Date,Open,High,Low,Close,Volume,OpenInt
2005-08-16,15.297,15.297,15.297,15.297,0,0
2005-08-18,17.716,19.033,17.707,18.142,5107636,0
2005-08-19,18.142,18.568,18.142,18.427,474374,0
2005-08-22,18.536,18.776,18.447,18.719,257919,0
2005-08-23,18.812,19.637,18.766,19.341,292214,0
2005-08-24,19.268,19.631,19.052,19.101,172319,0
2005-08-25,19.21,19.39,19.033,19.245,125938,0
2005-08-26,19.39,19.814,19.39,19.458,148425,0
2005-08-29,19.422,19.432,18.627,19.175,179490,0
2005-08-30,19.067,19.175,18.427,18.568,157000,0
2005-08-31,18.497,18.983,18.427,18.486,218703,0
2005-09-01,18.486,18.712,18.356,18.641,184689,0
2005-09-02,18.641,18.783,18.356,18.605,50318,0
2005-09-06,18.783,18.854,18.641,18.776,60578,0
2005-09-07,18.733,19.39,18.733,19.21,172742,0
2005-09-08,19.351,19.707,19.245,19.555,117646,0
2005-09-09,19.564,20.384,19.564,20.247,194109,0
2005-09-12,20.419,20.987,19.792,19.963,144068,0
2005-09-13,20.512,20.54,19.814,19.851,67184,0
2005-09-14,19.991,20.705,19.979,20.705,108651,0
2005-09-15,20.846,20.846,20.298,20.476,46243,0
2005-09-16,20.49,20.632,19.679,20.178,83209,0
2005-09-19,20.064,20.419,19.814,20.403,90098,0
2005-09-20,20.262,20.262,19.581,20.162,68732,0
2005-09-21,20.204,20.204,19.564,19.607,75059,0
2005-09-22,19.637,19.671,19.039,19.351,58048,0
2005-09-23,19.281,20.204,19.281,19.943,115676,0
2005-09-26,19.799,20.419,19.458,20.354,86723,0
2005-09-27,20.987,21.344,20.705,20.759,321869,0
2005-09-28,20.918,21.984,20.918,21.984,259043,0
2005-09-29,21.984,22.759,21.871,22.695,258482,0
2005-09-30,22.355,23.299,22.269,23.131,164589,0
2005-10-03,23.123,24.362,23.089,23.62,206054,0
2005-10-04,23.62,24.01,23.429,23.976,180757,0
2005-10-05,23.904,24.26,23.643,24.01,75059,0
2005-10-06,24.01,24.191,22.056,22.197,315546,0
2005-10-07,22.128,22.91,22.128,22.816,31486,0
2005-10-10,22.91,23.478,22.91,23.442,52991,0
2005-10-11,23.478,23.55,23.193,23.478,48912,0
2005-10-12,23.336,23.478,22.503,22.767,79838,0
2005-10-13,22.773,22.773,22.071,22.135,42447,0
2005-10-14,22.135,22.767,21.167,22.741,98108,0
2005-10-17,22.842,23.336,22.842,23.238,24034,0
2005-10-18,23.123,23.165,22.767,22.773,17709,0
2005-10-19,22.767,22.876,22.339,22.695,26567,0
2005-10-20,22.589,22.631,21.734,21.947,42447,0
2005-10-21,21.791,22.056,21.628,22.021,63392,0
2005-10-24,21.879,22.695,21.834,22.695,36544,0
2005-10-25,22.411,23.116,22.411,23.051,39355,0
2005-10-26,23.051,23.051,22.625,23.014,20521,0
2005-10-27,22.876,22.91,22.339,22.446,19819,0
2005-10-28,22.419,22.625,22.411,22.618,23475,0
2005-10-31,22.519,22.767,22.519,22.767,16868,0
2005-11-01,22.917,23.835,22.917,23.478,115676,0
2005-11-02,23.336,23.835,23.23,23.594,26702,0
2005-11-03,23.478,24.404,23.478,24.339,60298,0
2005-11-04,24.297,24.297,24.049,24.26,53410,0
2005-11-07,24.297,24.297,23.904,24.154,29519,0
2005-11-08,24.227,24.267,24.01,24.154,58048,0
2005-11-09,24.191,24.26,24.01,24.191,113004,0
2005-11-10,24.026,24.026,23.23,23.336,31062,0
2005-11-11,23.193,23.265,22.979,22.979,16585,0
2005-11-14,23.051,23.55,22.839,23.23,23612,0
2005-11-15,23.408,23.408,22.803,23.051,17151,0
2005-11-16,22.944,23.62,22.589,23.372,43711,0
2005-11-17,23.408,23.939,23.408,23.939,27129,0
2005-11-18,23.939,24.119,23.712,23.969,19959,0
2005-11-21,24.083,24.083,23.741,23.762,17429,0
2005-11-22,23.762,23.762,23.478,23.542,5763,0
2005-11-23,23.55,24.01,23.55,24.01,13351,0
2005-11-25,23.904,24.01,23.62,23.897,11245,0
2005-11-28,23.904,24.154,23.762,23.904,22492,0
2005-11-29,23.939,24.191,23.904,24.119,42026,0
2005-11-30,24.191,24.191,23.762,23.955,16447,0
2005-12-01,23.932,24.516,23.876,24.26,34578,0
2005-12-02,24.404,24.404,24.119,24.147,22631,0
2005-12-05,24.185,24.185,23.913,23.921,19539,0
2005-12-06,23.921,23.921,23.408,23.55,25441,0
2005-12-07,23.372,23.691,23.372,23.486,26001,0
2005-12-08,23.585,23.62,23.243,23.408,10681,0
2005-12-09,23.478,23.62,23.123,23.356,20804,0
2005-12-12,23.336,23.336,23.123,23.123,9278,0
2005-12-13,23.051,23.478,23.014,23.336,19401,0
2005-12-14,23.47,23.47,23.18,23.187,9697,0
2005-12-15,23.193,23.691,23.193,23.691,17288,0
2005-12-16,23.686,23.686,23.379,23.478,21645,0
2005-12-19,23.336,23.594,23.336,23.336,5060,0
2005-12-20,23.442,23.442,23.131,23.364,14615,0
2005-12-21,23.207,23.265,23.123,23.265,18978,0
2005-12-22,23.478,23.478,23.23,23.256,13913,0
2005-12-23,23.193,23.265,23.193,23.193,2532,0
2005-12-27,23.193,23.201,22.767,23.116,17429,0
2005-12-28,23.123,23.165,22.303,22.419,25299,0
2005-12-29,22.467,22.589,22.26,22.269,3935,0
2005-12-30,21.77,22.162,21.628,22.162,27969,0
2006-01-03,22.056,22.767,22.056,22.484,31486,0
2006-01-04,22.339,22.767,22.056,22.751,80399,0
2006-01-05,22.876,22.917,22.66,22.789,25299,0
2006-01-06,22.944,23.123,22.773,22.794,18837,0
2006-01-09,22.944,23.116,22.9,23.116,19401,0
2006-01-10,22.979,23.051,22.767,22.989,16022,0
2006-01-11,22.842,23.116,22.767,22.91,18978,0
2006-01-12,22.974,23.003,22.803,22.816,13913,0
2006-01-13,22.876,23.123,22.831,23.108,55802,0
2006-01-17,23.478,23.478,23.33,23.47,10121,0
2006-01-18,23.62,23.656,23.478,23.55,8855,0
2006-01-19,23.691,23.691,23.265,23.478,25580,0
2006-01-20,23.585,23.585,22.816,22.816,19401,0
2006-01-23,22.979,23.123,22.91,23.123,8010,0
2006-01-24,23.014,23.314,22.979,23.265,8855,0
2006-01-25,23.408,23.478,23.123,23.131,12649,0
2006-01-26,23.123,23.308,23.123,23.221,13491,0
2006-01-27,23.372,23.372,23.23,23.299,18270,0
2006-01-30,23.442,23.442,23.123,23.165,23051,0
2006-01-31,23.123,23.207,23.051,23.081,10545,0
2006-02-01,23.081,23.081,22.876,22.91,18837,0
2006-02-02,22.965,22.979,22.917,22.944,4778,0
2006-02-03,22.66,22.816,22.519,22.767,43573,0
2006-02-06,22.625,22.881,22.625,22.823,18554,0
2006-02-07,22.876,22.893,22.759,22.803,27969,0
2006-02-08,22.803,22.803,22.625,22.631,11524,0
2006-02-09,22.553,22.767,22.411,22.49,30501,0
2006-02-10,22.495,22.553,22.234,22.49,78569,0
2006-02-13,22.411,22.411,22.197,22.26,20381,0
2006-02-14,22.303,22.66,22.278,22.419,39499,0
2006-02-15,22.767,23.62,22.767,23.62,115117,0
2006-02-16,23.62,23.712,23.299,23.47,100498,0
2006-02-17,23.611,23.698,23.478,23.691,89673,0
2006-02-21,23.835,23.876,23.691,23.835,40478,0
2006-02-22,23.835,23.835,23.691,23.835,15743,0
2006-02-23,23.87,23.87,23.762,23.856,4500,0
2006-02-24,23.856,23.87,23.747,23.835,11106,0
2006-02-27,23.747,23.762,23.478,23.656,33028,0
2006-02-28,23.656,23.762,23.486,23.55,33452,0
2006-03-01,23.691,23.712,22.589,23.478,64656,0
2006-03-02,23.336,23.55,23.272,23.486,57207,0
2006-03-03,23.62,23.904,23.478,23.762,219267,0
2006-03-06,23.762,23.762,23.585,23.62,93048,0
2006-03-07,23.513,23.792,23.513,23.62,61143,0
2006-03-08,23.755,23.755,23.492,23.55,175837,0
2006-03-09,23.478,23.691,23.478,23.611,13776,0
2006-03-10,23.62,23.792,23.611,23.777,29660,0
2006-03-13,23.691,23.826,23.387,23.712,6885,0
2006-03-14,23.87,23.87,23.478,23.721,21224,0
2006-03-15,23.649,23.671,23.478,23.62,10545,0
2006-03-16,23.585,23.835,23.478,23.663,15319,0
2006-03-17,23.691,23.799,23.691,23.73,82083,0
2006-03-20,23.62,23.755,23.601,23.656,20101,0
2006-03-21,23.55,23.55,23.299,23.478,6885,0
2006-03-22,23.62,23.691,23.478,23.513,6324,0
2006-03-23,23.513,23.585,23.408,23.408,15882,0
2006-03-24,23.336,23.379,23.157,23.379,14899,0
2006-03-27,23.214,23.691,23.214,23.691,34436,0
2006-03-28,23.691,23.698,23.408,23.408,38936,0
2006-03-29,23.513,23.513,23.051,23.299,7448,0
2006-03-30,24.133,24.133,23.308,23.478,49052,0
2006-03-31,23.585,23.611,23.193,23.287,10545,0
2006-04-03,23.585,23.585,23.123,23.138,34436,0
2006-04-04,23.123,23.292,23.003,23.272,23753,0
2006-04-05,23.299,23.408,23.123,23.299,35560,0
2006-04-06,23.299,23.299,23.165,23.299,11384,0
2006-04-07,23.265,23.265,22.197,22.22,96278,0
2006-04-10,22.234,22.46,21.734,21.847,158827,0
2006-04-11,21.988,22.225,21.947,22.17,25020,0
2006-04-12,21.956,22.156,21.628,21.911,28532,0
2006-04-13,21.77,22.091,21.729,21.997,18554,0
2006-04-17,21.841,22.104,21.778,21.841,349701,0
2006-04-18,21.947,22.076,21.7,21.734,37105,0
2006-04-19,21.687,21.879,21.687,21.841,20659,0
2006-04-20,21.798,22.66,21.798,22.519,29660,0
2006-04-21,22.519,22.561,22.312,22.49,16447,0
2006-04-24,22.625,22.876,22.519,22.631,27969,0
2006-04-25,22.767,22.839,22.654,22.732,31909,0
2006-04-26,22.625,22.695,22.04,22.04,26702,0
2006-04-27,22.064,22.104,21.558,21.806,32327,0
2006-04-28,21.806,22.411,21.806,21.956,27265,0
2006-05-01,21.963,22.098,21.879,22.091,23051,0
2006-05-02,21.941,22.056,21.734,22.056,42026,0
2006-05-03,21.911,22.033,21.871,22.033,9840,0
2006-05-04,22.234,22.773,21.879,22.773,40622,0
2006-05-05,22.91,23.478,22.589,23.478,41465,0
2006-05-08,23.442,23.955,23.372,23.435,62267,0
2006-05-09,23.356,24.01,23.356,23.939,30785,0
2006-05-10,24.083,24.119,23.835,24.119,11106,0
2006-05-11,24.901,25.006,24.191,24.191,81100,0
2006-05-12,24.049,24.049,23.62,23.686,33171,0
2006-05-15,23.507,23.57,22.767,23.356,26423,0
2006-05-16,23.442,24.892,23.442,24.892,73651,0
2006-05-17,25.249,25.293,24.475,24.824,41746,0
2006-05-18,24.824,25.081,24.482,24.973,53272,0
2006-05-19,25.081,25.081,24.049,24.055,18270,0
2006-05-22,24.119,24.119,23.557,23.557,13634,0
2006-05-23,23.557,23.904,23.349,23.835,10121,0
2006-05-24,23.762,24.01,23.513,23.691,14615,0
2006-05-25,23.771,24.26,23.536,23.818,31625,0
2006-05-26,23.87,24.154,23.721,23.939,10258,0
2006-05-30,24.191,24.439,24.034,24.191,12509,0
2006-05-31,24.331,24.614,24.297,24.56,16727,0
2006-06-01,24.725,24.759,24.511,24.694,20101,0
2006-06-02,24.832,24.888,24.681,24.794,47929,0
2006-06-05,24.936,25.043,24.089,24.106,37387,0
2006-06-06,24.191,24.725,24.191,24.614,21505,0
2006-06-07,24.759,24.873,24.681,24.794,20521,0
2006-06-08,24.901,25.071,24.544,24.614,42591,0
2006-06-09,24.56,25.006,23.637,23.755,48771,0
2006-06-12,23.601,23.601,22.597,22.876,47506,0
2006-06-13,22.767,23.01,22.732,22.823,32751,0
2006-06-14,22.767,22.773,22.234,22.234,253421,0
2006-06-15,22.104,22.225,21.911,22.225,3684373,0
2006-06-16,22.225,22.347,22.162,22.234,762091,0
2006-06-19,22.234,22.303,22.056,22.064,382312,0
2006-06-20,22.056,22.064,21.879,22.021,216312,0
2006-06-21,21.911,22.071,21.886,22.021,160654,0
2006-06-22,21.988,22.091,21.984,22.047,125660,0
2006-06-23,22.04,22.339,22.027,22.248,142525,0
2006-06-26,22.177,22.269,22.128,22.269,116940,0
2006-06-27,22.234,22.269,22.128,22.269,215330,0
2006-06-28,22.269,22.269,22.162,22.269,176399,0
2006-06-29,22.177,22.326,22.17,22.26,210693,0
2006-06-30,22.162,22.383,22.056,22.383,139151,0
2006-07-03,22.334,22.368,22.214,22.361,45818,0
2006-07-05,22.361,22.519,22.203,22.484,137463,0
2006-07-06,22.625,22.625,22.347,22.625,192421,0
2006-07-07,22.625,22.831,22.426,22.695,127063,0
2006-07-10,22.767,22.767,22.303,22.426,220952,0
2006-07-11,22.446,22.553,22.197,22.355,89112,0
2006-07-12,22.32,22.446,22.128,22.254,148138,0
2006-07-13,22.197,22.303,22.162,22.269,98951,0
2006-07-14,22.135,22.296,22.021,22.296,69296,0
2006-07-17,22.183,22.254,22.128,22.197,76882,0
2006-07-18,22.197,22.269,22.056,22.192,59033,0
2006-07-19,20.81,22.203,20.81,22.141,335647,0
2006-07-20,22.234,22.269,22.056,22.203,75341,0
2006-07-21,22.203,22.26,22.027,22.104,43994,0
2006-07-24,22.141,22.26,22.056,22.192,54539,0
2006-07-25,22.056,22.269,22.056,22.162,50318,0
2006-07-26,22.234,22.278,22.091,22.17,52290,0
2006-07-27,22.083,22.695,22.083,22.476,104572,0
2006-07-28,22.269,22.732,22.269,22.625,67748,0
2006-07-31,22.553,23.073,22.375,22.979,163324,0
2006-08-01,22.944,23.272,22.773,23.123,109070,0
2006-08-02,23.193,23.422,22.979,23.23,80258,0
2006-08-03,23.014,24.366,23.014,24.006,320884,0
2006-08-04,23.835,24.544,23.835,24.331,205069,0
2006-08-07,24.331,24.553,24.049,24.331,293483,0
2006-08-08,24.26,24.538,24.018,24.538,80680,0
2006-08-09,24.397,24.475,24.049,24.26,177099,0
2006-08-10,24.01,24.659,23.904,24.366,182302,0
2006-08-11,24.475,24.595,24.297,24.475,159390,0
2006-08-14,24.614,24.725,24.191,24.425,135776,0
2006-08-15,24.366,24.465,24.195,24.345,108930,0
2006-08-16,24.119,24.759,24.119,24.475,218144,0
2006-08-17,24.544,24.851,24.404,24.61,179066,0
2006-08-18,24.544,24.815,24.404,24.687,134932,0
2006-08-21,24.544,24.794,24.417,24.78,94034,0
2006-08-22,24.858,25.185,24.581,25.065,133672,0
2006-08-23,25.236,25.364,24.858,25.249,155596,0
2006-08-24,25.249,25.399,25.071,25.399,69853,0
2006-08-25,24.936,25.485,24.936,25.336,69853,0
2006-08-28,25.185,25.613,24.973,25.598,114270,0
2006-08-29,25.578,25.578,25.185,25.513,89956,0
2006-08-30,25.478,25.542,25.269,25.343,47365,0
2006-08-31,25.257,25.492,25.199,25.492,61703,0
2006-09-01,25.478,25.645,25.356,25.613,75480,0
2006-09-05,25.472,25.645,25.336,25.542,83209,0
2006-09-06,25.613,25.683,25.429,25.447,88973,0
2006-09-07,25.305,25.52,25.094,25.165,120595,0
2006-09-08,25.115,25.215,25.081,25.172,55095,0
2006-09-11,25.157,25.157,24.694,24.951,87849,0
2006-09-12,24.832,25.001,24.759,24.901,39499,0
2006-09-13,25.065,25.065,24.789,24.992,50040,0
2006-09-14,24.865,24.981,24.824,24.944,42026,0
2006-09-15,24.8,24.951,24.652,24.951,123550,0
2006-09-18,24.901,25.058,24.775,24.973,73090,0
2006-09-19,24.981,25.107,24.789,25.049,60440,0
2006-09-20,25.15,25.15,24.71,24.824,67047,0
2006-09-21,24.929,25.006,24.832,24.981,55802,0
2006-09-22,24.901,24.901,24.731,24.865,53410,0
2006-09-25,24.759,24.881,24.475,24.881,106681,0
2006-09-26,24.789,25.157,24.687,24.981,66621,0
2006-09-27,24.892,25.065,24.789,25.006,33594,0
2006-09-28,25.506,25.548,25.094,25.429,72806,0
2006-09-29,25.327,25.677,25.279,25.677,70562,0
2006-10-02,25.605,26.002,25.506,25.79,99653,0
2006-10-03,25.664,25.672,25.257,25.478,93611,0
2006-10-04,25.257,25.472,24.929,25.121,64656,0
2006-10-05,25.043,25.429,25.043,25.429,33732,0
2006-10-06,25.257,25.535,25.193,25.485,26423,0
2006-10-09,25.081,25.748,25.081,25.613,43014,0
2006-10-10,25.327,25.447,25.121,25.221,122283,0
2006-10-11,25.257,25.542,25.193,25.207,87849,0
2006-10-12,25.1,25.336,25.1,25.221,59033,0
2006-10-13,25.364,25.472,25.257,25.293,100498,0
2006-10-16,25.293,25.399,25.15,25.221,66484,0
2006-10-17,25.293,25.795,25.185,25.305,87006,0
2006-10-18,25.006,25.378,25.001,25.287,86723,0
2006-10-19,25.305,25.327,25.207,25.327,25020,0
2006-10-20,25.327,26.039,25.081,25.081,70699,0
2006-10-23,25.257,25.52,25.165,25.442,90940,0
2006-10-24,25.513,25.897,25.413,25.827,141680,0
2006-10-25,25.578,26.078,25.578,25.927,61283,0
2006-10-26,26.096,26.575,25.997,26.396,94873,0
2006-10-27,26.468,26.738,26.433,26.693,68874,0
2006-10-30,26.738,26.758,26.366,26.381,94873,0
2006-10-31,26.403,26.451,26.002,26.043,100358,0
2006-11-01,25.968,26.516,25.968,26.302,70699,0
2006-11-02,27.32,27.32,26.181,26.836,192421,0
2006-11-03,26.98,27.49,26.923,27.353,73651,0
2006-11-06,27.498,28.26,27.498,28.11,96563,0
2006-11-07,28.253,28.85,28.069,28.351,133106,0
2006-11-08,28.351,28.351,27.852,27.996,88270,0
2006-11-09,28.106,28.388,27.959,28.351,64374,0
2006-11-10,28.459,28.474,27.852,28.175,79979,0
