95,52.725,767875,0
2007-06-26,52.578,53.016,51.124,51.366,1104934,0
2007-06-27,51.466,52.046,50.543,51.561,1055703,0
2007-06-28,51.561,53.064,51.417,52.382,833304,0
2007-06-29,52.242,54.325,52.242,54.08,623076,0
2007-07-02,54.128,55.827,53.596,54.371,663089,0
2007-07-03,55.245,55.921,53.939,54.471,409492,0
2007-07-05,54.128,54.325,53.501,54.128,336504,0
2007-07-06,54.325,54.325,53.548,54.325,322460,0
2007-07-09,54.519,54.566,53.453,53.79,480753,0
2007-07-10,53.596,53.596,52.677,53.064,420646,0
2007-07-11,53.064,53.353,52.046,52.917,336610,0
2007-07-12,51.899,52.917,51.173,52.092,667836,0
2007-07-13,52.435,52.867,51.85,52.092,396842,0
2007-07-16,52.092,52.141,51.269,51.708,341171,0
2007-07-17,52.141,52.382,51.513,51.899,440470,0
2007-07-18,51.708,52.242,51.366,52.242,298476,0
2007-07-19,52.242,52.242,51.466,51.708,318541,0
2007-07-20,51.366,51.366,49.815,50.4,353758,0
2007-07-23,50.4,51.755,49.963,50.644,295317,0
2007-07-24,49.672,50.105,48.607,49.38,790889,0
2007-07-25,48.461,50.057,47.49,47.49,782917,0
2007-07-26,47.639,47.778,43.905,47.2,1646786,0
2007-07-27,46.714,47.153,43.905,45.119,1319354,0
2007-07-30,44.583,45.986,44.583,45.36,708504,0
2007-07-31,46.039,47.734,45.48,46.085,1486798,0
2007-08-01,45.747,45.986,43.95,44.923,946931,0
2007-08-02,45.456,46.135,43.809,44.486,1119792,0
2007-08-03,44.532,44.728,41.819,43.37,746041,0
2007-08-06,43.276,43.615,40.123,42.112,1322931,0
2007-08-07,41.916,42.694,40.901,41.723,1000993,0
2007-08-08,38.767,43.615,38.088,42.402,1067588,0
2007-08-09,38.962,43.325,38.962,40.365,1372194,0
2007-08-10,39.01,43.42,37.606,43.42,1359262,0
2007-08-13,42.815,42.815,38.818,39.93,1671799,0
2007-08-14,39.3,39.398,36.392,36.926,2941416,0
2007-08-15,36.926,37.314,34.989,35.034,1352359,0
2007-08-16,34.406,35.425,32.322,33,2730288,0
2007-08-17,34.894,35.908,33.34,34.989,1864252,0
2007-08-20,34.894,36.345,34.116,35.132,755884,0
2007-08-21,35.375,36.345,33.922,34.552,698602,0
2007-08-22,35.086,38.284,34.894,37.749,984566,0
2007-08-23,38.381,38.818,35.811,37.555,1589502,0
2007-08-24,38.041,38.186,37.218,38.186,664472,0
2007-08-27,38.284,39.978,37.896,39.834,1652263,0
2007-08-28,39.254,39.446,36.247,37.652,864699,0
2007-08-29,38.235,38.478,37.264,38.427,497448,0
2007-08-30,37.749,38.478,36.975,37.702,604977,0
2007-08-31,37.555,38.915,37.555,38.767,1008753,0
2007-09-04,39.641,41.773,39.254,41.53,1401289,0
2007-09-05,40.61,41.241,39.3,39.593,694205,0
2007-09-06,40.076,40.318,38.767,40.318,630006,0
2007-09-07,39.3,39.881,38.915,39.834,1015130,0
2007-09-10,40.27,40.27,37.652,37.993,828234,0
2007-09-11,38.381,39.106,38.041,38.962,838114,0
2007-09-12,38.427,39.204,37.508,39.059,1714870,0
2007-09-13,39.157,40.949,39.157,40.61,996972,0
2007-09-14,40.123,40.56,39.3,39.641,746865,0
2007-09-17,39.254,39.3,38.864,39.106,537762,0
2007-09-18,39.059,40.318,38.818,40.221,800560,0
2007-09-19,40.804,42.209,40.463,41.143,766926,0
2007-09-20,40.657,40.999,39.738,39.834,384074,0
2007-09-21,40.076,40.56,39.738,39.785,496248,0
2007-09-24,39.349,39.543,38.525,38.72,710856,0
2007-09-25,38.235,38.235,36.828,37.555,755884,0
2007-09-26,37.606,39.93,37.314,39.641,731329,0
2007-09-27,40.463,40.56,38.525,40.026,1454365,0
2007-09-28,39.738,40.463,39.157,39.738,466946,0
2007-10-01,39.738,40.27,38.915,39.495,594082,0
2007-10-02,39.495,40.076,38.767,39.495,533146,0
2007-10-03,39.349,39.349,38.186,38.284,1022439,0
2007-10-04,38.186,39.157,38.186,38.525,214015,0
2007-10-05,38.767,40.174,38.525,39.738,576274,0
2007-10-08,39.738,40.197,38.864,39.978,560110,0
2007-10-09,39.495,40.949,39.204,40.417,402355,0
2007-10-10,40.174,40.657,39.446,39.785,1057810,0
2007-10-11,39.593,40.026,38.284,38.864,2160687,0
2007-10-12,38.962,38.962,37.606,38.186,1889320,0
2007-10-15,39.593,39.834,38.767,39.738,1031516,0
2007-10-16,39.3,39.93,39.3,39.881,390385,0
2007-10-17,39.93,40.61,39.204,39.738,370642,0
2007-10-18,39.495,40.463,39.01,40.27,350812,0
2007-10-19,40.123,40.417,38.962,39.446,862464,0
2007-10-22,38.525,39.688,38.138,39.641,935873,0
2007-10-23,39.688,39.978,39.204,39.543,670784,0
2007-10-24,39.254,40.365,39.01,40.365,784758,0
2007-10-25,40.949,40.999,39.738,40.27,350704,0
2007-10-26,40.365,41.241,40.123,41.143,574891,0
2007-10-29,41.384,42.354,40.27,40.754,852872,0
2007-10-30,40.417,40.949,40.026,40.754,649733,0
2007-10-31,41.289,41.869,40.417,41.578,459844,0
2007-11-01,41.967,41.967,40.318,40.56,801653,0
2007-11-02,41.191,42.062,40.27,41.337,757306,0
2007-11-05,41.723,41.723,40.318,40.318,522911,0
2007-11-06,40.513,41.143,39.93,40.949,1462699,0
2007-11-07,40.463,41.627,39.204,39.446,1726608,0
2007-11-08,39.204,39.978,38.235,38.962,1179034,0
2007-11-09,38.573,38.888,37.993,38.623,1157202,0
2007-11-12,38.623,38.623,36.635,37.023,1372475,0
2007-11-13,37.845,38.525,37.264,37.749,1559485,0
2007-11-14,38.623,38.915,36.733,37.12,782444,0
2007-11-15,37.218,37.702,35.23,35.522,2359806,0
2007-11-16,35.763,36.392,35.278,35.908,397359,0
2007-11-19,35.569,35.957,34.6,34.648,648577,0
2007-11-20,34.699,35.522,33.922,35.278,1030596,0
2007-11-21,35.278,35.278,32.953,33.824,1624658,0
2007-11-23,33.824,35.182,33.389,34.552,235740,0
2007-11-26,34.018,34.989,33.68,33.727,1049740,0
2007-11-27,34.454,34.454,33.146,33.485,1027852,0
2007-11-28,33.922,34.357,33.68,34.165,1199948,0
2007-11-29,34.6,35.23,33.582,35.034,649703,0
2007-11-30,35.957,37.749,35.763,36.828,1216426,0
2007-12-03,35.908,38.381,35.908,38.186,820872,0
2007-12-04,38.284,38.864,37.555,37.845,873360,0
2007-12-05,38.33,38.573,37.169,37.702,1201391,0
2007-12-06,37.799,38.33,37.12,37.606,2083722,0
2007-12-07,37.799,38.284,37.413,37.799,638581,0
2007-12-10,37.799,37.845,37.12,37.413,542491,0
2007-12-11,37.845,37.845,35.811,35.811,665087,0
2007-12-12,36.587,36.926,35.375,36.782,640700,0
2007-12-13,36.782,37.218,35.763,36.635,1152623,0
2007-12-14,36.878,36.878,35.278,35.811,590850,0
2007-12-17,35.908,35.908,34.357,34.6,909534,0
2007-12-18,34.744,36.635,34.213,35.375,2286799,0
2007-12-19,35.665,37.362,35.328,36.49,951719,0
2007-12-20,36.442,38.088,36.247,37.702,1757731,0
2007-12-21,38.138,39.834,37.508,39.495,835769,0
2007-12-24,39.688,40.123,39.106,39.157,103941,0
2007-12-26,38.33,39.398,38.33,38.767,167150,0
2007-12-27,38.186,38.573,37.702,37.896,270478,0
2007-12-28,38.041,38.478,36.975,37.314,398326,0
2007-12-31,37.606,38.381,37.023,37.264,264053,0
2008-01-02,36.975,40.754,36.392,37.606,922398,0
2008-01-03,37.606,38.33,36.878,37.606,1238334,0
2008-01-04,37.508,37.508,35.811,36.2,678826,0
2008-01-07,36.2,37.169,35.034,35.375,650492,0
2008-01-08,34.938,36.828,34.938,35.23,611466,0
2008-01-09,34.894,36.295,34.165,35.665,796334,0
2008-01-10,35.763,36.151,34.6,35.811,553198,0
2008-01-11,35.811,36.295,34.796,36.005,765442,0
2008-01-14,36.005,36.49,35.763,36.247,627573,0
2008-01-15,36.247,36.442,34.744,36.2,1681546,0
2008-01-16,36.392,37.652,35.715,37.555,1283737,0
2008-01-17,37.896,39.254,36.782,37.169,1118269,0
2008-01-18,37.993,38.235,36.005,36.247,1444520,0
2008-01-22,34.503,36.686,34.311,36.2,899210,0
2008-01-23,35.763,38.186,34.357,36.49,1395568,0
2008-01-24,36.49,38.525,36.49,37.606,999691,0
2008-01-25,37.845,38.381,36.103,36.686,965018,0
2008-01-28,36.345,37.413,35.957,37.314,716883,0
2008-01-29,37.314,38.962,36.733,38.478,731146,0
2008-01-30,38.818,39.738,38.041,38.284,570308,0
2008-01-31,37.555,39.446,37.12,39.106,678549,0
2008-02-01,39.495,39.881,38.284,38.72,673855,0
2008-02-04,38.767,38.962,37.555,38.186,459164,0
2008-02-05,37.023,37.896,35.811,36.392,496246,0
2008-02-06,36.782,37,34.894,35.665,826505,0
2008-02-07,35.763,36.005,34.841,35.811,1035867,0
2008-02-08,35.811,37.169,35.522,36.782,577271,0
2008-02-11,36.782,37.652,36.103,37.652,627211,0
2008-02-12,37.799,38.478,36.587,37.218,456821,0
2008-02-13,37.169,38.427,37.169,37.845,446903,0
2008-02-14,37.459,37.799,36.442,37.314,424766,0
2008-02-15,36.828,36.926,33.872,34.503,1733875,0
2008-02-19,36.587,36.587,33.34,33.68,1114715,0
2008-02-20,33.049,33.727,32.222,32.518,3994459,0
2008-02-21,32.856,33.389,32.222,32.276,1194882,0
2008-02-22,32.468,32.468,30.964,31.499,1391659,0
2008-02-25,31.791,32.222,31.305,32.222,1219353,0
2008-02-26,32.222,32.42,31.596,32.372,792817,0
2008-02-27,31.984,32.518,31.351,31.837,617979,0
2008-02-28,31.837,32.322,31.402,31.791,752523,0
2008-02-29,31.888,31.888,30.579,30.868,1117382,0
2008-03-03,30.579,31.112,29.947,30.964,586217,0
2008-03-04,30.964,31.305,29.947,30.579,1001662,0
2008-03-05,30.723,31.74,30.579,31.74,792121,0
2008-03-06,31.935,32.081,31.015,31.351,749612,0
2008-03-07,31.112,31.112,29.998,30.192,942299,0
2008-03-10,30.335,30.723,28.93,29.221,688945,0
2008-03-11,29.512,30.771,29.366,30.433,1516854,0
2008-03-12,30.238,31.791,29.852,30.192,508647,0
2008-03-13,30.044,31.596,29.754,31.159,794792,0
2008-03-14,30.964,31.643,30.627,31.159,742989,0
2008-03-17,30.29,31.015,29.705,29.852,909040,0
2008-03-18,29.852,30.676,29.802,30.335,773421,0
2008-03-19,30.821,30.868,29.1,29.171,997058,0
2008-03-20,29.318,30.484,28.735,29.998,1155544,0
2008-03-24,31.984,32.712,30.748,31.351,1592467,0
2008-03-25,31.351,32.372,31.305,31.984,1441097,0
2008-03-26,32.128,32.42,30.484,31.546,765712,0
2008-03-27,31.935,32.712,30.964,31.112,1168961,0
2008-03-28,31.449,31.984,30.964,31.791,586987,0
2008-03-31,31.305,33.292,31.305,33.098,983197,0
2008-04-01,33.872,34.744,33.098,34.018,624828,0
2008-04-02,34.311,34.989,33.824,34.796,706116,0
2008-04-03,34.165,35.132,34.165,35.086,409721,0
2008-04-04,35.328,35.375,34.311,34.648,285605,0
2008-04-07,34.454,35.23,33.63,35.086,594202,0
2008-04-08,35.132,35.522,34.938,35.522,315165,0
2008-04-09,35.522,36.103,32.904,33.437,823354,0
2008-04-10,32.953,33.195,31.74,32.712,572424,0
2008-04-11,31.984,32.322,30.723,31.546,1699700,0
2008-04-14,31.256,32.468,31.256,32.081,368433,0
2008-04-15,32.222,32.372,31.74,32.178,347342,0
2008-04-16,32.953,33.098,32.128,32.904,399076,0
2008-04-17,32.661,33.049,32.178,32.563,346849,0
2008-04-18,33.389,33.389,32.563,32.712,392300,0
2008-04-21,32.322,32.757,31.791,32.222,431806,0
2008-04-22,32.178,32.178,28.011,29.61,2984816,0
2008-04-23,29.125,30.192,28.447,30.095,1648693,0
2008-04-24,30.095,30.723,29.657,30.141,709728,0
2008-04-25,29.998,30.676,29.802,30.484,309061,0
2008-04-28,30.238,30.579,29.852,30.29,308424,0
2008-04-29,29.998,30.214,29.366,29.998,561992,0
2008-04-30,29.754,30.044,28.93,28.93,654794,0
2008-05-01,28.93,29.171,28.155,28.594,1026130,0
2008-05-02,28.594,29.125,28.349,28.69,522259,0
2008-05-05,28.735,29.318,28.349,28.69,530705,0
2008-05-06,28.204,29.268,27.38,28.594,1791697,0
2008-05-07,28.594,29.221,27.914,28.639,1342008,0
2008-05-08,28.787,29.9,28.787,29.9,366318,0
2008-05-09,29.802,30.528,29.462,29.61,435213,0
2008-05-12,29.947,31.015,29.754,30.964,311962,0
2008-05-13,30.918,31.234,30.192,30.528,267341,0
2008-05-14,30.676,30.771,28.93,29.221,793541,0
2008-05-15,29.075,29.802,28.979,29.221,744125,0
2008-05-16,29.366,30.386,28.787,30.095,753021,0
2008-05-19,30.386,30.821,29.947,30.238,580301,0
2008-05-20,30.484,30.723,29.9,30.723,389210,0
2008-05-21,31.015,31.692,29.947,29.947,865225,0
2008-05-22,30.238,30.723,29.754,30.141,465409,0
2008-05-23,30.044,30.154,29.221,29.61,372661,0
2008-05-27,29.416,30.484,28.979,29.512,548293,0
2008-05-28,29.802,32.616,29.075,31.159,1257611,0
2008-05-29,31.305,34.311,31.305,33.389,1546635,0
2008-05-30,33.534,34.357,33.098,33.292,834412,0
2008-06-02,33.243,33.485,32.031,32.222,942174,0
2008-06-03,32.276,32.42,30.868,31.449,777515,0
2008-06-04,31.499,32.518,30.964,31.984,542780,0
2008-06-05,32.468,33.389,32.178,33.098,437173,0
2008-06-06,32.856,32.953,31.305,31.499,673394,0
2008-06-09,31.692,32.222,29.171,29.947,1092405,0
2008-06-10,29.366,29.802,28.639,29.657,1150351,0
2008-06-11,29.802,30.095,29.171,29.61,1433546,0
2008-06-12,29.462,30.627,29.416,29.558,721410,0
2008-06-13,30.141,30.528,29.462,29.852,395737,0
2008-06-16,29.657,29.802,28.69,29.075,545538,0
2008-06-17,29.754,29.998,29.171,29.318,710613,0
2008-06-18,28.398,29.171,28.251,29.075,942056,0
2008-06-19,29.028,29.268,28.447,28.69,320932,0
2008-06-20,28.833,28.833,27.136,27.671,796143,0
2008-06-23,27.671,27.767,27.187,27.234,502387,0
2008-06-24,27.136,27.234,25.246,25.395,1489824,0
2008-06-25,25.15,25.731,23.504,25.343,1805944,0
2008-06-26,25.199,25.199,24.473,24.569,850866,0
2008-06-27,24.909,25.538,24.326,25.246,1165308,0
2008-06-30,24.859,26.75,24.375,26.412,1073057,0
2008-07-01,25.974,26.799,24.182,24.52,1004359,0
2008-07-02,24.859,24.859,23.551,23.551,1131700,0
2008-07-03,23.893,23.99,22.873,23.551,636113,0
2008-07-07,24.035,24.957,23.795,24.811,1228494,0
2008-07-08,24.909,25.538,24.375,25.395,885692,0
2008-07-09,25.731,25.974,24.763,25.005,910977,0
2008-07-10,25.102,25.102,23.795,24.23,964299,0
2008-07-11,24.23,24.23,22.631,23.163,605496,0
2008-07-14,25.44,25.44,22.487,22.727,1156231,0
2008-07-15,22.292,22.727,20.983,22,1282185,0
2008-07-16,22.487,23.064,21.807,22.775,1611755,0
2008-07-17,22.487,23.406,22.292,22.873,805972,0
2008-07-18,22.873,23.893,22.533,23.117,598795,0
2008-07-21,23.26,23.6,22.533,23.064,452433,0
2008-07-22,23.117,23.648,22.099,23.357,789537,0
2008-07-23,23.648,24.303,23.453,23.504,551086,0
2008-07-24,23.357,24.23,23.163,23.795,1430958,0
2008-07-25,23.697,24.23,23.357,24.035,387750,0
2008-07-28,24.086,24.326,23.064,23.117,474309,0
2008-07-29,23.697,24.811,23.551,24.665,661880,0
2008-07-30,24.811,25.829,24.665,25.829,605959,0
2008-07-31,25.928,27.914,25.781,27.621,725062,0
2008-08-01,27.283,28.883,27.283,28.011,629454,0
2008-08-04,28.447,28.542,27.136,27.671,538590,0
2008-08-05,28.349,28.735,27.914,28.301,486955,0
2008-08-06,28.594,28.594,27.187,27.478,346315,0
2008-08-07,27.671,28.059,25.877,25.928,635279,0
2008-08-08,28.93,30.044,27.38,28.833,1867344,0
2008-08-11,29.416,29.657,28.109,29.558,1570518,0
2008-08-12,29.998,31.643,29.268,30.627,1679154,0
2008-08-13,31.112,31.112,29.802,30.29,802461,0
2008-08-14,29.512,30.676,29.512,30.095,578391,0
2008-08-15,30.192,30.579,29.947,29.998,399430,0
2008-08-18,30.386,30.433,29.268,29.512,546434,0
2008-08-19,28.93,29.558,28.349,28.542,224657,0
2008-08-20,28.594,28.905,27.863,28.447,229293,0
2008-08-21,27.863,28.639,27.671,28.398,275196,0
2008-08-22,28.979,29.075,28.109,28.883,241104,0
2008-08-25,28.349,28.69,27.38,27.816,230006,0
2008-08-26,27.09,27.961,27.09,27.621,208782,0
2008-08-27,27.234,28.663,27.234,28.542,262786,0
2008-08-28,28.979,29.9,28.542,29.9,267207,0
2008-08-29,28.69,28.833,27.331,27.671,793186,0
2008-09-02,27.717,28.251,25.684,25.974,736050,0
2008-09-03,26.51,27.717,26.023,26.606,534746,0
2008-09-04,26.701,26.895,26.071,26.653,732016,0
2008-09-05,26.606,27.136,26.071,26.75,677849,0
2008-09-08,27.767,27.767,26.457,27.428,468501,0
2008-09-09,27.09,27.574,25.684,25.877,864004,0
2008-09-10,26.023,26.653,25.928,26.362,373264,0
2008-09-11,26.12,26.75,25.974,26.555,364168,0
2008-09-12,26.12,26.457,25.781,26.265,389703,0
2008-09-15,25.343,26.12,24.473,24.473,524207,0
2008-09-16,24.473,25.491,23.99,24.569,899876,0
2008-09-17,24.473,24.473,22,22.583,619494,0
2008-09-18,23.6,23.6,21.759,22.968,1616171,0
2008-09-19,25.199,25.44,23.551,23.99,775849,0
2008-09-22,24.23,24.23,22.339,22.339,609063,0
2008-09-23,22.727,24.278,22,22,574454,0
2008-09-24,22.631,24.086,22.242,22.968,600008,0
2008-09-25,23.453,24.035,22.968,23.163,574494,0
2008-09-26,23.406,23.842,21.807,22.727,644021,0
2008-09-29,23.213,23.213,20.933,21.225,818080,0
2008-09-30,21.418,23.453,21.176,22.292,926318,0
2008-10-01,22.339,23.117,21.66,22.727,554885,0
2008-10-02,21.515,22.727,19.821,19.821,501312,0
2008-10-03,19.869,20.739,18.318,18.608,621850,0
2008-10-06,17.59,17.979,15.121,16.234,1234151,0
2008-10-07,16.815,17.011,14.539,14.539,865420,0
2008-10-08,13.957,14.876,13.229,13.473,1020795,0
2008-10-09,14.343,14.926,11.971,11.971,1317847,0
2008-10-10,12.357,13.424,10.225,11.922,1016852,0