2006-11-13,28.175,28.494,28.095,28.394,84612,0
2006-11-14,28.459,28.642,28.388,28.574,93751,0
2006-11-15,28.744,28.744,28.296,28.296,81100,0
2006-11-16,28.459,29.028,28.302,28.388,206054,0
2006-11-17,28.324,28.459,28.08,28.175,99653,0
2006-11-20,28.175,28.459,28.06,28.095,133810,0
2006-11-21,28.14,28.14,28.031,28.038,58191,0
2006-11-22,28.106,28.106,26.865,27.584,166979,0
2006-11-24,27.584,27.902,27.462,27.81,48210,0
2006-11-27,27.869,27.869,27.455,27.669,140277,0
2006-11-28,27.604,27.604,27.264,27.527,158548,0
2006-11-29,27.959,27.959,27.711,27.846,78569,0
2006-11-30,27.852,27.918,27.521,27.521,112867,0
2006-12-01,27.584,27.86,27.584,27.768,35983,0
2006-12-04,27.91,28.031,27.391,27.391,145193,0
2006-12-05,27.298,27.32,27.036,27.135,191717,0
2006-12-06,27.135,27.353,27.036,27.036,321167,0
2006-12-07,26.858,27.098,26.858,27.036,4383497,0
2006-12-08,27.036,27.247,27,27.135,913329,0
2006-12-11,27.048,27.098,27,27.04,559413,0
2006-12-12,27.036,27.342,27.031,27.264,807629,0
2006-12-13,27.32,27.64,27.143,27.569,578243,0
2006-12-14,27.391,27.553,27.048,27.391,416748,0
2006-12-15,27.413,27.534,27.135,27.292,234304,0
2006-12-18,26.858,27.242,26.858,26.987,344639,0
2006-12-19,26.717,27.178,26.687,27.113,314280,0
2006-12-20,26.964,27.178,26.964,27.106,157984,0
2006-12-21,27.072,27.198,27.036,27.15,204790,0
2006-12-22,27.213,27.548,27.106,27.447,201837,0
2006-12-26,27.521,27.521,27.143,27.312,126925,0
2006-12-27,27.247,27.32,27.072,27.285,128185,0
2006-12-28,27.379,27.569,27.198,27.312,128185,0
2006-12-29,27.247,27.584,27.178,27.534,179907,0
2007-01-03,27.596,27.669,27.193,27.541,198464,0
2007-01-04,27.521,27.62,27.264,27.469,167122,0
2007-01-05,27.292,27.442,27.178,27.442,109912,0
2007-01-08,27.371,27.669,27.178,27.484,188481,0
2007-01-09,27.342,27.62,27.178,27.604,212798,0
2007-01-10,27.427,27.747,27.353,27.747,221234,0
2007-01-11,27.747,28.203,27.579,28.026,272820,0
2007-01-12,27.882,28.203,27.213,28.106,145475,0
2007-01-16,27.925,28.125,27.362,27.833,346608,0
2007-01-17,27.391,27.877,27.391,27.784,156578,0
2007-01-18,27.604,27.869,27.579,27.869,144632,0
2007-01-19,27.747,28.664,27.569,27.959,178927,0
2007-01-22,27.94,28.388,27.747,28.309,314280,0
2007-01-23,28.309,28.585,27.925,28.543,183144,0
2007-01-24,28.543,28.566,28.388,28.494,247939,0
2007-01-25,28.444,28.779,28.175,28.608,451045,0
2007-01-26,28.528,28.807,28.351,28.659,159390,0
2007-01-29,28.659,29.021,28.524,28.948,222923,0
2007-01-30,28.807,29.882,28.664,29.148,163468,0
2007-01-31,29.115,29.325,28.85,29.191,225029,0
2007-02-01,29.199,29.369,28.899,29.184,276333,0
2007-02-02,29.256,29.42,28.929,29.34,127347,0
2007-02-05,28.885,29.127,28.836,28.954,192280,0
2007-02-06,28.85,29.021,28.487,28.948,341547,0
2007-02-07,28.779,29.092,28.487,28.948,218985,0
2007-02-08,28.636,29.078,28.636,29.008,245270,0
2007-02-09,29.078,29.115,28.793,29.065,184689,0
2007-02-12,29.057,29.057,28.551,28.894,154855,0
2007-02-13,28.807,29.07,28.636,29.021,176192,0
2007-02-14,28.992,29.065,28.642,28.992,177663,0
2007-02-15,29.099,29.463,29.008,29.357,107246,0
2007-02-16,29.739,30.116,29.71,30.016,195654,0
2007-02-20,30.151,30.697,29.895,30.655,183563,0
2007-02-21,30.655,31.084,30.655,30.877,238380,0
2007-02-22,30.978,30.978,30.385,30.431,169648,0
2007-02-23,30.252,30.949,29.937,30.78,165855,0
2007-02-26,30.991,30.991,30.215,30.415,192562,0
2007-02-27,30.059,30.557,29.669,30.459,290806,0
2007-02-28,30.735,30.871,29.717,30.735,214345,0
2007-03-01,30.237,31.297,30.01,31.211,188203,0
2007-03-02,30.877,31.197,30.593,31.119,193265,0
2007-03-05,30.941,32.051,30.671,31.703,264105,0
2007-03-06,31.874,32.015,31.319,31.553,135776,0
2007-03-07,31.304,31.66,30.997,31.197,127621,0
2007-03-08,31.375,31.651,30.784,31.504,136479,0
2007-03-09,31.127,31.909,31.127,31.909,213922,0
2007-03-12,31.98,32.157,31.747,31.887,135215,0
2007-03-13,31.895,32.115,31.532,31.766,114134,0
2007-03-14,31.731,31.974,31.405,31.959,64656,0
2007-03-15,32.001,32.145,31.625,32.13,108370,0
2007-03-16,32.15,32.172,31.604,32.051,111318,0
2007-03-19,32.038,32.571,31.808,32.514,103871,0
2007-03-20,32.856,32.875,32.13,32.82,133810,0
2007-03-21,32.856,32.984,32.13,32.863,182302,0
2007-03-22,32.692,33.011,32.224,32.934,155316,0
2007-03-23,33.112,33.845,33.112,33.618,197339,0
2007-03-26,34.293,34.293,33.688,33.825,143222,0
2007-03-27,33.902,33.902,32.927,33.219,166416,0
2007-03-28,33.118,33.118,32.301,33.047,280828,0
2007-03-29,33.118,33.295,32.726,33.295,154329,0
2007-03-30,33.312,33.965,33.295,33.958,176818,0
2007-04-02,33.972,34.043,33.653,33.711,115396,0
2007-04-03,33.716,34.235,33.541,34.086,102748,0
2007-04-04,33.938,34.321,33.794,34.078,136618,0
2007-04-05,34.086,34.728,33.809,34.628,64374,0
2007-04-09,34.148,35.573,32.726,35.573,429958,0
2007-04-10,35.573,35.573,34.499,35.339,349562,0
2007-04-11,35.161,35.161,34.363,34.47,147160,0
2007-04-12,34.47,34.77,34.156,34.578,87282,0
2007-04-13,34.434,34.434,33.938,34.036,136342,0
2007-04-16,34.827,34.827,33.794,33.894,95861,0
2007-04-17,33.917,34.148,33.688,34.115,182860,0
2007-04-18,34.122,34.122,33.794,33.944,85176,0
2007-04-19,33.794,34.043,33.794,33.972,234867,0
2007-04-20,33.439,35.394,33.203,33.768,216312,0
2007-04-23,33.624,34.1,33.34,33.723,168664,0
2007-04-24,33.582,33.958,33.439,33.909,204925,0
2007-04-25,33.731,33.972,33.176,33.688,205351,0
2007-04-26,33.711,33.972,33.688,33.759,70836,0
2007-04-27,33.867,34.078,33.723,33.794,78147,0
2007-04-30,33.922,34.276,33.716,34.092,283977,0
2007-05-01,34.174,34.2,33.61,33.815,159390,0
2007-05-02,33.867,35.111,33.723,35.111,389759,0
2007-05-03,34.578,34.578,33.779,34.051,247235,0
2007-05-04,33.873,34.207,33.295,33.902,287433,0
2007-05-07,34.2,34.2,33.503,34.115,198605,0
2007-05-08,34.115,34.115,33.582,33.902,119050,0
2007-05-09,34.043,34.086,33.695,33.922,98531,0
2007-05-10,33.802,34.066,33.668,33.858,121018,0
2007-05-11,34.086,34.148,33.768,33.802,115960,0
2007-05-14,33.944,34.148,33.631,33.825,81380,0
2007-05-15,33.653,33.858,33.551,33.802,95720,0
2007-05-16,33.979,34.392,33.658,34.308,232761,0
2007-05-17,34.148,34.285,33.944,34.014,142946,0
2007-05-18,34.192,34.221,33.944,34.181,178644,0
2007-05-21,33.944,34.258,33.887,34.1,72525,0
2007-05-22,33.987,34.532,33.958,34.373,349841,0
2007-05-23,34.314,34.363,33.987,33.994,100498,0
2007-05-24,33.873,34.001,33.503,33.51,148988,0
2007-05-25,33.51,33.723,33.375,33.544,243721,0
2007-05-29,33.198,33.544,32.905,33.482,125374,0
2007-05-30,33.318,34.227,33.263,34.043,125938,0
2007-05-31,33.867,34.663,33.723,34.663,287364,0
2007-06-01,34.755,34.827,34.477,34.605,147160,0
2007-06-04,34.676,35.523,34.399,35.282,151236,0
2007-06-05,35.282,35.361,34.977,35.225,313297,0
2007-06-06,35.076,35.225,34.876,35.098,151380,0
2007-06-07,34.933,35.003,34.043,34.557,175692,0
2007-06-08,34.148,34.405,34.043,34.405,229524,0
2007-06-11,34.428,34.428,33.658,34.043,68874,0
2007-06-12,33.867,33.965,33.618,33.965,166416,0
2007-06-13,33.873,34.334,33.723,34.334,51721,0
2007-06-14,34.334,34.434,33.858,34.036,50040,0
2007-06-15,33.902,34.078,33.711,33.887,183284,0
2007-06-18,33.887,34.043,33.711,33.788,100215,0
2007-06-19,33.759,34.258,33.61,33.902,146038,0
2007-06-20,34.861,34.861,33.831,34.165,113986,0
2007-06-21,34.321,34.327,33.745,34.086,338177,0
2007-06-22,34.156,34.314,33.695,34.073,100498,0
2007-06-25,33.644,34.258,33.454,34.258,727371,0
2007-06-26,34.148,34.434,34.137,34.185,127621,0
2007-06-27,33.938,34.327,33.858,34.3,2123511,0
2007-06-28,34.148,34.67,34.148,34.341,70699,0
2007-06-29,34.647,34.731,34.266,34.334,39355,0
2007-07-02,34.221,34.341,34.036,34.258,44976,0
2007-07-03,34.327,34.591,34.293,34.434,39916,0
2007-07-05,34.148,34.529,34.148,34.477,36405,0
2007-07-06,34.3,34.711,34.092,34.235,89673,0
2007-07-09,34.078,35.119,34.066,34.613,102748,0
2007-07-10,34.258,35.111,33.909,35.088,458488,0
2007-07-11,35.146,35.146,34.82,34.827,183845,0
2007-07-12,34.861,35.047,34.605,34.919,94313,0
2007-07-13,34.79,35.466,34.77,34.832,77022,0
2007-07-16,34.683,35.003,34.578,34.941,50040,0
2007-07-17,35.182,35.474,34.728,34.84,61984,0
2007-07-18,34.578,34.899,34.54,34.699,53272,0
2007-07-19,34.507,34.855,34.258,34.379,46665,0
2007-07-20,34.3,34.499,34.144,34.192,99935,0
2007-07-23,34.464,34.647,34.1,34.3,126925,0
2007-07-24,34.109,34.464,34.109,34.266,68028,0
2007-07-25,34.148,34.355,34.122,34.327,121437,0
2007-07-26,34.148,34.499,33.695,34.399,639387,0
2007-07-27,34.384,34.384,33.95,33.972,278719,0
2007-07-30,34.148,34.428,33.575,34.428,263822,0
2007-07-31,34.434,34.597,34.078,34.384,124954,0
2007-08-01,34.827,34.91,33.668,34.043,307538,0
2007-08-02,34.185,34.926,33.053,33.482,517944,0
2007-08-03,33.439,33.788,32.429,32.726,523287,0
2007-08-06,32.941,33.287,29.562,31.234,889150,0
2007-08-07,31.056,31.604,30.958,31.119,1192331,0
2007-08-08,31.234,32.015,31.098,32.015,787250,0
2007-08-09,31.66,32.485,29.96,31.304,385824,0
2007-08-10,31.092,31.092,28.659,30.451,505581,0
2007-08-13,31.02,31.453,30.986,31.234,302475,0
2007-08-14,31.483,31.646,30.53,31.338,410983,0
2007-08-15,31.162,31.448,30.593,31.012,343797,0
2007-08-16,30.735,36.997,27.271,29.951,943687,0
2007-08-17,31.234,32.649,28.786,29.882,357293,0
2007-08-20,29.524,30.023,29.347,30.01,106823,0
2007-08-21,29.882,30.18,29.463,29.882,206756,0
2007-08-22,29.895,30.697,29.895,30.686,192701,0
2007-08-23,30.415,30.922,30.408,30.906,141260,0
2007-08-24,30.806,31.304,30.791,31.304,193265,0
2007-08-27,31.304,31.866,30.899,31.424,144490,0
2007-08-28,31.483,31.541,30.747,30.949,269586,0
2007-08-29,31.304,31.304,30.812,31.297,129455,0
2007-08-30,31.375,31.631,30.978,31.448,122283,0
2007-08-31,31.453,31.724,31.234,31.724,141260,0
2007-09-04,31.625,31.824,31.253,31.431,107662,0
2007-09-05,31.504,31.504,30.871,30.871,171057,0
2007-09-06,30.735,31.284,30.671,30.986,76603,0
2007-09-07,30.949,31.24,29.946,30.367,197759,0
2007-09-10,30.557,30.713,29.199,29.895,132690,0
2007-09-11,29.895,29.895,28.722,29.115,166836,0
2007-09-12,28.954,29.788,28.954,29.562,345485,0
2007-09-13,29.704,29.847,29.404,29.441,181738,0
2007-09-14,29.243,29.512,29.115,29.383,118910,0
2007-09-17,29.313,29.42,28.358,28.751,1817592,0
2007-09-18,28.751,29.42,28.566,29.164,645289,0
2007-09-19,29.206,29.206,28.642,28.793,261854,0
2007-09-20,28.744,29.463,28.744,29.447,408314,0
2007-09-21,29.378,29.519,28.992,29.397,281810,0
2007-09-24,29.347,29.491,29.276,29.454,72525,0
2007-09-25,29.491,29.519,29.17,29.347,98108,0
2007-09-26,29.276,29.454,28.822,29.199,148849,0
2007-09-27,29.132,29.191,28.998,29.191,97686,0
2007-09-28,29.132,29.397,29.021,29.397,112304,0
2007-10-01,29.347,29.469,29.034,29.397,108651,0
2007-10-02,29.469,29.524,28.528,28.707,542264,0
2007-10-03,28.713,28.73,27.59,28.459,395946,0
2007-10-04,28.636,28.744,28.06,28.578,299525,0
2007-10-05,28.863,30.145,28.863,29.96,256935,0
2007-10-08,29.86,30.522,29.847,30.435,247798,0
2007-10-09,30.486,31.228,29.903,30.941,214223,0
2007-10-10,31.092,31.683,30.941,31.532,247109,0
2007-10-11,31.518,31.95,31.248,31.553,297697,0
2007-10-12,31.66,31.731,30.933,31.731,494614,0
2007-10-15,31.696,31.857,31.518,31.696,233181,0
2007-10-16,31.696,31.824,31.346,31.696,193403,0
2007-10-17,31.703,31.824,31.191,31.646,107948,0
2007-10-18,31.518,31.676,31.483,31.676,58191,0
2007-10-19,31.696,31.817,31.197,31.49,105558,0
2007-10-22,31.49,31.553,31.197,31.483,110335,0
2007-10-23,31.66,32.123,31.304,32.123,111742,0
2007-10-24,32.051,32.15,31.518,31.731,115817,0
2007-10-25,31.625,31.775,31.49,31.724,100498,0
2007-10-26,31.753,31.974,31.234,31.71,156440,0
2007-10-29,31.667,31.887,31.597,31.731,137606,0
2007-10-30,31.731,32.194,31.375,32.194,91780,0
2007-10-31,32.265,32.579,31.938,32.548,177380,0
2007-11-01,32.407,32.407,31.197,31.197,138165,0
2007-11-02,31.338,31.338,30.33,30.593,184271,0
2007-11-05,30.023,30.023,29.17,29.704,173728,0
2007-11-06,30.003,30.415,29.732,30.13,98248,0
2007-11-07,30.2,30.265,29.867,30.016,109070,0
2007-11-08,30.166,30.494,29.996,30.151,162203,0
2007-11-09,30.344,30.379,29.638,29.739,110195,0
2007-11-12,29.524,29.875,29.065,29.378,280127,0
2007-11-13,29.383,29.626,29.199,29.383,232898,0
2007-11-14,29.347,29.775,29.313,29.42,79272,0
2007-11-15,29.42,29.562,29.105,29.313,199378,0
2007-11-16,29.383,29.491,28.822,29.357,371136,0
2007-11-19,29.206,29.206,28.757,28.829,727451,0
2007-11-20,28.954,28.984,27.669,28.574,4017632,0
2007-11-21,28.216,28.367,27.391,28.106,187781,0
2007-11-23,28.629,28.672,27.925,27.988,73298,0
2007-11-26,28.106,28.106,26.787,26.787,465379,0
2007-11-27,26.637,27.193,26.403,26.566,202867,0
2007-11-28,27.036,27.298,26.396,27.298,2810662,0
2007-11-29,27.391,28.018,27.164,28.018,536499,0
2007-11-30,28.595,29.397,28.459,29.297,605089,0
2007-12-03,29.293,29.696,28.337,28.672,442046,0
2007-12-04,28.459,28.459,27.391,27.462,631656,0
2007-12-05,27.534,27.534,26.779,26.858,1925907,0
2007-12-06,27.186,27.353,26.287,26.324,15270133,0
2007-12-07,26.516,26.717,26.145,26.558,2149687,0
2007-12-10,26.538,26.617,26.311,26.51,551114,0
2007-12-11,26.396,26.717,26.169,26.252,610822,0
2007-12-12,26.078,26.624,26.039,26.624,3685771,0
2007-12-13,26.139,26.583,26.139,26.583,465370,0
2007-12-14,26.575,26.824,26.302,26.824,711458,0
2007-12-17,26.631,26.681,26.284,26.665,817561,0
2007-12-18,26.437,26.766,26.287,26.766,3506256,0
2007-12-19,26.681,26.779,26.324,26.468,444435,0
2007-12-20,26.396,26.501,26.294,26.501,320296,0
2007-12-21,26.433,27.164,26.366,27.164,873273,0
2007-12-24,26.964,27.996,26.893,27.996,544371,0
2007-12-26,27.925,28.26,27.711,28.26,1166324,0
2007-12-27,27.747,28.132,27.391,27.996,600167,0
2007-12-28,27.996,28.038,27.62,28.038,454230,0
2007-12-31,27.784,28.031,27.612,27.89,4076092,0
2008-01-02,27.784,27.968,27.413,27.427,330304,0
2008-01-03,27.371,27.562,27.22,27.477,195792,0
2008-01-04,27.433,27.469,26.381,26.687,438273,0
2008-01-07,26.501,27.031,26.169,26.575,418980,0
2008-01-08,27.569,27.612,26.708,26.779,239295,0
2008-01-09,26.681,26.893,26.501,26.787,156692,0
2008-01-10,26.681,26.807,26.501,26.608,109070,0
2008-01-11,26.538,26.717,26.396,26.693,141260,0
2008-01-14,26.681,27.036,26.545,26.787,215612,0
2008-01-15,26.717,26.75,26.493,26.743,359303,0
2008-01-16,26.575,27.022,26.468,26.8,209427,0
2008-01-17,26.75,26.858,26.403,26.665,286592,0
2008-01-18,26.687,26.842,25.983,26.311,332836,0
2008-01-22,25.645,25.762,22.831,25.762,656041,0
2008-01-23,25.683,26.287,24.824,25.833,312640,0
2008-01-24,25.827,26.624,25.636,26.501,262558,0
2008-01-25,26.451,26.51,26.153,26.51,244846,0
2008-01-28,26.642,26.642,26.089,26.624,186375,0
2008-01-29,26.743,26.743,26.19,26.501,238100,0
2008-01-30,26.396,26.409,26.252,26.324,290668,0
2008-01-31,26.16,26.324,25.897,26.145,294886,0
2008-02-01,26.287,26.287,25.437,25.827,204612,0
2008-02-04,26.139,26.681,25.535,26.403,527493,0
2008-02-05,26.226,26.226,25.221,25.279,284482,0
2008-02-06,25.492,25.542,24.454,24.759,263509,0
2008-02-07,24.865,25.269,24.319,25.024,1161689,0
2008-02-08,24.959,25.384,24.516,24.687,127490,0
2008-02-11,24.759,24.892,24.076,24.78,192076,0
2008-02-12,24.703,24.789,23.862,23.976,205541,0
2008-02-13,24.049,24.111,23.691,24.01,423546,0
2008-02-14,24.119,24.304,23.986,24.304,354423,0
2008-02-15,24.516,25.071,24.516,25.006,1057257,0
2008-02-19,25.142,25.613,25.015,25.121,317475,0
2008-02-20,25.115,25.613,24.973,25.437,314491,0
2008-02-21,25.472,25.878,24.936,25.094,585187,0
2008-02-22,25.094,25.094,24.725,24.91,348341,0
2008-02-25,25.236,25.962,25.207,25.962,610284,0
2008-02-26,26.021,26.807,25.927,26.8,549353,0
2008-02-27,26.858,27.036,26.415,26.415,273372,0
2008-02-28,26.458,26.88,26.458,26.793,251481,0
2008-02-29,26.824,26.849,25.997,26.415,165198,0
2008-03-03,26.501,26.608,26.324,26.374,279150,0
2008-03-04,26.366,26.458,25.905,26.219,144543,0
2008-03-05,26.474,26.474,25.578,26.011,164380,0
2008-03-06,26.153,26.26,25.081,25.513,270722,0
2008-03-07,25.613,25.683,24.824,25.015,282361,0
2008-03-10,24.892,25.157,23.536,23.536,338062,0
2008-03-11,23.73,24.703,23.73,24.703,342513,0
2008-03-12,24.581,25.236,24.553,24.916,702733,0
2008-03-13,24.725,25.006,24.331,24.489,1010192,0
2008-03-14,24.595,24.75,23.557,23.818,879175,0
2008-03-17,23.343,23.921,22.675,22.91,760261,0
2008-03-18,23.478,23.57,22.823,23.081,247689,0
2008-03-19,23.299,23.299,22.732,22.974,330304,0
2008-03-20,22.574,22.939,22.383,22.383,214194,0
2008-03-24,22.553,23.099,22.411,22.567,1558555,0
2008-03-25,22.467,22.9,22.395,22.574,619399,0
2008-03-26,22.644,22.876,22.248,22.419,682398,0
2008-03-27,22.269,22.876,22.269,22.395,365100,0
2008-03-28,22.484,22.654,22.326,22.361,292696,0
2008-03-31,22.291,22.567,22.225,22.411,439447,0
2008-04-01,22.411,22.625,22.291,22.51,566535,0
2008-04-02,22.44,23.939,22.44,23.691,341445,0
2008-04-03,23.712,24.538,23.698,23.969,212168,0
2008-04-04,23.862,24.631,23.862,24.538,225813,0
2008-04-07,24.703,25.447,24.489,25.185,233111,0
2008-04-08,24.738,25.82,24.738,25.215,261505,0
2008-04-09,25.193,25.413,24.666,24.8,297148,0
2008-04-10,24.865,24.865,24.46,24.503,199271,0
2008-04-11,24.573,24.573,24.195,24.26,197468,0
2008-04-14,24.147,24.581,24.147,24.538,101355,0
2008-04-15,24.581,24.789,24.439,24.725,144128,0
2008-04-16,25.049,25.356,24.454,25.269,181306,0
2008-04-17,25.1,25.535,24.916,25.35,168342,0
2008-04-18,25.356,25.456,24.921,25.399,148904,0
2008-04-21,25.399,25.472,25.001,25.185,206125,0
2008-04-22,25.249,25.677,24.789,25.591,295934,0
2008-04-23,25.645,25.677,25.1,25.498,184800,0
2008-04-24,25.287,25.384,24.951,25.043,253006,0
2008-04-25,24.981,25.691,24.916,25.629,259512,0
2008-04-28,25.57,25.833,25.442,25.683,226911,0
2008-04-29,25.79,26.053,25.556,25.613,278154,0
2008-04-30,26.039,26.039,25.193,25.713,305001,0
2008-05-01,26.793,26.793,25.257,25.542,182597,0
2008-05-02,25.664,25.683,25.081,25.35,203123,0
2008-05-05,25.128,25.128,24.275,24.425,362821,0
2008-05-06,24.475,24.725,24.383,24.511,225586,0
2008-05-07,24.516,24.646,24.425,24.439,208867,0
2008-05-08,24.731,24.844,24.404,24.439,246593,0
2008-05-09,24.581,24.892,24.489,24.666,171504,0
2008-05-12,24.759,24.865,24.404,24.614,187188,0
2008-05-13,24.475,24.581,24.267,24.567,143564,0
2008-05-14,24.652,24.659,24.388,24.516,99286,0
2008-05-15,24.425,24.807,24.404,24.731,159639,0
2008-05-16,24.71,25.049,24.425,24.631,192359,0
2008-05-19,24.687,24.965,24.646,24.824,155977,0
2008-05-20,24.759,25.039,24.581,24.988,151540,0
2008-05-21,25.236,25.813,24.973,25.185,219236,0
2008-05-22,25.293,25.327,25.006,25.215,155345,0
2008-05-23,25.107,25.513,24.851,25.121,151633,0
2008-05-27,25.039,25.039,24.844,24.858,221911,0
2008-05-28,24.789,24.936,24.544,24.858,148893,0
2008-05-29,24.794,25.264,24.794,25.107,178802,0
2008-05-30,25.15,25.62,25.15,25.393,330107,0
2008-06-02,25.065,25.578,25.043,25.57,144706,0
2008-06-03,25.713,25.713,24.973,24.973,190098,0
2008-06-04,25.081,25.264,24.267,24.319,291506,0
2008-06-05,24.297,24.41,23.904,23.992,303220,0
2008-06-06,24.119,24.595,23.777,23.862,777398,0
2008-06-09,23.762,23.969,23.52,23.705,185848,0
2008-06-10,23.62,23.62,23.123,23.336,643174,0
2008-06-11,23.486,23.507,22.917,23.429,390994,0
2008-06-12,23.55,23.578,23.051,23.299,438656,0
2008-06-13,23.449,23.585,23.003,23.157,559018,0
2008-06-16,23.221,23.465,23.092,23.314,128912,0
2008-06-17,23.372,23.741,23.372,23.542,111637,0
2008-06-18,23.478,23.542,22.839,23.01,337992,0
2008-06-19,22.965,23.23,22.701,23.081,375829,0
2008-06-20,23.01,23.193,22.741,23.116,320445,0
2008-06-23,23.193,23.611,23.123,23.594,198980,0
2008-06-24,23.292,23.594,23.18,23.408,259690,0
2008-06-25,23.594,23.649,23.123,23.513,377857,0
2008-06-26,23.478,23.57,23.157,23.157,279366,0
2008-06-27,23.23,23.23,22.732,22.91,203458,0
2008-06-30,23.5,23.5,22.842,23.372,357192,0
2008-07-01,23.336,23.336,22.917,23.23,247024,0
2008-07-02,23.144,23.364,22.917,22.974,157688,0
2008-07-03,23.014,23.108,22.495,22.773,129957,0
2008-07-07,22.853,23.051,22.006,22.269,318363,0
2008-07-08,22.083,22.192,21.408,21.408,952333,0
2008-07-09,21.442,21.977,21.349,21.671,956917,0
2008-07-10,21.584,22.22,21.376,21.977,784490,0
2008-07-11,22.021,22.021,21.542,21.822,144631,0
2008-07-14,21.847,22.241,21.423,21.628,216724,0
2008-07-15,21.687,21.694,20.278,20.312,1382769,0
2008-07-16,20.312,20.518,20.113,20.346,208779,0
2008-07-17,20.54,20.81,20.426,20.506,202606,0
2008-07-18,20.667,20.974,20.306,20.883,3839023,0
2008-07-21,20.952,21.871,20.697,21.871,212154,0
2008-07-22,21.911,22.326,21.687,22.091,241426,0
2008-07-23,22.083,22.112,21.734,21.806,111051,0
2008-07-24,21.841,21.936,21.06,21.06,112162,0
2008-07-25,21.202,21.357,20.532,21.06,235720,0
2008-07-28,21.025,21.566,20.91,21.522,106184,0
2008-07-29,21.488,21.734,21.259,21.322,325050,0
2008-07-30,21.295,21.437,21.038,21.38,206538,0
2008-07-31,21.416,21.622,21.116,21.287,235869,0
2008-08-01,21.344,21.416,21.122,21.216,149049,0
2008-08-04,21.33,21.33,20.632,20.918,195455,0
2008-08-05,20.568,20.568,19.893,19.979,256719,0
2008-08-06,19.991,20.462,19.943,20.379,165708,0
2008-08-07,20.81,20.974,20.278,20.278,941262,0
2008-08-08,20.278,20.468,19.756,19.814,226796,0
2008-08-11,20.306,20.839,20.035,20.426,426291,0
2008-08-12,20.584,20.724,19.573,19.637,242740,0
2008-08-13,19.555,19.921,19.158,19.742,1444187,0
2008-08-14,19.888,19.986,19.21,19.216,308946,0
2008-08-15,19.21,19.55,19.076,19.195,418046,0
2008-08-18,19.414,19.721,19.21,19.396,526522,0
2008-08-19,19.564,19.671,19.011,19.345,499921,0
2008-08-20,19.351,19.443,18.911,19.251,544634,0
2008-08-21,19.351,20.482,19.251,19.365,4571091,0
2008-08-22,19.331,19.97,19.331,19.581,398405,0
2008-08-25,19.707,20.62,19.707,20.306,367234,0
2008-08-26,20.562,20.883,20.482,20.632,348921,0
2008-08-27,20.81,21.187,20.476,21.122,424483,0
2008-08-28,21.15,21.376,21.103,21.244,248625,0
2008-08-29,21.38,21.742,21.259,21.584,206912,0
2008-09-02,21.479,22.484,21.238,21.841,581957,0
2008-09-03,21.856,22.234,21.764,22.12,478481,0
2008-09-04,22.141,22.39,21.815,22.056,434479,0
2008-09-05,22.056,22.112,21.578,21.947,278237,0
2008-09-08,22.495,22.767,21.615,22.076,276710,0
2008-09-09,22.177,22.395,20.839,21.202,527682,0
2008-09-10,21.664,21.798,21.16,21.179,311688,0
2008-09-11,20.711,21.179,20.278,20.327,1143831,0
2008-09-12,20.346,21.349,20.312,21.238,490173,0
2008-09-15,20.476,21.16,19.357,19.564,374517,0
2008-09-16,19.516,20.426,17.731,20.156,2340101,0
2008-09-17,20.035,20.049,16.938,17.075,1715412,0
2008-09-18,17.201,18.185,16.201,17.315,1312500,0
2008-09-19,19.466,20.632,17.786,19.716,626620,0
2008-09-22,19.65,19.893,19.045,19.522,453648,0
2008-09-23,19.716,19.716,18.162,18.427,287542,0
2008-09-24,18.641,18.824,18.022,18.242,204424,0
2008-09-25,18.106,19.21,18.106,19.21,355840,0
2008-09-26,18.76,19.288,18.546,19.181,152754,0
2008-09-29,19.281,19.281,17.167,17.786,254716,0
2008-09-30,17.786,18.678,17.182,18.391,341768,0
2008-10-01,18.497,18.678,18.073,18.471,201933,0
2008-10-02,18.454,18.454,17.132,17.219,280878,0
2008-10-03,17.643,18.191,16.875,17.025,299498,0
2008-10-06,16.784,16.784,13.818,15.082,629194,0
2008-10-07,15.367,15.865,13.883,14.158,580421,0
2008-10-08,14.158,14.365,12.414,14.018,1390214,0
2008-10-09,14.428,15.019,13.588,13.818,1422821,0
2008-10-10,13.818,14.685,13.105,13.446,1830216,0
2008-10-13,12.514,15.964,12.514,15.603,811606,0
2008-10-14,16.364,17.773,15.474,16.008,755588,0
2008-10-15,15.334,16.238,14.983,15.317,330481,0
2008-10-16,15.44,15.83,14.407,15.44,342184,0
2008-10-17,15.565,17.14,15.367,16.256,682862,0
2008-10-20,16.861,17.651,16.364,17.53,482819,0
2008-10-21,17.573,18.447,17.201,17.658,416034,0
2008-10-22,17.395,17.801,16.727,17.176,344582,0
2008-10-23,17.744,17.744,16.727,17.075,385498,0
2008-10-24,15.565,17.388,15.565,16.848,359733,0
2008-10-27,16.436,17.437,16.285,16.436,189830,0
2008-10-28,17.098,17.161,15.334,16.251,383812,0
2008-10-29,16.364,16.618,15.152,15.367,661154,0
2008-10-30,14.941,15.545,14.549,14.941,612979,0
2008-10-31,14.678,15.334,14.537,15.019,713288,0
2008-11-03,15.184,15.589,14.941,14.969,351682,0
2008-11-04,15.609,15.964,15.013,15.51,472643,0
2008-11-05,15.297,15.367,14.5,14.578,383590,0
2008-11-06,14.627,14.834,13.697,14.537,778961,0
2008-11-07,14.537,15.403,14.179,14.492,421041,0
2008-11-10,15.127,15.175,13.446,13.837,693399,0
2008-11-11,14.928,14.928,12.13,12.579,664159,0
2008-11-12,12.45,12.586,10.993,11.22,535163,0
2008-11-13,11.406,11.526,10.322,10.893,956610,0
2008-11-14,10.943,11.539,10.607,11.143,409104,0
2008-11-17,11.311,11.449,10.414,10.458,269819,0
2008-11-18,10.366,10.665,10.059,10.403,481113,0
2008-11-19,10.317,10.403,9.34,9.4897,463563,0
2008-11-20,9.4897,9.4897,8.3599,8.4587,665192,0
2008-11-21,8.6933,8.6933,7.0862,8.0183,1168936,0
2008-11-24,8.0183,8.8357,7.8975,8.4883,772653,0
2008-11-25,8.7006,9.0775,8.4455,8.8147,636009,0
2008-11-26,8.7929,9.846,8.6151,9.846,397083,0
2008-11-28,9.818,10.053,9.625,9.99,121554,0
2008-12-01,9.647,9.99,9.0073,9.071,338576,0
2008-12-02,9.1349,9.64,9.042,9.64,729259,0
2008-12-03,9.533,9.71,9.2488,9.4622,398821,0
2008-12-04,9.4779,9.533,9.0289,9.1912,428537,0
2008-12-05,9.2119,9.2711,8.5027,8.8147,2750321,0
2008-12-08,9.1788,9.604,8.4947,8.7517,592188,0
2008-12-09,8.6376,9.69,8.6376,9.2711,800610,0
2008-12-10,9.3206,10.251,9.3206,9.974,383700,0
2008-12-11,10.005,10.352,9.739,9.887,277951,0
2008-12-12,9.4848,10.232,9.4848,10.16,212113,0
2008-12-15,10.103,10.472,9.2982,9.51,262513,0
2008-12-16,9.591,9.66,9.2488,9.4966,178176,0
2008-12-17,9.533,9.567,8.9849,9.2074,348918,0
2008-12-18,9.071,9.1912,8.8585,9.1071,352277,0
2008-12-19,9.2633,9.4327,8.9634,9.3138,271616,0
2008-12-22,9.4258,9.54,8.9091,9.1416,423302,0
2008-12-23,9.0008,9.0937,8.4665,8.4803,449985,0
2008-12-24,8.6231,8.6231,8.1102,8.1459,208000,0
2008-12-26,8.3806,8.4317,7.9828,8.0753,380559,0
2008-12-29,8.2966,8.6035,7.8613,7.996,559174,0
2008-12-30,8.1102,8.1102,7.7976,7.904,571309,0
2008-12-31,7.8761,8.5937,7.8402,8.4947,531835,0
2009-01-02,8.6376,9.66,8.6035,9.625,361310,0
2009-01-05,9.604,10.978,9.576,10.431,1717382,0
2009-01-06,10.685,11.74,10.685,11.625,549530,0
2009-01-07,11.625,11.74,11.205,11.46,363665,0
2009-01-08,11.384,12.3,11.311,12.217,442117,0
2009-01-09,12.074,12.691,11.467,11.559,463582,0
2009-01-12,11.227,11.526,10.607,10.631,522355,0
2009-01-13,10.743,11.15,10.637,11.029,415051,0
2009-01-14,10.9,10.993,10.338,10.424,330839,0
2009-01-15,10.317,10.451,9.647,9.924,1746989,0
2009-01-16,10.352,10.381,9.604,9.818,599220,0
2009-01-20,9.861,9.911,9.3206,9.818,386290,0
2009-01-21,9.783,10.366,9.783,10.303,398167,0
2009-01-22,10.24,10.409,9.924,10.251,325416,0
2009-01-23,9.998,10.935,9.998,10.935,354039,0
2009-01-26,11.1,11.618,11.1,11.554,463112,0
2009-01-27,11.497,12.082,11.307,11.881,437443,0
2009-01-28,12.244,12.723,12.059,12.523,509466,0
2009-01-29,12.555,12.555,11.989,12.094,340515,0
2009-01-30,12.109,12.258,11.449,11.733,291554,0
2009-02-02,11.839,11.839,11.133,11.596,266821,0
2009-02-03,11.632,12.159,11.526,12.025,393849,0
2009-02-04,11.576,11.989,11.277,11.333,297902,0
2009-02-05,11.043,11.455,10.984,11.24,333852,0
2009-02-06,11.106,11.384,11.106,11.169,339816,0
2009-02-09,11.333,11.333,11.029,11.127,435850,0
2009-02-10,10.707,10.842,10.265,10.65,667162,0
2009-02-11,10.743,10.993,10.515,10.65,215223,0
2009-02-12,10.751,11.035,10.424,11.035,189243,0
2009-02-13,11.127,12.586,10.957,12.258,807762,0
2009-02-17,12.094,12.094,11.449,11.455,338206,0
2009-02-18,11.646,11.646,10.836,10.978,347315,0
2009-02-19,10.7,11.084,9.54,9.591,519711,0
2009-02-20,9.3138,9.3138,7.5699,7.6487,1208459,0
2009-02-23,7.8338,7.919,7.0576,7.1288,802446,0
2009-02-24,7.1146,7.9546,6.6806,7.7335,1046487,0
2009-02-25,7.7407,8.0391,7.3068,7.8541,555882,0
2009-02-26,7.8112,8.4803,7.7263,7.8835,495161,0
2009-02-27,7.6981,8.0961,7.5277,7.7911,367712,0
2009-03-02,7.5986,7.7125,6.7305,6.9153,764149,0
2009-03-03,7.0078,7.2497,6.8657,6.8941,531892,0
2009-03-04,7.0862,7.335,6.9868,7.122,371729,0
2009-03-05,7.1146,7.2142,6.7519,6.8301,446219,0
2009-03-06,6.759,6.9296,6.4105,6.5668,310150,0
2009-03-09,6.4032,6.6165,6.076,6.6165,762249,0
2009-03-10,6.7803,7.5843,6.4815,7.2214,425596,0
2009-03-11,7.328,7.5057,7.0504,7.2214,401419,0
2009-03-12,7.2641,7.6058,7.1929,7.5277,761172,0
2009-03-13,7.5416,7.6128,7.392,7.4559,739950,0
2009-03-16,7.6128,7.9115,7.3992,7.6834,676351,0
2009-03-17,7.7263,7.8258,7.4706,7.7764,380128,0
2009-03-18,7.7191,8.0258,7.4706,7.8047,456606,0
2009-03-19,7.8258,8.0895,7.7546,7.9257,383450,0
2009-03-20,8.0325,8.0465,7.5057,7.5765,307951,0
2009-03-23,7.8258,8.2318,7.7976,8.1807,588311,0
2009-03-24,8.0753,8.3097,7.9612,8.1102,545371,0
2009-03-25,8.0821,8.5375,7.9828,8.3806,459319,0
2009-03-26,8.3955,8.7289,8.1384,8.3669,427660,0
2009-03-27,8.0539,8.2732,8.0033,8.1102,233976,0
2009-03-30,7.9257,8.0753,7.5416,7.7481,331631,0
2009-03-31,7.9679,8.0258,7.8112,7.9397,398894,0
2009-04-01,7.9546,8.218,7.7481,7.9397,417541,0
2009-04-02,8.0753,8.3036,7.9322,8.2966,649192,0
2009-04-03,8.3227,8.759,8.2378,8.6035,507508,0
2009-04-06,8.6446,8.6804,8.4022,8.4587,795096,0
2009-04-07,8.339,8.6518,8.2662,8.516,604552,0
2009-04-08,8.4455,8.6597,8.3669,8.5937,309256,0
2009-04-09,8.7517,8.9924,8.6731,8.8019,477602,0
2009-04-13,9.1635,9.3322,8.8942,9.1845,822111,0
2009-04-14,9.1788,9.54,9.071,9.3322,617117,0
2009-04-15,9.3982,9.583,9.2711,9.4691,500309,0
2009-04-16,10.558,10.596,10.01,10.317,1597649,0
2009-04-17,10.414,10.757,10.409,10.707,895933,0
2009-04-20,10.757,10.757,10.209,10.245,511448,0
2009-04-21,10.167,10.751,10.103,10.672,626459,0
2009-04-22,10.829,11.604,10.665,11.596,1252392,0
2009-04-23,11.733,12.025,11.526,11.974,745189,0
2009-04-24,12.082,12.082,11.604,11.916,663354,0
2009-04-27,11.81,12.087,11.477,11.989,760632,0
2009-04-28,11.966,12.372,11.896,12.273,622692,0