2008-10-13,13.085,14.539,12.164,14.539,783563,0
2008-10-14,15.023,15.217,14.294,15.071,1099568,0
2008-10-15,15.314,15.314,12.406,12.987,1614857,0
2008-10-16,13.521,14.343,11.581,13.666,1216322,0
2008-10-17,13.57,13.86,12.646,12.987,827132,0
2008-10-20,12.987,13.86,12.55,13.229,601456,0
2008-10-21,13.085,13.906,12.744,12.744,546511,0
2008-10-22,12.744,13.28,11.632,12.113,854168,0
2008-10-23,12.164,12.21,11.001,11.727,1295377,0
2008-10-24,10.515,11.873,10.225,11.244,1043729,0
2008-10-27,11.001,11.678,10.759,10.853,835377,0
2008-10-28,10.906,12.113,10.176,11.873,1255462,0
2008-10-29,11.632,12.068,11.097,11.341,812718,0
2008-10-30,11.485,12.164,11.341,11.824,1204439,0
2008-10-31,12.068,12.6,11.485,12.017,623729,0
2008-11-03,11.632,12.068,10.61,10.906,996203,0
2008-11-04,11.388,11.581,10.708,11.439,900935,0
2008-11-05,11.824,13.521,11.439,11.485,1569550,0
2008-11-06,11.727,12.113,10.807,10.951,993038,0
2008-11-07,11.147,11.439,11.001,11.244,593676,0
2008-11-10,11.824,12.308,10.079,10.275,759427,0
2008-11-11,10.079,10.468,9.4493,9.547,930568,0
2008-11-12,9.643,9.643,8.0442,8.4317,1635564,0
2008-11-13,8.3349,9.3042,8.0442,9.1594,2519705,0
2008-11-14,9.1594,9.2073,8.2863,8.7227,1224387,0
2008-11-17,8.5774,8.6735,7.5113,7.7532,1435215,0
2008-11-18,7.2689,7.8502,7.2203,7.6083,1250383,0
2008-11-19,7.3173,7.7532,6.4453,6.6392,1348640,0
2008-11-20,6.3482,7.4144,5.185,6.1061,2244433,0
2008-11-21,6.2028,6.5421,4.8945,5.5245,3621224,0
2008-11-24,5.379,6.6878,5.379,6.6878,1011234,0
2008-11-25,6.5421,6.5421,5.8635,6.1542,4031032,0
2008-11-26,6.4936,7.1236,5.9606,7.1236,1415332,0
2008-11-28,7.4144,7.7053,6.3966,6.7842,606833,0
2008-12-01,6.7842,6.9298,6.2512,6.4936,1113375,0
2008-12-02,6.2996,7.0752,6.1061,6.9781,847253,0
2008-12-03,7.3173,7.8987,6.8327,7.4628,939781,0
2008-12-04,6.8327,8.0442,6.6392,7.3658,1287008,0
2008-12-05,7.3658,7.8502,6.8327,7.8502,854929,0
2008-12-08,7.8022,8.383,7.2203,8.3349,660296,0
2008-12-09,8.2863,8.6735,7.8502,8.3349,1533247,0
2008-12-10,8.3349,9.4265,8.1413,9.3042,1016434,0
2008-12-11,9.547,9.643,7.9958,7.9958,842811,0
2008-12-12,7.7532,8.7227,7.2203,8.4801,691776,0
2008-12-15,8.5289,8.8192,7.8987,7.9474,589569,0
2008-12-16,7.9474,8.8192,7.9474,8.7227,1048355,0
2008-12-17,8.7706,9.1116,8.5774,8.7227,490963,0
2008-12-18,8.7227,9.0145,8.383,8.4801,595983,0
2008-12-19,8.383,9.0145,7.8022,8.9657,674832,0
2008-12-22,9.1116,9.1594,8.1413,8.3349,553686,0
2008-12-23,8.383,8.6735,8.0929,8.4317,987989,0
2008-12-24,8.5774,8.5774,8.1413,8.3349,158376,0
2008-12-26,7.9474,8.9179,7.9474,8.9179,304054,0
2008-12-29,8.4801,8.8683,8.3349,8.4317,835079,0
2008-12-30,8.2863,9.0145,7.9474,7.9474,815562,0
2008-12-31,7.9958,8.383,7.9474,8.0929,527968,0
2009-01-02,8.2863,8.8683,8.2379,8.8683,401778,0
2009-01-05,8.8683,9.1116,8.2863,9.1116,734925,0
2009-01-06,9.1116,10.225,8.8683,10.176,923712,0
2009-01-07,10.225,10.322,9.3042,9.4493,787455,0
2009-01-08,9.643,9.887,9.1116,9.837,253443,0
2009-01-09,9.887,9.887,9.2073,9.2073,261225,0
2009-01-12,9.3997,9.3997,8.3349,8.4317,431513,0
2009-01-13,8.5774,8.7706,7.4144,7.7053,779255,0
2009-01-14,7.8502,7.8502,6.8327,7.1723,744353,0
2009-01-15,6.9298,7.9958,6.7357,7.9958,814518,0
2009-01-16,8.1413,8.2379,7.5113,8.0442,222478,0
2009-01-20,7.8987,8.1897,7.1236,7.2203,272458,0
2009-01-21,7.1236,8.1897,7.1236,8.1413,487682,0
2009-01-22,7.8502,8.4801,7.7053,8.0442,399614,0
2009-01-23,7.7532,8.383,7.5113,8.0929,195667,0
2009-01-26,8.383,8.4801,7.8502,7.8987,243626,0
2009-01-27,7.8987,8.2863,7.8022,8.0929,212669,0
2009-01-28,8.3349,8.6254,7.9958,8.6254,359808,0
2009-01-29,8.3349,8.5774,7.6568,7.6568,306743,0
2009-01-30,7.7532,8.383,7.1723,7.2203,593912,0
2009-02-02,7.3658,7.584,6.2996,6.4936,573914,0
2009-02-03,6.7842,6.8327,6.1542,6.5906,526477,0
2009-02-04,6.5906,6.8813,6.2028,6.3966,493665,0
2009-02-05,6.5421,6.5421,4.9913,6.3482,908396,0
2009-02-06,6.0576,6.6878,5.5731,5.7666,751278,0
2009-02-09,6.0576,7.3173,5.8151,6.7357,1038156,0
2009-02-10,6.7357,7.0752,5.6697,5.6697,802795,0
2009-02-11,6.0576,6.2512,5.0884,5.379,1952590,0
2009-02-12,5.4759,5.7179,5.04,5.5245,622185,0
2009-02-13,5.7179,5.7666,5.0884,5.185,442569,0
2009-02-17,5.1366,5.5245,4.8945,4.8945,630272,0
2009-02-18,5.379,5.379,4.604,4.8945,1936202,0
2009-02-19,4.8945,5.04,4.604,4.7974,802466,0
2009-02-20,4.8461,4.943,4.4101,4.4101,576059,0
2009-02-23,4.7974,4.7974,3.9738,3.9738,579467,0
2009-02-24,3.9738,4.5068,3.8767,4.4579,579873,0
2009-02-25,4.3615,4.5068,3.6828,3.6828,821138,0
2009-02-26,3.8767,4.2158,3.8767,3.9738,1523883,0
2009-02-27,4.0706,4.5068,3.7596,3.8284,2290239,0
2009-03-02,3.6345,3.7314,2.9074,2.9074,1109812,0
2009-03-03,3.2106,3.4406,2.5684,2.9074,2150868,0
2009-03-04,3.0571,3.2953,2.4713,3.2953,2700849,0
2009-03-05,3.3437,3.3923,2.7621,2.9558,987147,0
2009-03-06,2.8109,3.1016,2.7502,3.0528,430001,0
2009-03-09,3.1984,3.7799,3.0044,3.1016,399054,0
2009-03-10,2.9558,3.7314,2.9558,3.6828,617330,0
2009-03-11,4.0221,4.2646,3.5617,3.9254,502590,0
2009-03-12,3.8767,4.0706,3.3476,3.8284,468948,0
2009-03-13,3.6345,3.7799,3.2953,3.3923,687810,0
2009-03-16,3.4406,3.6345,3.2468,3.6345,588640,0
2009-03-17,3.3437,4.2158,3.3437,4.0221,629390,0
2009-03-18,3.8767,4.4101,3.7314,4.1675,764410,0
2009-03-19,4.5109,4.7005,4.1675,4.604,506191,0
2009-03-20,4.7974,5.4759,4.652,5.4759,1341046,0
2009-03-23,5.4274,5.5731,5.04,5.4759,384275,0
2009-03-24,4.7005,5.8151,4.7005,5.04,424839,0
2009-03-25,5.0884,5.4274,4.749,5.185,546477,0
2009-03-26,5.3306,5.379,4.749,5.1366,701111,0
2009-03-27,5.04,5.04,4.604,4.652,270120,0
2009-03-30,4.749,4.749,4.2158,4.4101,237238,0
2009-03-31,4.7005,4.749,4.4101,4.604,270603,0
2009-04-01,4.604,4.943,4.2158,4.943,364909,0
2009-04-02,5.185,5.2336,4.8461,5.1366,381203,0
2009-04-03,4.943,5.1366,4.8945,5.04,223713,0
2009-04-06,5.0884,5.2336,4.7974,5.2336,309343,0
2009-04-07,5.4274,5.4274,4.943,4.9913,231046,0
2009-04-08,5.04,5.0884,4.749,5.0884,262495,0
2009-04-09,4.9913,5.4274,4.9913,5.4274,427204,0
2009-04-13,5.4274,5.5245,5.1366,5.4759,229962,0
2009-04-14,5.3306,5.3306,4.7974,4.7974,547116,0
2009-04-15,4.8461,5.185,4.652,5.185,410818,0
2009-04-16,5.3306,5.3306,4.7005,5.04,503948,0
2009-04-17,5.3306,5.3306,4.7974,5.04,220654,0
2009-04-20,5.04,5.04,4.4579,4.4579,426326,0
2009-04-21,5.2336,5.2336,4.3047,4.4101,346670,0
2009-04-22,4.4579,4.9913,4.3615,4.8945,687445,0
2009-04-23,5.0884,5.185,4.749,5.0884,613866,0
2009-04-24,4.9913,6.0576,4.9913,5.9123,1899083,0
2009-04-27,5.8151,6.2028,5.621,6.0576,628957,0
2009-04-28,6.1061,7.0267,5.9606,7.0267,1034840,0
2009-04-29,7.7291,7.8502,7.1236,7.5113,1477428,0
2009-04-30,7.8022,8.8192,7.3173,8.8192,2411975,0
2009-05-01,8.4801,9.3997,8.0442,8.8192,1146205,0
2009-05-04,8.7706,8.9657,8.383,8.6254,1040827,0
2009-05-05,8.8192,8.8192,7.6083,7.6568,1176930,0
2009-05-06,7.6083,8.2863,7.0267,8.2379,1240121,0
2009-05-07,8.9179,9.643,8.0929,8.3349,910559,0
2009-05-08,9.3042,9.3042,7.9474,8.4801,681263,0
2009-05-11,8.7706,8.7706,7.7532,7.9958,556472,0
2009-05-12,8.0442,8.2863,7.6568,7.7053,396288,0
2009-05-13,7.5113,7.8022,6.6878,6.8813,881368,0
2009-05-14,6.9781,7.3173,6.7357,6.9298,533930,0
2009-05-15,6.9781,7.0752,6.5906,6.8327,406571,0
2009-05-18,7.2203,7.2689,6.8813,7.2689,317389,0
2009-05-19,7.4144,8.0929,7.2689,7.6568,621487,0
2009-05-20,8.1413,8.3349,7.4144,7.7053,1030694,0
2009-05-21,7.7053,7.8502,7.1236,7.1236,277554,0
2009-05-22,7.4628,7.5598,6.7357,6.9781,697589,0
2009-05-26,7.0267,7.2689,6.7357,7.0752,890957,0
2009-05-27,7.3173,7.3658,6.2512,6.2512,682565,0
2009-05-28,6.5421,6.9781,6.4453,6.6878,791723,0
2009-05-29,6.9781,7.0267,5.5245,5.5245,3810595,0
2009-06-01,5.8151,6.3482,5.7666,6.3482,1213385,0
2009-06-02,6.8327,6.9298,6.5421,6.5421,1387002,0
2009-06-03,6.7357,6.8813,6.5906,6.8813,1099687,0
2009-06-04,7.1236,7.4628,6.7842,7.4144,675584,0
2009-06-05,7.6083,7.7053,7.0752,7.4144,334772,0
2009-06-08,7.1723,7.6083,6.4936,7.2203,257169,0
2009-06-09,7.3658,7.5113,7.2203,7.2689,517871,0
2009-06-10,7.3173,7.7532,7.1236,7.1723,891490,0
2009-06-11,6.9821,7.378,6.8409,7.3701,3503696,0
2009-06-12,7.0834,7.8223,7.0834,7.8184,2755849,0
2009-06-15,7.7131,8.1451,7.4468,8.036,3981234,0
2009-06-16,8.0603,8.1007,7.5514,7.5719,3020499,0
2009-06-17,7.1155,7.7251,6.5014,7.7091,5849907,0
2009-06-18,7.5316,7.6,6.7115,6.7842,3878521,0
2009-06-19,6.8651,6.9744,6.6751,6.748,1905863,0
2009-06-22,6.663,6.8085,6.3362,6.3725,2324817,0
2009-06-23,6.3725,6.506,6.1785,6.3116,2058554,0
2009-06-24,6.3116,6.6266,6.2753,6.3808,1723557,0
2009-06-25,6.308,6.6751,6.2388,6.6751,1683748,0
2009-06-26,6.663,7.2164,6.5014,7.0791,14601169,0
2009-06-29,7.0509,7.0671,6.7644,6.8291,3316228,0
2009-06-30,6.8367,7.0551,6.6834,6.6955,2188155,0
2009-07-01,6.7402,6.9458,6.6347,6.6673,1589952,0
2009-07-02,6.5218,6.5787,6.3725,6.4247,1311189,0
2009-07-06,6.3442,6.3844,6.0335,6.2311,2294525,0
2009-07-07,6.2109,6.2109,5.9326,5.9606,2335547,0
2009-07-08,5.9849,6.0858,5.7144,5.9077,1625808,0
2009-07-09,6.0576,6.1184,5.9077,6.0212,2116374,0
2009-07-10,5.9606,6.0493,5.7991,5.9925,1170547,0
2009-07-13,5.997,6.0576,5.7787,5.9447,1417331,0
2009-07-14,6.0775,6.0775,5.8028,5.884,621856,0
2009-07-15,5.8075,6.094,5.5892,6.0616,2665225,0
2009-07-16,6.0289,6.2798,5.8961,6.207,1520239,0
2009-07-17,6.223,6.2877,6.0616,6.122,894035,0
2009-07-20,6.1465,6.2996,6.0897,6.126,805793,0
2009-07-21,6.1502,6.2914,5.9123,6.0373,660902,0
2009-07-22,5.9689,6.3035,5.9562,6.2471,822449,0
2009-07-23,6.2268,6.5787,6.1585,6.5379,1787328,0
2009-07-24,6.5014,6.825,6.4453,6.8045,2435457,0
2009-07-27,6.8208,7.0227,6.8127,6.9942,1701859,0
2009-07-28,7.4022,7.8746,7.2649,7.8585,4931431,0
2009-07-29,7.7735,7.7777,7.5113,7.5316,2270020,0
2009-07-30,7.6766,8.0041,7.6728,7.77,2476864,0
2009-07-31,7.7174,7.8987,7.6083,7.6568,1437920,0
2009-08-03,7.7616,7.9109,7.6083,7.7251,2288208,0
2009-08-04,8.1976,9.807,8.0767,9.728,8084686,0
2009-08-05,9.733,10.065,9.2984,9.913,3682747,0
2009-08-06,9.861,10.785,9.861,10.597,3817157,0
2009-08-07,10.675,11.163,10.675,11.076,2434876,0
2009-08-10,10.981,11.45,10.909,11.429,1910708,0
2009-08-11,11.281,11.317,10.847,11.076,1817505,0
2009-08-12,11.109,11.526,11.026,11.395,1888652,0
2009-08-13,11.514,11.603,11.026,11.586,1622063,0
2009-08-14,11.53,11.53,11.13,11.22,1749080,0
2009-08-17,10.906,10.906,10.195,10.58,1299216,0
2009-08-18,10.549,11.053,10.549,10.901,1174156,0
2009-08-19,10.666,11.171,10.637,11.086,1084296,0
2009-08-20,11.039,11.732,10.985,11.627,1895768,0
2009-08-21,11.8,12.45,11.769,12.417,2188929,0
2009-08-24,12.579,12.579,12.312,12.417,1984556,0
2009-08-25,12.535,12.962,12.458,12.842,2102940,0
2009-08-26,12.842,13.366,12.682,13.331,1851597,0
2009-08-27,13.366,14.321,13.331,14.142,3535283,0
2009-08-28,14.368,14.561,14.046,14.351,2569412,0
2009-08-31,14.222,14.425,13.9,14.307,1800477,0
2009-09-01,14.25,14.683,13.38,13.476,2609216,0
2009-09-02,13.386,14.428,13.115,14.046,2562510,0
2009-09-03,14.183,14.351,13.787,13.915,2051827,0
2009-09-04,13.945,14.422,13.86,14.364,2416493,0
2009-09-08,14.561,14.833,14.355,14.437,1172957,0
2009-09-09,14.432,14.783,14.282,14.539,1387553,0
2009-09-10,14.539,14.772,14.216,14.772,1096427,0
2009-09-11,14.893,15.071,14.428,14.53,1774122,0
2009-09-14,14.558,14.813,14.499,14.791,2040108,0
2009-09-15,14.885,15.506,14.804,15.187,2836518,0
2009-09-16,15.376,15.787,15.236,15.762,1387852,0
2009-09-17,15.846,15.858,14.962,15.156,1297248,0
2009-09-18,14.985,15.691,14.985,15.475,1878245,0
2009-09-21,15.319,15.498,15.069,15.456,1336238,0
2009-09-22,15.632,16.331,15.509,16.182,2072682,0
2009-09-23,16.167,16.959,15.304,15.346,2717176,0
2009-09-24,14.962,14.962,13.682,13.803,3220661,0
2009-09-25,13.686,14.134,13.557,13.94,1951232,0
2009-09-28,14.1,14.372,13.698,14.18,1605450,0
2009-09-29,14.307,14.745,14.307,14.664,921937,0
2009-09-30,14.796,14.876,13.9,14.222,2106955,0
2009-10-01,15.139,15.425,14.294,14.934,5497476,0
2009-10-02,14.822,15.863,14.699,15.297,3041463,0
2009-10-05,15.346,15.766,15.346,15.741,2779348,0
2009-10-06,15.992,16.169,15.682,16.008,2111628,0
2009-10-07,15.972,16.032,15.665,15.766,1836539,0
2009-10-08,15.963,16.472,15.947,16.34,1695472,0
2009-10-09,16.373,16.627,16.213,16.627,773869,0
2009-10-12,16.76,16.89,16.163,16.258,1055952,0
2009-10-13,16.178,16.744,16.109,16.437,1247338,0
2009-10-14,16.588,17.365,16.588,17.3,1450754,0
2009-10-15,16.993,18.422,16.968,18.398,3222674,0
2009-10-16,18.274,18.398,17.526,17.552,2861788,0
2009-10-19,17.717,18.058,17.657,17.954,1742119,0
2009-10-20,17.937,17.937,16.706,16.853,3129042,0
2009-10-21,17.574,17.574,16.717,16.771,2215746,0
2009-10-22,16.711,17.954,16.243,17.616,1976348,0
2009-10-23,17.628,17.726,16.681,16.801,1780909,0
2009-10-26,16.771,17.501,16.056,16.213,2338482,0
2009-10-27,16.331,16.658,15.854,15.943,2424714,0
2009-10-28,15.908,16.136,14.817,14.979,2727772,0
2009-10-29,15.131,16.016,15.023,15.968,4295575,0
2009-10-30,17.001,17.726,16.415,16.918,6072368,0
2009-11-02,17.895,18.77,17.667,18.306,6139414,0
2009-11-03,18.981,19.086,17.73,19.008,3169206,0
2009-11-04,19.126,19.322,18.391,18.447,3768103,0
2009-11-05,18.488,19.99,18.347,19.946,3094757,0
2009-11-06,19.715,20.32,19.424,19.869,2466054,0
2009-11-09,20.055,20.975,19.993,20.396,2797012,0
2009-11-10,20.365,20.786,20.192,20.408,2944580,0
2009-11-11,20.753,21.085,20.032,20.731,2980621,0
2009-11-12,20.745,21.218,20.309,20.818,5089564,0
2009-11-13,21.085,21.511,20.805,21.327,2296871,0
2009-11-16,21.592,22.05,21.46,21.807,2889167,0
2009-11-17,21.604,21.7,21.028,21.558,1892157,0
2009-11-18,21.497,21.565,20.837,21.44,2312660,0
2009-11-19,21.149,21.334,20.496,21.286,2357599,0
2009-11-20,20.903,21.555,20.789,20.999,2249989,0
2009-11-23,21.558,21.569,21.161,21.435,2098482,0
2009-11-24,21.403,21.907,21.399,21.876,2433404,0
2009-11-25,22.057,22.551,21.592,22.322,1662016,0
2009-11-27,21.153,21.901,20.992,21.651,1409700,0
2009-11-30,21.523,22.918,21.523,22.784,6689190,0
2009-12-01,23.015,23.484,22.419,22.737,3223691,0
2009-12-02,22.811,23.047,22.214,23.032,2507136,0
2009-12-03,22.893,23.202,22.495,22.507,1975328,0
2009-12-04,22.854,23.382,22.175,22.795,3232603,0
2009-12-07,22.675,22.951,22.412,22.533,1536885,0
2009-12-08,22.304,22.799,22.125,22.507,1660030,0
2009-12-09,22.382,22.703,21.985,22.427,1697758,0
2009-12-10,22.551,22.671,22.004,22.07,1526411,0
2009-12-11,22.21,22.69,21.996,22.457,1256114,0
2009-12-14,22.59,23.023,22.175,22.771,1070966,0
2009-12-15,22.614,22.883,22.312,22.372,995479,0
2009-12-16,22.69,23.117,22.634,22.918,924734,0
2009-12-17,22.661,22.696,22.09,22.134,899656,0
2009-12-18,21.816,22.33,21.246,21.965,2199102,0
2009-12-21,22.063,22.849,21.901,22.436,997783,0
2009-12-22,22.554,23.209,22.501,23.138,996442,0
2009-12-23,23.41,23.865,23.341,23.623,1090042,0
2009-12-24,23.874,23.874,23.141,23.41,254146,0
2009-12-28,23.445,23.445,23.015,23.294,572823,0
2009-12-29,23.422,23.422,22.918,23.042,973651,0
2009-12-30,22.954,23.159,22.675,23.018,923183,0
2009-12-31,22.957,23.138,22.344,22.377,634941,0
2010-01-04,22.749,22.999,22.678,22.888,1360421,0
2010-01-05,22.918,23.302,22.781,23.1,1009517,0
2010-01-06,23.1,23.341,22.948,23.218,1801189,0
2010-01-07,23.228,23.232,22.675,22.737,1303689,0
2010-01-08,22.567,22.905,21.79,22.6,1417478,0
2010-01-11,22.696,22.719,21.686,21.981,1944468,0
2010-01-12,21.731,21.989,21.361,21.537,2163246,0
2010-01-13,21.705,21.996,21.545,21.71,1182083,0
2010-01-14,21.681,21.831,21.214,21.621,1539024,0
2010-01-15,21.63,22.572,21.532,22.449,2158801,0
2010-01-19,22.444,23.981,22.405,23.564,3237626,0
2010-01-20,23.302,23.422,22.869,23.31,3259687,0
2010-01-21,23.379,23.534,21.759,21.783,1891909,0
2010-01-22,22.326,22.483,21.235,21.354,2123660,0
2010-01-25,21.647,22.207,20.828,21.051,1891343,0
2010-01-26,20.805,21.444,20.37,20.417,1696712,0
2010-01-27,20.251,20.444,19.441,20.383,3199746,0
2010-01-28,20.519,20.597,19.472,19.605,1709920,0
2010-01-29,19.644,20.316,19.415,19.614,1490128,0
2010-02-01,20.192,21.562,20.192,21.541,2128186,0
2010-02-02,21.541,22.26,21.541,21.948,1516457,0
2010-02-03,21.795,21.795,20.652,21.545,3034735,0
2010-02-04,22.214,22.214,19.609,20.192,5426206,0
2010-02-05,20.782,20.782,19.086,20.268,3924431,0
2010-02-08,20.276,20.882,19.97,20.046,1634483,0
2010-02-09,20.431,20.794,20.008,20.661,1607161,0
2010-02-10,20.618,20.774,19.983,20.281,1527578,0
2010-02-11,20.215,20.538,20.013,20.51,1566649,0
2010-02-12,20.281,20.467,19.921,20.352,1960630,0
2010-02-16,20.589,21.23,20.58,21.218,1995937,0
2010-02-17,21.337,21.762,21.099,21.407,1105912,0
2010-02-18,21.337,21.766,21.185,21.759,753705,0
2010-02-19,21.664,21.928,21.384,21.7,1071091,0
2010-02-22,21.705,21.919,21.222,21.779,1155374,0
2010-02-23,21.643,22.099,21.092,21.371,1376562,0
2010-02-24,21.523,22.07,21.393,21.831,1175600,0
2010-02-25,21.388,21.827,21.23,21.783,1864698,0
2010-02-26,21.981,21.981,21.09,21.108,1120202,0
2010-03-01,21.407,22.723,21.144,22.69,2498041,0
2010-03-02,22.849,23.685,22.849,23.382,2593171,0
2010-03-03,23.484,23.67,23.202,23.457,2122919,0
2010-03-04,23.586,23.681,22.745,23.471,1602482,0
2010-03-05,23.704,24.562,23.627,24.305,2999547,0
2010-03-08,24.491,24.702,24.108,24.489,2590870,0
2010-03-09,24.23,24.879,24.23,24.52,2067509,0
2010-03-10,24.54,24.811,24.371,24.553,1809223,0
2010-03-11,24.431,25.65,24.406,25.475,2706376,0
2010-03-12,25.757,26.257,25.672,25.866,3299498,0
2010-03-15,25.802,25.821,25.255,25.44,2881886,0
2010-03-16,26.61,27.078,26.412,27.061,4594756,0
2010-03-17,27.208,28.269,27.208,28.002,3535811,0
2010-03-18,28.077,28.095,27.421,27.528,1382259,0
2010-03-19,26.872,27.095,26.33,26.357,3421654,0
2010-03-22,26.496,26.998,26.357,26.648,2182393,0
2010-03-23,26.56,26.884,26.107,26.725,1722574,0
2010-03-24,26.5,26.868,26.362,26.416,1470845,0
2010-03-25,26.598,26.717,25.516,25.534,1718121,0
2010-03-26,25.723,26.394,25.592,25.813,1599861,0
2010-03-29,25.982,26.362,25.937,26.191,1755092,0
2010-03-30,27.078,27.486,26.251,26.347,2351143,0
2010-03-31,26.2,26.386,25.764,26.012,1160373,0
2010-04-01,26.276,26.5,25.902,26.311,1122244,0
2010-04-05,26.354,26.75,26.327,26.563,2498820,0
2010-04-06,26.296,27.372,26.296,27.319,1739957,0
2010-04-07,27.602,29.156,27.478,28.45,5201172,0
2010-04-08,28.188,28.522,28.111,28.188,3514699,0
2010-04-09,28.626,29.505,28.584,29.492,1984502,0
2010-04-12,29.548,29.998,29.399,29.708,2120102,0
2010-04-13,29.957,29.963,29.695,29.746,1407183,0
2010-04-14,29.884,30.918,29.884,30.771,3152636,0
2010-04-15,30.771,31.474,30.771,31.31,1980365,0
2010-04-16,30.398,30.989,29.323,30.009,3277611,0
2010-04-19,29.726,29.864,28.509,29.497,2150489,0
2010-04-20,29.838,30.868,29.39,30.735,4193226,0
2010-04-21,30.72,31.094,30.374,30.792,1297034,0
2010-04-22,30.307,31.613,30.001,31.527,1338535,0
2010-04-23,31.528,31.899,30.988,31.658,1595354,0
2010-04-26,31.697,31.744,31.221,31.511,1399514,0
2010-04-27,31.242,31.446,29.399,29.621,2192944,0
2010-04-28,29.805,30.276,29.359,29.552,1708385,0
2010-04-29,29.662,31.131,29.657,30.853,1910245,0
2010-04-30,31.292,31.64,28.579,28.608,2986899,0
2010-05-03,28.998,30.582,28.998,30.453,1932580,0
2010-05-04,29.674,29.734,28.225,28.495,1983692,0
2010-05-05,27.952,29.252,26.86,27.942,2626029,0
2010-05-06,27.731,28.284,23.018,25.982,3845264,0
2010-05-07,26.367,26.367,24.018,24.609,4367256,0
2010-05-10,26.437,26.985,26.084,26.98,2653087,0
2010-05-11,26.457,27.741,26.347,26.931,2191711,0
2010-05-12,27.064,28.478,27.064,28.434,1283502,0
2010-05-13,28.362,28.769,27.271,27.447,1442888,0
2010-05-14,26.994,26.994,26.217,26.606,1839380,0
2010-05-17,26.612,27.311,25.005,25.866,2363216,0
2010-05-18,26.546,27.039,24.391,24.427,3502275,0
2010-05-19,24.222,24.507,23.163,24.268,3079789,0
2010-05-20,23.353,23.942,22.436,22.733,3521918,0
2010-05-21,22.214,24.222,22.04,23.972,2553826,0
2010-05-24,24.039,24.986,23.785,23.806,1755399,0
2010-05-25,22.727,23.704,22.21,23.657,2617406,0
2010-05-26,24.065,24.888,23.403,23.592,2008421,0
2010-05-27,24.534,25.911,24.346,25.898,1724639,0
2010-05-28,25.856,25.915,24.305,24.713,1612957,0
2010-06-01,24.326,25.134,22.918,22.957,2836794,0
2010-06-02,23.427,24.99,23.403,24.844,3208456,0
2010-06-03,24.569,25.365,24.212,24.613,1706367,0
2010-06-04,23.445,24.005,22.538,22.594,3663144,0
2010-06-07,22.696,23.129,21.494,21.6,2655492,0
2010-06-08,21.795,22.166,21.06,21.754,2650401,0
2010-06-09,22.23,23.26,21.686,21.856,1989314,0
2010-06-10,22.457,23.317,22.344,23.018,2017227,0
2010-06-11,22.498,23.773,22.479,23.422,2298207,0
2010-06-14,23.926,24.464,23.053,23.277,2625243,0
2010-06-15,23.491,24.585,23.491,24.55,2329358,0
2010-06-16,24.108,24.271,23.449,23.64,1798067,0
2010-06-17,23.681,23.926,23.032,23.512,1687634,0
2010-06-18,23.717,23.77,22.191,22.319,3973511,0
2010-06-21,22.883,24.018,22.883,23.685,5955361,0
2010-06-22,23.692,24.077,21.919,21.953,3725420,0
2010-06-23,22.264,22.858,21.303,22.397,4662788,0
2010-06-24,22.016,22.449,20.955,21.18,5513175,0
2010-06-25,21.361,21.541,20.861,21.188,12113872,0
2010-06-28,21.185,21.635,20.615,20.875,3732889,0
2010-06-29,20.199,20.276,19.518,19.953,6840503,0
2010-06-30,19.819,20.598,19.766,19.848,2774272,0
2010-07-01,19.767,20.378,18.872,19.559,3365777,0
2010-07-02,19.618,19.869,18.965,19.487,2663705,0
2010-07-06,20.14,20.577,18.672,18.96,3899550,0
2010-07-07,18.981,20.102,18.868,20.102,3198092,0
2010-07-08,20.097,20.155,18.835,19.375,4175168,0
2010-07-09,19.344,20.046,19.302,19.953,2001226,0
2010-07-12,19.884,20.357,19.364,19.487,2861627,0
2010-07-13,20.152,20.736,19.979,20.577,2527642,0
2010-07-14,20.677,20.677,19.934,20.333,2350540,0
2010-07-15,20.224,20.224,19.446,20.063,2056133,0
2010-07-16,19.812,19.917,19.255,19.292,1501845,0
2010-07-19,19.364,19.513,18.749,19.441,1686115,0
2010-07-20,18.952,20.396,18.906,20.264,1797778,0
2010-07-21,20.387,20.623,19.563,19.585,2576432,0
2010-07-22,20.051,21.277,20.013,21.023,2168212,0
2010-07-23,21.023,22.382,20.745,22.226,2416685,0
2010-07-26,22.172,22.322,21.88,22.25,1748713,0
2010-07-27,22.444,22.479,21.537,22.113,1680671,0
2010-07-28,22.044,22.255,21.795,22.04,2328415,0
2010-07-29,22.175,22.551,21.38,21.66,2418535,0
2010-07-30,21.198,23.857,21.198,23.623,4687286,0
2010-08-02,24.387,26.046,24.319,25.571,5222277,0
2010-08-03,25.459,25.459,24.596,24.82,2672262,0
2010-08-04,25.038,25.467,24.962,25.326,1730517,0
2010-08-05,25.138,25.431,24.949,25.267,1463006,0
2010-08-06,24.896,25.413,24.661,24.977,1632760,0
2010-08-09,25.306,25.781,25.15,25.382,1713149,0
2010-08-10,25.02,25.898,24.844,25.475,2346324,0
2010-08-11,24.661,24.953,24.212,24.394,2686321,0
2010-08-12,23.806,25.053,23.704,24.732,2971111,0
2010-08-13,24.678,24.936,24.171,24.212,1772054,0
2010-08-16,24.018,24.926,23.992,24.371,1489757,0
2010-08-17,24.844,25.459,24.84,25.109,1573270,0
2010-08-18,25.106,25.995,25.025,25.817,2418640,0
2010-08-19,25.757,25.852,24.678,24.859,1852186,0
2010-08-20,24.648,24.892,24.259,24.634,964865,0
2010-08-23,24.713,25.294,23.724,23.79,1544953,0
2010-08-24,23.467,23.546,22.837,23.078,2427076,0
2010-08-25,22.727,23.704,22.572,23.546,2629413,0
2010-08-26,23.728,24.553,23.4,23.627,1510401,0
2010-08-27,23.93,24.613,23.244,24.368,2057079,0
2010-08-30,24.342,24.411,23.712,23.712,994536,0
2010-08-31,23.699,24.652,23.593,24.236,970314,0
2010-09-01,24.674,25.805,24.468,25.467,1550544,0
2010-09-02,25.543,26.364,25.365,26.211,2439821,0
2010-09-03,26.639,26.856,26.063,26.234,1539230,0
2010-09-07,26.023,26.251,25.663,25.889,1000216,0
2010-09-08,26.063,26.364,25.965,26.031,932755,0
2010-09-09,26.673,26.686,25.861,25.977,1366012,0
2010-09-10,26.008,26.221,25.747,25.837,580931,0
2010-09-13,26.257,26.339,25.873,26.004,1550298,0
2010-09-14,26.046,26.168,25.672,25.796,661027,0
2010-09-15,25.747,26.276,25.643,25.902,1454462,0
2010-09-16,25.723,26.148,25.588,25.852,1022247,0
2010-09-17,26.019,26.272,25.614,26.036,648300,0
2010-09-20,25.977,26.61,25.174,26.496,1914687,0
2010-09-21,26.023,26.279,25.267,25.596,2083155,0
2010-09-22,25.556,26.152,24.371,24.751,3139855,0
2010-09-23,24.507,25.134,24.335,24.732,2485162,0
2010-09-24,25.369,26.008,25.369,25.829,1579682,0
2010-09-27,25.829,26.289,25.784,25.977,1076866,0
2010-09-28,25.982,26.133,25.326,26.093,1453281,0
2010-09-29,26.026,26.424,25.958,26.205,1878304,0
2010-09-30,26.453,26.596,25.523,26.08,1054791,0
2010-10-01,26.195,26.546,26.12,26.26,1261357,0
2010-10-04,26.11,26.354,25.356,25.739,1161605,0
2010-10-05,26.296,27.372,26.242,27.172,2610709,0
2010-10-06,27.226,27.625,27.107,27.481,1266496,0
2010-10-07,27.52,27.916,26.657,27.086,1234523,0
2010-10-08,27.086,27.435,26.834,27.323,1227448,0
2010-10-11,27.388,28.045,27.226,27.731,1235760,0
2010-10-12,27.741,28.055,27.208,27.63,1474279,0
2010-10-13,27.957,28.31,27.428,28.159,2082567,0
2010-10-14,28.166,28.217,27.499,27.95,1353271,0
2010-10-15,28.217,28.457,27.4,27.845,987458,0
2010-10-18,27.795,28.269,27.665,28.072,681668,0
2010-10-19,27.447,28.357,27.447,28.292,1883758,0
2010-10-20,27.969,30.066,27.841,29.444,3184254,0
2010-10-21,29.61,30.078,28.994,29.875,1744322,0
2010-10-22,29.897,30.123,29.805,30.009,1177732,0
2010-10-25,30.32,30.872,30.276,30.582,1692441,0
2010-10-26,30.444,30.892,29.957,30.389,942046,0
2010-10-27,30.29,30.977,30.29,30.524,1632216,0
2010-10-28,30.812,30.998,29.887,30.069,1761674,0
2010-10-29,30.476,32.393,30.093,32.047,3437888,0
2010-11-01,32.004,32.302,30.59,30.892,2937821,0
2010-11-02,31.284,31.956,31.192,31.564,1606596,0
2010-11-03,31.604,31.854,31.166,31.737,1006782,0
2010-11-04,32.284,32.725,32.148,32.639,2032566,0
2010-11-05,32.824,33.361,32.674,33.09,1592224,0
2010-11-08,32.897,33.913,32.682,33.404,1226723,0
2010-11-09,33.454,33.51,32.496,32.824,1521295,0
2010-11-10,32.935,33.199,32.309,33.116,1189350,0
2010-11-11,32.761,33.208,32.571,32.96,891843,0
2010-11-12,32.611,32.885,31.583,32.011,1195734,0
2010-11-15,31.88,32.669,31.749,31.85,946861,0
2010-11-16,31.483,31.511,30.723,31.086,1790228,0
2010-11-17,31.209,31.737,30.985,31.159,1629346,0
2010-11-18,31.587,32.566,31.587,32.094,1656993,0
2010-11-19,31.799,31.867,31.036,31.256,1640120,0
2010-11-22,31.12,32.187,30.914,31.778,1270028,0
2010-11-23,31.623,31.623,30.416,30.528,2489683,0
2010-11-24,30.892,31.794,30.861,31.661,839833,0
2010-11-26,31.2,31.327,30.876,30.981,307638,0
2010-11-29,31.003,31.078,30.128,30.91,851779,0
2010-11-30,30.843,30.868,30.244,30.658,1596789,0
2010-12-01,31.534,31.931,31.394,31.801,1278503,0
2010-12-02,31.885,32.553,31.799,32.553,1433020,0
2010-12-03,32.361,33.116,32.325,33.049,1018262,0
2010-12-06,32.655,33.268,32.655,32.989,1002431,0
2010-12-07,33.399,33.894,32.897,33.037,2661869,0
2010-12-08,33.225,33.806,33.066,33.277,1389738,0
2010-12-09,33.392,33.481,32.775,33.009,1028998,0
2010-12-10,33.116,34.155,32.945,33.894,1026352,0
2010-12-13,34.217,34.323,33.671,33.743,1556163,0
2010-12-14,33.91,34.043,32.859,32.995,1401539,0
2010-12-15,32.965,32.981,31.342,31.357,2162546,0
2010-12-16,31.372,31.605,30.723,30.891,2196318,0
2010-12-17,30.861,30.905,30.489,30.756,1240320,0
2010-12-20,30.768,30.954,30.63,30.91,1305738,0
2010-12-21,30.994,31.64,30.994,31.437,1456849,0
2010-12-22,31.508,31.926,31.124,31.673,1140535,0
2010-12-23,31.531,31.58,30.9,31.044,767964,0
2010-12-27,31.006,31.099,30.586,31.01,520009,0
2010-12-28,31.066,31.183,30.59,30.687,593019,0
2010-12-29,30.853,31.096,30.601,31.007,700056,0
2010-12-30,31.11,31.223,30.366,30.589,756059,0
2010-12-31,30.458,30.946,30.424,30.659,674422,0
2011-01-03,30.752,32.169,30.672,31.531,1544283,0
2011-01-04,31.678,31.678,30.47,31.324,1279578,0
2011-01-05,31.314,32.765,31.174,32.599,1866110,0
2011-01-06,32.623,32.912,31.906,32.023,1476073,0
2011-01-07,32.291,32.626,31.266,32.011,1221749,0
2011-01-10,31.794,31.88,31.136,31.508,826268,0
2011-01-11,31.821,31.913,31.284,31.678,804159,0
2011-01-12,32.131,32.194,31.737,32.142,634267,0
2011-01-13,32.178,32.294,31.681,31.897,937745,0
2011-01-14,31.919,32.044,31.604,31.946,375468,0
2011-01-18,32.12,32.559,32.031,32.343,1026452,0
2011-01-19,32.385,32.492,31.917,32.126,891973,0
2011-01-20,31.935,31.988,31.048,31.648,1199258,0
2011-01-21,31.991,33.743,31.643,32.908,1980786,0
2011-01-24,33.034,34.319,33.018,34.172,2075041,0
2011-01-25,33.991,35.029,33.865,34.973,2207100,0
2011-01-26,35.053,35.171,34.714,34.951,1832083,0
2011-01-27,34.91,35.432,34.829,35.389,1134116,0
2011-01-28,35.323,35.599,35.079,35.227,1494731,0
2011-01-31,35.3,35.672,35.221,35.508,1821639,0
2011-02-01,35.727,36.607,35.577,36.48,1249658,0
2011-02-02,36.223,36.615,35.871,36.349,1202089,0
2011-02-03,36.391,36.538,35.696,35.923,1972264,0
2011-02-04,33.975,35.724,33.72,35.477,2809128,0
2011-02-07,35.375,36.744,35.251,36.528,2577269,0
2011-02-08,36.53,36.681,36.349,36.623,1962644,0
2011-02-09,36.736,36.748,36.251,36.345,1640583,0
2011-02-10,36.255,36.373,35.944,36.041,1979602,0
2011-02-11,35.935,36.744,35.787,36.576,1549614,0
2011-02-14,36.546,37.916,36.434,37.618,1503895,0
2011-02-15,37.648,37.782,36.983,37.053,748348,0
2011-02-16,37.248,37.866,36.983,37.753,760668,0
2011-02-18,37.38,37.587,36.594,36.757,747010,0
2011-02-22,36.116,36.485,34.532,34.809,1631029,0
2011-02-23,34.854,35.498,33.886,34.391,1651813,0
2011-02-24,34.495,35.328,34.281,34.932,904094,0
2011-02-25,35.537,35.663,34.892,35.651,887291,0
2011-02-28,35.91,36.008,35.092,35.298,910825,0
2011-03-01,35.663,35.663,34.303,34.429,1190836,0
2011-03-02,34.484,35.683,34.429,35.271,1191906,0
2011-03-03,35.704,36.599,35.704,36.272,893666,0
2011-03-04,36.136,36.368,35.34,35.7,730750,0
2011-03-07,35.858,36.194,34.924,35.558,965205,0
2011-03-08,35.558,35.983,34.866,35.259,785615,0
2011-03-09,35.141,35.343,34.729,35.07,502520,0
2011-03-10,34.625,34.687,33.574,33.91,1403223,0
2011-03-11,34.817,35.805,34.365,35.259,2146545,0
2011-03-14,34.973,35.414,34.331,34.692,1075765,0
2011-03-15,33.168,34.13,33.168,34.067,1489121,0
2011-03-16,34.053,34.62,33.667,34.169,1468442,0
2011-03-17,34.879,34.936,33.897,34.395,1440546,0
2011-03-18,34.946,35.227,34.102,34.201,890733,0
2011-03-21,35.029,35.653,34.636,35.429,846932,0
2011-03-22,35.393,35.456,34.913,35.35,1091222,0
2011-03-23,35.214,35.805,34.697,35.653,1027547,0
2011-03-24,35.89,35.966,34.808,35.061,823455,0
2011-03-25,35.223,36.097,35.174,35.774,683565,0
2011-03-28,35.906,36.203,35.721,35.873,874913,0
2011-03-29,35.878,36.748,35.514,36.533,789392,0
2011-03-30,36.695,36.938,36.243,36.782,617060,0
2011-03-31,36.701,37.333,36.575,37.173,819663,0
2011-04-01,37.486,37.486,36.744,36.971,911677,0
2011-04-04,36.896,37.078,36.615,36.826,820493,0
2011-04-05,36.782,37.317,36.55,37.073,990903,0
2011-04-06,37.406,37.473,36.623,36.753,715020,0
2011-04-07,36.814,37.141,36.333,36.373,721076,0
2011-04-08,36.699,36.938,35.713,35.841,750583,0
2011-04-11,35.878,35.958,34.593,34.776,1372571,0
2011-04-12,34.629,35.242,34.307,34.987,1573446,0
2011-04-13,35.119,36.368,34.973,35.346,1593312,0
2011-04-14,35.043,36.183,34.949,35.936,1136355,0
2011-04-15,35.955,36.299,35.566,36.101,1262316,0
2011-04-18,35.68,35.68,34.337,35.141,2619183,0
2011-04-19,35.384,36.358,35.092,36.128,1521333,0
2011-04-20,37.145,37.145,35.94,36.11,1221549,0
2011-04-21,36.422,36.53,36.048,36.255,709237,0
2011-04-25,36.661,37.297,36.396,36.564,2032088,0
2011-04-26,36.652,37.495,36.378,36.878,1500095,0
2011-04-27,36.891,37.016,36.383,36.801,1227115,0
2011-04-28,37.527,38.517,36.128,37.411,2885907,0
2011-04-29,37.803,37.998,37.484,37.677,1695022,0
2011-05-02,37.972,38.669,37.955,38.579,1949473,0
2011-05-03,38.691,38.733,37.793,38.011,1243754,0
2011-05-04,38.101,39.25,37.972,38.169,2480084,0
2011-05-05,38.062,38.959,37.669,38.383,1425976,0
2011-05-06,39.675,41.2,39.593,40.429,4384006,0
2011-05-09,40.706,41.36,40.63,41.135,3469235,0
2011-05-10,41.245,42.545,41.237,42.522,18907283,0