2009-04-29,12.422,12.666,12.202,12.493,1025230,0
2009-04-30,12.772,12.772,12.202,12.202,742345,0
2009-05-01,12.194,12.671,11.576,12.606,833847,0
2009-05-04,12.671,13.32,12.565,13.32,894363,0
2009-05-05,13.298,13.626,13.14,13.255,742603,0
2009-05-06,12.989,12.989,12.202,12.75,695911,0
2009-05-07,12.806,12.978,11.922,12.437,760384,0
2009-05-08,12.53,12.978,12.422,12.849,454352,0
2009-05-11,12.764,13.083,12.53,12.928,459312,0
2009-05-12,13.092,13.156,12.252,12.574,624518,0
2009-05-13,12.31,12.806,12.066,12.209,572841,0
2009-05-14,12.18,12.45,12.009,12.352,367548,0
2009-05-15,12.357,12.708,12.258,12.467,414497,0
2009-05-18,12.551,13.014,12.5,12.842,482851,0
2009-05-19,12.892,12.978,12.685,12.828,318156,0
2009-05-20,12.911,13.111,12.877,13.014,671346,0
2009-05-21,12.821,12.971,12.493,12.593,405099,0
2009-05-22,12.458,12.78,12.458,12.479,325112,0
2009-05-26,12.542,12.806,12.38,12.723,345018,0
2009-05-27,12.622,12.928,12.555,12.701,296821,0
2009-05-28,12.723,12.978,12.45,12.948,393753,0
2009-05-29,12.948,13.261,12.911,13.177,615447,0
2009-06-01,13.269,13.98,13.163,13.753,497710,0
2009-06-02,13.626,13.824,13.439,13.71,452229,0
2009-06-03,13.665,13.874,13.048,13.248,284526,0
2009-06-04,13.46,13.824,13.184,13.745,240520,0
2009-06-05,13.781,14.018,13.282,13.46,377650,0
2009-06-08,13.377,13.377,13.028,13.196,242319,0
2009-06-09,13.288,13.588,13.163,13.427,317471,0
2009-06-10,13.432,13.647,13.163,13.255,259066,0
2009-06-11,13.163,13.446,13.163,13.339,221900,0
2009-06-12,13.404,13.404,13.213,13.269,189620,0
2009-06-15,13.261,13.261,12.79,12.984,350814,0
2009-06-16,13.092,13.239,12.43,12.508,671083,0
2009-06-17,12.471,12.471,12.167,12.357,358466,0
2009-06-18,12.479,12.928,12.244,12.79,240556,0
2009-06-19,12.723,13.261,12.723,12.978,269295,0
2009-06-22,13.006,13.006,12.422,12.422,297473,0
2009-06-23,12.385,12.574,12.202,12.236,355725,0
2009-06-24,12.236,12.828,12.236,12.471,157812,0
2009-06-25,12.53,12.964,12.343,12.708,146939,0
2009-06-26,12.551,12.733,12.45,12.656,152130,0
2009-06-29,12.772,13.048,12.757,12.948,173318,0
2009-06-30,13.014,13.028,12.579,12.849,211207,0
2009-07-01,12.863,13.021,12.863,12.892,132026,0
2009-07-02,12.877,13.056,12.63,13.056,148602,0
2009-07-06,12.757,12.87,12.551,12.849,194164,0
2009-07-07,12.87,12.87,12.6,12.63,145418,0
2009-07-08,12.586,12.691,12.167,12.53,285721,0
2009-07-09,12.637,13.196,12.536,13.111,221434,0
2009-07-10,13.04,13.767,12.885,12.984,224957,0
2009-07-13,12.971,13.255,12.622,13.196,172951,0
2009-07-14,13.339,13.505,13.07,13.454,232670,0
2009-07-15,13.518,13.831,13.46,13.697,227627,0
2009-07-16,13.809,14.301,13.546,14.266,261112,0
2009-07-17,14.266,14.599,14.172,14.549,313882,0
2009-07-20,14.648,15.118,14.537,15.118,363735,0
2009-07-21,15.203,15.218,14.435,14.742,441244,0
2009-07-22,14.678,14.912,14.306,14.854,183407,0
2009-07-23,14.704,15.118,14.656,14.798,375211,0
2009-07-24,14.762,15.118,14.762,15.118,291020,0
2009-07-27,15.161,15.303,14.819,15.275,392461,0
2009-07-28,15.268,15.517,15.049,15.289,432901,0
2009-07-29,15.297,15.359,14.912,15.146,275295,0
2009-07-30,15.255,15.452,14.969,15.338,291702,0
2009-07-31,15.448,16.059,15.261,15.823,303910,0
2009-08-03,16.263,16.569,16.149,16.463,443826,0
2009-08-04,16.463,16.719,16.213,16.256,468911,0
2009-08-05,16.087,16.136,15.353,15.902,306324,0
2009-08-06,15.78,15.78,14.976,15.317,443137,0
2009-08-07,15.317,15.524,15.013,15.189,323921,0
2009-08-10,15.184,15.383,15.025,15.199,219759,0
2009-08-11,15.224,15.359,14.407,14.585,417655,0
2009-08-12,14.549,14.871,14.407,14.449,379363,0
2009-08-13,14.606,14.606,13.965,14.1,438814,0
2009-08-14,14.152,14.257,13.908,14.122,348890,0
2009-08-17,13.89,13.89,13.163,13.647,388471,0
2009-08-18,13.759,13.995,13.647,13.965,255250,0
2009-08-19,13.802,14.279,13.665,14.194,212691,0
2009-08-20,14.116,14.373,14.002,14.179,230634,0
2009-08-21,14.356,14.528,14.179,14.407,249219,0
2009-08-24,14.492,14.721,14.373,14.672,200783,0
2009-08-25,14.793,14.854,14.229,14.279,344775,0
2009-08-26,14.229,14.279,13.944,14.279,261762,0
2009-08-27,14.294,14.33,13.965,14.323,222742,0
2009-08-28,14.365,14.415,14.073,14.194,260368,0
2009-08-31,14.122,14.221,13.959,14.122,253215,0
2009-09-01,14.116,14.221,13.588,13.837,377970,0
2009-09-02,13.697,13.858,13.674,13.697,192236,0
2009-09-03,13.837,13.908,13.588,13.759,284552,0
2009-09-04,13.831,14.018,13.588,14.018,205311,0
2009-09-08,14.086,14.457,13.953,14.38,206791,0
2009-09-09,14.301,14.672,14.186,14.571,198391,0
2009-09-10,14.506,15.168,14.506,15.168,534726,0
2009-09-11,15.104,15.603,15.049,15.353,278240,0
2009-09-14,15.289,15.701,14.941,15.376,346677,0
2009-09-15,15.383,15.615,15.189,15.466,401260,0
2009-09-16,15.689,16.463,15.495,16.22,1055585,0
2009-09-17,16.285,16.377,15.483,15.609,756119,0
2009-09-18,15.725,15.725,15.038,15.68,906288,0
2009-09-21,15.51,15.972,15.424,15.752,435942,0
2009-09-22,15.923,16.044,15.553,15.752,630415,0
2009-09-23,15.802,15.937,15.51,15.565,343434,0
2009-09-24,15.609,15.638,15.218,15.56,202794,0
2009-09-25,15.573,15.744,15.353,15.573,226814,0
2009-09-28,15.483,15.902,15.483,15.752,184817,0
2009-09-29,15.835,16.364,15.737,16.364,411586,0
2009-09-30,16.364,16.933,16.229,16.569,340905,0
2009-10-01,16.676,16.676,16.093,16.149,181493,0
2009-10-02,16.013,16.269,15.794,16.123,177070,0
2009-10-05,16.293,16.969,16.114,16.74,265847,0
2009-10-06,16.963,17.154,16.476,17.075,346043,0
2009-10-07,16.919,17.075,16.577,16.938,264536,0
2009-10-08,17.075,17.146,16.854,17.098,392807,0
2009-10-09,16.997,17.124,16.676,17.075,322575,0
2009-10-12,17.167,17.395,17.025,17.289,287080,0
2009-10-13,17.417,17.716,17.201,17.716,181747,0
2009-10-14,17.731,17.907,17.426,17.847,326216,0
2009-10-15,17.921,17.921,17.402,17.431,655904,0
2009-10-16,17.451,17.665,17.252,17.502,282014,0
2009-10-19,17.643,18.32,17.546,17.907,561813,0
2009-10-20,18.035,18.121,17.538,17.578,358409,0
2009-10-21,17.567,17.921,17.546,17.693,289653,0
2009-10-22,17.843,17.971,17.538,17.716,303475,0
2009-10-23,17.865,17.907,17.567,17.643,321739,0
2009-10-26,17.786,17.873,17.132,17.132,430931,0
2009-10-27,17.395,17.558,17.005,17.146,263946,0
2009-10-28,17.146,17.36,16.238,16.442,419521,0
2009-10-29,16.463,17.744,16.463,17.587,467670,0
2009-10-30,18.022,18.818,17.36,18.142,909166,0
2009-11-02,18.312,19.268,18.288,18.356,826693,0
2009-11-03,18.554,18.755,18.32,18.719,527989,0
2009-11-04,18.605,18.605,18.041,18.278,554093,0
2009-11-05,18.297,18.568,18.073,18.292,381459,0
2009-11-06,18.288,18.341,17.843,18.022,406967,0
2009-11-09,18.312,18.62,18.142,18.497,380222,0
2009-11-10,18.497,18.941,18.368,18.413,445444,0
2009-11-11,18.546,18.611,18.288,18.554,324599,0
2009-11-12,18.529,18.712,18.162,18.454,342518,0
2009-11-13,18.561,18.712,18.435,18.536,213984,0
2009-11-16,18.712,18.854,18.554,18.76,250541,0
2009-11-17,18.747,19.011,18.585,18.903,235568,0
2009-11-18,19.024,19.26,18.889,19.033,343526,0
2009-11-19,19.033,19.033,18.663,18.704,252711,0
2009-11-20,18.641,18.876,18.542,18.554,219490,0
2009-11-23,18.968,19.26,18.646,18.876,347167,0
2009-11-24,18.792,19.466,18.634,19.403,307770,0
2009-11-25,19.594,19.956,19.531,19.877,294236,0
2009-11-27,19.21,19.907,19.076,19.787,123647,0
2009-11-30,19.787,20.625,19.787,20.03,424891,0
2009-12-01,20.403,20.74,20.247,20.705,673354,0
2009-12-02,20.832,21.068,20.354,20.518,510075,0
2009-12-03,20.724,20.851,20.283,20.346,258981,0
2009-12-04,20.462,20.875,20.099,20.578,349207,0
2009-12-07,20.632,21.06,20.396,21.06,418847,0
2009-12-08,20.981,21.584,20.918,21.224,484633,0
2009-12-09,21.244,21.344,21.175,21.315,261342,0
2009-12-10,21.456,21.591,21.38,21.479,263203,0
2009-12-11,21.558,21.591,21.295,21.431,318669,0
2009-12-14,21.671,22.027,21.451,21.886,416435,0
2009-12-15,21.864,22.383,21.77,22.006,566113,0
2009-12-16,22.197,22.561,22.091,22.46,356591,0
2009-12-17,22.334,22.767,22.334,22.597,323115,0
2009-12-18,22.405,22.933,21.367,21.367,860526,0
2009-12-21,21.479,21.936,21.479,21.664,312025,0
2009-12-22,21.584,22.234,21.584,21.886,257161,0
2009-12-23,21.886,22.383,21.886,22.112,199871,0
2009-12-24,22.303,22.767,21.947,22.553,161054,0
2009-12-28,22.625,22.751,22.375,22.561,306553,0
2009-12-29,22.631,22.701,21.988,22.214,172272,0
2009-12-30,22.076,22.225,21.834,21.936,217851,0
2009-12-31,21.798,22.064,21.664,21.822,164388,0
2010-01-04,22.033,22.411,21.921,22.355,266540,0
2010-01-05,22.383,22.66,22.192,22.589,234056,0
2010-01-06,22.667,22.823,22.411,22.637,260903,0
2010-01-07,22.66,22.695,22.162,22.269,249732,0
2010-01-08,22.104,22.419,22.076,22.192,271529,0
2010-01-11,22.355,22.411,22.064,22.177,247750,0
2010-01-12,21.984,22.241,21.847,21.984,207469,0
2010-01-13,22.056,22.056,21.349,21.903,284711,0
2010-01-14,21.903,22.183,21.7,21.879,193883,0
2010-01-15,21.956,21.956,21.38,21.903,281258,0
2010-01-19,23.87,25.897,23.835,25.891,2404698,0
2010-01-20,26.232,27.106,25.82,26.793,1926330,0
2010-01-21,26.779,26.993,26.665,26.766,946675,0
2010-01-22,26.774,27.306,25.82,26.993,874578,0
2010-01-25,27.33,27.827,26.793,27.604,658817,0
2010-01-26,27.869,28.302,27.213,27.776,863495,0
2010-01-27,27.86,27.945,26.83,27.784,607622,0
2010-01-28,27.934,28.038,27.235,27.626,500349,0
2010-01-29,27.596,27.846,26.8,27.242,560190,0
2010-02-01,27.469,27.553,26.993,27.106,369580,0
2010-02-02,27.968,27.968,27.129,27.553,334356,0
2010-02-03,27.213,27.455,26.738,27.379,335217,0
2010-02-04,27.33,27.33,24.524,25.598,1255928,0
2010-02-05,25.542,25.847,23.408,25.72,1363953,0
2010-02-08,25.437,26.181,24.553,25.399,295182,0
2010-02-09,25.492,26.053,24.731,25.293,619603,0
2010-02-10,25.605,25.613,24.687,24.745,451283,0
2010-02-11,24.731,25.813,24.731,25.785,340508,0
2010-02-12,25.542,26.195,25.485,26.181,249643,0
2010-02-16,26.482,27.08,26.437,26.937,406887,0
2010-02-17,27.098,27.527,27.085,27.198,256823,0
2010-02-18,26.717,27.312,26.687,26.865,401126,0
2010-02-19,27.08,27.391,26.681,27.193,275812,0
2010-02-22,27.413,27.455,26.914,27.15,257540,0
2010-02-23,27.106,27.247,26.807,27.056,217468,0
2010-02-24,26.88,27.213,26.807,26.923,201095,0
2010-02-25,26.501,27.512,26.501,27.362,251131,0
2010-02-26,27.648,27.719,27.247,27.633,194924,0
2010-03-01,27.548,27.827,27.122,27.498,363382,0
2010-03-02,27.391,27.579,27.098,27.484,726267,0
2010-03-03,27.677,27.677,26.964,27.091,394237,0
2010-03-04,27.065,27.562,27.036,27.447,373705,0
2010-03-05,27.84,27.925,27.604,27.682,272830,0
2010-03-08,27.819,28.402,27.747,28.216,321372,0
2010-03-09,28.187,29.148,28.01,29.122,706536,0
2010-03-10,29.178,29.689,28.394,29.021,693819,0
2010-03-11,28.686,29.021,28.494,28.979,234722,0
2010-03-12,28.954,29.34,28.929,29.333,280328,0
2010-03-15,29.426,29.519,28.652,29.519,336884,0
2010-03-16,29.519,29.847,29.199,29.726,353138,0
2010-03-17,29.696,30.13,29.638,29.98,285941,0
2010-03-18,29.903,29.988,29.675,29.847,273726,0
2010-03-19,29.847,29.847,28.964,29.178,349204,0
2010-03-22,28.863,29.115,28.45,28.85,412285,0
2010-03-23,29.034,29.034,28.424,28.524,418071,0
2010-03-24,28.528,28.744,28.388,28.494,446863,0
2010-03-25,28.551,28.686,28.281,28.56,259584,0
2010-03-26,28.509,28.701,28.381,28.474,181603,0
2010-03-29,28.6,28.992,28.474,28.744,246116,0
2010-03-30,28.736,28.979,28.736,28.786,199591,0
2010-03-31,28.929,28.929,28.551,28.622,258972,0
2010-04-01,28.642,28.992,28.482,28.814,270275,0
2010-04-05,28.736,29.32,28.736,29.32,290479,0
2010-04-06,29.249,29.42,28.984,29.276,202834,0
2010-04-07,29.127,29.404,29.028,29.32,141436,0
2010-04-08,29.122,29.389,28.822,29.333,152406,0
2010-04-09,29.262,29.524,29.008,29.426,201778,0
2010-04-12,29.519,29.689,29.42,29.689,166213,0
2010-04-13,29.796,29.882,29.057,29.882,196885,0
2010-04-14,29.761,29.969,29.589,29.745,151063,0
2010-04-15,29.704,30.039,29.454,29.669,213785,0
2010-04-16,29.689,29.903,28.736,29.477,247895,0
2010-04-19,29.256,29.454,28.929,29.325,281050,0
2010-04-20,29.362,29.775,29.262,29.432,189322,0
2010-04-21,29.347,29.732,29.325,29.524,96796,0
2010-04-22,29.357,29.675,29.065,29.524,222336,0
2010-04-23,29.503,29.631,29.34,29.491,128669,0
2010-04-26,29.469,30.029,29.469,29.98,236974,0
2010-04-27,29.974,30.415,29.243,29.653,429215,0
2010-04-28,29.839,30.046,29.404,29.512,175140,0
2010-04-29,29.115,30.003,28.885,29.823,126845,0
2010-04-30,29.96,30.33,29.739,30.102,184305,0
2010-05-03,30.358,30.394,29.463,30.237,189385,0
2010-05-04,30.259,30.308,29.243,29.498,280279,0
2010-05-05,27.996,29.083,26.175,28.208,1091901,0
2010-05-06,28.216,28.444,24.631,26.836,1509842,0
2010-05-07,26.858,27.106,25.683,26.738,844347,0
2010-05-10,28.238,28.238,27.534,27.711,414336,0
2010-05-11,28.069,28.281,27.527,28.14,483661,0
2010-05-12,28.281,28.814,28.159,28.502,432881,0
2010-05-13,29.378,29.524,28.6,28.858,482653,0
2010-05-14,28.622,28.992,28.159,28.247,412527,0
2010-05-17,28.344,28.482,27.178,27.704,471697,0
2010-05-18,27.945,28.069,27.22,27.362,385551,0
2010-05-19,27.379,27.548,25.968,27.33,854979,0
2010-05-20,26.566,26.849,25.636,26.195,1100343,0
2010-05-21,25.705,26.906,25.058,25.884,773524,0
2010-05-24,26.516,26.608,25.57,25.613,482589,0
2010-05-25,25.586,25.897,24.8,25.613,798147,0
2010-05-26,25.776,26.409,25.636,25.805,664995,0
2010-05-27,26.237,27.292,26.237,26.681,622690,0
2010-05-28,26.779,26.93,26.445,26.516,484969,0
2010-06-01,26.493,26.858,26.302,26.396,530816,0
2010-06-02,26.374,27.056,26.324,26.906,605359,0
2010-06-03,27.171,27.768,27.171,27.654,529992,0
2010-06-04,27.661,27.94,27.171,27.455,944691,0
2010-06-07,27.768,27.89,27.098,27.207,448695,0
2010-06-08,27.569,28.095,27.08,27.959,434255,0
2010-06-09,28.125,28.814,28.038,28.351,432393,0
2010-06-10,28.707,29.347,28.707,29.191,559961,0
2010-06-11,29.028,29.595,28.771,29.477,405286,0
2010-06-14,29.689,30.215,29.491,30.186,395844,0
2010-06-15,30.401,31.127,30.215,30.842,873698,0
2010-06-16,31.411,31.411,30.603,31.042,425231,0
2010-06-17,31.361,31.361,30.244,30.603,595904,0
2010-06-18,30.849,31.006,30.394,30.77,322452,0
2010-06-21,31.269,31.304,30.856,30.906,330171,0
2010-06-22,31.092,31.092,30.166,30.315,273774,0
2010-06-23,30.259,30.373,29.42,29.661,319908,0
2010-06-24,29.98,29.98,29.389,29.626,233990,0
2010-06-25,30.335,31.006,29.696,30.812,309362,0
2010-06-28,31.24,31.248,30.784,31.098,278496,0
2010-06-29,30.735,30.933,30.423,30.693,506596,0
2010-06-30,30.655,31.415,30.52,31.032,404917,0
2010-07-01,30.922,31.042,29.726,30.166,438783,0
2010-07-02,30.209,30.435,29.589,29.781,283404,0
2010-07-06,30.928,30.928,30.175,30.379,222880,0
2010-07-07,30.65,31.411,30.415,31.411,290135,0
2010-07-08,32.015,32.555,31.646,32.337,473825,0
2010-07-09,32.726,32.726,32.314,32.586,311401,0
2010-07-12,32.869,32.869,31.683,31.851,529268,0
2010-07-13,32.563,32.563,31.874,32.137,627043,0
2010-07-14,32.265,32.442,31.781,32.258,387419,0
2010-07-15,32.548,32.548,32.1,32.421,285510,0
2010-07-16,31.874,32.593,31.724,32.172,484501,0
2010-07-19,32.726,32.812,31.874,32.421,443582,0