2011-05-11,42.272,42.668,41.659,42.23,2418498,0
2011-05-12,42.095,42.86,41.788,42.53,2191280,0
2011-05-13,42.339,42.763,41.525,41.971,1966002,0
2011-05-16,41.626,42.424,41.503,41.73,1251329,0
2011-05-17,41.522,41.719,41.144,41.573,1844853,0
2011-05-18,41.456,42.176,41.054,42.095,1517686,0
2011-05-19,42.575,42.788,42.18,42.222,1430680,0
2011-05-20,41.984,42.077,41.244,41.642,1579822,0
2011-05-23,40.828,40.828,40.202,40.44,1755073,0
2011-05-24,40.664,41.376,40.47,40.529,1547328,0
2011-05-25,40.39,41.303,40.206,41.176,1461010,0
2011-05-26,40.981,41.237,40.622,40.954,1228148,0
2011-05-27,41.012,41.464,40.862,41.06,1003810,0
2011-05-31,41.762,41.828,40.97,41.51,1225432,0
2011-06-01,41.339,41.556,40.285,40.339,1509795,0
2011-06-02,40.487,40.899,40.073,40.513,1102561,0
2011-06-03,39.737,40.445,39.643,39.822,1081244,0
2011-06-06,39.804,39.971,38.805,38.87,2115996,0
2011-06-07,39.576,40.069,39.224,39.241,1241221,0
2011-06-08,39.176,39.263,38.717,39.108,1610938,0
2011-06-09,39.142,40.078,38.94,39.321,1302438,0
2011-06-10,38.964,39.09,38.057,38.179,2997644,0
2011-06-13,38.174,38.852,38.044,38.358,1605729,0
2011-06-14,38.805,39.001,38.546,38.824,1187694,0
2011-06-15,38.323,38.686,37.548,37.666,1685017,0
2011-06-16,37.597,37.781,36.761,37.336,1233151,0
2011-06-17,37.738,38.118,37.361,37.382,1177558,0
2011-06-20,37.101,37.848,37.094,37.619,988542,0
2011-06-21,37.882,39.35,37.818,39.142,1642919,0
2011-06-22,38.827,39.728,38.767,39.146,1306594,0
2011-06-23,38.572,38.861,37.763,38.801,1172062,0
2011-06-24,38.87,38.954,37.699,37.918,1042022,0
2011-06-27,37.955,38.845,37.529,38.452,794277,0
2011-06-28,38.711,38.805,38.335,38.601,1154810,0
2011-06-29,39.033,39.033,37.75,37.98,1813367,0
2011-06-30,38.05,38.707,37.793,38.504,1410145,0
2011-07-01,38.662,39.304,38.416,39.211,1257745,0
2011-07-05,39.284,39.954,38.98,39.804,1353271,0
2011-07-06,39.766,40.017,39.37,39.881,987051,0
2011-07-07,40.296,40.529,39.954,40.043,919038,0
2011-07-08,39.42,39.651,38.879,39.643,792489,0
2011-07-11,39.1,39.172,38.805,38.992,658751,0
2011-07-12,38.827,39.044,38.644,38.695,864487,0
2011-07-13,38.997,39.558,38.563,38.647,1056129,0
2011-07-14,38.84,39.039,38.011,38.183,910505,0
2011-07-15,38.404,38.457,37.674,37.976,1363994,0
2011-07-18,37.81,37.95,36.952,37.28,951993,0
2011-07-19,37.733,38.281,37.642,38.117,952964,0
2011-07-20,38.183,38.367,37.708,37.848,1260323,0
2011-07-21,38.062,38.623,37.946,38.404,959216,0
2011-07-22,38.412,38.412,37.755,37.815,1205010,0
2011-07-25,37.394,38.285,37.361,38.038,991020,0
2011-07-26,38.073,38.168,37.423,37.458,1128302,0
2011-07-27,37.235,37.322,35.893,36.12,2998772,0
2011-07-28,34.922,35.367,33.384,33.497,4111104,0
2011-07-29,32.929,32.983,31.757,32.506,3690223,0
2011-08-01,32.91,33.072,31.614,31.908,2648369,0
2011-08-02,31.612,32.003,30.433,30.436,3235772,0
2011-08-03,30.459,30.539,29.329,30.516,2352913,0
2011-08-04,30.015,30.115,28.58,28.689,3367039,0
2011-08-05,29.133,29.329,26.255,28.389,4916019,0
2011-08-08,27.167,28.45,26.694,27.187,4242609,0
2011-08-09,27.716,29.061,26.866,29.02,2790541,0
2011-08-10,28.609,29.011,27.479,27.504,2632085,0
2011-08-11,27.664,29.16,27.239,28.734,1681533,0
2011-08-12,29.011,29.239,28.232,28.612,1442998,0
2011-08-15,29.065,30.347,28.96,30.192,1382381,0
2011-08-16,30.077,31.062,29.7,30.36,2166601,0
2011-08-17,30.48,30.982,29.717,29.795,1535514,0
2011-08-18,28.786,28.914,28.149,28.495,2220662,0
2011-08-19,28.232,28.697,28.013,28.28,2283878,0
2011-08-22,28.814,29.415,28.14,28.242,2812487,0
2011-08-23,28.397,29.519,28.114,29.512,2101533,0
2011-08-24,29.5,30.738,29.425,30.666,1536292,0
2011-08-25,30.897,31.021,29.537,29.709,1272356,0
2011-08-26,29.537,30.895,29.013,30.659,1580391,0
2011-08-29,31.827,32.354,31.227,32.175,1666223,0
2011-08-30,31.941,32.929,31.726,32.63,1278257,0
2011-08-31,32.976,33.441,32.37,32.65,1107571,0
2011-09-01,32.793,32.793,31.308,31.458,1545605,0
2011-09-02,30.879,31.557,30.56,30.634,1110681,0
2011-09-06,30.075,31.334,29.766,31.172,2148136,0
2011-09-07,31.881,32.188,31.656,31.93,824272,0
2011-09-08,31.622,32.072,31.18,31.261,1162585,0
2011-09-09,30.847,32.113,30.728,31.454,1990221,0
2011-09-12,30.895,31.753,30.263,31.274,1255560,0
2011-09-13,31.562,32.591,31.146,32.089,1793592,0
2011-09-14,32.382,33.305,31.668,33.036,1938827,0
2011-09-15,33.387,33.526,32.851,33.334,1095023,0
2011-09-16,33.476,34.392,33.473,33.979,2366268,0
2011-09-19,33.381,33.437,32.269,32.864,1502518,0
2011-09-20,32.894,33.195,31.954,31.958,1307637,0
2011-09-21,32.077,32.355,30.745,30.776,1811432,0
2011-09-22,29.36,30.399,28.815,29.339,2157031,0
2011-09-23,29.257,30.191,28.841,29.735,1521171,0
2011-09-26,30.025,30.242,28.921,30.206,1072184,0
2011-09-27,31.125,32.077,30.557,30.801,1200847,0
2011-09-28,30.867,31.02,28.867,29.216,1560858,0
2011-09-29,29.339,29.927,28.36,29.043,1661226,0
2011-09-30,28.422,28.953,27.767,27.842,2232364,0
2011-10-03,27.55,28.266,26.548,26.548,1816809,0
2011-10-04,26.31,27.265,25.434,27.228,3056498,0
2011-10-05,27.3,28.867,26.815,28.594,2423748,0
2011-10-06,28.55,30.399,28.486,29.74,2135778,0
2011-10-07,29.859,30.191,28.883,29.377,1638102,0
2011-10-10,30.071,30.859,30.007,30.748,1160300,0
2011-10-11,30.049,30.109,29.174,29.324,1990231,0
2011-10-12,29.706,30.589,29.593,29.99,1773930,0
2011-10-13,29.9,30.581,29.248,30.403,1558321,0
2011-10-14,30.933,31.442,29.809,31.342,1687649,0
2011-10-17,31.036,31.381,30.513,30.678,1517534,0
2011-10-18,30.695,31.625,30.075,31.24,1382923,0
2011-10-19,31.249,31.368,30.63,30.761,1008407,0
2011-10-20,30.81,31.454,30.429,31.296,872585,0
2011-10-21,31.634,32.003,31.232,31.749,1872847,0
2011-10-24,31.749,33.028,31.713,32.909,1041564,0
2011-10-25,32.64,32.64,31.169,31.393,1127703,0
2011-10-26,31.571,32.193,31.078,31.852,1631633,0
2011-10-27,32.725,34.63,32.618,34.298,2502163,0
2011-10-28,34.171,34.817,34.168,34.672,1609273,0
2011-10-31,34.016,34.638,33.445,33.452,1493787,0
2011-11-01,31.98,32.849,31.52,31.737,1821239,0
2011-11-02,32.265,33.012,32.059,32.847,1186856,0
2011-11-03,33.379,33.975,32.538,33.828,1112138,0
2011-11-04,33.362,33.775,32.719,33.702,688227,0
2011-11-07,33.768,33.853,33.036,33.566,997789,0
2011-11-08,33.669,34.346,32.922,34.114,816693,0
2011-11-09,33.078,33.238,32.164,32.302,1510164,0
2011-11-10,32.628,32.968,32.065,32.374,1098242,0
2011-11-11,32.804,33.11,32.478,32.689,1154644,0
2011-11-14,32.707,32.707,31.795,32.102,918414,0
2011-11-15,32.102,32.653,31.975,32.143,846874,0
2011-11-16,31.724,32.385,31.338,31.615,2109853,0
2011-11-17,31.524,32.158,31.18,31.467,986983,0
2011-11-18,31.701,32.044,31.232,31.774,829410,0
2011-11-21,31.104,31.331,30.446,31.133,1247845,0
2011-11-22,30.933,31.11,30.054,30.22,989929,0
2011-11-23,29.887,29.912,28.59,29.084,1709969,0
2011-11-25,29.031,29.641,28.969,29.199,302814,0
2011-11-28,30.378,30.391,29.572,29.9,1088838,0
2011-11-29,30.105,30.606,29.77,30.386,782491,0
2011-11-30,31.576,32.525,31.434,32.072,3485969,0
2011-12-01,31.899,32.468,31.677,31.936,753811,0
2011-12-02,32.365,32.919,32.173,32.358,786525,0
2011-12-05,32.948,33.173,32.263,32.6,808028,0
2011-12-06,32.628,33.063,32.295,32.766,765264,0
2011-12-07,32.464,32.464,31.811,32.288,726887,0
2011-12-08,31.988,32.13,30.835,30.965,1141190,0
2011-12-09,31.221,32.04,31.025,31.826,442284,0
2011-12-12,31.393,31.815,31.012,31.706,908731,0
2011-12-13,31.96,32.134,30.203,30.516,962553,0
2011-12-14,30.244,31.08,30.244,30.578,1174903,0
2011-12-15,31.135,32.323,31.021,32.246,1354161,0
2011-12-16,32.236,32.883,31.839,32.259,1561048,0
2011-12-19,32.336,32.546,31.114,31.2,821654,0
2011-12-20,31.852,32.464,31.681,32.134,815026,0
2011-12-21,32.112,32.989,32.112,32.793,839116,0
2011-12-22,32.766,33.267,32.69,32.976,818511,0
2011-12-23,32.98,33.113,32.624,32.973,481135,0
2011-12-27,32.91,33.194,32.91,33.058,290226,0
2011-12-28,33.022,33.223,32.522,32.711,404150,0
2011-12-29,32.753,33.234,32.695,33.095,250908,0
2011-12-30,33.144,33.403,32.805,32.805,339355,0
2012-01-03,33.64,34.714,33.51,34.453,1207122,0
2012-01-04,34.453,34.811,34.01,34.614,885733,0
2012-01-05,34.173,35.402,34.064,35.124,1030115,0
2012-01-06,35.195,35.961,35.016,35.376,817130,0
2012-01-09,35.462,35.521,34.768,34.991,1163472,0
2012-01-10,35.444,36.03,35.34,35.425,520825,0
2012-01-11,35.444,35.607,35.155,35.363,373476,0
2012-01-12,35.569,35.627,35.169,35.475,519121,0
2012-01-13,35.216,35.524,35.029,35.385,552953,0
2012-01-17,36.105,36.105,35.393,35.488,647875,0
2012-01-18,35.462,35.795,35.184,35.556,583768,0
2012-01-19,35.684,36.32,35.618,35.969,699631,0
2012-01-20,35.877,36.361,35.585,35.901,826343,0
2012-01-23,35.815,36.315,35.643,35.811,836405,0
2012-01-24,35.565,36.249,35.433,35.877,536637,0
2012-01-25,35.662,35.872,35.138,35.618,669908,0
2012-01-26,35.897,36.488,35.798,35.918,777786,0
2012-01-27,35.73,36.053,35.544,36.003,822503,0
2012-01-30,35.573,35.581,35.079,35.393,825283,0
2012-01-31,35.745,35.962,35.171,35.436,567952,0
2012-02-01,35.802,36.772,35.77,36.521,915667,0
2012-02-02,36.657,36.957,36.432,36.709,843185,0
2012-02-03,36.427,37.743,36.427,37.226,1466865,0
2012-02-06,37.215,37.515,37.12,37.468,693581,0
2012-02-07,36.696,37.932,36.696,37.734,1022060,0
2012-02-08,37.729,38.342,37.66,37.92,850925,0
2012-02-09,38.084,38.392,37.771,38.018,662771,0
2012-02-10,37.712,38.117,37.33,37.927,599041,0
2012-02-13,38.285,38.31,37.775,38.153,708113,0
2012-02-14,37.901,38.232,37.629,38.138,919999,0
2012-02-15,38.325,38.474,37.919,38.208,993241,0
2012-02-16,38.117,38.872,38.075,38.741,660911,0
2012-02-17,38.872,38.872,38.445,38.562,547749,0
2012-02-21,38.67,39.082,38.373,38.565,686122,0
2012-02-22,38.4,38.544,38.113,38.141,618862,0
2012-02-23,38.228,38.486,37.84,38.359,587816,0
2012-02-24,38.492,39.036,38.092,38.806,823529,0
2012-02-27,38.627,39.285,38.423,38.941,612020,0
2012-02-28,38.929,39.643,38.828,39.276,497045,0
2012-02-29,39.508,40.076,39.093,39.333,748009,0
2012-03-01,39.532,40.117,39.406,39.635,627038,0
2012-03-02,39.542,40.168,39.435,39.867,824098,0
2012-03-05,39.702,40.121,39.447,39.749,1192424,0
2012-03-06,39.356,39.356,38.966,39.266,671225,0
2012-03-07,39.46,39.653,39.036,39.489,406887,0
2012-03-08,39.965,40.978,39.919,40.412,901400,0
2012-03-09,40.33,40.759,40.212,40.385,610378,0
2012-03-12,40.588,40.588,39.88,40.139,426946,0
2012-03-13,40.498,41.127,40.455,41.016,761236,0
2012-03-14,41.152,41.193,40.674,40.902,731993,0
2012-03-15,40.951,41.51,40.708,41.415,533027,0
2012-03-16,41.265,41.402,40.699,40.954,774209,0
2012-03-19,40.817,41.291,40.643,40.85,457329,0
2012-03-20,40.511,40.63,40.113,40.555,498018,0
2012-03-21,40.583,40.626,40.142,40.221,623130,0
2012-03-22,39.915,39.992,39.334,39.678,685949,0
2012-03-23,39.965,39.965,39.079,39.724,626042,0
2012-03-26,40.097,40.182,39.538,39.706,904309,0
2012-03-27,39.642,40.097,39.526,39.757,580886,0
2012-03-28,39.69,39.69,38.429,39.161,786957,0
2012-03-29,38.913,39.204,38.525,39.161,557848,0
2012-03-30,39.418,39.6,38.796,39.271,698845,0
2012-04-02,39.09,39.295,38.78,38.841,1297607,0
2012-04-03,39.38,41.42,39.38,40.871,2403490,0
2012-04-04,40.212,40.538,40.088,40.225,792943,0
2012-04-05,40.283,40.316,39.715,39.855,436758,0
2012-04-09,39.248,39.517,39.122,39.342,366890,0
2012-04-10,39.229,39.402,37.97,38.296,941291,0
2012-04-11,38.666,38.838,38.365,38.658,867599,0
2012-04-12,38.831,39.348,38.625,39.019,672657,0
2012-04-13,38.858,38.919,37.853,38.666,919239,0
2012-04-16,38.942,39.221,38.425,38.586,906799,0
2012-04-17,38.885,39.187,38.698,38.707,771785,0
2012-04-18,38.772,39.096,38.457,38.91,879762,0
2012-04-19,38.919,39.316,38.581,39.104,957818,0
2012-04-20,39.342,39.619,39.083,39.101,852085,0
2012-04-23,38.599,38.654,37.84,37.937,821968,0
2012-04-24,37.944,38.999,37.944,38.744,842588,0
2012-04-25,39.039,39.534,38.724,39.489,1178968,0
2012-04-26,38.91,38.91,36.233,36.85,2604915,0
2012-04-27,36.701,36.841,36.118,36.635,1405269,0
2012-04-30,36.814,36.86,35.98,36.021,985732,0
2012-05-01,35.996,36.434,35.603,35.98,1197480,0
2012-05-02,35.857,36.335,35.685,36.248,889024,0
2012-05-03,36.043,36.381,35.035,35.239,1240076,0
2012-05-04,35.031,35.099,34.166,34.796,1498469,0
2012-05-07,34.67,35.371,34.647,34.922,1570923,0
2012-05-08,34.593,34.593,33.034,34.172,2463663,0
2012-05-09,33.758,34.218,33.187,34.109,1454230,0
2012-05-10,34.34,34.502,33.827,33.952,917007,0
2012-05-11,33.406,33.844,33.238,33.399,1351704,0
2012-05-14,32.917,33.273,32.327,32.783,1391941,0
2012-05-15,32.914,33.809,32.574,33.268,1394841,0
2012-05-16,33.572,33.709,32.693,32.835,968289,0
2012-05-17,32.727,32.792,32.13,32.206,999308,0
2012-05-18,32.264,32.388,31.438,31.522,876888,0
2012-05-21,31.529,32.524,31.43,32.433,635377,0
2012-05-22,32.35,32.424,31.411,31.679,1181202,0
2012-05-23,31.481,32.532,31.119,32.398,1924386,0
2012-05-24,32.442,32.633,31.711,32.375,850055,0
2012-05-25,32.302,32.799,32.236,32.59,890189,0
2012-05-29,32.881,33.449,32.674,33.07,693620,0
2012-05-30,32.656,32.963,32.35,32.792,1085505,0
2012-05-31,32.832,32.866,32.152,32.568,871396,0
2012-06-01,32.052,32.521,31.812,32.102,959989,0
2012-06-04,32.206,32.264,31.192,31.636,1083525,0
2012-06-05,31.61,32.398,31.464,32.13,779736,0
2012-06-06,32.521,33.203,32.42,32.917,857763,0
2012-06-07,33.279,34.028,32.699,32.755,1764465,0
2012-06-08,32.581,32.967,32.32,32.806,1564272,0
2012-06-11,33.108,33.289,32.389,32.416,800231,0
2012-06-12,32.59,33.063,32.445,33.022,811673,0
2012-06-13,32.999,33.872,32.476,32.536,1185083,0
2012-06-14,32.636,32.65,31.961,32.19,1508860,0
2012-06-15,32.236,32.603,31.965,31.965,1494765,0
2012-06-18,31.812,32.177,31.506,32.122,789996,0
2012-06-19,32.154,32.681,31.952,32.359,866768,0
2012-06-20,32.425,32.516,31.826,32.145,1183048,0
2012-06-21,32.231,32.332,31.467,31.716,949955,0
2012-06-22,31.965,33.036,31.618,32.528,1715919,0
2012-06-25,32.255,32.259,31.563,31.969,763604,0
2012-06-26,32.068,32.241,31.87,32.09,690570,0
2012-06-27,32.094,32.521,32.077,32.102,448425,0
2012-06-28,31.712,32.09,30.405,31.32,1531718,0
2012-06-29,31.902,31.902,31.583,31.762,1077952,0
2012-07-02,31.853,32.119,31.355,31.861,812658,0
2012-07-03,31.923,32.704,31.845,32.603,411515,0
2012-07-05,32.603,32.699,32.241,32.398,855033,0
2012-07-06,32.081,32.467,32.003,32.398,366334,0
2012-07-09,32.214,32.462,32.01,32.445,602170,0
2012-07-10,32.023,32.111,30.597,31.022,1568157,0
2012-07-11,30.957,31.415,30.53,30.761,977729,0
2012-07-12,30.54,30.918,30.06,30.743,958716,0
2012-07-13,30.818,31.51,30.652,31.15,622064,0
2012-07-16,31.018,31.094,30.462,30.879,633739,0
2012-07-17,30.978,31.771,30.73,31.493,949098,0
2012-07-18,31.387,32.555,31.296,32.389,1033161,0
2012-07-19,32.494,32.494,31.708,31.815,781104,0
2012-07-20,31.459,31.604,30.856,31.411,939127,0
2012-07-23,30.847,31.167,30.427,31.142,743841,0
2012-07-24,31.158,31.214,30.485,30.649,1159407,0
2012-07-25,30.631,30.946,29.903,29.974,886976,0
2012-07-26,30.345,30.896,30.263,30.393,964386,0
2012-07-27,30.498,30.498,29.589,29.969,1013499,0
2012-07-30,30.332,31.198,30.332,30.996,1835289,0
2012-07-31,30.942,31.07,30.528,30.584,716495,0
2012-08-01,30.914,31,30.147,30.181,825475,0
2012-08-02,29.938,29.938,28.815,28.873,1092207,0
2012-08-03,29.295,29.823,29.244,29.525,958100,0
2012-08-06,29.522,30.263,29.385,30.102,779484,0
2012-08-07,30.345,30.433,30.011,30.039,902789,0
2012-08-08,29.965,30.042,29.597,30,639848,0
2012-08-09,29.906,30.393,29.811,30.202,763637,0
2012-08-10,30.124,30.535,29.923,30.337,678531,0
2012-08-13,30.349,31.086,30.297,31.065,1217817,0
2012-08-14,31.167,31.467,30.434,30.552,648015,0
2012-08-15,30.53,30.702,30.015,30.313,454245,0
2012-08-16,30.362,30.752,30.164,30.549,450955,0
2012-08-17,30.53,30.631,30.233,30.411,712031,0
2012-08-20,30.362,30.589,30.008,30.586,725347,0
2012-08-21,30.586,30.652,30.286,30.345,554686,0
2012-08-22,30.204,30.22,29.68,30.12,978931,0
2012-08-23,30.11,30.197,29.832,29.886,423532,0