2010-07-20,31.901,33.544,31.832,33.263,727953,0
2010-07-21,33.353,33.653,32.548,33.091,532776,0
2010-07-22,33.737,34.057,33.331,34.043,473817,0
2010-07-23,34.827,34.827,33.28,33.28,551228,0
2010-07-26,33.845,33.845,33.312,33.439,241071,0
2010-07-27,33.6,33.887,32.621,32.91,428383,0
2010-07-28,33.127,33.127,32.301,33.041,333160,0
2010-07-29,33.439,33.447,32.265,32.692,332284,0
2010-07-30,32.314,33.353,32.287,32.969,406052,0
2010-08-02,33.431,33.61,33.167,33.475,443634,0
2010-08-03,33.618,33.768,33.466,33.644,420013,0
2010-08-04,33.198,33.68,33.198,33.447,683235,0
2010-08-05,33.318,33.61,33.318,33.375,530873,0
2010-08-06,33.167,33.397,32.955,33.084,490183,0
2010-08-09,33.133,33.403,32.201,32.351,470763,0
2010-08-10,32.08,32.13,31.553,31.851,507502,0
2010-08-11,31.397,31.397,30.186,30.806,728402,0
2010-08-12,30.612,30.969,30.13,30.73,454862,0
2010-08-13,30.871,31.062,30.735,30.812,264072,0
2010-08-16,30.806,31.048,30.472,30.969,355474,0
2010-08-17,31.631,31.631,30.949,30.969,198277,0
2010-08-18,31.162,31.162,30.806,30.899,255478,0
2010-08-19,30.997,31.042,30.603,30.735,211118,0
2010-08-20,30.603,30.871,30.394,30.621,226431,0
2010-08-23,31.718,31.718,30.279,30.5,294194,0
2010-08-24,30.175,30.259,29.775,30.052,454278,0
2010-08-25,29.761,29.96,29.397,29.867,503044,0
2010-08-26,30.102,30.116,29.71,30.016,199474,0
2010-08-27,30.064,30.551,29.969,30.358,305288,0
2010-08-30,30.344,30.441,29.83,30.087,286943,0
2010-08-31,30.354,30.354,29.864,29.957,613422,0
2010-09-01,30.33,30.494,30.046,30.308,335100,0
2010-09-02,30.237,30.612,30.18,30.459,430453,0
2010-09-03,30.603,30.885,30.451,30.609,615423,0
2010-09-07,30.35,30.842,30.323,30.686,405877,0
2010-09-08,30.77,30.877,30.408,30.609,285905,0
2010-09-09,30.906,30.906,30.459,30.571,429073,0
2010-09-10,30.603,30.747,30.543,30.609,247093,0
2010-09-13,30.877,30.877,30.664,30.821,253417,0
2010-09-14,30.821,31.133,30.821,30.933,294878,0
2010-09-15,30.914,31.092,30.877,31.062,204356,0
2010-09-16,30.871,30.891,30.315,30.515,621321,0
2010-09-17,30.423,30.441,29.937,30.441,649980,0
2010-09-20,30.451,31.006,30.423,30.77,323558,0
2010-09-21,30.885,31.127,30.693,30.958,265582,0
2010-09-22,30.986,31.297,30.986,31.112,256125,0
2010-09-23,30.095,30.13,29.888,29.888,10946337,0
2010-09-24,29.882,30.01,29.875,29.882,1354971,0
2010-09-27,29.915,30.081,29.882,30.023,901490,0
2010-09-28,29.946,30.046,29.895,30.023,680856,0
2010-09-29,30.059,30.13,29.951,30.095,839794,0
2010-09-30,30.095,30.166,30.01,30.166,637113,0
2010-10-01,30.13,30.308,30.102,30.308,775197,0
2010-10-04,30.215,30.237,30.095,30.237,570524,0
2010-10-05,30.237,30.379,30.13,30.308,1193983,0
2010-10-06,30.308,30.557,30.244,30.557,735860,0
2010-10-07,30.557,30.933,30.344,30.933,759235,0
2010-10-08,30.8,30.871,30.415,30.723,588754,0
2010-10-11,30.747,30.949,30.697,30.877,706836,0
2010-10-12,30.877,30.986,30.77,30.914,541597,0
2010-10-13,31.034,31.304,30.891,31.277,1207914,0
2010-10-14,31.277,31.453,31.162,31.338,851919,0
2010-10-15,31.504,31.504,31.169,31.319,408477,0
2010-10-18,31.261,31.39,31.169,31.39,531328,0
2010-10-19,31.127,31.31,30.571,30.713,602850,0
2010-10-20,30.713,31.46,30.713,31.291,435526,0
2010-10-21,31.419,31.448,30.735,30.791,697693,0
2010-10-22,30.842,31.048,30.77,30.969,406446,0
2010-10-25,31.084,31.319,30.986,31.304,613270,0
2010-10-26,31.184,31.8,31.156,31.553,636439,0
2010-10-27,31.553,31.608,31.127,31.127,407860,0
2010-10-28,31.375,31.382,31.092,31.169,607759,0
2010-10-29,31.201,31.376,30.947,31.376,714093,0
2010-11-01,31.382,31.382,31.127,31.346,655208,0
2010-11-02,31.608,32.337,31.346,32.327,723568,0
2010-11-03,31.901,32.287,31.66,32.157,603474,0
2010-11-04,32.413,32.485,32.177,32.386,561145,0
2010-11-05,32.437,32.621,32.137,32.536,507827,0
2010-11-08,32.536,32.749,32.273,32.499,1123013,0
2010-11-09,32.521,33.155,32.371,32.976,561869,0
2010-11-10,32.726,32.893,32.401,32.856,550201,0
2010-11-11,32.563,32.969,32.563,32.885,396001,0
2010-11-12,32.699,32.869,32.455,32.606,384951,0
2010-11-15,32.714,32.885,32.473,32.726,432377,0
2010-11-16,32.478,32.741,31.355,32.314,597994,0
2010-11-17,32.351,32.586,32.13,32.371,297898,0
2010-11-18,32.735,32.735,32.448,32.593,295835,0
2010-11-19,32.543,33.263,32.543,33.252,499215,0
2010-11-22,33.403,33.68,33.095,33.431,445520,0
2010-11-23,33.118,33.347,33.026,33.295,421927,0
2010-11-24,33.318,33.482,33.24,33.482,217037,0
2010-11-26,33.34,33.594,33.053,33.525,120462,0
2010-11-29,33.391,33.517,33.084,33.375,288448,0
2010-11-30,33.073,33.619,33.065,33.476,337773,0
2010-12-01,33.794,34.03,33.263,33.361,403452,0
2010-12-02,33.531,34.078,33.51,33.731,650949,0
2010-12-03,33.631,33.972,33.567,33.972,371807,0
2010-12-06,33.972,34.148,33.802,33.887,230889,0
2010-12-07,34.122,34.647,33.887,34.422,486134,0
2010-12-08,34.477,34.613,34.115,34.293,236888,0
2010-12-09,34.47,34.47,33.902,34.051,256449,0
2010-12-10,33.979,34.477,33.979,34.477,238128,0
2010-12-13,34.72,34.855,34.597,34.805,283082,0
2010-12-14,33.668,33.837,32.927,33.084,8936908,0
2010-12-15,33.084,33.361,32.905,32.91,1401657,0
2010-12-16,32.741,33.034,32.721,32.757,790083,0
2010-12-17,32.827,33.439,32.593,33.439,1282701,0
2010-12-20,33.391,33.475,32.875,33.167,567539,0
2010-12-21,33.148,33.391,32.899,33.118,400200,0
2010-12-22,33.112,33.232,32.757,32.777,552210,0
2010-12-23,32.741,32.934,32.641,32.799,497164,0
2010-12-27,32.726,32.834,32.663,32.771,449805,0
2010-12-28,32.799,33.105,32.757,33.095,585572,0
2010-12-29,33.099,33.238,33.029,33.073,402436,0
2010-12-30,33.087,33.261,33.087,33.188,417047,0
2010-12-31,33.107,33.191,32.983,33.191,404692,0
2011-01-03,33.375,33.779,33.118,33.497,742645,0
2011-01-04,33.618,33.624,33.041,33.325,420624,0
2011-01-05,33.353,33.403,33.062,33.318,357487,0
2011-01-06,33.277,33.411,33.053,33.318,333470,0
2011-01-07,33.487,33.497,33.084,33.162,327761,0
2011-01-10,33.084,33.424,32.949,33.28,265995,0
2011-01-11,33.366,33.46,33.077,33.225,445039,0
2011-01-12,33.287,33.439,33.095,33.245,296978,0
2011-01-13,33.225,33.618,33.191,33.424,535159,0
2011-01-14,33.219,33.424,33.133,33.211,491783,0
2011-01-18,33.148,33.312,32.941,33.011,442463,0
2011-01-19,33.011,33.062,32.548,32.735,670922,0
2011-01-20,32.641,32.641,31.882,32.527,900321,0
2011-01-21,32.699,32.726,32.327,32.586,461273,0
2011-01-24,32.571,33.439,32.378,33.397,607408,0
2011-01-25,33.439,33.644,33.331,33.618,462319,0
2011-01-26,33.631,33.825,33.517,33.825,620888,0
2011-01-27,33.779,33.831,33.638,33.831,498670,0
2011-01-28,33.825,33.831,33.46,33.575,359846,0
2011-01-31,33.657,33.797,33.619,33.769,358852,0
2011-02-01,33.773,33.938,33.688,33.928,1158654,0
2011-02-02,33.503,33.831,33.287,33.658,499116,0
2011-02-03,33.618,33.779,33.331,33.723,376652,0
2011-02-04,33.653,33.723,33.411,33.51,236454,0
2011-02-07,33.711,33.788,33.531,33.668,395823,0
2011-02-08,33.68,33.794,33.525,33.759,412724,0
2011-02-09,33.624,33.759,33.487,33.688,423043,0
2011-02-10,33.582,34.066,33.487,33.972,793850,0
2011-02-11,34.051,34.434,33.723,34.327,859257,0
2011-02-14,34.379,35.238,34.363,35.182,1222280,0
2011-02-15,34.89,35.573,34.654,35.466,776032,0
2011-02-16,35.609,35.671,35.168,35.573,642967,0
2011-02-18,35.88,36.624,35.728,36.427,695073,0
2011-02-22,35.702,36.554,35.573,36.5,674758,0
2011-02-23,36.471,36.939,36.184,36.455,674054,0
2011-02-24,36.59,36.741,36.285,36.599,689078,0
2011-02-25,36.613,36.774,36.364,36.774,458955,0
2011-02-28,36.951,36.965,36.574,36.899,369058,0
2011-03-01,36.926,36.99,36.504,36.613,562880,0
2011-03-02,36.641,36.817,36.227,36.624,473459,0
2011-03-03,36.748,36.896,36.471,36.599,313551,0
2011-03-04,36.855,36.997,36.328,36.641,325825,0
2011-03-07,36.641,36.734,35.964,36.227,365196,0
2011-03-08,36.078,36.364,35.644,36.256,353615,0
2011-03-09,36.078,36.184,35.196,35.388,784127,0
2011-03-10,35.175,35.451,34.185,35.182,707501,0
2011-03-11,34.775,35.501,34.428,35.351,576134,0
2011-03-14,35.196,35.523,34.855,35.267,391203,0
2011-03-15,35.076,35.211,34.148,35.062,682682,0
2011-03-16,35.081,35.764,34.216,35.579,595433,0
2011-03-17,35.731,35.92,35.184,35.25,574018,0
2011-03-18,35.409,35.979,35.259,35.85,866290,0
2011-03-21,35.858,36.427,35.772,36.215,330820,0
2011-03-22,36.263,36.364,35.943,36.242,239782,0
2011-03-23,36.215,36.483,35.984,36.27,335290,0
2011-03-24,36.471,36.791,36.364,36.704,236434,0
2011-03-25,36.817,36.99,36.575,36.798,183316,0
2011-03-28,36.832,36.982,36.427,36.569,247507,0
2011-03-29,36.677,36.817,36.072,36.234,208542,0
2011-03-30,36.27,36.817,36.234,36.562,183032,0
2011-03-31,36.794,36.867,36.638,36.853,404878,0
2011-04-01,36.96,37.146,36.86,36.911,501324,0
2011-04-04,36.982,37.132,36.918,37.081,288539,0
2011-04-05,37.079,37.462,37.065,37.333,341319,0
2011-04-06,37.397,37.552,37.173,37.21,265574,0
2011-04-07,37.101,37.706,37.085,37.706,243438,0
2011-04-08,37.706,38.059,37.491,37.57,414380,0
2011-04-11,37.772,38.085,37.465,37.515,426021,0
2011-04-12,37.382,37.57,36.855,37.491,695524,0
2011-04-13,37.445,37.869,37.361,37.552,238616,0
2011-04-14,37.337,37.794,37.281,37.295,284434,0
2011-04-15,37.468,37.706,37.197,37.583,363123,0
2011-04-18,37.456,37.685,36.871,37.295,452929,0
2011-04-19,37.389,37.794,37.281,37.656,288745,0
2011-04-20,37.988,38.476,37.692,38.476,463210,0
2011-04-21,38.521,38.651,38.304,38.502,348809,0
2011-04-25,38.775,38.795,38.212,38.268,353490,0
2011-04-26,38.419,38.717,38.275,38.717,404497,0
2011-04-27,38.419,39.132,38.37,38.954,345855,0
2011-04-28,39.011,39.573,38.787,39.573,382728,0
2011-04-29,39.628,40.277,39.523,39.7,595290,0
2011-05-02,40.114,40.114,39.112,39.244,720700,0
2011-05-03,39.472,39.869,39.164,39.292,780815,0
2011-05-04,39.558,39.558,37.273,37.7,793539,0
2011-05-05,37.202,37.554,35.853,37.246,965214,0
2011-05-06,37.617,38.059,37.374,37.821,370130,0
2011-05-09,37.936,38.564,37.763,38.37,327331,0
2011-05-10,38.357,39.244,38.357,38.556,367527,0
2011-05-11,38.579,38.579,37.513,38.097,469774,0
2011-05-12,37.952,38.21,37.417,37.608,334320,0
2011-05-13,37.988,38.275,36.885,37.246,328632,0
2011-05-16,37.252,37.894,36.46,36.473,394599,0
2011-05-17,36.473,36.742,34.976,35.935,1080826,0
2011-05-18,36.042,36.783,35.903,36.742,436784,0
2011-05-19,37.053,37.324,36.818,37.21,336853,0
2011-05-20,37.268,37.843,37.158,37.749,268650,0
2011-05-23,37.281,37.729,36.913,37.456,529524,0
2011-05-24,37.634,38.015,37.079,37.475,280937,0
2011-05-25,37.353,37.829,37.324,37.404,218484,0
2011-05-26,37.448,37.513,37.197,37.513,288717,0
2011-05-27,37.592,38.291,37.592,38.247,233346,0
2011-05-31,38.435,38.729,37.991,38.148,267011,0
2011-06-01,38.039,38.449,36.689,36.689,792269,0
2011-06-02,36.689,37.053,35.833,35.92,556371,0
2011-06-03,35.758,36.632,34.781,36.296,559192,0
2011-06-06,36.371,36.473,35.797,35.797,286450,0
2011-06-07,35.911,36.481,35.69,36.228,264525,0
2011-06-08,36.172,36.748,35.644,36.221,324499,0
2011-06-09,36.489,37.116,36.105,37.116,294244,0
2011-06-10,37.044,37.634,36.941,37.634,476634,0
2011-06-13,37.749,38.204,36.105,36.409,477205,0
2011-06-14,36.561,37.669,36.409,37.273,291118,0
2011-06-15,37.044,37.324,36.704,37.238,330963,0
2011-06-16,37.059,37.367,36.119,36.658,360852,0
2011-06-17,37.002,37.002,35.903,35.903,538300,0
2011-06-20,35.897,36.165,35.501,36.055,499428,0
2011-06-21,36.178,37.31,36.178,37.152,414256,0
2011-06-22,37.346,37.706,36.97,37.202,538896,0
2011-06-23,36.754,37.374,36.473,37.338,356166,0
2011-06-24,37.374,38.21,37.374,37.866,781220,0
2011-06-27,37.722,38.552,37.382,37.995,495954,0
2011-06-28,38.234,38.57,38.234,38.464,256351,0
2011-06-29,38.794,39.335,38.491,38.853,368337,0
2011-06-30,38.954,39.471,38.954,39.054,399951,0
2011-07-01,39.111,39.201,38.921,39.142,224169,0
2011-07-05,39.192,39.23,38.776,39.003,344842,0
2011-07-06,39.003,39.353,39.003,39.353,198575,0
2011-07-07,39.572,39.886,39.322,39.469,226429,0
2011-07-08,39.099,39.703,38.879,39.703,334036,0
2011-07-11,39.432,39.507,39.201,39.502,338721,0
2011-07-12,39.273,39.557,39.118,39.353,208528,0
2011-07-13,39.645,40.042,39.502,39.738,261436,0
2011-07-14,39.754,40.005,39.364,39.732,426581,0
2011-07-15,39.79,39.99,39.55,39.886,424684,0
2011-07-18,39.723,40.042,39.481,39.666,425152,0
2011-07-19,39.763,39.939,39.427,39.623,166619,0
2011-07-20,39.697,39.767,39.371,39.537,186253,0
2011-07-21,39.732,39.804,39.507,39.551,286130,0
2011-07-22,39.586,40.169,39.486,40.026,362237,0
2011-07-25,39.818,40.346,39.502,39.869,605527,0
2011-07-26,39.92,40.207,39.499,39.594,429319,0
2011-07-27,39.309,39.754,38.731,39.748,399660,0
2011-07-28,39.748,40.42,39.607,40.143,329583,0
2011-07-29,39.841,40.316,39.662,40.226,356484,0
2011-08-01,40.711,40.806,39.865,40.169,500434,0
2011-08-02,40.317,40.455,39.959,40.398,315994,0
2011-08-03,40.398,40.537,38.967,39.454,596787,0
2011-08-04,39.024,40.411,37.555,40.308,738045,0
2011-08-05,40.179,40.411,33.151,38.278,1601294,0
2011-08-08,35.993,37.08,34.773,35.575,1227177,0
2011-08-09,35.839,38.411,35.839,37.447,993753,0
2011-08-10,37.08,39.441,36.935,38.344,764503,0
2011-08-11,38.499,39.572,38.499,39.184,708825,0
2011-08-12,39.965,40.726,38.886,39.038,673937,0
2011-08-15,39.441,39.997,39.236,39.528,373321,0
2011-08-16,39.201,39.659,38.797,39.631,359133,0
2011-08-17,39.776,40.274,39.367,39.666,378805,0
2011-08-18,39.142,39.142,38.059,38.71,371569,0
2011-08-19,37.987,38.704,36.591,37.534,643979,0
2011-08-22,38.36,38.71,36.059,36.139,408825,0
2011-08-23,36.295,38.014,36.161,37.798,269969,0
2011-08-24,37.724,38.761,37.351,37.979,304874,0
2011-08-25,38.002,38.49,37.089,37.38,268695,0
2011-08-26,37.021,37.817,36.591,37.462,266807,0
2011-08-29,38.219,39.244,38.213,38.704,302986,0
2011-08-30,38.542,39.441,38.44,39.111,392821,0
2011-08-31,39.256,39.781,39.256,39.575,336589,0
2011-09-01,39.653,39.798,38.967,39.294,326056,0
2011-09-02,39.256,39.256,38.451,38.637,306406,0
2011-09-06,37.915,38.337,37.577,38.316,381365,0
2011-09-07,38.703,38.977,38.539,38.717,378737,0
2011-09-08,38.844,39.404,38.844,39.067,659800,0
2011-09-09,39.099,39.703,38.82,39.067,833310,0
2011-09-12,38.921,39.447,37.79,38.921,417008,0
2011-09-13,39.003,39.142,38.646,38.854,261590,0
2011-09-14,39.031,39.565,38.601,39.23,344337,0
2011-09-15,39.441,40.119,39.374,40.041,345279,0
2011-09-16,40.169,40.243,39.175,39.499,878850,0
2011-09-19,39.201,40.36,39.155,40.169,496009,0
2011-09-20,40.645,40.893,40.016,40.886,423850,0
2011-09-21,40.821,41.866,40.537,40.608,452935,0
2011-09-22,39.895,40.608,38.979,39.499,613593,0
2011-09-23,39.637,39.748,38.403,38.483,422181,0
2011-09-26,38.879,39.074,38.059,38.476,442380,0
2011-09-27,39.105,39.572,38.886,39.118,373058,0
2011-09-28,39.201,39.427,38.47,38.47,301530,0
2011-09-29,39.257,40.227,38.979,39.732,467229,0
2011-09-30,39.518,40.047,39.254,39.616,402624,0
2011-10-03,39.617,39.697,37.694,37.934,524076,0
2011-10-04,37.619,38.511,35.868,38.478,795549,0
2011-10-05,38.547,39.169,38.213,38.637,457614,0
2011-10-06,38.783,39.53,38,38.472,279385,0
2011-10-07,38.628,39.417,38.593,38.68,247278,0
2011-10-10,39.111,40.128,39.099,39.79,381925,0
2011-10-11,39.644,40.42,39.617,40.194,434740,0
2011-10-12,40.227,40.608,39.805,40.2,353564,0
2011-10-13,39.87,40.544,39.841,40.537,396890,0
2011-10-14,40.899,41.372,40.537,41.011,285492,0
2011-10-17,41.41,42.319,40.572,41.23,520463,0
2011-10-18,41.274,41.821,40.741,41.23,688799,0
2011-10-19,41.477,41.596,40.733,41.012,342736,0
2011-10-20,41.254,41.303,40.741,40.857,278621,0
2011-10-21,41.257,41.447,41.016,41.09,468533,0
2011-10-24,41.36,41.673,41.025,41.58,438104,0
2011-10-25,41.787,42.127,41.414,41.551,474374,0
2011-10-26,42.215,42.342,41.536,41.994,376221,0
2011-10-27,42.933,43.563,42.365,43.2,546999,0
2011-10-28,43.089,43.889,42.734,43.57,414954,0
2011-10-31,43.488,43.563,43.1,43.33,301918,0
2011-11-01,43.299,43.299,41.956,42.617,488174,0
2011-11-02,43.272,43.77,42.274,42.714,335916,0
2011-11-03,42.723,43.245,42.171,42.956,203729,0
2011-11-04,43.081,43.261,42.541,42.927,330541,0
2011-11-07,42.977,43.526,42.698,42.816,223365,0
2011-11-08,42.991,43.266,42.248,42.793,241683,0
2011-11-09,42.061,42.274,41.669,42.017,269328,0
2011-11-10,42.327,42.742,41.994,42.178,275915,0
2011-11-11,42.637,42.681,42.061,42.274,363148,0
2011-11-14,42.208,42.912,42.081,42.29,410118,0
2011-11-15,42.188,42.6,42.171,42.423,310761,0
2011-11-16,42.248,42.572,42.223,42.26,192710,0
2011-11-17,42.178,42.371,41.988,42.171,341318,0
2011-11-18,42.202,42.379,41.801,42.379,293875,0
2011-11-21,42.15,42.15,41.468,41.95,403059,0
2011-11-22,41.913,42.09,41.751,41.919,199236,0
2011-11-23,41.706,41.906,41.248,41.587,223460,0
2011-11-25,41.432,41.757,41.257,41.536,80716,0
2011-11-28,42.681,42.681,42.208,42.333,275856,0
2011-11-29,42.513,42.592,42.29,42.533,231173,0
2011-11-30,42.77,43.833,42.77,42.953,332906,0
2011-12-01,42.896,43.903,42.646,43.903,317099,0
2011-12-02,44.089,44.806,43.992,44.051,329561,0
2011-12-05,44.325,45.292,44.155,44.657,344011,0
2011-12-06,44.774,44.774,43.892,43.892,414747,0
2011-12-07,43.859,44.391,43.261,44.021,267064,0
2011-12-08,43.682,44.391,43.503,43.725,289164,0
2011-12-09,43.725,44.295,43.503,44.243,215197,0
2011-12-12,43.881,44.273,43.799,44.096,205844,0
2011-12-13,44.103,44.383,43.756,43.998,275904,0
2011-12-14,43.71,44.309,43.51,44.124,396448,0
2011-12-15,44.463,45.132,44.185,44.767,414437,0
2011-12-16,44.82,45.057,42.507,42.507,1475051,0
2011-12-19,43.828,44.2,43.652,43.867,521654,0
2011-12-20,44.264,44.533,43.932,44.191,421652,0
2011-12-21,44.301,44.362,43.784,44.079,378933,0
2011-12-22,43.992,44.391,43.799,44.103,272810,0
2011-12-23,44.309,44.575,43.682,44.2,254633,0
2011-12-27,44.2,44.939,44.124,44.679,373112,0
2011-12-28,44.798,44.834,44.134,44.747,271611,0
2011-12-29,44.872,44.939,44.688,44.806,257608,0
2011-12-30,44.872,44.872,44.368,44.383,358645,0
2012-01-03,45.057,45.53,44.767,44.931,356591,0
2012-01-04,44.982,45.886,44.784,45.714,311781,0
2012-01-05,45.478,46.345,45.478,46.293,435387,0
2012-01-06,46.443,46.597,45.609,46.293,429381,0
2012-01-09,46.242,46.372,45.609,46.122,301449,0
2012-01-10,46.559,46.715,45.599,45.997,428491,0
2012-01-11,45.959,46.116,45.323,45.908,535756,0
2012-01-12,46.109,46.701,45.56,46.618,507220,0
2012-01-13,46.865,47.532,46.44,46.807,684106,0
2012-01-17,47.329,47.329,46.491,46.969,439603,0
2012-01-18,46.692,47.36,46.692,47.293,382176,0
2012-01-19,47.335,47.67,46.708,47.431,301162,0
2012-01-20,47.187,47.87,46.969,47.823,222506,0
2012-01-23,47.698,48.179,47.588,48.089,403564,0
2012-01-24,48.237,48.387,47.683,47.973,755655,0
2012-01-25,46.333,46.461,46.282,46.312,8335131,0
2012-01-26,46.387,46.424,45.868,45.868,1602977,0
2012-01-27,45.959,46.103,45.691,45.691,684337,0
2012-01-30,45.697,46.05,45.54,45.929,915353,0
2012-01-31,46.056,46.308,45.661,46.158,828162,0
2012-02-01,46.103,46.455,45.944,46.176,596451,0
2012-02-02,46.176,46.363,45.406,45.505,588380,0
2012-02-03,45.548,46.237,45.366,46.213,547178,0
2012-02-06,46.282,46.287,45.921,46.266,288729,0
2012-02-07,46.266,46.312,46.064,46.252,299285,0
2012-02-08,46.266,46.372,46.078,46.266,417208,0
2012-02-09,46.166,46.342,46.034,46.176,293174,0
2012-02-10,46.282,46.282,45.525,45.868,404116,0
2012-02-13,46.086,46.333,45.856,46.027,306101,0
2012-02-14,45.77,46.13,45.505,45.921,380448,0
2012-02-15,46.043,46.287,45.505,46.176,604986,0
2012-02-16,46.228,46.44,45.944,46.363,418967,0
2012-02-17,46.378,46.378,46.027,46.213,530076,0
2012-02-21,46.228,46.326,46.166,46.252,469962,0
2012-02-22,46.252,46.424,45.525,46.252,1136797,0
2012-02-23,46.407,46.407,45.728,45.921,410760,0
2012-02-24,45.807,46.116,45.764,46.01,526062,0
2012-02-27,45.901,46.387,45.856,46.355,348629,0
2012-02-28,46.213,46.355,45.908,46.156,463744,0
2012-02-29,46.255,46.703,46.185,46.597,655478,0
2012-03-01,46.603,46.754,46.474,46.55,446685,0
2012-03-02,46.58,46.609,46.064,46.407,416765,0
2012-03-05,46.139,46.266,45.883,45.966,388293,0
2012-03-06,45.868,45.868,45.074,45.517,479522,0
2012-03-07,45.56,46.043,45.418,45.665,220317,0
2012-03-08,45.654,45.719,45.014,45.098,469208,0
2012-03-09,45.06,45.629,45.06,45.495,324048,0
2012-03-12,45.495,45.517,45.143,45.331,218757,0
2012-03-13,45.308,45.418,44.507,44.941,662911,0
2012-03-14,44.843,44.925,44.05,44.318,892578,0
2012-03-15,44.214,44.641,43.666,44.348,586998,0
2012-03-16,44.497,45.375,44.384,45.337,1441744,0
2012-03-19,45.399,45.815,45.18,45.733,651967,0
2012-03-20,45.613,45.803,44.115,44.207,1942612,0
2012-03-21,44.133,44.402,43.269,43.406,1024078,0
2012-03-22,43.12,43.12,41.612,41.945,2059728,0
2012-03-23,42.177,42.492,41.719,41.945,710034,0
2012-03-26,41.945,42.418,41.735,41.801,677968,0
2012-03-27,41.945,42.131,41.644,41.756,846431,0
2012-03-28,41.825,42.126,41.209,41.856,715959,0
2012-03-29,41.622,41.864,41.359,41.81,586551,0
2012-03-30,42.157,42.593,41.948,42.387,605305,0
2012-04-02,42.32,42.665,41.816,41.831,499299,0
2012-04-03,41.853,42.352,41.853,42.17,611362,0
2012-04-04,40.553,40.736,40.266,40.448,12889177,0
2012-04-05,40.448,40.705,40.448,40.5,1447626,0
2012-04-09,40.402,40.681,40.259,40.639,1045169,0
2012-04-10,40.635,40.673,39.959,40.296,1190975,0
2012-04-11,40.448,40.505,40.296,40.379,652926,0
2012-04-12,40.448,40.558,40.296,40.296,1390141,0
2012-04-13,40.43,40.523,40.296,40.515,612784,0
2012-04-16,40.492,40.537,40.147,40.227,976256,0
2012-04-17,40.226,40.576,40.146,40.576,970870,0
2012-04-18,40.558,40.558,40.356,40.467,529403,0
2012-04-19,40.342,40.784,40.334,40.685,1068930,0
2012-04-20,40.758,40.865,40.606,40.818,775770,0
2012-04-23,40.597,40.936,40.522,40.888,665119,0
2012-04-24,40.934,41.078,40.772,40.88,667740,0
2012-04-25,41.078,42.444,40.924,42.248,1877007,0
2012-04-26,41.457,42.656,41.405,42.579,1454511,0
2012-04-27,42.793,42.885,42.352,42.793,922096,0
2012-04-30,42.732,43.257,42.671,43.026,875130,0
2012-05-01,42.922,43.635,42.892,43.62,1309439,0
2012-05-02,43.916,43.962,42.823,43.097,1084714,0
2012-05-03,43.08,43.323,42.604,42.665,574266,0
2012-05-04,42.685,42.685,41.95,42.67,609614,0
2012-05-07,42.574,42.574,41.766,42.428,873811,0
2012-05-08,42.322,42.322,41.296,41.995,611216,0
2012-05-09,41.57,41.753,41.159,41.435,668357,0
2012-05-10,41.745,42.079,41.608,41.906,508061,0
2012-05-11,41.906,42.513,41.784,42.322,446194,0
2012-05-14,42.26,42.542,41.389,41.655,762249,0
2012-05-15,41.534,42.138,41.409,41.784,540365,0
2012-05-16,41.738,41.888,41.254,41.426,698307,0
2012-05-17,41.306,41.608,40.78,40.78,502689,0
2012-05-18,40.995,41.167,39.485,39.499,878236,0
2012-05-21,39.485,40.585,39.485,40.486,522256,0
2012-05-22,40.43,42.049,40.303,41.048,864488,0
2012-05-23,41.243,41.426,39.869,41.191,556821,0
2012-05-24,41.254,41.389,40.668,41.389,252605,0
2012-05-25,41.389,42.26,41.106,41.693,534814,0
2012-05-29,41.693,42.641,41.358,41.534,540608,0
2012-05-30,41.358,41.409,40.388,40.523,682504,0
2012-05-31,40.652,40.785,39.852,40.159,457534,0
2012-06-01,39.854,40.158,38.98,39.384,995435,0
2012-06-04,39.285,39.574,38.068,38.435,818866,0
2012-06-05,38.603,39.475,38.154,39.104,651141,0
2012-06-06,39.444,40.226,39.415,40.218,725652,0
2012-06-07,40.585,41.023,39.787,40.288,685001,0
2012-06-08,40.196,40.417,39.551,39.854,378152,0
2012-06-11,40.146,40.173,39.036,39.051,497508,0
2012-06-12,39.262,39.817,38.953,39.697,369121,0
2012-06-13,39.697,40.44,39.485,39.886,443903,0
2012-06-14,39.975,40.113,39.203,39.641,526471,0
2012-06-15,39.589,39.967,39.293,39.384,739252,0
2012-06-18,39.384,39.711,39.028,39.339,533339,0
2012-06-19,39.46,40.493,39.394,39.845,668111,0
2012-06-20,39.985,40.417,39.854,40.042,315603,0
2012-06-21,40.042,40.233,39.098,39.098,598975,0
2012-06-22,39.036,39.513,38.769,38.976,498003,0
2012-06-25,38.829,38.86,36.651,37.305,1490143,0
2012-06-26,37.289,37.942,37.084,37.524,573003,0
2012-06-27,37.92,38.068,37.804,38.068,783048,0
2012-06-28,37.663,38.608,37.663,38.512,630503,0
2012-06-29,39.293,39.673,38.968,39.658,616761,0
2012-07-02,39.81,39.907,39.551,39.703,826136,0
2012-07-03,39.761,40.33,39.614,40.276,612896,0
2012-07-05,40.199,40.553,39.798,40.146,308143,0
2012-07-06,40.039,40.454,39.779,40.279,437940,0
2012-07-09,40.136,40.226,39.589,39.74,607102,0
2012-07-10,39.725,40.039,39.711,39.825,718880,0
2012-07-11,39.703,39.961,39.316,39.854,543045,0
2012-07-12,39.603,40.001,39.316,39.545,410209,0
2012-07-13,39.545,40.359,39.474,40.191,524183,0
2012-07-16,40.189,40.651,39.854,40.651,413753,0
2012-07-17,40.922,41.57,40.615,41.524,889093,0
2012-07-18,41.413,41.948,41.393,41.847,494159,0
2012-07-19,41.913,42.438,41.669,42.042,433623,0
2012-07-20,41.902,42.27,41.594,41.909,475399,0
2012-07-23,40.995,41.563,40.597,41.177,665782,0
2012-07-24,41.403,41.701,40.597,40.747,463029,0
2012-07-25,40.738,41.048,39.867,40.807,659471,0
2012-07-26,41.406,41.447,40.576,40.932,653364,0
2012-07-27,40.932,41.257,40.768,40.906,1084628,0
2012-07-30,41.232,41.815,40.954,41.614,1071494,0
2012-07-31,41.614,41.753,41.221,41.23,528635,0
2012-08-01,41.378,41.701,40.861,40.861,418645,0
2012-08-02,40.253,40.906,40.059,40.346,409530,0
2012-08-03,40.621,41.194,39.474,40.199,541587,0
2012-08-06,40.059,40.661,39.474,40.523,642974,0
2012-08-07,40.678,41.123,40.661,40.883,434367,0
2012-08-08,39.044,39.236,38.905,39.173,9268886,0
2012-08-09,39.173,39.459,39.173,39.351,1644544,0
2012-08-10,39.39,39.436,39.135,39.436,909123,0
2012-08-13,39.459,39.535,39.288,39.419,881949,0
2012-08-14,39.346,39.521,39.212,39.382,1230740,0
2012-08-15,39.405,39.551,39.198,39.429,1034922,0
2012-08-16,39.288,39.545,39.236,39.451,960893,0
2012-08-17,39.474,39.614,39.351,39.614,786769,0
2012-08-20,39.614,39.637,39.512,39.621,645172,0
2012-08-21,39.637,39.674,39.32,39.419,824204,0
2012-08-22,39.314,39.468,39.212,39.288,566165,0
2012-08-23,39.288,39.367,39.112,39.22,411800,0
2012-08-24,39.127,39.327,39.074,39.282,682923,0
2012-08-27,39.346,39.789,39.288,39.737,619737,0
2012-08-28,39.789,39.83,39.621,39.83,535489,0
2012-08-29,39.767,40.022,39.683,39.893,897411,0
2012-08-30,39.899,39.928,39.597,39.637,702664,0
2012-08-31,39.86,39.86,39.597,39.737,546282,0
2012-09-04,39.753,39.813,39.351,39.813,807830,0
2012-09-05,39.674,39.761,39.412,39.674,760271,0
2012-09-06,39.674,39.721,39.367,39.714,850620,0
2012-09-07,39.714,39.83,39.642,39.798,590174,0
2012-09-10,39.798,39.993,39.474,39.535,845324,0
2012-09-11,39.459,39.704,39.135,39.629,1045394,0
2012-09-12,39.575,39.904,39.567,39.83,578887,0
2012-09-13,39.83,39.904,39.443,39.805,1144372,0
2012-09-14,39.691,40.346,39.691,40.32,1378523,0
2012-09-17,40.32,40.621,40.227,40.53,669410,0
2012-09-18,40.476,40.566,40.138,40.191,548053,0
2012-09-19,40.292,40.631,39.999,40.284,718900,0
2012-09-20,39.999,40.292,39.867,40.175,727479,0
2012-09-21,40.306,41.101,40.206,41.048,2031652,0
2012-09-24,41.021,41.532,40.883,41.485,754959,0
2012-09-25,41.485,41.555,41.078,41.123,923741,0
2012-09-26,41.03,41.186,40.384,41.062,947650,0
2012-09-27,41.237,42.25,41.237,42.138,1480816,0
2012-09-28,42.138,42.138,41.663,42.126,731148,0
2012-10-01,42.178,42.456,42.084,42.364,853823,0
2012-10-02,42.456,42.64,42.188,42.41,959190,0
2012-10-03,42.37,42.505,41.909,42.37,1148767,0
2012-10-04,42.379,42.486,42.178,42.434,732079,0
2012-10-05,42.456,42.742,42.241,42.278,439921,0
2012-10-08,42.27,42.325,41.733,41.993,558250,0
2012-10-09,41.954,42.194,41.524,42.01,612025,0
2012-10-10,41.902,42.01,41.455,41.602,470317,0
2012-10-11,41.847,41.847,41.269,41.269,493799,0
2012-10-12,41.247,41.387,40.932,41.285,541439,0
2012-10-15,42.732,42.732,40.83,40.877,569181,0
2012-10-16,41.037,42.017,40.738,42.017,925886,0
2012-10-17,41.141,42.524,41.091,42.401,674579,0
2012-10-18,42.456,42.463,41.577,41.676,646355,0
2012-10-19,41.602,41.97,41.062,41.141,457151,0
2012-10-22,41.062,41.701,41.03,41.247,365113,0
2012-10-23,41.03,41.555,40.816,41.339,557441,0
2012-10-24,41.464,41.931,41.464,41.632,458005,0
2012-10-25,41.865,41.865,41.237,41.292,510166,0
2012-10-26,41.237,41.387,40.985,41.285,496780,0
2012-10-31,41.448,41.658,40.687,41.44,898601,0
2012-11-01,41.456,41.456,40.281,40.908,933461,0
2012-11-02,40.922,41.713,40.478,40.665,611540,0
2012-11-05,41.049,41.33,40.799,41.155,477244,0
2012-11-06,41.354,41.464,41.19,41.413,550007,0
2012-11-07,40.969,41.267,40.516,40.986,610149,0
2012-11-08,41.642,41.642,40.478,40.524,843969,0
2012-11-09,40.516,40.814,39.586,39.594,886646,0
2012-11-12,39.789,39.893,38.654,38.81,852187,0
2012-11-13,38.476,38.756,37.168,37.779,2191592,0
2012-11-14,37.834,38.176,37.02,37.099,1023495,0
2012-11-15,37.02,37.215,35.253,36.276,1989617,0
2012-11-16,36.355,38.835,36.355,38.75,1436389,0
2012-11-19,38.954,40.033,38.739,39.851,1506363,0
2012-11-20,39.883,40.149,39.42,40.072,1033119,0
2012-11-21,40.275,40.275,39.382,39.476,535918,0
2012-11-23,39.772,39.994,39.382,39.657,173268,0
2012-11-26,39.382,39.733,39.243,39.547,766730,0
2012-11-27,39.374,39.538,39.086,39.235,533791,0
2012-11-28,39.093,39.618,39.038,39.601,768019,0
2012-11-29,39.696,40.142,39.469,39.696,517288,0
2012-11-30,39.618,40.007,39.452,39.82,570175,0
2012-12-03,39.883,39.985,38.962,39.108,675210,0
2012-12-04,38.954,39.382,38.38,38.406,927589,0
2012-12-05,38.546,38.913,37.747,37.865,839123,0
2012-12-06,37.738,38.147,37.49,37.552,587111,0
2012-12-07,37.663,37.841,36.386,36.911,1532335,0
2012-12-10,36.777,37.074,36.378,36.566,1381829,0
2012-12-11,36.489,36.956,36.433,36.902,775741,0
2012-12-12,36.927,36.951,35.824,35.887,1383274,0
2012-12-13,35.887,36.174,35.205,36.174,1849268,0
2012-12-14,35.862,36.56,35.793,36.021,991210,0
2012-12-17,36.026,36.668,35.924,36.41,776988,0
2012-12-18,36.497,37.755,36.41,37.505,1222044,0
2012-12-19,37.544,38.38,37.434,37.991,1613986,0
2012-12-20,38.013,38.585,37.933,38.585,953256,0
2012-12-21,38.028,38.718,37.544,38.585,1425547,0
2012-12-24,38.351,38.718,37.961,37.983,350876,0
2012-12-26,37.933,38.249,37.544,37.7,482575,0
2012-12-27,37.7,37.92,37.154,37.459,603290,0