2012-08-24,29.768,29.893,29.474,29.781,615961,0
2012-08-27,29.836,29.982,29.576,29.758,523714,0
2012-08-28,29.693,30.069,29.659,30.06,530820,0
2012-08-29,30.026,30.549,29.965,30.535,763439,0
2012-08-30,30.376,30.448,29.585,29.618,590407,0
2012-08-31,29.795,30.04,29.547,29.992,512948,0
2012-09-04,30.02,30.634,29.846,30.55,990737,0
2012-09-05,30.628,30.918,30.389,30.855,910989,0
2012-09-06,30.817,32.007,30.817,31.802,1013684,0
2012-09-07,31.936,32.697,31.936,32.196,907587,0
2012-09-10,31.85,32.652,31.586,31.862,598306,0
2012-09-11,31.819,32.117,31.662,31.737,482398,0
2012-09-12,31.941,32.053,31.257,31.893,591521,0
2012-09-13,31.719,32.249,31.529,31.99,572911,0
2012-09-14,32.046,32.861,32.032,32.641,951430,0
2012-09-17,32.601,32.669,31.819,31.88,855946,0
2012-09-18,31.885,32.152,31.244,31.318,911802,0
2012-09-19,31.313,31.954,31.286,31.712,868805,0
2012-09-20,31.509,31.758,31.305,31.592,620853,0
2012-09-21,31.745,32.07,31.47,31.517,1235009,0
2012-09-24,31.505,31.671,30.8,31.521,1194368,0
2012-09-25,31.573,32.389,31.462,31.995,1467892,0
2012-09-26,32.131,32.486,31.558,32.075,1853366,0
2012-09-27,32.18,32.991,31.872,32.82,1140231,0
2012-09-28,32.664,32.915,32.212,32.609,987515,0
2012-10-01,32.652,32.744,32.113,32.171,1174294,0
2012-10-02,32.254,33.216,32.175,33.086,1332524,0
2012-10-03,33.058,33.537,32.825,32.892,1355283,0
2012-10-04,33.003,33.315,32.717,32.832,1006684,0
2012-10-05,33.108,33.481,32.82,32.883,946201,0
2012-10-08,32.709,32.709,32.3,32.587,718835,0
2012-10-09,32.601,32.614,32.024,32.193,794524,0
2012-10-10,32.259,32.537,32.097,32.403,585823,0
2012-10-11,32.644,32.873,32.135,32.769,1076528,0
2012-10-12,32.709,32.935,32.201,32.305,1025032,0
2012-10-15,32.23,32.928,32.23,32.852,874673,0
2012-10-16,33.016,33.786,32.844,33.601,1161530,0
2012-10-17,33.587,34.277,33.587,34.216,961073,0
2012-10-18,34.12,34.632,33.928,34.265,635802,0
2012-10-19,34.265,34.333,33.601,33.716,641936,0
2012-10-22,33.511,33.823,33.117,33.578,612366,0
2012-10-23,33.054,33.157,32.582,32.614,941006,0
2012-10-24,32.769,33.14,32.021,32.167,998404,0
2012-10-25,32.486,33.265,32.341,33.24,1488351,0
2012-10-26,33.307,33.665,32.522,33.044,567338,0
2012-10-31,33.099,33.511,32.641,33.216,872351,0
2012-11-01,33.52,33.899,32.899,33.758,757416,0
2012-11-02,33.79,33.958,33.112,33.117,430590,0
2012-11-05,33.216,33.257,32.692,32.987,405085,0
2012-11-06,33.445,33.553,32.97,33.508,518330,0
2012-11-07,33.349,33.349,32.433,32.832,682227,0
2012-11-08,32.941,33.129,32.311,32.311,473834,0
2012-11-09,32.235,32.836,32.22,32.366,527948,0
2012-11-12,32.53,32.652,32.088,32.201,481881,0
2012-11-13,32.097,32.323,31.845,31.958,666637,0
2012-11-14,31.971,32.092,31.038,31.078,738737,0
2012-11-15,31.078,31.25,30.353,30.436,949432,0
2012-11-16,30.554,31,30.29,30.991,841540,0
2012-11-19,31.291,32.221,31.291,32.22,517615,0
2012-11-20,32.315,32.389,31.822,32.109,556853,0
2012-11-21,32.184,32.705,32.184,32.674,538963,0
2012-11-23,32.336,33.07,32.288,33.048,145469,0
2012-11-26,32.883,33.058,32.545,33.012,553880,0
2012-11-27,33.112,33.265,32.784,32.924,513433,0
2012-11-28,32.817,33.508,32.669,33.477,391575,0
2012-11-29,33.595,33.775,33.216,33.578,353469,0
2012-11-30,33.591,33.769,33.12,33.366,802182,0
2012-12-03,33.349,33.67,32.907,32.949,499114,0
2012-12-04,32.892,33.028,32.433,32.522,734383,0
2012-12-05,32.655,32.962,32.425,32.912,643623,0
2012-12-06,32.888,33.125,32.76,32.962,363504,0
2012-12-07,33.108,33.371,32.517,32.652,272678,0
2012-12-10,32.683,32.954,32.555,32.852,354421,0
2012-12-11,33.012,33.04,32.774,32.879,354894,0
2012-12-12,33.034,33.544,32.936,32.974,374406,0
2012-12-13,32.916,33.192,32.779,33.05,487191,0
2012-12-14,32.946,33.13,32.759,33.045,661595,0
2012-12-17,33.101,33.532,32.974,33.313,387699,0
2012-12-18,33.427,34.658,33.305,34.495,693144,0
2012-12-19,34.604,34.744,34.307,34.357,465515,0
2012-12-20,34.479,35.15,34.285,35.15,393143,0
2012-12-21,34.697,35.09,34.554,34.997,1269085,0
2012-12-24,34.864,35.25,34.772,35.203,196516,0
2012-12-26,35.232,35.542,35.127,35.463,431044,0
2012-12-27,35.526,35.677,35.048,35.345,1041765,0
2012-12-28,35.067,35.493,35.018,35.07,266713,0
2012-12-31,34.995,35.199,34.808,34.988,526190,0
2013-01-02,35.877,36.357,35.575,36.357,631802,0
2013-01-03,36.17,36.326,35.865,36.065,665103,0
2013-01-04,36.196,36.477,35.957,36.265,460567,0
2013-01-07,36.026,36.205,35.765,35.853,267789,0
2013-01-08,35.861,35.989,35.542,35.941,412970,0
2013-01-09,35.954,35.999,35.258,35.606,633261,0
2013-01-10,35.893,35.893,35.449,35.785,578780,0
2013-01-11,35.856,35.877,35.466,35.768,598104,0
2013-01-14,35.889,35.935,34.333,34.877,1030607,0
2013-01-15,34.352,34.541,34.038,34.486,733876,0
2013-01-16,34.337,34.359,33.925,34.248,546565,0
2013-01-17,34.453,35.325,34.369,34.859,646691,0
2013-01-18,34.623,35.463,34.623,35.245,727657,0
2013-01-22,35.362,35.362,34.947,35.118,453070,0
2013-01-23,35.038,35.203,34.81,34.891,563638,0
2013-01-24,35.005,35.501,34.753,35.079,612261,0
2013-01-25,35.232,35.441,34.836,35.441,525587,0
2013-01-28,35.282,35.472,35.118,35.312,409110,0
2013-01-29,35.262,35.449,34.766,35.337,689478,0
2013-01-30,35.337,35.388,34.554,34.627,704522,0
2013-01-31,34.558,35.25,34.558,34.864,812851,0
2013-02-01,34.416,34.814,32.109,32.801,2275011,0
2013-02-04,32.723,32.759,31.794,32.221,939841,0
2013-02-05,32.193,32.672,32.193,32.554,781901,0
2013-02-06,32.464,32.843,32.426,32.74,732782,0
2013-02-07,32.788,32.788,31.638,31.735,937192,0
2013-02-08,31.735,32.39,31.647,32.193,786535,0
2013-02-11,32.167,32.167,31.923,31.982,708335,0
2013-02-12,32.167,32.184,31.895,32.011,696131,0
2013-02-13,31.928,32.016,31.525,32.016,1040295,0
2013-02-14,31.791,32.083,31.66,31.895,602470,0
2013-02-15,31.791,32.364,31.769,32.049,513881,0
2013-02-19,32.045,32.386,31.999,32.128,573753,0
2013-02-20,32.148,32.148,31.115,31.157,845419,0
2013-02-21,31.08,31.419,30.797,31.238,1167245,0
2013-02-22,31.345,31.923,31.254,31.735,695206,0
2013-02-25,31.919,32.083,30.951,30.951,650135,0
2013-02-26,31.176,31.322,30.871,30.892,786440,0
2013-02-27,30.831,31.497,30.831,31.312,690410,0
2013-02-28,31.333,31.624,31.124,31.233,847034,0
2013-03-01,31.045,31.73,30.64,31.268,818672,0
2013-03-04,31.085,31.381,30.821,31.16,519143,0
2013-03-05,31.41,31.576,31.233,31.286,544748,0
2013-03-06,31.47,32.04,31.391,31.769,634197,0
2013-03-07,31.834,31.906,31.619,31.839,541690,0
2013-03-08,32.139,32.668,32.065,32.668,470450,0
2013-03-11,32.543,32.903,32.483,32.58,430658,0
2013-03-12,32.608,32.769,32.052,32.152,470865,0
2013-03-13,32.209,32.428,32.104,32.259,276013,0
2013-03-14,32.303,32.635,32.04,32.534,351414,0
2013-03-15,32.556,33.035,32.462,32.903,880987,0
2013-03-18,32.573,33.249,32.495,32.925,557546,0
2013-03-19,32.929,33.324,32.899,33.119,410692,0
2013-03-20,33.372,33.818,33.355,33.649,422467,0
2013-03-21,33.604,33.991,32.424,32.648,708310,0
2013-03-22,32.671,33.155,32.598,32.815,716966,0
2013-03-25,32.839,33.32,32.635,32.8,495486,0
2013-03-26,33.056,33.148,32.419,32.615,554449,0
2013-03-27,32.402,32.615,31.846,32.428,716640,0
2013-03-28,32.387,33.093,32.387,32.707,1049002,0
2013-04-01,32.711,32.852,32.083,32.293,871532,0
2013-04-02,32.5,32.63,32.003,32.128,874738,0
2013-04-03,32.128,32.695,32.023,32.513,1263659,0
2013-04-04,32.495,32.976,31.969,32.201,950234,0
2013-04-05,31.683,32.22,31.484,32.128,731415,0
2013-04-08,32.22,32.653,32.074,32.602,457099,0
2013-04-09,32.541,32.931,32.397,32.715,647425,0
2013-04-10,32.742,33.042,32.662,32.758,577851,0
2013-04-11,32.783,33.208,32.783,32.955,510170,0
2013-04-12,32.807,32.963,32.226,32.534,465161,0
2013-04-15,32.139,32.236,31.096,31.184,894262,0
2013-04-16,31.537,32.25,31.537,32.003,769826,0
2013-04-17,31.808,31.808,30.972,31.29,738432,0
2013-04-18,31.41,31.41,30.738,30.843,694165,0
2013-04-19,30.937,31.342,30.75,30.948,923675,0
2013-04-22,30.92,31.351,30.676,31.05,1168480,0
2013-04-23,31.249,31.484,30.778,30.912,1183606,0
2013-04-24,30.972,31.669,30.872,31.365,1088720,0
2013-04-25,30.945,31.118,28.421,28.819,2868777,0
2013-04-26,28.564,28.984,28.251,28.336,1855704,0
2013-04-29,28.438,28.976,28.206,28.864,1112347,0
2013-04-30,29.385,29.743,29.16,29.288,1725295,0
2013-05-01,29.398,29.472,28.417,28.634,1895910,0
2013-05-02,29.248,29.346,28.284,28.432,1986010,0
2013-05-03,28.749,29.279,28.66,28.976,1156663,0
2013-05-06,29.033,29.21,28.647,29.036,876500,0
2013-05-07,29.245,29.575,29.077,29.56,1128320,0
2013-05-08,29.681,30.178,29.422,30.178,997817,0
2013-05-09,30.183,30.832,30.183,30.814,1651585,0
2013-05-10,30.8,31.026,30.358,30.623,994109,0
2013-05-13,30.667,31.201,30.562,31.156,1373543,0
2013-05-14,31.153,31.423,31.087,31.391,488451,0
2013-05-15,31.348,31.348,30.818,30.994,638470,0
2013-05-16,30.843,30.843,30.117,30.134,2114269,0
2013-05-17,30.107,30.621,30.107,30.612,553098,0
2013-05-20,30.502,30.853,30.087,30.214,838887,0
2013-05-21,30.349,30.525,30.114,30.17,770652,0
2013-05-22,30.271,30.284,29.024,29.214,1210953,0
2013-05-23,28.781,29.477,28.781,29.377,742622,0
2013-05-24,29.17,29.298,28.558,28.621,714194,0
2013-05-28,29.254,29.618,28.877,29.267,826201,0
2013-05-29,29.642,30.543,29.327,30.478,1237994,0
2013-05-30,30.543,30.775,30.464,30.599,999173,0
2013-05-31,30.541,31,30.478,30.536,646918,0
2013-06-03,30.59,30.678,30.117,30.522,525323,0
2013-06-04,30.442,30.672,29.747,29.988,720691,0
2013-06-05,29.828,29.967,29.201,29.205,816966,0
2013-06-06,29.191,29.717,29.125,29.708,854895,0
2013-06-07,29.87,30.312,29.858,30.152,707341,0
2013-06-10,30.199,30.571,29.946,30.571,771038,0
2013-06-11,29.961,30.358,29.961,30.178,759979,0
2013-06-12,30.395,30.395,29.915,30.017,700699,0
2013-06-13,29.923,30.602,29.923,30.5,498583,0
2013-06-14,30.538,30.586,30.178,30.309,360551,0
2013-06-17,30.386,30.747,30.178,30.423,455601,0
2013-06-18,30.5,30.828,30.382,30.823,412335,0
2013-06-19,30.865,30.865,30.454,30.64,555961,0
2013-06-20,30.005,30.276,29.638,29.722,1110701,0
2013-06-21,29.79,29.86,29.079,29.358,1334623,0
2013-06-24,28.983,28.991,28.226,28.351,977556,0
2013-06-25,28.554,28.645,27.918,28.107,1175879,0
2013-06-26,28.301,28.545,28.074,28.16,621016,0
2013-06-27,28.342,28.424,27.676,27.774,1474528,0
2013-06-28,27.676,28.526,27.604,28.236,957735,0
2013-07-01,28.33,28.92,28.33,28.894,874024,0
2013-07-02,28.876,29.722,28.809,29.303,1100354,0
2013-07-03,29.197,29.504,29.141,29.499,445677,0
2013-07-05,29.542,29.713,29.456,29.634,571136,0
2013-07-08,29.686,30.143,29.621,30.12,633930,0
2013-07-09,30.29,30.586,29.952,30.528,641569,0
2013-07-10,30.602,30.814,30.309,30.644,621360,0
2013-07-11,31.081,31.152,30.742,31.133,431620,0
2013-07-12,30.432,30.458,29.349,30.4,1540287,0
2013-07-15,30.351,30.476,29.42,29.468,1155790,0
2013-07-16,29.476,29.634,29.137,29.344,862576,0
2013-07-17,29.533,29.713,29.308,29.411,873082,0
2013-07-18,29.545,29.936,29.42,29.837,382027,0
2013-07-19,29.82,29.927,29.57,29.829,436945,0
2013-07-22,29.864,29.943,29.744,29.915,496593,0
2013-07-23,30.094,30.338,29.983,30.25,352065,0
2013-07-24,30.297,30.297,29.795,30.16,589716,0
2013-07-25,29.991,30.138,28.894,29.834,1235517,0
2013-07-26,29.704,29.923,29.216,29.898,912161,0
2013-07-29,29.837,30.017,29.375,29.542,535848,0
2013-07-30,29.511,29.613,29.303,29.485,556802,0
2013-07-31,29.537,29.795,29.371,29.515,1090901,0
2013-08-01,29.86,30.653,29.735,30.481,1153116,0
2013-08-02,30.386,30.653,29.86,29.939,559380,0
2013-08-05,29.783,30.045,29.537,30.031,338410,0
2013-08-06,29.589,30.114,29.471,29.557,467121,0
2013-08-07,29.481,29.57,29.156,29.246,603798,0
2013-08-08,29.468,29.846,29.344,29.358,401853,0
2013-08-09,29.383,29.481,29.04,29.202,358453,0
2013-08-12,29.057,29.489,28.956,29.468,473836,0
2013-08-13,29.58,29.852,29.303,29.515,472305,0
2013-08-14,29.589,29.74,29.157,29.358,378183,0
2013-08-15,29.183,29.32,28.961,29.246,449748,0
2013-08-16,29.268,29.618,29.223,29.34,292794,0
2013-08-19,29.317,29.34,28.853,28.937,659221,0
2013-08-20,28.887,29.166,28.862,29.015,486739,0
2013-08-21,28.933,29.009,28.704,28.742,415369,0
2013-08-22,28.848,28.956,28.53,28.894,374186,0
2013-08-23,29,29.177,28.666,29.069,262616,0
2013-08-26,29.054,29.779,28.972,29.449,456076,0
2013-08-27,29.157,29.295,28.689,28.876,597647,0
2013-08-28,28.83,28.969,28.719,28.737,445233,0
2013-08-29,28.596,28.773,28.365,28.365,914264,0
2013-08-30,28.389,28.413,27.821,28.025,979065,0
2013-09-03,28.529,28.586,27.604,27.86,1228570,0
2013-09-04,27.899,27.981,27.733,27.935,1158129,0
2013-09-05,27.95,28.123,27.836,27.908,480141,0
2013-09-06,28.163,28.163,27.604,27.759,519889,0
2013-09-09,27.867,28.131,27.808,27.937,846159,0
2013-09-10,28.054,28.226,27.988,28.156,591293,0
2013-09-11,28.316,33.022,28.233,32.795,4993097,0
2013-09-12,32.691,32.867,31.684,32.16,2054949,0
2013-09-13,32.263,32.691,31.976,32.568,823394,0
2013-09-16,33.034,34.292,32.732,33.076,1485383,0
2013-09-17,33.354,33.522,32.81,33.05,1107849,0
2013-09-18,33.632,34.676,33.093,33.795,1864603,0
2013-09-19,33.825,34.292,33.605,33.767,957165,0
2013-09-20,33.954,34.175,33.748,34.13,1356984,0
2013-09-23,34.027,34.283,33.32,33.323,1642785,0
2013-09-24,33.346,33.828,33.315,33.504,856137,0
2013-09-25,33.509,33.688,33.283,33.414,1031652,0
2013-09-26,33.392,33.775,33.346,33.711,599653,0
2013-09-27,33.576,34.061,33.381,33.954,788468,0
2013-09-30,33.483,34.057,33.404,34.004,774491,0
2013-10-01,34.01,34.902,33.762,34.635,1395960,0
2013-10-02,34.493,35.203,34.356,34.457,731374,0
2013-10-03,34.391,34.565,34.039,34.301,997241,0
2013-10-04,34.336,35.082,34.336,34.955,734717,0
2013-10-07,34.804,35.007,34.48,34.866,622256,0
2013-10-08,35.259,35.572,34.988,35.362,796758,0
2013-10-09,35.568,35.747,35.073,35.705,1084296,0
2013-10-10,35.7,36.014,35.345,35.751,1220580,0
2013-10-11,35.82,36.209,35.628,36.181,906110,0
2013-10-14,36.267,36.557,36.005,36.548,1557050,0
2013-10-15,36.389,36.693,35.99,36.108,1375334,0
2013-10-16,36.317,36.515,36.081,36.45,822226,0
2013-10-17,36.479,37.028,36.479,36.937,908200,0
2013-10-18,36.942,36.971,36.426,36.575,1058141,0
2013-10-21,36.605,36.823,36.274,36.375,835604,0
2013-10-22,36.608,37.329,36.579,37.237,906682,0
2013-10-23,37.16,37.217,36.472,36.655,617097,0
2013-10-24,36.223,37.576,35.829,37.401,965718,0
2013-10-25,37.096,38.094,37.096,38.073,928908,0
2013-10-28,38.106,38.133,36.937,37.033,1104234,0
2013-10-29,36.981,37.25,36.005,36.118,881558,0
2013-10-30,36.241,36.379,35.778,35.934,637223,0
2013-10-31,35.929,36.583,35.929,36.271,501648,0
2013-11-01,36.446,36.557,36.072,36.217,602532,0
2013-11-04,36.236,36.843,36.209,36.733,450592,0
2013-11-05,36.467,36.531,35.949,36.189,530862,0
2013-11-06,36.348,36.389,36.113,36.209,380284,0
2013-11-07,36.209,36.613,35.732,35.803,583914,0
2013-11-08,35.751,36.669,35.751,36.652,442497,0
2013-11-11,36.625,36.942,36.407,36.818,290377,0
2013-11-12,36.741,36.952,36.181,36.369,327621,0
2013-11-13,36.04,36.781,36.04,36.697,389176,0
2013-11-14,36.697,36.843,36.385,36.697,352063,0
2013-11-15,36.693,36.785,36.528,36.744,547458,0
2013-11-18,36.937,37.042,36.407,36.479,421813,0
2013-11-19,36.548,37.262,36.104,36.245,864465,0
2013-11-20,36.411,37.051,36.267,36.759,1248401,0
2013-11-21,36.878,37.691,36.625,37.553,958736,0
2013-11-22,37.382,37.668,37.32,37.57,399060,0
2013-11-25,37.684,37.75,37.289,37.367,398867,0
2013-11-26,37.418,37.418,36.857,37.174,421033,0
2013-11-27,37.187,37.343,36.506,37.104,550655,0
2013-11-29,37.036,37.036,36.608,36.613,259718,0
2013-12-02,36.701,36.781,36.426,36.57,745506,0
2013-12-03,36.638,36.848,36.361,36.75,1165078,0
2013-12-04,36.647,37.464,36.587,37.361,826094,0
2013-12-05,37.992,38.138,37.668,38.102,1046121,0
2013-12-06,38.521,38.526,38.175,38.35,973503,0
2013-12-09,38.382,38.864,38.242,38.82,1134295,0
2013-12-10,38.611,39.057,38.476,38.86,609715,0
2013-12-11,38.919,39.015,37.526,37.576,588652,0
2013-12-12,37.432,37.629,37.188,37.441,1201575,0
2013-12-13,37.572,38.399,37.426,38.32,995062,0
2013-12-16,38.718,39.178,38.406,38.784,674805,0
2013-12-17,38.784,39.227,38.478,39.128,671921,0
2013-12-18,39.257,39.541,38.727,39.499,709009,0
2013-12-19,39.327,40.067,39.327,39.627,1071433,0
2013-12-20,39.761,40.026,39.441,39.463,863899,0
2013-12-23,39.884,40.966,39.627,40.724,770282,0
2013-12-24,40.682,40.975,40.536,40.789,264002,0
2013-12-26,40.899,40.961,40.488,40.691,348794,0
2013-12-27,40.854,41.352,40.516,41.347,632475,0
2013-12-30,41.505,41.527,40.736,41.057,496477,0
2013-12-31,41.037,41.134,40.544,40.64,515480,0
2014-01-02,40.691,40.708,40.265,40.403,750477,0
2014-01-03,39.6,39.735,39.11,39.264,1099744,0
2014-01-06,39.507,40.131,39.303,39.504,1082255,0
2014-01-07,39.58,40.099,39.261,39.873,535110,0
2014-01-08,39.835,40.142,39.606,40.142,643908,0
2014-01-09,39.962,40.217,39.666,40.185,511375,0
2014-01-10,39.765,40.313,39.241,39.555,876706,0
2014-01-13,39.12,40.696,39.12,39.949,766365,0
2014-01-14,40.185,40.61,39.863,40.61,581318,0
2014-01-15,40.664,41.324,40.61,41.066,629954,0
2014-01-16,41.546,41.546,40.789,41.032,590393,0
2014-01-17,40.691,41.044,40.562,40.704,390506,0
2014-01-21,40.97,41.593,40.351,41.286,739087,0
2014-01-22,41.631,41.691,40.661,41.041,654548,0
2014-01-23,40.571,41.027,40.367,41.008,1361657,0
2014-01-24,40.899,40.966,39.58,40.024,1424360,0
2014-01-27,40.117,40.548,39.515,40.217,1012232,0
2014-01-28,40.171,40.635,39.863,40.431,1150407,0
2014-01-29,40.014,40.958,40.014,40.462,1158868,0
2014-01-30,40.632,42.26,40.606,41.491,1446848,0
2014-01-31,43.081,46.468,43.061,46.27,4477569,0
2014-02-03,46.06,47.473,44.391,44.403,3144209,0
2014-02-04,44.428,46.524,43.847,45.145,2288487,0
2014-02-05,45.145,45.763,44.646,45.663,4400798,0
2014-02-06,45.539,46.473,45.434,46.325,2637027,0
2014-02-07,46.758,47.052,44.583,44.986,2955996,0
2014-02-10,45.063,45.754,44.996,45.364,2421325,0
2014-02-11,45.693,45.989,45.183,45.48,2018822,0
2014-02-12,45.411,45.507,44.819,45.183,1063149,0
2014-02-13,44.936,45.47,44.936,45.407,981075,0
2014-02-14,45.443,45.887,45.087,45.612,859639,0
2014-02-18,45.539,46.464,45.539,45.769,1019214,0
2014-02-19,45.549,46.215,45.517,45.553,995719,0
2014-02-20,45.803,46.774,45.543,46.745,1215733,0
2014-02-21,47.029,47.247,46.52,46.789,907477,0
2014-02-24,47.022,47.022,46.296,46.547,862717,0
2014-02-25,46.547,47.029,46.124,46.177,1171132,0
2014-02-26,46.237,47.515,46.159,47.338,915417,0
2014-02-27,47.131,47.429,46.889,47.274,667820,0
2014-02-28,47.242,47.847,46.844,47.722,771900,0
2014-03-03,47.416,47.711,46.632,46.672,908979,0
2014-03-04,47.369,47.85,47.019,47.724,606523,0
2014-03-05,47.92,47.92,47.464,47.774,608824,0
2014-03-06,47.783,48.137,47.3,47.577,1006786,0
2014-03-07,47.635,48.141,47.407,47.525,815202,0
2014-03-10,47.525,47.666,46.75,47.131,613782,0
2014-03-11,47.022,47.117,45.385,45.636,799365,0
2014-03-12,45.38,45.832,44.463,45.251,1002202,0
2014-03-13,45.373,45.498,44.178,44.395,531578,0
2014-03-14,44.276,45.373,44.276,45.168,563331,0
2014-03-17,45.416,45.938,45.014,45.589,516431,0
2014-03-18,45.402,45.973,45.283,45.883,644355,0
2014-03-19,46.009,46.164,45.274,45.779,598708,0
2014-03-20,45.732,46.205,45.453,45.769,361309,0
2014-03-21,45.908,46.563,45.894,45.969,847530,0
2014-03-24,46.164,46.658,45.274,46.009,648916,0
2014-03-25,47.448,49.258,47.105,48.949,1770113,0
2014-03-26,49.097,49.426,48.227,48.477,1025572,0
2014-03-27,48.338,49.546,47.955,49.522,926399,0
2014-03-28,49.682,50.123,49.418,49.855,764443,0
2014-03-31,49.728,49.754,47.751,48.594,1545456,0
2014-04-01,48.962,49.057,48.277,48.442,986062,0
2014-04-02,48.682,49.266,48.199,48.689,700368,0
2014-04-03,48.851,49.161,48.153,48.416,853060,0
2014-04-04,48.682,48.841,47.438,47.711,567648,0
2014-04-07,47.2,47.374,45.871,46.215,917433,0
2014-04-08,45.246,45.561,43.754,44.307,2585568,0
2014-04-09,43.861,43.955,43.254,43.814,1551766,0
2014-04-10,43.754,43.754,42.445,42.529,1429980,0
2014-04-11,42.529,42.587,41.314,41.424,1388378,0
2014-04-14,41.584,42.121,41.377,41.549,877818,0
2014-04-15,41.684,41.907,40.777,41.364,1320213,0
2014-04-16,41.51,41.705,41.3,41.495,817663,0
2014-04-17,41.429,41.943,41.429,41.546,919155,0
2014-04-21,41.536,42.116,41.409,41.977,758514,0
2014-04-22,42.003,42.149,41.684,41.739,970238,0
2014-04-23,41.847,42.121,41.424,41.961,1111737,0
2014-04-24,42.204,42.745,40.28,42.558,2177307,0
2014-04-25,42.405,42.405,40.764,41.046,1790256,0
2014-04-28,41.019,41.043,39.863,40.37,1301845,0
2014-04-29,40.379,40.379,39.168,39.631,1756284,0
2014-04-30,39.894,41.589,39.84,40.429,1921233,0
2014-05-01,40.548,41.233,39.929,40.768,1453096,0
2014-05-02,40.9,41.515,40.583,41.182,1687502,0
2014-05-05,41.012,41.107,40.421,40.619,888106,0
2014-05-06,40.47,40.627,40.109,40.154,873776,0
2014-05-07,40.201,40.552,39.909,40.324,810245,0
2014-05-08,40.329,40.933,39.818,39.873,1242342,0
2014-05-09,39.818,40.168,39.531,39.786,872358,0
2014-05-12,39.945,41.186,39.859,40.917,762159,0
2014-05-13,41.091,41.384,40.579,40.843,703375,0
2014-05-14,40.6,41.784,40.6,41.124,1030895,0
2014-05-15,40.955,40.955,39.657,40.264,1151183,0
2014-05-16,40.479,40.574,39.678,40.141,724286,0
2014-05-19,39.84,40.092,38.899,39.919,1209509,0
2014-05-20,39.695,39.926,39.196,39.27,1942132,0
2014-05-21,39.406,39.678,38.944,39.129,1029371,0
2014-05-22,39.284,39.686,39.27,39.419,837884,0
2014-05-23,39.517,39.873,39.361,39.717,700045,0
2014-05-27,39.933,39.933,39.247,39.279,1032455,0
2014-05-28,39.492,39.691,39.284,39.402,719732,0
2014-05-29,39.457,40.068,39.342,40.063,626360,0
2014-05-30,40.036,40.036,39.238,39.354,638508,0
2014-06-02,39.527,40.268,39.179,40.255,715577,0
2014-06-03,40.092,40.25,39.799,39.941,752254,0
2014-06-04,39.827,40.487,39.769,39.919,455056,0
2014-06-05,40.123,40.35,39.691,40.104,338925,0
2014-06-06,40.017,40.017,39.086,39.333,711645,0
2014-06-09,39.427,40.149,39.419,39.881,695915,0
2014-06-10,39.769,39.855,39.15,39.349,539460,0
2014-06-11,38.938,38.949,37.714,37.742,1035513,0
2014-06-12,37.664,38.367,37.361,37.419,812235,0
2014-06-13,37.375,37.75,37.128,37.509,589285,0
2014-06-16,37.573,37.795,37.153,37.682,849736,0
2014-06-17,37.613,37.994,37.324,37.643,1357382,0
2014-06-18,37.854,38.063,37.501,38.002,1102418,0
2014-06-19,38.192,38.695,37.587,37.923,1264511,0
2014-06-20,38.644,38.79,38.192,38.308,1538403,0
2014-06-23,38.444,38.886,37.734,38.755,885694,0
2014-06-24,38.878,39.04,37.986,38.088,875661,0
2014-06-25,38.073,38.566,37.623,37.836,880380,0
2014-06-26,37.872,37.968,37.144,37.492,783764,0
2014-06-27,37.527,38.133,37.257,37.587,1036995,0
2014-06-30,37.477,37.879,37.242,37.435,802894,0
2014-07-01,37.739,38.142,37.277,37.922,829155,0
2014-07-02,37.931,37.958,36.822,36.867,791551,0
2014-07-03,36.955,37.591,36.822,37.555,531534,0
2014-07-07,37.739,37.783,36.368,36.78,717222,0
2014-07-08,36.699,36.804,36.097,36.238,863153,0
2014-07-09,36.403,36.762,36.176,36.726,508111,0
2014-07-10,36.352,37.198,36.218,36.813,523069,0
2014-07-11,36.884,37.354,36.726,36.787,515344,0
2014-07-14,36.945,37.216,36.499,36.787,622755,0
2014-07-15,36.666,36.963,35.206,35.275,997466,0
2014-07-16,35.6,35.6,35.164,35.45,1047652,0
2014-07-17,35.425,35.468,34.788,34.943,792832,0
2014-07-18,35.154,35.687,34.943,35.591,491633,0
2014-07-21,35.459,35.477,34.989,35.284,657425,0
2014-07-22,35.433,35.747,35.338,35.459,893458,0
2014-07-23,35.555,36.543,35.372,36.508,1122248,0
2014-07-24,35.818,36.21,32.534,33.757,3968667,0
2014-07-25,33.058,33.992,32.788,33.686,2046597,0
2014-07-28,33.862,33.869,33.46,33.729,869914,0
2014-07-29,33.817,33.904,33.11,33.128,1123694,0
2014-07-30,32.751,32.979,31.729,32.008,1159971,0
2014-07-31,31.678,31.792,31.345,31.379,1219994,0
2014-08-01,31.449,32.06,31.223,31.554,1427527,0
2014-08-04,31.711,31.843,31.352,31.694,621037,0
2014-08-05,31.369,31.852,31.369,31.475,696173,0
2014-08-06,31.416,31.807,31.352,31.632,495607,0
2014-08-07,31.738,31.834,30.751,30.795,943269,0
2014-08-08,30.944,31.273,30.742,31.023,683131,0
2014-08-11,31.233,31.511,30.899,30.926,814922,0
2014-08-12,30.967,31.379,30.926,31.161,876041,0
2014-08-13,31.31,31.432,30.986,31.337,610987,0
2014-08-14,31.337,31.816,31.337,31.607,470748,0
2014-08-15,31.704,32.034,31.475,31.581,610870,0
2014-08-18,31.755,31.99,31.685,31.834,776671,0
2014-08-19,32.272,33.862,32.244,33.048,1288676,0
2014-08-20,32.979,33.091,31.369,31.746,1585681,0
2014-08-21,31.938,32.244,31.852,32.106,861802,0
2014-08-22,32.106,32.455,31.947,32.303,546419,0
2014-08-25,32.551,32.63,32.303,32.595,568907,0
2014-08-26,32.662,32.926,32.604,32.812,695736,0
2014-08-27,33.058,33.249,32.681,32.701,609639,0
2014-08-28,32.63,32.788,32.322,32.551,495338,0
2014-08-29,32.742,32.892,32.455,32.575,707135,0
2014-09-02,32.751,33.091,32.464,33.066,914986,0
2014-09-03,33.197,33.327,32.788,32.917,984824,0
2014-09-04,33.511,33.853,33.179,33.373,808809,0
2014-09-05,33.302,33.678,33.197,33.547,578930,0
2014-09-08,33.616,33.66,33.224,33.443,755791,0
2014-09-09,33.152,33.152,32.303,32.47,1131432,0
2014-09-10,32.557,32.585,32.202,32.351,937144,0
2014-09-11,32.167,32.691,32.106,32.419,1379045,0
2014-09-12,32.281,32.478,31.888,32.026,694891,0
2014-09-15,32.21,33.443,32.21,32.926,2290641,0
2014-09-16,32.892,33.581,32.672,33.258,1303427,0
2014-09-17,33.24,33.581,33.023,33.249,824880,0
2014-09-18,33.476,33.625,33.224,33.354,571671,0
2014-09-19,33.538,33.712,32.681,33.023,5234967,0
2014-09-22,33.214,33.214,32.138,32.391,1076976,0
2014-09-23,32.281,32.621,32.157,32.297,635936,0
2014-09-24,32.322,32.613,32.185,32.542,725488,0
2014-09-25,32.322,32.377,31.503,31.816,899431,0
2014-09-26,31.783,32.052,31.711,31.966,737019,0
2014-09-29,31.888,31.888,31.388,31.425,3176414,0
2014-09-30,31.437,31.578,30.819,31.013,1088055,0
2014-10-01,30.855,31.128,30.564,30.704,1162621,0
2014-10-02,30.81,31.614,30.476,31.259,927383,0
2014-10-03,31.551,31.834,31.411,31.658,1346020,0
2014-10-06,31.967,32.02,31.383,31.852,1122595,0
2014-10-07,31.737,31.755,31.245,31.259,930339,0
2014-10-08,31.128,31.453,30.573,31.373,904168,0
2014-10-09,31.314,31.373,30.157,30.157,681401,0
2014-10-10,30.184,30.359,29.671,29.714,947153,0
2014-10-13,29.54,30.209,29.184,29.184,662017,0
2014-10-14,29.432,29.962,29.239,29.416,1124251,0
2014-10-15,29.273,30.369,29.167,30.05,1013881,0
2014-10-16,29.556,30.862,29.476,30.685,894080,0
2014-10-17,31.101,31.179,30.492,30.661,589237,0
2014-10-20,30.476,31.807,30.476,31.692,863235,0
2014-10-21,31.912,32.839,31.692,32.769,1351441,0
2014-10-22,32.875,33.087,31.843,31.87,1392868,0
2014-10-23,32.885,36.69,32.612,35.48,3168067,0
2014-10-24,35.596,36.117,34.499,35.842,1592240,0
2014-10-27,35.577,35.735,34.268,34.705,1269076,0
2014-10-28,35.085,35.516,34.588,35.067,1080882,0
2014-10-29,35.154,35.18,34.464,34.923,682960,0
2014-10-30,34.764,35.427,34.412,35.125,656221,0
2014-10-31,35.364,36.318,35.285,36.258,876958,0
2014-11-03,36.478,36.485,35.401,35.922,999386,0
2014-11-04,36.037,36.593,35.55,36.22,860973,0
2014-11-05,36.434,36.434,35.076,35.596,866331,0
2014-11-06,35.612,36.01,35.135,35.922,593076,0
2014-11-07,36.001,36.337,35.815,36.107,796494,0
2014-11-10,36.107,36.204,35.709,36.151,556412,0
2014-11-11,36.08,36.08,35.532,35.957,558498,0
2014-11-12,35.842,36.858,35.718,36.742,719531,0
2014-11-13,36.829,37.617,36.485,36.839,603235,0
2014-11-14,36.77,37.147,36.416,36.61,428112,0
2014-11-17,36.645,37.096,36.548,36.682,486461,0
2014-11-18,36.69,37.386,36.557,37.175,649116,0
2014-11-19,37.211,37.448,36.751,36.858,653630,0
2014-11-20,36.821,37.617,36.795,37.59,513756,0
2014-11-21,38.209,38.297,37.236,37.272,511633,0
2014-11-24,37.483,37.483,36.779,37.227,483105,0
2014-11-25,37.262,37.35,36.742,36.902,521089,0
2014-11-26,36.884,36.884,35.435,36.469,921042,0
2014-11-28,36.46,36.557,35.683,35.932,625979,0
2014-12-01,35.797,35.842,35.027,35.683,829136,0
2014-12-02,35.772,36.434,35.753,36.168,598443,0
2014-12-03,36.318,36.557,36.098,36.426,512189,0
2014-12-04,36.24,36.443,35.718,36.16,723409,0
2014-12-05,36.248,36.706,35.932,36.636,546472,0
2014-12-08,36.557,36.893,36.01,36.337,630636,0
2014-12-09,35.718,36.849,35.63,36.812,759347,0
2014-12-10,36.821,37.078,36.212,36.309,749610,0
2014-12-11,36.318,36.548,35.507,35.621,554739,0
2014-12-12,35.462,35.462,34.091,34.149,861963,0
2014-12-15,34.268,34.287,33.635,34.139,674815,0
2014-12-16,34.032,35.037,33.459,34.386,830878,0
2014-12-17,34.439,35.577,34.261,35.524,501913,0
2014-12-18,36.132,36.282,35.683,35.982,635390,0
2014-12-19,36.089,37.078,35.867,37,897430,0
2014-12-22,36.99,37.227,36.282,36.416,671958,0
2014-12-23,36.724,36.724,35.532,35.735,789227,0
2014-12-24,35.709,36.098,35.507,35.596,332361,0
2014-12-26,35.851,36.132,35.789,35.903,266573,0
2014-12-29,35.815,36.539,35.745,36.23,400371,0
2014-12-30,36.385,36.44,35.934,36.352,518411,0
2014-12-31,36.394,36.483,35.798,35.835,406120,0
2015-01-02,36.092,36.235,35.201,35.745,372181,0
2015-01-05,35.664,35.682,34.774,34.802,522810,0
2015-01-06,34.15,34.15,33.054,33.491,1046020,0
2015-01-07,33.696,33.945,33.232,33.794,744837,0
2015-01-08,33.91,34.802,33.91,34.802,903606,0
2015-01-09,34.951,34.996,34.497,34.783,681724,0
2015-01-12,34.745,34.809,34.034,34.087,679920,0
2015-01-13,34.212,34.844,33.669,34.071,533488,0
2015-01-14,33.509,33.963,33.348,33.892,514301,0
2015-01-15,34.104,34.142,32.983,33.099,549241,0
2015-01-16,33,33.357,32.61,32.912,630736,0
2015-01-20,33.41,33.561,32.53,32.742,719973,0
2015-01-21,32.858,35.772,32.858,35.718,1405279,0
2015-01-22,35.878,35.942,34.48,35.209,1245258,0
2015-01-23,35.158,35.158,33.651,33.856,731879,0
2015-01-26,34.222,34.737,33.918,34.729,569840,0
2015-01-27,34.025,35.004,33.856,34.525,775538,0
2015-01-28,34.745,34.745,33.143,33.214,783611,0
2015-01-29,33.392,34.346,32.991,34.311,767824,0
2015-01-30,34.053,34.577,33.749,34.124,517189,0
2015-02-02,34.292,34.666,33.206,33.312,870051,0
2015-02-03,33.455,34.568,33.08,34.506,933558,0
2015-02-04,34.534,34.907,34.175,34.534,694850,0
2015-02-05,34.764,34.826,33.99,34.265,1004851,0
2015-02-06,34.989,37.545,34.802,36.449,3125392,0
2015-02-09,36.083,37.42,35.709,37.046,1537029,0
2015-02-10,37.348,38.142,36.546,37.972,1458153,0
2015-02-11,38.133,39.059,37.785,38.862,1944023,0
2015-02-12,39.183,40.351,38.774,40.174,1799951,0
2015-02-13,40.272,40.6,40.021,40.085,810689,0
2015-02-17,39.228,39.647,39.04,39.139,1034871,0
2015-02-18,38.721,39.522,38.684,39.506,709704,0
2015-02-19,39.219,39.639,38.739,38.97,697566,0
2015-02-20,39.103,39.103,38.399,39.049,534478,0
2015-02-23,38.951,38.951,38.481,38.684,567549,0
2015-02-24,39.13,39.487,38.739,39.032,714654,0
2015-02-25,39.049,39.506,38.934,39.389,815448,0
2015-02-26,39.451,39.916,39.201,39.772,724987,0
2015-02-27,39.675,40.778,39.54,40.272,941002,0
2015-03-02,40.272,40.591,39.781,40.441,691063,0
2015-03-03,40.297,40.503,39.078,39.336,598578,0
2015-03-04,39.148,39.506,39.049,39.415,429656,0
2015-03-05,39.424,39.424,38.577,38.889,477808,0
2015-03-06,38.881,43.031,38.801,40.61,3531640,0
2015-03-09,40.84,40.84,39.692,39.834,1309956,0
2015-03-10,39.46,39.727,38.177,38.247,1004887,0
2015-03-11,38.365,38.889,37.902,38.881,974470,0
2015-03-12,39.04,39.389,38.15,39.238,1152147,0
2015-03-13,39.087,39.718,38.497,39.619,1028795,0
2015-03-16,39.54,39.817,38.988,39.675,1768570,0
2015-03-17,39.665,40.904,39.424,40.662,1239470,0
2015-03-18,40.564,41.465,40.297,41.188,864137,0
2015-03-19,40.849,40.904,40.015,40.103,682984,0
2015-03-20,40.334,40.662,39.967,40.414,1470237,0
2015-03-23,40.582,41.499,40.467,41.108,796791,0
2015-03-24,41.188,41.554,40.939,41.391,659638,0
2015-03-25,41.66,41.66,40.646,40.646,922840,0
2015-03-26,40.787,41.805,40.707,41.679,1147434,0
2015-03-27,41.679,41.876,40.699,41.206,842140,0
2015-03-30,41.489,41.856,41.038,41.75,648299,0
2015-03-31,41.157,41.588,40.635,41.534,776384,0
2015-04-01,40.032,41.085,39.611,40.211,1344401,0
2015-04-02,40.438,40.887,40.276,40.473,417307,0