2012-12-28,37.269,37.434,36.762,36.956,806584,0
2012-12-31,36.956,38.137,36.691,38.059,921503,0
2013-01-02,38.756,39.101,38.397,38.845,1072903,0
2013-01-03,38.75,39.274,38.528,39.046,986403,0
2013-01-04,39.256,39.618,38.954,39.367,709170,0
2013-01-07,39.486,39.689,39.108,39.17,724309,0
2013-01-08,38.561,39,37.851,38.601,1305939,0
2013-01-09,38.476,39.038,38.435,38.845,1034435,0
2013-01-10,39.06,39.108,38.78,38.795,886046,0
2013-01-11,38.977,39.006,38.756,38.852,833613,0
2013-01-14,38.852,38.962,38.341,38.435,939275,0
2013-01-15,38.32,38.739,38.074,38.593,1503900,0
2013-01-16,38.593,38.937,38.561,38.654,746101,0
2013-01-17,38.962,39.046,38.648,38.835,1016595,0
2013-01-18,38.942,39.148,38.81,39.068,746353,0
2013-01-22,39.141,40.1,39.124,39.733,1368990,0
2013-01-23,39.836,39.961,39.203,39.382,908244,0
2013-01-24,39.432,39.759,39.264,39.335,961508,0
2013-01-25,39.374,39.751,38.969,39.412,1196094,0
2013-01-28,39.506,39.836,39.313,39.836,1096905,0
2013-01-29,39.883,40.007,39.563,39.947,875755,0
2013-01-30,40.19,40.301,39.784,39.974,909317,0
2013-01-31,40.015,40.341,39.754,40.341,957631,0
2013-02-01,40.197,40.689,40.151,40.277,961943,0
2013-02-04,40.151,40.158,39.537,39.594,800951,0
2013-02-05,39.664,40.044,39.291,39.937,1624251,0
2013-02-06,39.792,39.984,39.483,39.959,603800,0
2013-02-07,39.904,40.571,39.871,40.554,715482,0
2013-02-08,41.232,41.55,40.689,41.55,1060929,0
2013-02-11,41.644,42.202,41.238,42.033,962577,0
2013-02-12,42.242,42.598,41.612,42.368,838059,0
2013-02-13,42.487,43.203,42.242,42.705,1069156,0
2013-02-14,42.751,43.053,41.882,42.497,611535,0
2013-02-15,42.717,42.996,41.781,42.003,711064,0
2013-02-19,42.312,42.694,41.637,42.624,1024628,0
2013-02-20,42.765,43.33,42.598,42.616,1334170,0
2013-02-21,42.129,42.129,39.784,41.277,2129727,0
2013-02-22,41.564,41.882,40.261,40.816,1444722,0
2013-02-25,40.635,40.748,38.704,39.157,2678553,0
2013-02-26,39.278,39.586,38.806,39.278,922354,0
2013-02-27,39.3,40.786,39.3,40.072,1079873,0
2013-02-28,40.109,40.445,39.483,39.513,806369,0
2013-03-01,39.45,39.959,39.029,39.609,722776,0
2013-03-04,39.578,40.197,39.363,40.19,684041,0
2013-03-05,38.975,38.979,38.752,38.847,16777060,0
2013-03-06,38.853,38.917,38.283,38.402,3779516,0
2013-03-07,38.393,38.925,38.209,38.768,1521494,0
2013-03-08,38.829,39.157,38.655,39.038,2132487,0
2013-03-11,39.004,39.093,38.361,38.998,1202787,0
2013-03-12,38.967,39.093,38.727,39.068,1009664,0
2013-03-13,38.959,39.076,38.641,38.959,1039177,0
2013-03-14,38.959,39.093,38.959,39.06,1327788,0
2013-03-15,39.076,39.291,38.975,39.25,2518952,0
2013-03-18,38.959,39.307,38.868,39.101,1449797,0
2013-03-19,39.068,39.068,38.48,38.622,1424982,0
2013-03-20,38.488,39.179,38.488,39.101,1073832,0
2013-03-21,38.933,39.387,38.917,38.987,2294098,0
2013-03-22,39.267,40.001,39.197,39.855,2035459,0
2013-03-25,39.754,40.301,39.57,40.229,1332274,0
2013-03-26,40.183,40.754,40.109,40.683,1421264,0
2013-03-27,40.426,40.85,40.261,40.786,1225594,0
2013-03-28,40.875,41.455,40.668,41.184,1011113,0
2013-04-01,41.517,41.662,41.271,41.564,1356539,0
2013-04-02,41.501,41.742,41.032,41.248,1293663,0
2013-04-03,41.248,41.477,40.35,40.764,1227230,0
2013-04-04,40.764,41.04,40.619,40.888,613798,0
2013-04-05,40.627,41.096,40.398,40.85,723171,0
2013-04-08,41.086,41.271,40.786,41.257,977282,0
2013-04-09,41.167,42.424,41.106,42.215,1199490,0
2013-04-10,42.279,42.527,42.018,42.018,781338,0
2013-04-11,42.018,42.386,41.804,41.971,859308,0
2013-04-12,41.812,42.123,41.763,41.995,422307,0
2013-04-15,41.819,41.962,41.04,41.065,921950,0
2013-04-16,41.477,42.242,41.201,42.09,738635,0
2013-04-17,41.98,42.257,41.437,41.517,1123504,0
2013-04-18,41.517,42.187,41.4,41.422,698879,0
2013-04-19,41.582,42.003,41.501,41.835,686313,0
2013-04-22,42.115,42.497,41.001,41.995,691182,0
2013-04-23,42.44,42.925,42.225,42.677,824122,0
2013-04-24,42.775,43.173,41.939,41.971,1064100,0
2013-04-25,42.202,43.165,42.059,42.616,1169350,0
2013-04-26,42.534,43.021,42.136,42.321,804520,0
2013-04-29,42.677,43.067,42.456,42.848,947668,0
2013-04-30,42.925,43.458,42.551,43.448,983901,0
2013-05-01,43.407,43.602,41.631,41.664,1311252,0
2013-05-02,41.309,41.437,40.321,40.356,2062829,0
2013-05-03,40.581,41.849,40.581,41.606,1486169,0
2013-05-06,41.493,41.946,41.291,41.914,1199344,0
2013-05-07,41.994,42.276,41.226,41.511,1220401,0
2013-05-08,40.692,40.751,39.781,40.524,3400403,0
2013-05-09,40.379,41.429,40.281,41.204,1178741,0
2013-05-10,41.274,42.446,41.274,42.404,1777891,0
2013-05-13,42.584,42.719,41.677,42.066,1031280,0
2013-05-14,42.002,42.18,41.363,41.677,1062775,0
2013-05-15,41.712,42.033,41.485,41.887,879625,0
2013-05-16,41.952,42.066,41.025,41.049,1020599,0
2013-05-17,41.801,42.115,41.389,42.043,1093942,0
2013-05-20,41.994,42.608,41.994,42.219,928600,0
2013-05-21,42.39,43.165,42.382,42.506,1037345,0
2013-05-22,42.665,42.794,41.735,42.074,1428060,0
2013-05-23,41.936,42.043,41.309,41.994,632925,0
2013-05-24,41.994,42.404,41.792,42.18,582655,0
2013-05-28,42.794,42.833,42.496,42.68,682211,0
2013-05-29,42.599,42.599,41.299,41.898,1250264,0
2013-05-30,41.839,41.936,41.204,41.574,843596,0
2013-05-31,41.466,41.95,40.292,40.292,1038640,0
2013-06-03,40.321,40.751,40.178,40.249,765939,0
2013-06-04,40.275,40.572,39.66,39.694,789964,0
2013-06-05,39.805,39.888,39.006,39.384,939037,0
2013-06-06,39.41,40.119,39.247,39.953,838386,0
2013-06-07,40.211,41.169,39.917,40.507,718141,0
2013-06-10,40.597,40.758,40.201,40.533,532532,0
2013-06-11,40.321,40.524,40.033,40.089,719360,0
2013-06-12,40.321,40.555,39.917,40.113,658213,0
2013-06-13,39.984,40.102,38.481,39.11,2935457,0
2013-06-14,38.481,39.061,38.133,38.626,1723925,0
2013-06-17,38.635,39.11,38.466,38.837,918655,0
2013-06-18,38.498,38.81,37.861,38.729,1319823,0
2013-06-19,38.586,39.49,38.521,39.078,899609,0
2013-06-20,38.998,38.998,38.038,38.255,910249,0
2013-06-21,38.749,39.474,38.168,39.474,1475056,0
2013-06-24,38.764,40.089,36.64,39.442,2367350,0
2013-06-25,39.514,40.015,39.234,39.62,1008218,0
2013-06-26,39.611,41.558,39.555,40.717,1358310,0
2013-06-27,40.917,41.565,40.783,41.54,861246,0
2013-06-28,41.753,42.46,41.656,42.394,858345,0
2013-07-01,41.54,42.052,41.324,42.017,628707,0
2013-07-02,41.946,42.196,40.84,41.087,1056525,0
2013-07-03,40.912,41.145,40.692,40.994,237810,0
2013-07-05,41.065,41.469,40.652,40.904,420031,0
2013-07-08,41.098,41.389,40.542,41.34,517962,0
2013-07-09,41.389,42.066,41.209,41.697,418168,0
2013-07-10,41.622,42.157,40.823,41.766,1011454,0
2013-07-11,41.994,42.43,41.6,42.1,1122175,0
2013-07-12,42.017,42.727,41.931,42.727,821556,0
2013-07-15,42.727,43.102,42.171,42.341,659283,0
2013-07-16,42.18,42.496,41.6,42.157,1634444,0
2013-07-17,42.228,42.68,41.969,42.455,386351,0
2013-07-18,42.649,43.246,42.414,43.207,734807,0
2013-07-19,43.102,43.123,41.961,42.438,732323,0
2013-07-22,42.714,42.761,42.455,42.719,488995,0
2013-07-23,42.994,43.399,41.744,41.792,550991,0
2013-07-24,41.871,42.276,41.188,41.41,879769,0
2013-07-25,41.476,42.1,41.42,42.043,528518,0
2013-07-26,41.969,42.923,41.881,42.471,625555,0
2013-07-29,42.446,42.639,41.501,42.017,764235,0
2013-07-30,42.276,42.397,41.591,41.801,1335675,0
2013-07-31,42.049,42.049,41.03,41.243,1473264,0
2013-08-01,41.466,43.108,41.466,42.804,841917,0
2013-08-02,41.268,41.712,40.652,40.866,9320768,0
2013-08-05,40.954,41.801,40.954,41.31,2328617,0
2013-08-06,41.406,41.605,40.875,41.433,1371147,0
2013-08-07,41.227,41.342,40.816,40.906,1623679,0
2013-08-08,40.652,40.997,40.218,40.25,1488041,0
2013-08-09,40.392,40.448,40.039,40.08,920135,0
2013-08-12,40.118,40.569,40.08,40.363,800671,0
2013-08-13,40.392,40.569,40.159,40.448,739425,0
2013-08-14,40.619,40.619,40.184,40.226,629702,0
2013-08-15,40.159,40.392,39.881,40.08,720618,0
2013-08-16,40.039,40.118,39.584,39.601,712894,0
2013-08-19,39.561,39.799,39.363,39.593,1518961,0
2013-08-20,39.593,40.317,39.503,40.201,842771,0
2013-08-21,40.07,40.406,40.039,40.109,379567,0
2013-08-22,40.242,40.972,40.218,40.512,567443,0
2013-08-23,40.972,41.572,40.834,41.414,1079106,0
2013-08-26,41.499,41.499,40.774,40.834,792519,0
2013-08-27,40.66,41.08,40.415,40.669,833654,0
2013-08-28,40.942,41.153,40.569,40.972,431661,0
2013-08-29,41.063,41.268,40.807,40.849,426107,0
2013-08-30,41.535,41.833,41.148,41.215,632062,0
2013-09-03,40.857,40.991,40.307,40.588,416073,0
2013-09-04,40.546,40.652,40.25,40.455,553755,0
2013-09-05,40.383,40.66,40.118,40.602,490828,0
2013-09-06,40.692,40.866,40.406,40.448,549261,0
2013-09-09,40.489,41.227,40.406,41.153,533756,0
2013-09-10,41.26,41.736,41.26,41.621,976141,0
2013-09-11,41.342,41.883,41.285,41.861,1106350,0
2013-09-12,41.762,42.031,41.317,41.572,1042420,0
2013-09-13,41.556,41.861,40.942,41.26,832577,0
2013-09-16,41.538,41.768,41.219,41.219,851019,0
2013-09-17,41.16,41.334,40.816,40.866,1034680,0
2013-09-18,41.03,42.137,40.793,42.129,1085329,0
2013-09-19,42.261,43.461,42.171,43.442,1429114,0
2013-09-20,43.248,43.651,42.747,43.518,3061790,0
2013-09-23,43.355,43.822,43.074,43.602,695123,0
2013-09-24,43.535,43.633,42.928,43.002,505305,0
2013-09-25,43.14,43.189,42.63,42.707,601902,0
2013-09-26,42.707,43.256,42.575,43.034,565581,0
2013-09-27,42.728,43.256,42.482,43.256,755937,0
2013-09-30,43.616,44.19,43.481,44.182,609795,0
2013-10-01,43.486,43.815,43.279,43.535,654087,0
2013-10-02,43.306,43.575,43.074,43.575,577077,0
2013-10-03,43.526,43.526,43.117,43.256,581758,0
2013-10-04,43.18,43.575,43.117,43.329,533710,0
2013-10-07,43.174,43.486,43.074,43.083,587232,0
2013-10-08,43.083,43.311,42.665,42.761,489724,0
2013-10-09,42.707,42.877,41.984,42.756,637174,0
2013-10-10,43.149,43.207,42.624,42.728,508389,0
2013-10-11,42.707,43.3,42.567,43.165,345047,0
2013-10-14,43.123,43.938,42.721,43.83,429554,0
2013-10-15,43.706,43.815,43.198,43.363,451365,0
2013-10-16,43.411,43.815,43.372,43.552,1571456,0
2013-10-17,43.642,43.911,43.239,43.279,675337,0
2013-10-18,43.279,43.692,43.231,43.518,867113,0
2013-10-21,43.404,44.191,43.289,44.191,672325,0
2013-10-22,44.249,44.333,43.617,43.74,669018,0
2013-10-23,43.575,43.732,43.174,43.289,543353,0
2013-10-24,43.14,43.396,42.853,43.123,697932,0
2013-10-25,43.123,43.781,42.928,43.461,483728,0
2013-10-28,43.542,43.692,42.268,42.786,769150,0
2013-10-29,42.894,43.372,42.558,43.372,501633,0
2013-10-30,43.486,43.732,42.919,43.372,749590,0
2013-10-31,44.073,44.19,42.421,42.962,1768528,0
2013-11-01,42.31,42.772,41.165,41.701,1263233,0
2013-11-04,41.693,42.143,41.384,41.801,1025082,0
2013-11-05,41.516,41.727,41.008,41.45,877524,0
2013-11-06,41.51,41.709,41.106,41.701,1009620,0
2013-11-07,41.716,42.32,41.443,41.91,1147368,0
2013-11-08,41.902,41.902,40.973,41.733,723009,0
2013-11-11,41.674,41.766,40.992,41.252,669910,0
2013-11-12,41.325,41.559,41.106,41.316,528076,0
2013-11-13,41.393,41.727,41.165,41.583,653417,0
2013-11-14,41.833,42.16,41.651,41.893,560484,0
2013-11-15,42.235,42.486,41.959,42.094,852466,0
2013-11-18,42.393,42.772,42.295,42.421,819239,0
2013-11-19,42.453,42.506,41.551,41.817,892132,0
2013-11-20,41.817,42.061,41.283,41.493,575403,0
2013-11-21,41.683,41.977,41.525,41.927,835633,0
2013-11-22,42.061,42.194,41.683,42.068,712382,0
2013-11-25,42.112,42.755,42.112,42.714,538571,0
2013-11-26,42.819,42.895,42.32,42.486,375088,0
2013-11-27,42.461,42.986,42.32,42.772,504232,0
2013-11-29,42.719,43.206,42.719,42.938,154987,0
2013-12-02,42.938,43.173,42.054,42.26,379281,0
2013-12-03,41.459,41.927,41.384,41.743,3019723,0
2013-12-04,41.566,41.91,41.191,41.274,1148993,0
2013-12-05,41.134,41.358,40.942,41.066,642520,0
2013-12-06,41.215,41.443,41.008,41.134,369902,0
2013-12-09,41.1,41.35,40.982,41.252,559597,0
2013-12-10,41.252,41.459,41.233,41.266,448851,0
2013-12-11,41.274,41.35,40.799,41,959680,0
2013-12-12,40.942,41.208,40.865,41.106,706235,0
2013-12-13,41.215,41.651,40.942,41.274,1658956,0
2013-12-16,41.393,41.751,41.358,41.566,487515,0
2013-12-17,41.525,41.817,40.816,40.963,952548,0
2013-12-18,40.942,41.274,40.49,41.106,792577,0
2013-12-19,40.982,41.04,40.732,40.955,715061,0
2013-12-20,40.772,41.583,40.772,41.583,2154933,0
2013-12-23,41.733,41.986,41.602,41.693,1041740,0
2013-12-24,41.651,41.986,41.45,41.5,297483,0
2013-12-26,41.551,42.044,41.484,41.516,669870,0
2013-12-27,41.634,42.203,41.484,41.993,639819,0
2013-12-30,42.16,42.654,42.026,42.453,926063,0
2013-12-31,42.506,42.978,42.477,42.496,850261,0
2014-01-02,42.511,42.604,41.977,42.393,578757,0
2014-01-03,42.034,42.26,41.727,42.061,653030,0
2014-01-06,42.119,42.16,41.867,41.959,513574,0
2014-01-07,41.777,42.167,41.583,41.716,785670,0
2014-01-08,41.716,41.933,41.473,41.602,716235,0
2014-01-09,41.651,41.883,40.806,40.906,1068292,0
2014-01-10,40.942,41.425,40.857,41.124,647201,0
2014-01-13,41.191,41.493,40.756,40.865,565172,0
2014-01-14,40.923,41.393,40.756,41.252,485055,0
2014-01-15,41.358,41.425,40.992,41.309,392606,0
2014-01-16,41.384,41.759,41.144,41.759,464120,0
2014-01-17,41.759,42.187,41.64,41.716,699246,0
2014-01-21,42.054,42.336,41.777,42.253,568771,0
2014-01-22,42.194,42.786,42.194,42.586,1068936,0
2014-01-23,42.571,42.819,42.369,42.677,561654,0
2014-01-24,42.634,42.819,42.194,42.506,610214,0
2014-01-27,42.506,42.677,41.867,42.369,577370,0
2014-01-28,42.962,42.962,41.933,42.083,846698,0
2014-01-29,42.01,42.421,41.716,41.785,539994,0
2014-01-30,41.993,42.344,41.917,41.933,384111,0
2014-01-31,41.766,42.167,41.566,41.861,530199,0
2014-02-03,42.044,42.411,41.792,42.112,1051888,0
2014-02-04,42.105,42.546,41.798,42.25,1056907,0
2014-02-05,42.018,42.25,41.798,41.993,737406,0
2014-02-06,42.114,42.846,41.915,42.428,712368,0
2014-02-07,42.681,42.869,42.401,42.461,725075,0
2014-02-10,42.461,42.665,42.146,42.506,1033334,0
2014-02-11,42.196,42.888,42.196,42.573,849590,0
2014-02-12,42.722,43.131,42.528,42.639,738295,0
2014-02-13,42.649,43.167,42.214,42.222,1037107,0
2014-02-14,42.367,43.081,42.214,42.665,936598,0
2014-02-18,42.589,43.063,42.367,42.496,1131135,0
2014-02-19,42.317,42.52,41.636,42.129,914279,0
2014-02-20,42.105,42.291,40.931,41.381,2069602,0
2014-02-21,41.381,41.629,41.101,41.219,984726,0
2014-02-24,41.15,41.763,40.479,41.567,1170878,0
2014-02-25,41.541,42.157,41.363,41.806,1158027,0
2014-02-26,41.806,43.175,41.399,42.35,1090026,0
2014-02-27,42.742,42.742,41.859,42.018,910787,0
2014-02-28,41.958,42.325,41.584,42.196,667325,0
2014-03-03,42.055,42.614,41.866,42.342,772307,0
2014-03-04,42.386,42.589,41.958,42.272,1288240,0
2014-03-05,42.272,42.477,42.055,42.291,531962,0
2014-03-06,42.263,42.691,42.263,42.546,914431,0
2014-03-07,42.579,42.955,42.23,42.282,1013428,0
2014-03-10,42.272,42.665,42.146,42.272,669596,0
2014-03-11,42.257,43.081,42.146,42.649,910814,0
2014-03-12,42.528,42.665,41.866,42.018,630082,0
2014-03-13,42.018,42.122,41.676,41.72,459169,0
2014-03-14,41.72,42.52,41.72,42.25,577057,0
2014-03-17,42.36,42.81,41.873,42.751,573745,0
2014-03-18,42.793,43.192,42.665,43.058,687432,0