2015-04-06,40.491,41.266,40.491,41.147,682718,0
2015-04-07,40.825,41.193,39.611,39.737,1467518,0
2015-04-08,39.926,40.662,39.799,40.357,816255,0
2015-04-09,40.302,40.717,40.121,40.473,791947,0
2015-04-10,39.782,41.012,39.512,40.392,768849,0
2015-04-13,40.375,40.536,40.079,40.089,450804,0
2015-04-14,40.15,40.365,39.755,39.828,537047,0
2015-04-15,40.089,40.438,39.836,40.099,699791,0
2015-04-16,40.15,40.15,39.134,39.377,575813,0
2015-04-17,39.207,39.764,39.018,39.728,539386,0
2015-04-20,40.024,40.099,39.296,39.476,469306,0
2015-04-21,39.333,39.45,37.806,38.263,1092309,0
2015-04-22,38.487,38.954,38.22,38.837,803036,0
2015-04-23,38.658,39.018,38.533,38.713,794331,0
2015-04-24,38.912,38.928,38.398,38.722,1086571,0
2015-04-27,38.748,38.884,38.453,38.704,1405605,0
2015-04-28,38.658,38.902,38.156,38.65,1070201,0
2015-04-29,38.487,39.044,38.243,38.642,1071870,0
2015-04-30,37.652,39.244,37.652,38.837,1135635,0
2015-05-01,38.487,39.261,38.487,38.855,644658,0
2015-05-04,39.107,39.881,38.944,39.764,645103,0
2015-05-05,39.683,40.179,37.895,38.333,1966691,0
2015-05-06,38.353,38.585,38.263,38.543,771837,0
2015-05-07,38.463,38.613,38.01,38.291,727182,0
2015-05-08,38.632,38.675,38.2,38.381,628189,0
2015-05-11,38.333,38.822,38.263,38.642,491533,0
2015-05-12,38.632,38.855,38.413,38.642,625402,0
2015-05-13,39.063,39.476,38.748,39.143,544282,0
2015-05-14,39.539,40.599,39.539,40.545,1018455,0
2015-05-15,40.446,40.654,40.024,40.33,505047,0
2015-05-18,40.259,41.129,39.998,40.825,481254,0
2015-05-19,40.501,40.869,40.179,40.211,448802,0
2015-05-20,40.189,40.23,39.629,39.934,770296,0
2015-05-21,39.979,40.707,39.828,40.15,447467,0
2015-05-22,39.979,40.25,39.845,40.169,249161,0
2015-05-26,39.675,39.97,39.431,39.512,454905,0
2015-05-27,39.521,40.06,39.261,40.017,341302,0
2015-05-28,39.926,40.008,39.431,39.639,323521,0
2015-05-29,39.611,39.746,38.695,38.837,611161,0
2015-06-01,38.837,39.197,38.463,39.009,504777,0
2015-06-02,38.874,39.268,38.822,39.018,375068,0
2015-06-03,39.476,39.521,39.027,39.252,231245,0
2015-06-04,39.107,39.324,38.892,39.179,298681,0
2015-06-05,38.855,39.234,38.695,38.973,425766,0
2015-06-08,39.044,39.126,38.748,38.855,245376,0
2015-06-09,38.954,39.244,38.658,38.847,206269,0
2015-06-10,39.171,39.908,39.134,39.287,359864,0
2015-06-11,39.296,40.051,39.296,40.051,352054,0
2015-06-12,39.799,39.898,39.423,39.45,271751,0
2015-06-15,39.179,39.268,38.704,39.117,283880,0
2015-06-16,39.091,39.836,39.036,39.351,317265,0
2015-06-17,39.431,39.799,39.009,39.117,246379,0
2015-06-18,39.377,40.112,39.215,39.737,357327,0
2015-06-19,39.828,40.383,39.828,40.032,534265,0
2015-06-22,39.639,39.675,38.613,39.107,651779,0
2015-06-23,39.215,39.296,38.613,38.982,412723,0
2015-06-24,38.937,39.244,38.731,38.775,463046,0
2015-06-25,38.793,39.091,38.496,38.837,531819,0
2015-06-26,38.874,39.431,38.632,39.342,747259,0
2015-06-29,38.837,39.305,37.545,37.706,743809,0
2015-06-30,38.124,38.287,37.279,37.56,741970,0
2015-07-01,38.07,38.205,37.478,37.778,438128,0
2015-07-02,37.498,37.923,37.325,37.634,715336,0
2015-07-06,37.279,37.787,37.143,37.297,630906,0
2015-07-07,37.208,38.033,36.472,37.807,667280,0
2015-07-08,37.198,37.56,36.356,36.591,520466,0
2015-07-09,36.999,36.999,36.155,36.317,463150,0
2015-07-10,36.925,37.188,36.698,36.834,465134,0
2015-07-13,37.198,38.232,37.198,38.187,676097,0
2015-07-14,38.07,38.451,37.923,38.296,355253,0
2015-07-15,38.306,38.33,37.343,37.435,599875,0
2015-07-16,37.525,38.259,37.297,37.824,613051,0
2015-07-17,37.869,37.952,37.46,37.543,417518,0
2015-07-20,37.607,38.013,37.343,37.97,471858,0
2015-07-21,37.607,37.932,37.135,37.18,417850,0
2015-07-22,36.97,37.569,36.97,37.062,375193,0
2015-07-23,37.379,37.379,36.707,36.726,332978,0
2015-07-24,36.663,36.773,35.693,35.947,359210,0
2015-07-27,35.546,36.01,35.402,35.555,359651,0
2015-07-28,35.728,36.799,35.52,36.572,599934,0
2015-07-29,36.517,36.944,36.427,36.763,587590,0
2015-07-30,36.308,37.171,35.89,36.289,677641,0
2015-07-31,36.299,37.126,36.173,36.889,815526,0
2015-08-03,36.872,36.872,36.101,36.545,313297,0
2015-08-04,36.682,37.08,36.437,36.517,302117,0
2015-08-05,36.88,37.171,36.308,36.454,435153,0
2015-08-06,36.608,36.608,35.991,36.327,361747,0
2015-08-07,36.308,36.663,36.101,36.372,541738,0
2015-08-10,36.545,37.152,36.418,37.035,440666,0
2015-08-11,36.563,36.915,36.001,36.063,597391,0
2015-08-12,35.755,35.929,35.175,35.683,1210453,0
2015-08-13,35.828,35.972,35.42,35.455,710046,0
2015-08-14,35.364,35.873,35.364,35.564,705305,0
2015-08-17,35.446,36.01,35.129,36.001,827541,0
2015-08-18,36.092,36.236,35.511,35.701,429753,0
2015-08-19,35.347,35.493,34.694,35.302,886951,0
2015-08-20,34.895,37.243,34.366,37.098,2649831,0
2015-08-21,36.899,37.107,35.085,35.175,2217542,0
2015-08-24,33.37,34.804,32.436,33.559,1195395,0
2015-08-25,34.648,34.648,32.842,32.861,802520,0
2015-08-26,33.469,34.476,33.233,34.349,1148398,0
2015-08-27,34.747,35.755,34.467,35.502,1049858,0
2015-08-28,35.383,36.591,35.184,36.274,1088327,0
2015-08-31,36.092,36.844,35.828,36.48,956171,0
2015-09-01,35.71,36.001,34.794,35.028,1079399,0
2015-09-02,35.383,35.383,34.613,34.938,1244068,0
2015-09-03,35.33,35.963,34.957,35.302,787643,0
2015-09-04,34.794,35.52,34.684,35.282,782020,0
2015-09-08,36.001,36.364,35.611,36.317,468660,0
2015-09-09,36.545,36.799,35.619,35.818,806600,0
2015-09-10,35.701,36.11,35.364,35.674,993307,0
2015-09-11,35.527,35.736,35.311,35.412,555958,0
2015-09-14,35.438,35.52,35.068,35.109,871849,0
2015-09-15,35.109,35.311,34.785,34.829,834486,0
2015-09-16,34.929,35.828,34.847,35.719,350174,0
2015-09-17,35.855,36.072,35.42,35.473,580367,0
2015-09-18,35.119,35.191,34.503,34.622,790838,0
2015-09-21,34.876,35.265,34.648,34.838,342678,0
2015-09-22,34.285,34.766,33.877,33.996,639284,0
2015-09-23,34.004,34.132,33.523,33.597,703542,0
2015-09-24,33.379,33.85,33.034,33.769,726420,0
2015-09-25,34.123,34.123,33.404,33.443,419722,0
2015-09-28,33.197,33.424,32.172,32.2,518905,0
2015-09-29,32.126,32.66,31.936,32.508,797121,0
2015-09-30,32.819,33.094,32.426,32.802,1046313,0
2015-10-01,32.929,33.618,32.773,33.021,466700,0
2015-10-02,32.59,33.141,32.333,33.122,849365,0
2015-10-05,33.608,34.948,33.59,34.654,930461,0
2015-10-06,34.471,35.161,34.434,34.517,583429,0
2015-10-07,34.866,35.774,34.719,35.286,764679,0
2015-10-08,35.243,36.187,35.243,36.095,462884,0
2015-10-09,36.388,37.021,36.314,36.627,655908,0
2015-10-12,36.837,36.884,36.278,36.471,384428,0
2015-10-13,36.37,37.196,36.334,36.553,537544,0
2015-10-14,36.617,37.05,36.343,36.664,278907,0
2015-10-15,36.591,37.003,36.048,36.929,379287,0
2015-10-16,37.031,37.114,36.435,36.857,470842,0
2015-10-19,36.673,36.765,36.37,36.718,309410,0
2015-10-20,36.746,37.058,36.37,36.453,379172,0
2015-10-21,36.516,36.645,35.984,36.057,329262,0
2015-10-22,36.471,36.893,36.278,36.875,490349,0
2015-10-23,37.251,37.683,36.975,37.61,472259,0
2015-10-26,37.653,37.653,36.893,37.066,346808,0
2015-10-27,36.911,36.994,35.975,36.324,608497,0
2015-10-28,36.305,37.581,36.242,37.453,716724,0
2015-10-29,37.552,37.736,36.837,37.021,920319,0
2015-10-30,37.857,39.195,37.224,37.838,1076175,0
2015-11-02,37.929,38.414,36.837,38.113,902974,0
2015-11-03,37.985,38.39,37.783,37.884,505392,0
2015-11-04,37.838,38.215,37.645,38.021,423291,0
2015-11-05,37.903,38.481,37.691,38.362,443811,0
2015-11-06,38.031,38.444,37.683,38.049,479015,0
2015-11-09,37.773,38.021,37.241,37.838,601792,0
2015-11-10,38.113,38.792,37.691,38.398,678904,0
2015-11-11,38.464,38.874,38.27,38.628,546371,0
2015-11-12,38.434,38.434,37.361,37.388,461358,0
2015-11-13,37.379,37.838,37.232,37.388,425935,0
2015-11-16,37.251,37.499,36.847,37.461,409152,0
2015-11-17,37.552,37.92,37.095,37.26,663647,0
2015-11-18,37.416,38.041,37.278,38.041,508224,0
2015-11-19,37.939,38.103,37.618,37.673,515419,0
2015-11-20,37.994,38.113,37.443,37.637,384193,0
2015-11-23,37.518,37.949,37.416,37.663,565334,0
2015-11-24,37.663,38.241,37.489,37.857,476290,0
2015-11-25,37.903,37.967,37.407,37.865,437162,0
2015-11-27,37.929,38.342,37.783,38.095,379614,0
2015-11-30,38.15,38.332,37.663,37.7,595853,0
2015-12-01,37.71,38.195,37.663,38.021,555287,0
2015-12-02,37.958,38.195,37.306,37.397,395272,0
2015-12-03,37.691,37.691,36.599,36.837,455337,0
2015-12-04,36.755,37.168,36.516,36.893,378743,0
2015-12-07,36.775,36.775,36.14,36.563,477380,0
2015-12-08,36.057,36.324,35.591,35.673,725739,0
2015-12-09,35.609,36.222,35.194,35.572,595308,0
2015-12-10,35.434,35.617,34.783,34.819,944622,0
2015-12-11,34.461,34.902,34.259,34.711,570457,0
2015-12-14,34.672,34.847,34.205,34.599,571661,0
2015-12-15,34.957,35.121,34.268,34.554,703536,0
2015-12-16,34.645,35.203,34.398,35.069,358470,0
2015-12-17,34.957,35.17,33.976,34.011,626698,0
2015-12-18,33.929,34.021,32.745,32.911,1163805,0
2015-12-21,33.159,33.6,32.948,33.581,447515,0
2015-12-22,33.682,34.103,33.462,33.911,379734,0
2015-12-23,34.277,34.48,34.049,34.277,630839,0
2015-12-24,34.297,34.957,34.297,34.745,219870,0
2015-12-28,34.654,34.764,34.214,34.489,357789,0
2015-12-29,34.672,35.111,34.48,34.866,529948,0
2015-12-30,34.866,35.227,34.393,34.513,365326,0
2015-12-31,34.411,34.568,34.151,34.262,544484,0
2016-01-04,33.669,34.094,33.271,33.835,776750,0
2016-01-05,33.835,33.835,33.02,33.447,805397,0
2016-01-06,32.965,33.233,32.463,32.64,763733,0
2016-01-07,32.037,32.124,31.25,31.267,589787,0
2016-01-08,31.36,31.667,30.896,31.008,602415,0
2016-01-11,31.082,31.452,30.665,30.935,632205,0
2016-01-12,31.045,31.452,30.174,30.925,745039,0
2016-01-13,31.053,31.472,30.285,30.34,740118,0
2016-01-14,30.423,31.058,30.071,30.775,445591,0
2016-01-15,29.96,30.524,29.702,30.388,739566,0
2016-01-19,30.627,30.692,29.238,29.608,640482,0
2016-01-20,29.347,29.895,28.486,29.56,810368,0
2016-01-21,29.728,30.007,29.145,29.264,644775,0
2016-01-22,29.802,30.906,29.793,30.646,1036798,0
2016-01-25,30.285,30.313,28.3,28.54,777957,0
2016-01-26,28.607,29.238,28.356,29.135,751990,0
2016-01-27,29.052,29.849,28.898,29.087,591441,0
2016-01-28,29.302,29.515,28.628,28.735,437385,0
2016-01-29,28.828,29.914,28.828,29.904,1001618,0
2016-02-01,29.747,29.747,28.94,29.394,588667,0
2016-02-02,28.995,29.215,28.042,28.218,892136,0
2016-02-03,28.599,28.716,27.707,28.569,728818,0
2016-02-04,28.589,29.644,28.589,29.171,696220,0
2016-02-05,30.238,30.925,28.93,28.995,1115921,0
2016-02-08,28.877,28.986,28.208,28.774,772472,0
2016-02-09,28.218,29.431,28.115,29.024,945965,0
2016-02-10,28.921,29.728,28.772,28.884,709645,0
2016-02-11,28.375,28.867,28.067,28.439,646258,0
2016-02-12,28.755,29.923,28.755,29.312,461508,0
2016-02-16,29.599,30.397,29.459,30.256,743731,0
2016-02-17,30.461,31.407,30.461,31.276,657451,0
2016-02-18,31.314,31.452,30.859,31.295,511000,0
2016-02-19,31.184,31.184,30.348,30.497,429249,0
2016-02-22,30.935,31.368,30.935,31.324,423883,0
2016-02-23,31.193,31.276,30.841,30.97,419587,0
2016-02-24,30.6,31.638,30.497,31.49,512548,0
2016-02-25,31.527,31.685,31.091,31.648,683547,0
2016-02-26,31.89,32.278,31.619,31.759,508403,0
2016-02-29,31.843,32.677,31.74,32.631,763095,0
2016-03-01,32.657,33.318,32.363,32.472,944324,0
2016-03-02,32.305,32.835,32.158,32.733,627105,0
2016-03-03,32.789,33.224,32.594,33.094,549587,0
2016-03-04,32.965,34.169,32.965,33.928,788425,0
2016-03-07,33.845,34.439,33.697,34.114,466450,0
2016-03-08,33.707,33.845,32.53,32.613,816090,0
2016-03-09,32.918,33.447,32.584,33.271,577402,0
2016-03-10,33.214,33.408,32.705,33.271,422069,0
2016-03-11,33.772,34.504,33.447,34.328,562039,0
2016-03-14,34.244,34.699,33.688,33.79,434236,0
2016-03-15,33.659,33.724,33.169,33.399,332564,0
2016-03-16,33.408,34.393,33.357,34.363,478706,0
2016-03-17,34.355,35.172,34.227,34.978,462817,0
2016-03-18,34.866,34.996,34.104,34.679,1478135,0
2016-03-21,34.679,35.164,34.606,34.828,405864,0
2016-03-22,34.642,35.134,34.55,34.894,419363,0
2016-03-23,34.773,34.949,34.244,34.466,411640,0
2016-03-24,34.262,34.67,34.05,34.67,301273,0
2016-03-28,34.699,35.013,34.457,34.754,457614,0
2016-03-29,34.689,35.532,34.532,35.524,554238,0
2016-03-30,35.793,36.08,35.096,35.933,1148210,0
2016-03-31,37.094,38.161,36.541,37.946,2521820,0
2016-04-01,37.703,38.453,37.149,38.443,1134371,0
2016-04-04,38.443,38.696,37.998,38.096,725731,0
2016-04-05,37.59,38.05,37.402,37.58,559994,0
2016-04-06,36.812,37.6,36.776,37.544,806126,0
2016-04-07,37.526,37.956,36.887,37.064,770467,0
2016-04-08,37.432,37.777,37.187,37.637,497566,0
2016-04-11,37.393,38.096,36.821,37.731,445313,0
2016-04-12,37.966,38.463,37.768,38.387,472338,0
2016-04-13,38.517,39.877,38.459,39.651,789054,0
2016-04-14,39.688,40.008,39.633,39.989,425618,0
2016-04-15,39.257,39.455,38.64,38.939,888056,0
2016-04-18,38.565,39.473,38.565,39.435,617993,0
2016-04-19,39.435,40.242,39.182,39.473,563362,0
2016-04-20,39.351,39.613,38.565,38.582,926726,0
2016-04-21,38.387,38.863,37.412,37.412,1177984,0
2016-04-22,37.45,38.19,37.45,38.153,754187,0
2016-04-25,37.815,38.099,37.009,37.375,805051,0
2016-04-26,37.467,38.547,37.467,38.507,794871,0
2016-04-27,38.611,39.174,38.512,39.136,1005283,0
2016-04-28,39.051,39.281,36.569,36.663,1461979,0
2016-04-29,36.709,36.86,35.763,36.203,1002692,0
2016-05-02,36.531,36.596,35.949,36.38,1584359,0
2016-05-03,36.072,36.39,34.48,34.948,710449,0
2016-05-04,34.902,35.051,34.451,34.902,601770,0
2016-05-05,35.041,35.219,34.527,34.527,404660,0
2016-05-06,34.405,35.323,34.253,35.145,926281,0
2016-05-09,34.938,35.125,34.348,34.667,636921,0
2016-05-10,34.816,35.239,34.751,35.135,368279,0
2016-05-11,35.155,36.035,35.105,35.557,526694,0
2016-05-12,35.998,36.035,35.051,35.323,476987,0
2016-05-13,35.105,35.281,34.648,34.873,484267,0
2016-05-16,35.145,35.697,34.784,35.294,383279,0
2016-05-17,35.135,35.417,34.826,34.957,435968,0
2016-05-18,34.938,35.351,34.47,34.555,419374,0
2016-05-19,34.263,34.71,34.03,34.638,364468,0
2016-05-20,34.808,35.613,34.808,35.604,695577,0
2016-05-23,35.604,35.875,35.289,35.52,389243,0
2016-05-24,35.679,36.241,35.641,35.959,534752,0
2016-05-25,36.017,36.296,35.875,35.875,449913,0
2016-05-26,36.101,36.306,35.88,36.072,334996,0
2016-05-27,35.978,36.579,35.875,36.429,488111,0
2016-05-31,36.559,36.611,35.839,36.203,723707,0
2016-06-01,36.12,36.203,35.801,36.082,326784,0
2016-06-02,36.044,36.33,35.913,36.287,448232,0
2016-06-03,36.4,36.465,35.538,35.585,662370,0
2016-06-06,35.811,36.306,35.721,35.856,408748,0
2016-06-07,36.035,36.596,35.885,36.447,519409,0
2016-06-08,36.503,36.897,36.475,36.802,555128,0
2016-06-09,36.522,36.584,35.829,35.913,249766,0
2016-06-10,35.651,35.717,35.051,35.463,264065,0
2016-06-13,35.19,35.333,34.527,34.582,385832,0
2016-06-14,34.442,34.676,34.263,34.658,525123,0
2016-06-15,34.761,35.19,34.414,34.433,398077,0
2016-06-16,34.161,34.302,33.608,34.302,475270,0
2016-06-17,34.253,34.685,34.143,34.414,453929,0
2016-06-20,35.239,35.304,34.835,34.919,335902,0
2016-06-21,35.031,35.031,34.414,34.714,359043,0
2016-06-22,34.789,35.056,34.33,34.376,345932,0
2016-06-23,34.883,35.093,34.667,35.081,383949,0
2016-06-24,33.468,33.814,33.112,33.121,1056232,0
2016-06-27,33.046,33.056,31.163,31.603,832938,0
2016-06-28,32.034,32.09,31.426,31.576,650920,0
2016-06-29,32.081,32.493,31.856,32.483,676238,0
2016-06-30,32.393,33.218,32.052,33.2,659847,0
2016-07-01,33.058,33.636,33.058,33.313,407625,0
2016-07-05,33.124,33.318,32.147,32.279,469823,0
2016-07-06,32.299,32.783,31.863,32.763,501073,0
2016-07-07,32.82,33.21,32.137,32.365,707932,0
2016-07-08,31.778,32.033,31.048,31.521,884142,0
2016-07-11,31.719,32.356,31.607,32.214,548953,0
2016-07-12,32.613,33.124,32.556,33,509988,0
2016-07-13,33.162,33.19,32.81,33.048,421758,0
2016-07-14,33.456,33.607,33.285,33.332,551384,0
2016-07-15,33.703,34.139,33.456,33.636,565240,0
2016-07-18,33.437,33.598,33.276,33.332,542869,0
2016-07-19,33.266,33.399,32.849,32.896,433407,0
2016-07-20,32.896,33.276,32.698,32.934,376312,0
2016-07-21,33.029,33.427,32.963,33.01,360687,0
2016-07-22,33.039,33.172,32.744,33.067,295002,0
2016-07-25,32.877,33.18,32.459,32.963,739761,0
2016-07-26,33,33.57,32.981,33.502,627274,0
2016-07-27,35.56,37.998,35.019,37.485,2047081,0
2016-07-28,37.61,37.941,37.391,37.485,647816,0
2016-07-29,37.466,37.6,36.623,37.334,621312,0
2016-08-01,37.382,37.561,36.708,37.144,377169,0
2016-08-02,37.439,37.539,36.831,36.861,572834,0
2016-08-03,36.898,37.097,36.641,36.888,404845,0
2016-08-04,36.936,37.258,36.907,37.003,267694,0
2016-08-05,36.936,37.561,36.831,37.192,322212,0
2016-08-08,37.154,37.57,36.879,37.088,486080,0
2016-08-09,37.183,37.675,37.183,37.278,491587,0
2016-08-10,37.43,37.6,37.059,37.287,273017,0
2016-08-11,37.344,37.466,37.078,37.107,451464,0
2016-08-12,37.144,37.144,35.713,35.75,852441,0
2016-08-15,35.873,36.254,35.808,35.818,328535,0
2016-08-16,35.912,36.31,35.845,36.054,471596,0
2016-08-17,36.159,36.514,35.876,36.244,420785,0
2016-08-18,36.405,36.661,36.054,36.461,521663,0
2016-08-19,36.159,36.561,35.94,36.273,285552,0
2016-08-22,36.111,36.111,35.249,35.343,552192,0
2016-08-23,35.694,35.883,35.59,35.769,429450,0
2016-08-24,35.798,35.827,35.209,35.475,333500,0
2016-08-25,35.343,35.873,35.088,35.636,506565,0
2016-08-26,35.818,36.215,35.353,35.466,388241,0
2016-08-29,35.551,35.827,35.334,35.655,351180,0
2016-08-30,35.732,35.978,35.505,35.675,431239,0
2016-08-31,35.655,35.665,34.954,35.39,840418,0
2016-09-01,35.475,35.958,35.41,35.94,586280,0
2016-09-02,36.215,36.424,35.978,36.31,599888,0
2016-09-06,36.424,36.926,36.111,36.499,344155,0
2016-09-07,36.444,36.49,35.883,35.988,605855,0
2016-09-08,35.741,35.741,34.944,34.944,755343,0
2016-09-09,34.678,34.688,33.456,33.475,797810,0
2016-09-12,33.295,34.005,33.195,33.883,471167,0
2016-09-13,33.588,33.836,33.2,33.759,669228,0
2016-09-14,33.74,33.873,33.446,33.636,485195,0
2016-09-15,33.522,33.893,33.512,33.778,371660,0
2016-09-16,33.693,33.778,33.399,33.551,500334,0
2016-09-19,33.864,34.175,33.588,33.911,334701,0
2016-09-20,34.11,34.261,33.883,33.939,435336,0
2016-09-21,34.235,34.793,34.1,34.764,536183,0
2016-09-22,35.104,35.684,35.088,35.56,625589,0
2016-09-23,35.57,35.675,35.059,35.059,490474,0
2016-09-26,34.783,35.029,34.67,34.708,582474,0
2016-09-27,34.613,34.888,34.339,34.622,758836,0
2016-09-28,34.803,35.29,34.414,35.229,567806,0
2016-09-29,34.995,35.684,34.995,35.185,518405,0
2016-09-30,35.34,35.8,35.195,35.608,402836,0
2016-10-03,35.896,36.049,35.483,35.847,973324,0
2016-10-04,35.982,36.461,35.876,35.962,713833,0
2016-10-05,36.394,36.394,35.972,36.212,556590,0
2016-10-06,36.078,36.989,36.078,36.779,499815,0
2016-10-07,36.893,36.893,36.068,36.251,495680,0
2016-10-10,36.548,37.037,36.481,36.692,288926,0
2016-10-11,36.634,36.653,35.952,36.088,457164,0
2016-10-12,36.212,36.298,35.81,35.819,357762,0
2016-10-13,35.493,35.493,34.916,35.168,417760,0
2016-10-14,35.464,36.049,35.407,35.81,239410,0
2016-10-17,35.714,35.982,35.618,35.665,301168,0
2016-10-18,36.174,36.327,35.665,35.935,274887,0
2016-10-19,36.116,36.174,35.839,35.982,288780,0
2016-10-20,35.866,36.202,35.541,35.579,444632,0
2016-10-21,35.349,35.493,34.976,35.138,520935,0
2016-10-24,35.56,35.56,34.649,35.002,442477,0
2016-10-25,35.062,35.224,34.572,34.946,855181,0
2016-10-26,34.812,35.042,34.448,34.611,757095,0
2016-10-27,35.148,35.214,34.188,34.87,589959,0
2016-10-28,34.936,35.148,34.611,34.649,402792,0
2016-10-31,34.591,34.601,34.284,34.476,570775,0
2016-11-01,34.534,34.62,33.259,33.354,563106,0
2016-11-02,33.325,33.47,32.913,32.913,503821,0
2016-11-03,32.913,33.181,32.666,32.942,391530,0
2016-11-04,32.903,33.489,32.865,32.894,414651,0
2016-11-07,33.239,33.524,32.645,32.846,579049,0
2016-11-08,32.779,33.067,32.592,32.894,513385,0
2016-11-09,32.683,34.294,32.612,34.102,452224,0
2016-11-10,34.284,34.946,34.284,34.525,434530,0
2016-11-11,34.525,35.022,34.319,35.012,457635,0
2016-11-14,35.445,36.538,35.204,36.337,695693,0
2016-11-15,36.202,36.779,35.972,36.769,376789,0
2016-11-16,36.72,36.855,36.03,36.202,327456,0
2016-11-17,36.298,36.931,36.241,36.749,405631,0
2016-11-18,36.72,37.431,36.692,37.363,456329,0
2016-11-21,37.536,37.909,37.459,37.775,364664,0
2016-11-22,38.034,38.235,37.881,38.082,529011,0
2016-11-23,37.689,38.13,37.248,37.805,526423,0
2016-11-25,37.583,37.689,36.989,37.095,249959,0
2016-11-28,37.017,37.353,36.845,37.046,306295,0
2016-11-29,36.865,37.19,36.749,37.095,257615,0
2016-11-30,37.353,37.785,37.176,37.659,542748,0
2016-12-01,37.891,38.044,37.439,37.553,360426,0
2016-12-02,37.382,37.382,36.951,37.315,459839,0
2016-12-05,37.709,38.005,37.536,37.938,385493,0
2016-12-06,38.005,39.032,38.005,38.994,497156,0
2016-12-07,39.214,39.3,38.725,39.089,646841,0
2016-12-08,39.089,40,39.089,39.885,419380,0
2016-12-09,39.876,40.105,39.463,39.761,398621,0
2016-12-12,39.828,40.192,39.377,39.377,415340,0
2016-12-13,39.329,39.636,38.676,38.735,537255,0
2016-12-14,38.696,38.959,37.837,37.9,625654,0
2016-12-15,37.823,38.533,37.727,37.986,473468,0
2016-12-16,37.938,38.351,37.527,37.756,1642105,0
2016-12-19,37.775,38.105,37.593,37.958,431382,0
2016-12-20,38.12,38.371,38.005,38.371,407606,0
2016-12-21,38.447,38.926,38.188,38.629,404386,0
2016-12-22,38.735,38.735,37.65,38.044,488634,0
2016-12-23,38.11,38.312,37.795,38.149,304215,0
2016-12-27,38.58,38.926,38.437,38.475,376519,0
2016-12-28,38.716,38.802,37.699,37.871,360997,0
2016-12-29,37.895,38.351,37.799,38.312,382531,0
2016-12-30,38.331,38.351,37.759,37.827,387253,0
2017-01-03,38.234,38.78,38.021,38.477,470428,0
2017-01-04,38.612,39.174,38.477,38.817,442130,0
2017-01-05,38.913,39.145,38.555,39.097,414935,0
2017-01-06,39.078,39.446,38.71,39.058,367101,0
2017-01-09,39.087,39.087,38.118,38.205,580925,0
2017-01-10,38.418,39.417,38.351,38.555,589191,0
2017-01-11,38.525,39.378,38.468,39.204,623966,0
2017-01-12,39.204,39.358,37.914,38.468,484055,0
2017-01-13,38.535,38.879,38.321,38.468,329515,0
2017-01-17,38.302,38.593,37.939,38.118,362447,0
2017-01-18,38.079,38.593,37.817,38.573,370383,0
2017-01-19,38.68,39.038,38.205,38.38,302767,0
2017-01-20,38.68,38.971,38.284,38.496,259165,0
2017-01-23,38.38,38.817,38.244,38.71,329502,0
2017-01-24,38.835,39.844,38.807,39.697,320025,0
2017-01-25,39.766,41.84,39.737,41.569,659451,0
2017-01-26,41.617,41.802,41.016,41.142,517092,0
2017-01-27,41.433,43.206,41.433,42.092,607279,0
2017-01-30,41.772,42.087,41.094,41.269,501856,0
2017-01-31,41.259,42.431,41.259,42.343,724554,0
2017-02-01,42.77,43.032,41.908,42.14,640860,0
2017-02-02,42.122,42.334,41.209,41.393,632584,0
2017-02-03,41.481,42.334,41.481,42.169,414467,0
2017-02-06,41.898,42.043,41.453,41.772,390585,0
2017-02-07,41.656,42.149,41.278,41.433,490731,0
2017-02-08,41.356,41.733,41.249,41.5,551620,0
2017-02-09,40.697,41.132,39.417,39.776,1361179,0
2017-02-10,39.66,40.251,39.448,39.873,857426,0
2017-02-13,39.891,40.299,39.505,39.513,717477,0
2017-02-14,39.446,39.582,38.884,39.261,614662,0
2017-02-15,39.243,39.543,39.194,39.194,471504,0
2017-02-16,39.243,39.417,38.854,39.048,443832,0
2017-02-17,39.127,39.127,38.483,38.603,520556,0
2017-02-21,38.612,38.981,38.408,38.583,709501,0
2017-02-22,38.583,38.583,38.118,38.128,487216,0
2017-02-23,38.292,38.351,37.914,38.128,422796,0
2017-02-24,38.098,38.284,37.508,37.537,602432,0
2017-02-27,37.565,37.652,37.333,37.488,520440,0
2017-02-28,37.352,37.518,36.916,36.916,775456,0
2017-03-01,37.459,37.459,36.916,37.091,710871,0
2017-03-02,37.091,37.255,36.926,37.091,599912,0
2017-03-03,37.226,37.275,36.732,36.829,394990,0
2017-03-06,36.732,36.8,36.141,36.248,586524,0
2017-03-07,36.248,36.568,35.961,36.48,694700,0
2017-03-08,36.596,37.307,36.48,36.859,567050,0
2017-03-09,36.665,36.984,36.306,36.519,429006,0
2017-03-10,36.742,37.066,36.538,36.906,564564,0
2017-03-13,36.926,37.314,36.625,36.829,493916,0
2017-03-14,36.587,36.712,36.296,36.345,413924,0
2017-03-15,36.616,37.004,36.364,36.916,426328,0
2017-03-16,36.994,37.188,36.596,36.625,293314,0
2017-03-17,36.732,37.033,36.471,36.897,779984,0
2017-03-20,37.004,37.352,36.693,37.285,638559,0
2017-03-21,37.314,37.411,36.596,36.702,550002,0
2017-03-22,36.48,36.79,36.383,36.685,236020,0
2017-03-23,36.693,37.217,36.616,36.702,292006,0
2017-03-24,36.869,37.033,36.17,36.248,407915,0
2017-03-27,36.17,36.18,35.589,35.947,394030,0
2017-03-28,35.947,36.272,35.869,36.063,512141,0
2017-03-29,36.006,36.016,34.891,35.298,1032594,0
2017-03-30,35.322,35.753,35.312,35.646,618078,0
2017-03-31,35.725,36.067,35.558,35.803,568254,0
2017-04-03,35.813,35.813,34.774,35.136,762044,0
2017-04-04,35.214,35.744,35.146,35.665,543948,0
2017-04-05,35.931,36.254,35.735,35.901,619724,0
2017-04-06,35.931,36.774,35.841,36.656,511612,0
2017-04-07,36.587,36.626,36.048,36.117,780199,0
2017-04-10,36.185,36.783,36.048,36.606,532877,0
2017-04-11,36.352,37.148,36.234,37.117,754363,0
2017-04-12,37.333,37.499,36.175,36.332,674233,0
2017-04-13,36.401,36.469,35.783,35.999,576458,0
2017-04-17,36.175,36.812,36.093,36.783,412262,0
2017-04-18,36.694,36.802,36.077,36.205,540513,0
2017-04-19,36.362,36.445,36.175,36.215,363664,0
2017-04-20,36.46,36.626,36.175,36.47,325149,0
2017-04-21,36.606,37.018,36.401,36.96,559019,0
2017-04-24,37.489,37.754,37.195,37.685,572368,0
2017-04-25,37.95,38.577,37.744,38.548,692199,0
2017-04-26,38.607,39.332,38.489,39.215,838869,0
2017-04-27,39.89,41.724,39.676,41.087,1610695,0
2017-04-28,40.911,40.999,38.734,38.871,1038552,0
2017-05-01,38.999,39.087,38.528,38.587,822188,0
2017-05-02,38.587,38.626,37.891,37.92,877279,0
2017-05-03,37.744,37.955,37.273,37.293,616774,0
2017-05-04,37.361,37.449,36.589,36.862,746472,0
2017-05-05,37.038,37.112,36.606,37.058,598115,0
2017-05-08,37.126,37.401,36.832,37.077,372981,0
2017-05-09,37.146,37.557,36.94,37.381,463630,0
2017-05-10,37.431,37.675,37.222,37.529,238872,0
2017-05-11,37.449,37.519,36.764,37.273,436004,0
2017-05-12,37.215,37.293,36.774,36.852,315546,0
2017-05-15,37.058,37.356,36.94,37.323,282437,0
2017-05-16,37.391,37.607,37.126,37.391,334811,0
2017-05-17,37.009,37.225,36.611,36.626,326569,0
2017-05-18,36.558,36.558,36.053,36.156,517374,0
2017-05-19,36.244,36.724,35.969,35.999,778847,0
2017-05-22,36.126,36.362,35.861,35.94,588820,0
2017-05-23,36.185,36.225,35.469,36.009,400914,0
2017-05-24,36.087,36.234,35.665,35.763,524061,0
2017-05-25,35.891,36.165,35.283,35.627,667471,0
2017-05-26,35.636,35.665,35.312,35.607,376522,0
2017-05-30,35.685,35.871,35.303,35.675,583703,0
2017-05-31,35.881,35.881,35.018,35.665,1502738,0
2017-06-01,35.773,36.906,35.665,36.754,880936,0
2017-06-02,36.852,36.94,36.293,36.666,395143,0
2017-06-05,37.067,37.234,36.244,36.342,365950,0
2017-06-06,36.224,36.224,35.548,36.038,392568,0
2017-06-07,35.94,36.122,35.587,35.617,417931,0
2017-06-08,35.597,35.949,35.312,35.783,394843,0
2017-06-09,35.823,36.254,35.617,36.215,614535,0
2017-06-12,36.215,36.881,36.165,36.264,467245,0
2017-06-13,36.322,36.764,36.077,36.626,447558,0
2017-06-14,36.714,36.714,35.861,36.195,400145,0
2017-06-15,35.969,36.372,35.793,36.215,445204,0
2017-06-16,36.126,36.391,35.861,36.264,764926,0
2017-06-19,36.48,36.686,36.225,36.518,295561,0
2017-06-20,36.342,36.342,35.861,36.146,809892,0
2017-06-21,36.273,36.342,35.577,35.793,379109,0
2017-06-22,36.029,36.578,35.876,36.107,359806,0
2017-06-23,36.107,36.264,35.833,36.146,538784,0
2017-06-26,36.224,37.117,36.097,36.862,559259,0
2017-06-27,37.028,37.205,36.362,36.381,562041,0
2017-06-28,36.93,39.097,36.93,38.989,1310456,0
2017-06-29,38.756,39.578,38.221,38.598,816947,0
2017-06-30,38.726,38.726,37.765,38.063,459290,0
2017-07-03,38.073,38.538,38.053,38.31,161285,0
2017-07-05,38.201,38.322,37.765,37.993,549347,0
2017-07-06,37.27,37.3,36.309,36.349,744964,0
2017-07-07,36.468,36.577,36.081,36.369,403073,0
2017-07-10,36.21,37.815,36.21,37.617,509718,0
2017-07-11,37.627,38.013,37.488,37.775,582935,0
2017-07-12,37.954,38.191,37.359,37.567,371167,0
2017-07-13,37.676,38.35,37.478,38.291,502528,0
2017-07-14,38.281,38.796,38.281,38.707,446704,0
2017-07-17,38.627,39.37,38.37,39.311,560496,0
2017-07-18,39.024,39.113,38.429,38.568,442572,0
2017-07-19,38.588,39.123,38.568,39.043,309167,0
2017-07-20,39.103,39.261,38.667,38.855,735940,0
2017-07-21,38.994,38.994,38.33,38.617,437150,0
2017-07-24,38.677,38.712,38.33,38.657,518822,0
2017-07-25,38.885,39.341,38.717,38.925,436888,0
2017-07-26,39.053,39.053,37.944,38.073,340748,0
2017-07-27,38.3,38.499,37.865,38.132,539402,0
2017-07-28,38.915,39.995,37.448,38.964,904279,0
2017-07-31,38.895,39.509,38.598,38.697,713548,0
2017-08-01,38.776,38.776,37.805,37.914,465003,0
2017-08-02,37.924,38.023,37.429,37.706,356690,0
2017-08-03,37.736,38.102,37.33,37.439,455545,0
2017-08-04,37.597,38.122,37.409,38.033,525292,0
2017-08-07,38.142,38.756,37.954,38.32,452121,0
2017-08-08,38.251,38.736,37.934,37.993,379713,0
2017-08-09,37.795,38.271,37.508,37.686,394423,0
2017-08-10,37.508,37.865,37.36,37.419,397839,0
2017-08-11,37.23,37.944,37.003,37.746,515212,0
2017-08-14,37.954,38.459,37.835,38.211,347544,0
2017-08-15,38.499,38.905,38.241,38.885,670435,0
2017-08-16,38.845,39.549,38.845,39.41,619371,0
2017-08-17,39.232,40.599,38.925,39.489,909950,0
2017-08-18,39.42,39.489,38.835,39.351,530482,0
2017-08-21,39.222,39.955,39.152,39.261,959831,0
2017-08-22,39.4,39.499,38.736,38.786,498382,0
2017-08-23,38.766,39.093,38.558,38.875,709055,0
2017-08-24,39.014,39.152,38.786,38.895,306100,0
2017-08-25,39.043,39.489,38.786,39.45,384849,0
2017-08-28,39.618,40.044,39.42,40.034,1156891,0
2017-08-29,39.628,40.113,39.44,40.004,967461,0
2017-08-30,39.905,39.995,39.658,39.687,839082,0
2017-08-31,39.866,40.163,39.757,40.064,540452,0
2017-09-01,40.242,40.361,39.965,39.985,489492,0
2017-09-05,39.925,40.123,38.816,39.123,742498,0
2017-09-06,39.37,39.38,38.934,39.351,489358,0
2017-09-07,39.747,40.159,39.578,39.618,514086,0
2017-09-08,39.608,40.421,39.192,40.331,619921,0
2017-09-11,40.589,41.243,40.475,40.896,839710,0
2017-09-12,41.035,41.738,40.906,41.619,698580,0
2017-09-13,41.58,41.788,41.134,41.699,869404,0
2017-09-14,41.57,41.758,41.312,41.391,467220,0
2017-09-15,41.481,42.273,41.441,42.144,898685,0
2017-09-18,42.144,42.63,42.025,42.58,550053,0
2017-09-19,42.65,42.818,42.134,42.372,510614,0
2017-09-20,42.461,42.59,42.32,42.521,268559,0
2017-09-21,42.491,42.501,42.006,42.065,304326,0
2017-09-22,42.372,42.907,41.827,42.63,643162,0
2017-09-25,42.451,42.65,41.946,42.144,408604,0
2017-09-26,42.263,42.65,42.045,42.432,363814,0
2017-09-27,42.669,42.957,42.204,42.897,534581,0
2017-09-28,42.996,43.69,42.788,43.67,548990,0
2017-09-29,43.76,43.76,43.18,43.39,578718,0
2017-10-02,43.43,44.39,43.38,44.36,674967,0
2017-10-03,44.36,44.47,44.17,44.39,458315,0
2017-10-04,44.51,44.72,44.185,44.49,590468,0
2017-10-05,43.21,44.27,42.32,42.81,1209882,0
2017-10-06,42.7,43.24,42.15,42.2,908000,0
2017-10-09,42.82,43.03,42.56,42.71,583418,0
2017-10-10,42.86,43.34,42.78,43.32,600217,0
2017-10-11,43.35,43.8,43.01,43.35,515757,0
2017-10-12,43.47,43.77,43.11,43.67,613314,0
2017-10-13,43.86,44.22,43.7,43.96,575456,0
2017-10-16,43.71,44.15,43.7,44.04,514656,0
2017-10-17,44.04,44.16,43.715,43.87,938543,0
2017-10-18,43.92,44.22,43.82,44.14,579990,0
2017-10-19,44.14,44.26,43.9,44.25,497727,0
2017-10-20,44.66,44.66,44.15,44.37,541000,0
2017-10-23,44.47,44.47,43.88,44.14,433204,0
2017-10-24,44.17,44.57,44.06,44.41,409730,0
2017-10-25,44.41,44.42,43.59,44.05,1079020,0
2017-10-26,44.23,44.34,43.84,44.19,987376,0
2017-10-27,44.22,45.5,42.32,45.29,1227784,0
2017-10-30,45.22,46.14,45.17,45.98,767264,0
2017-10-31,45.88,47.59,45.88,47.32,1465644,0
2017-11-01,47.71,48.07,47.32,47.37,840908,0
2017-11-02,47.43,48.04,47.05,47.46,826003,0
2017-11-03,47.42,47.94,47.07,47.21,541471,0
2017-11-06,47.2,47.2,45.98,46.49,634416,0
2017-11-07,46.55,46.635,45.86,46,605532,0
2017-11-08,45.99,46.21,45.13,46.04,1015028,0
2017-11-09,45.88,45.96,45.051,45.64,536882,0
2017-11-10,45.72,45.87,45.33,45.59,598704,0