2014-03-19,43.091,43.142,42.325,42.793,604226,0
2014-03-20,42.163,42.846,42.063,42.528,655263,0
2014-03-21,42.47,42.776,42.317,42.776,942114,0
2014-03-24,42.869,42.869,42.332,42.639,527624,0
2014-03-25,42.715,42.904,42.342,42.428,701850,0
2014-03-26,42.428,42.674,42.367,42.444,293210,0
2014-03-27,42.377,42.783,42.196,42.579,697921,0
2014-03-28,42.629,43.1,42.506,43.074,495025,0
2014-03-31,43.04,43.327,42.869,43.327,659130,0
2014-04-01,43.38,43.975,43.063,43.975,640972,0
2014-04-02,44.009,44.417,43.574,44.359,897500,0
2014-04-03,44.401,44.401,43.696,43.797,647238,0
2014-04-04,43.806,44.034,43.551,43.643,1045476,0
2014-04-07,43.617,43.992,43.406,43.643,966238,0
2014-04-08,43.541,43.762,43.21,43.387,986600,0
2014-04-09,43.432,43.71,42.929,43.574,654248,0
2014-04-10,43.492,43.806,42.853,43.1,955884,0
2014-04-11,43.182,43.814,43.063,43.678,925363,0
2014-04-14,43.72,44.137,43.464,43.482,709885,0
2014-04-15,43.551,43.625,42.92,43.244,719205,0
2014-04-16,43.252,43.625,42.945,43.081,513046,0
2014-04-17,43.091,43.755,42.963,43.591,449457,0
2014-04-21,43.591,44.137,43.406,44.137,399162,0
2014-04-22,44.222,44.453,43.89,44.412,737225,0
2014-04-23,44.561,44.734,44.298,44.528,637310,0
2014-04-24,44.561,44.611,43.797,44.068,1001053,0
2014-04-25,43.975,44.188,43.806,43.951,594734,0
2014-04-28,43.992,44.334,43.847,44.283,564554,0
2014-04-29,44.283,44.936,44.283,44.909,911363,0
2014-04-30,44.941,45.045,44.264,44.638,849133,0
2014-05-01,43.962,45.842,43.902,45.132,971344,0
2014-05-02,45.338,45.659,44.62,45.111,728737,0
2014-05-05,45.003,45.857,44.68,45.832,726035,0
2014-05-06,45.832,45.909,45.225,45.857,503027,0
2014-05-07,45.996,46.419,45.762,46.419,483655,0
2014-05-08,46.264,46.282,45.279,45.538,652420,0
2014-05-09,45.754,45.754,45.132,45.477,357798,0
2014-05-12,45.719,45.996,45.521,45.582,519566,0
2014-05-13,45.582,45.781,45.192,45.321,464468,0
2014-05-14,45.433,45.849,45.288,45.538,835549,0
2014-05-15,45.348,45.643,45.098,45.173,840629,0
2014-05-16,45.295,45.433,44.941,45.003,916528,0
2014-05-19,45.003,45.003,44.11,44.188,1503798,0
2014-05-20,44.144,45.122,44.144,44.576,871680,0
2014-05-21,44.724,45.122,44.629,45.003,540158,0
2014-05-22,44.88,45.288,44.836,45.26,411746,0
2014-05-23,44.819,45.494,44.794,45.442,511099,0
2014-05-27,45.57,45.643,45.183,45.477,367644,0
2014-05-28,45.459,46.082,45.331,45.865,473661,0
2014-05-29,46.007,46.007,45.4,45.459,360980,0
2014-05-30,45.494,45.97,45.288,45.963,473501,0
2014-06-02,46.032,46.274,45.592,46.274,538739,0
2014-06-03,46.3,46.359,45.331,45.675,514421,0
2014-06-04,45.745,46.368,45.694,45.97,548037,0
2014-06-05,46.178,46.178,45.719,45.798,577407,0
2014-06-06,45.865,45.988,45.643,45.874,370040,0
2014-06-09,45.874,46.274,45.874,45.927,1240174,0
2014-06-10,45.988,46.161,45.643,45.685,471108,0
2014-06-11,45.694,45.865,45.529,45.762,301029,0
2014-06-12,45.77,45.865,45.4,45.666,331860,0
2014-06-13,45.651,45.842,45.383,45.798,426666,0
2014-06-16,48.385,49.579,48.125,48.351,5885389,0
2014-06-17,48.419,48.541,46.404,46.404,3111144,0
2014-06-18,46.559,46.661,45.512,45.666,3039739,0
2014-06-19,45.798,46.204,45.459,45.954,2220565,0
2014-06-20,46.197,46.212,45.485,45.547,1518969,0
2014-06-23,45.745,46.212,45.547,46.161,1606571,0
2014-06-24,46.167,46.438,45.978,46.101,1192424,0
2014-06-25,46.23,46.636,45.97,46.559,1182449,0
2014-06-26,46.636,46.636,46.309,46.5,701845,0
2014-06-27,46.516,46.87,46.5,46.731,675094,0
2014-06-30,46.731,47.105,46.585,46.982,742257,0
2014-07-01,47.139,47.477,46.982,47.459,939250,0
2014-07-02,47.459,47.459,47.001,47.139,684650,0
2014-07-03,47.164,47.164,46.645,46.715,699256,0
2014-07-07,46.722,46.827,46.091,46.274,803092,0
2014-07-08,46.212,46.404,45.789,45.936,552128,0
2014-07-09,46.056,46.609,45.832,46.609,903953,0
2014-07-10,46.41,46.516,46.167,46.376,682394,0
2014-07-11,46.135,46.74,46.135,46.74,668461,0
2014-07-14,46.818,47.129,46.568,46.818,483625,0
2014-07-15,46.914,47.087,46.458,47.087,585683,0
2014-07-16,47.433,47.484,47.139,47.285,652575,0
2014-07-17,47.087,47.328,46.679,46.818,685540,0
2014-07-18,46.808,46.951,46.3,46.351,811633,0
2014-07-21,46.3,46.316,45.903,46.101,1035313,0
2014-07-22,46.3,46.55,45.996,46.376,743143,0
2014-07-23,46.395,46.731,46.368,46.577,657136,0
2014-07-24,46.542,46.759,45.822,45.865,657899,0
2014-07-25,45.874,46.167,45.736,45.903,836784,0
2014-07-28,46.04,46.145,45.813,45.988,837921,0
2014-07-29,46.082,46.289,45.813,45.857,1990642,0
2014-07-30,46.136,46.234,45.196,45.441,1258840,0
2014-07-31,45.168,45.168,44.288,44.597,1294661,0
2014-08-01,44.648,45.168,44.085,44.303,1377901,0
2014-08-04,44.297,44.754,43.574,44.718,1115593,0
2014-08-05,44.728,44.728,43.283,43.751,904866,0
2014-08-06,43.565,44.138,43.468,43.681,1178374,0
2014-08-07,43.794,44.165,42.976,43.388,1013713,0
2014-08-08,43.574,43.589,43.029,43.303,752910,0
2014-08-11,44.015,45.916,44.015,44.939,1941863,0
2014-08-12,44.814,45.003,44.394,44.76,1474652,0
2014-08-13,44.851,45.299,44.516,44.904,1111330,0
2014-08-14,45.026,45.335,44.833,45.045,1163639,0
2014-08-15,45.345,45.345,44.912,45.133,989314,0
2014-08-18,45.345,45.512,45.09,45.388,1163907,0
2014-08-19,45.354,45.74,45.282,45.398,858507,0
2014-08-20,45.431,45.863,45.308,45.557,811477,0
2014-08-21,45.557,45.81,45.308,45.677,714621,0
2014-08-22,45.767,45.767,45.398,45.557,489322,0
2014-08-25,45.732,46.04,45.422,45.916,672082,0
2014-08-26,46.858,46.858,45.916,46.205,700687,0
2014-08-27,46.118,46.55,46.011,46.55,946177,0
2014-08-28,46.436,46.577,45.977,46.295,672299,0
2014-08-29,46.215,46.867,46.215,46.683,898312,0
2014-09-02,46.719,46.884,46.468,46.569,725782,0
2014-09-03,46.647,46.894,46.577,46.672,901018,0
2014-09-04,46.894,46.904,46.455,46.788,821176,0
2014-09-05,46.807,47.483,46.71,47.361,781094,0
2014-09-08,47.317,47.881,47.026,47.679,886006,0
2014-09-09,47.591,48.259,47.519,48.259,847388,0
2014-09-10,48.303,48.681,47.923,48.541,690478,0
2014-09-11,48.312,48.533,47.827,48.09,707888,0
2014-09-12,48.083,48.083,47.114,47.44,1242401,0
2014-09-15,47.28,47.413,46.849,47.185,1149350,0
2014-09-16,47.051,47.863,46.948,47.528,532242,0
2014-09-17,47.606,47.775,47.361,47.483,543411,0
2014-09-18,47.465,47.793,47.192,47.501,703298,0
2014-09-19,47.44,47.987,47.379,47.775,1064955,0
2014-09-22,47.766,47.766,47.114,47.246,805024,0
2014-09-23,47.114,47.246,46.719,46.858,635904,0
2014-09-24,46.612,47.326,46.234,47.043,521732,0
2014-09-25,47.096,47.105,46.234,46.542,714228,0
2014-09-26,46.446,47.536,46.022,47.456,590146,0
2014-09-29,47.132,47.423,46.834,46.957,628823,0
2014-09-30,46.957,47.211,46.322,46.719,695954,0
2014-10-01,46.683,46.912,45.469,45.601,921318,0
2014-10-02,45.608,45.9,44.587,45.767,1037389,0
2014-10-03,45.792,46.156,45.563,46.127,554883,0
2014-10-06,46.224,46.392,45.925,46.234,800630,0
2014-10-07,46.04,46.127,45.441,45.81,656656,0
2014-10-08,45.767,45.987,44.692,45.941,732812,0
2014-10-09,45.792,46.006,44.19,44.948,947802,0
2014-10-10,44.597,45.026,42.718,43.996,1780020,0
2014-10-13,43.733,44.243,41.859,41.971,1822440,0
2014-10-14,41.952,42.509,38.651,41.795,4468635,0
2014-10-15,40.669,43.812,40.438,43.74,2464422,0
2014-10-16,42.957,45.792,42.122,45.646,2231703,0
2014-10-17,46.224,46.585,42.834,44.288,2430780,0
2014-10-20,44.333,44.34,43.195,44.058,1238927,0
2014-10-21,44.288,44.737,44.251,44.473,2268519,0
2014-10-22,44.648,44.877,43.681,43.928,1516447,0
2014-10-23,44.225,44.904,44.067,44.446,1116845,0
2014-10-24,44.446,44.807,43.857,44.033,1462075,0
2014-10-27,44.039,46.136,44.033,45.571,3884823,0
2014-10-28,45.792,46.672,45.583,46.355,2593231,0
2014-10-29,46.372,47.639,46.366,47.241,3092901,0
2014-10-30,47.064,48.049,45.282,46.749,2792749,0
2014-10-31,47.241,47.35,45.996,46.212,1864576,0
2014-11-03,46.166,47.119,45.783,47.09,1423440,0
2014-11-04,46.643,47.233,45.8,46.051,1691260,0
2014-11-05,46.077,46.408,45.674,46.283,1548897,0
2014-11-06,46.446,46.669,46.023,46.4,1394147,0
2014-11-07,46.634,47.331,46.382,47.046,1139421,0
2014-11-10,47.35,47.413,46.66,46.921,2019462,0
2014-11-11,46.973,47.053,46.069,46.337,1356605,0
2014-11-12,46.176,46.382,45.658,45.88,1483028,0
2014-11-13,46.795,46.866,45.359,45.854,1265851,0
2014-11-14,46.051,46.876,45.791,46.436,1182818,0
2014-11-17,46.166,46.857,45.808,46.597,878605,0
2014-11-18,46.823,47.341,46.328,47.064,1027851,0
2014-11-19,47.316,47.62,46.883,47.62,1288369,0
2014-11-20,47.62,48.75,47.62,48.274,2042349,0
2014-11-21,48.784,49.431,48.148,48.427,5561260,0
2014-11-24,48.3,48.407,47.583,47.952,1267109,0
2014-11-25,48.435,48.606,47.735,48.148,1523069,0
2014-11-26,48.319,49.026,47.861,48.929,948485,0
2014-11-28,48.22,48.435,45.978,46.382,1198048,0
2014-12-01,45.649,46.391,44.041,44.571,1982047,0
2014-12-02,44.413,45.862,44.321,45.306,1223506,0
2014-12-03,45.306,46.749,45.306,46.455,1393669,0
2014-12-04,46.552,47.053,46.212,46.508,1669977,0
2014-12-05,46.616,46.634,45.754,45.808,895052,0
2014-12-08,45.719,45.719,42.947,43.693,1814230,0
2014-12-09,43.064,44.231,42.877,44.078,1461609,0
2014-12-10,43.81,43.882,40.597,40.752,2370972,0
2014-12-11,40.735,41.775,39.633,40.304,1896962,0
2014-12-12,39.659,40.073,38.37,39.202,1997588,0
2014-12-15,39.167,39.615,37.427,37.49,1676079,0
2014-12-16,36.665,38.852,36.29,37.757,2152279,0
2014-12-17,37.892,39.784,37.739,39.452,2425885,0
2014-12-18,39.579,40.744,38.869,39.442,2288121,0
2014-12-19,39.442,39.883,38.781,39.31,2740678,0
2014-12-22,39.049,41.54,38.861,41.335,2598887,0
2014-12-23,41.309,42.894,40.905,42.492,1866204,0
2014-12-24,42.097,42.722,41.775,41.828,511097,0
2014-12-26,41.828,42.205,41.209,41.246,581569,0
2014-12-29,41.145,41.56,40.77,41.219,1007381,0
2014-12-30,40.834,41.353,40.421,40.509,1027726,0
2014-12-31,40.619,40.77,40.073,40.116,1321158,0
2015-01-02,40.216,41.674,40.116,41.406,1045248,0
2015-01-05,41.049,41.049,38.94,38.962,1454256,0
2015-01-06,39.004,39.436,37.211,37.811,1510916,0
2015-01-07,38.037,38.547,37.509,38.047,1495425,0
2015-01-08,38.172,38.888,38.107,38.35,925744,0
2015-01-09,38.492,38.601,37.463,37.972,1012320,0
2015-01-12,37.651,37.739,35.69,36.119,1460330,0
2015-01-13,36.083,36.603,35.195,35.707,1694190,0
2015-01-14,35.177,36.54,35.14,36.502,1625431,0
2015-01-15,36.772,37.166,36.502,36.941,1361374,0
2015-01-16,36.988,37.715,36.854,37.598,1305828,0
2015-01-20,37.57,38.091,37.121,37.614,1329882,0
2015-01-21,37.723,38.933,37.723,38.754,1200798,0
2015-01-22,39.264,40.082,38.869,39.336,1729987,0
2015-01-23,39.148,39.713,38.789,38.94,1493200,0
2015-01-26,39.255,39.436,38.655,39.12,1751760,0
2015-01-27,39.056,39.436,38.547,38.897,1281348,0
2015-01-28,38.996,39.04,38.153,38.315,1082901,0
2015-01-29,38.394,38.421,36.824,37.686,1251283,0
2015-01-30,37.578,38.547,37.238,38.018,1596130,0
2015-02-02,37.534,38.673,36.44,36.897,9662525,0
2015-02-03,37.393,37.927,36.404,37.293,2761123,0
2015-02-04,37.247,37.777,36.518,36.757,1719498,0
2015-02-05,37.966,38.185,36.43,37.17,1687678,0
2015-02-06,37.552,37.725,36.663,36.764,1427807,0
2015-02-09,36.547,36.764,35.745,36.195,1559394,0
2015-02-10,36.272,36.663,35.64,36.631,1219662,0
2015-02-11,36.038,36.577,35.821,35.851,1355468,0
2015-02-12,35.97,36.554,35.877,36.234,1874633,0
2015-02-13,37.055,37.506,36.585,36.999,3787596,0
2015-02-17,37.154,37.654,36.483,37.194,2427792,0
2015-02-18,36.866,37.381,36.577,37.028,2078182,0
2015-02-19,36.858,38.933,36.281,38.676,10395728,0
2015-02-20,38.613,39.721,38.613,39.55,2900615,0
2015-02-23,39.363,39.894,38.917,39.869,4790990,0
2015-02-24,39.573,40.158,39.503,40.027,2390838,0
2015-02-25,40.158,40.563,39.869,40.385,2200665,0
2015-02-26,40.055,40.089,39.028,39.48,2181387,0
2015-02-27,39.447,39.986,39.252,39.894,791022,0
2015-03-02,39.844,39.949,39.238,39.525,1181051,0
2015-03-03,39.721,39.831,39.48,39.509,1481665,0
2015-03-04,39.409,39.628,39.3,39.441,940687,0
2015-03-05,39.581,40.074,39.48,39.853,982351,0
2015-03-06,39.62,39.931,39.355,39.395,1077978,0
2015-03-09,39.698,39.714,38.925,39.074,1109262,0
2015-03-10,39.09,39.09,38.331,38.769,1314501,0
2015-03-11,38.708,38.808,37.718,38.02,1499996,0
2015-03-12,38.278,38.301,36.554,36.561,1976363,0
2015-03-13,37.116,37.17,36.389,36.727,1975851,0
2015-03-16,37.006,37.015,36.234,36.54,1234121,0
2015-03-17,36.234,36.54,35.977,36.265,1685621,0
2015-03-18,36.102,36.943,36.079,36.672,1974570,0
2015-03-19,36.375,37.17,36.204,37.084,1004397,0
2015-03-20,37.358,37.592,36.757,37.209,3541228,0
2015-03-23,37.271,38.996,37.055,38.786,1161180,0
2015-03-24,38.816,38.933,38.052,38.347,755575,0
2015-03-25,38.347,38.715,37.865,38.199,867872,0
2015-03-26,38.223,38.754,37.997,38.301,1403082,0
2015-03-27,38.262,38.559,37.506,37.708,1220790,0
2015-03-30,37.834,38.449,37.754,38.386,741729,0
2015-03-31,38.364,39.322,38.083,38.394,1158900,0
2015-04-01,38.403,38.925,37.983,38.123,1479102,0
2015-04-02,38.136,38.667,37.878,38.037,1503202,0
2015-04-06,37.888,37.888,37.015,37.226,2278389,0
2015-04-07,37.427,37.809,37.248,37.335,2082581,0
2015-04-08,37.443,37.826,37.271,37.367,638789,0
2015-04-09,37.482,37.865,37.226,37.482,866161,0
2015-04-10,37.491,38.028,37.427,37.895,1529994,0
2015-04-13,38.02,38.737,37.951,38.737,1926753,0
2015-04-14,38.638,39.745,38.278,38.933,1959315,0
2015-04-15,39.065,39.808,38.879,39.683,1747121,0
2015-04-16,39.641,40.385,39.363,40.346,1911263,0
2015-04-17,40.164,40.164,39.776,39.79,2996018,0
2015-04-20,39.8,40.297,39.098,39.252,959387,0
2015-04-21,39.33,39.691,39.161,39.291,1199377,0
2015-04-22,39.182,39.612,38.754,38.986,1463306,0
2015-04-23,39.098,39.395,38.825,39.3,1871758,0
2015-04-24,39.447,39.762,39.151,39.238,1790350,0
2015-04-27,39.447,39.447,38.372,38.715,1947522,0
2015-04-28,38.729,38.825,38.481,38.583,1449872,0
2015-04-29,38.543,39.463,38.52,38.966,3688393,0
2015-04-30,39.112,39.33,38.496,38.534,1473330,0
2015-05-01,38.418,39.3,38.418,39.136,2055846,0
2015-05-04,39.151,39.542,39.028,39.144,1376674,0
2015-05-05,39.28,39.652,37.818,38.597,3707076,0
2015-05-06,38.771,38.89,37.58,37.866,1612218,0
2015-05-07,37.881,38.453,37.096,38.097,2439181,0
2015-05-08,38.447,38.819,38.271,38.582,1793173,0
2015-05-11,38.582,38.582,37.612,37.81,1459340,0
2015-05-12,37.834,38.001,37.414,37.612,762731,0
2015-05-13,46.246,47.143,44.508,46.15,42574138,0
2015-05-14,45.483,46.205,45.469,45.968,14088166,0
2015-05-15,45.928,47.166,45.5,46.475,8914240,0
2015-05-18,46.397,46.926,46.063,46.579,6050032,0
2015-05-19,46.332,46.579,45.864,46.04,5364017,0
2015-05-20,45.968,46.205,45.666,46.118,2124359,0
2015-05-21,46.317,46.524,45.912,46.15,2090837,0
2015-05-22,45.921,46.301,45.872,46.126,2235257,0
2015-05-26,45.659,45.857,45.207,45.318,3080061,0
2015-05-27,45.263,45.373,44.777,45.039,2399970,0
2015-05-28,44.826,44.961,44.136,44.469,1832405,0
2015-05-29,44.349,44.548,44.118,44.34,1812201,0
2015-06-01,44.294,44.801,44.008,44.317,2662652,0
2015-06-02,44.294,44.516,43.904,44.477,2744653,0
2015-06-03,44.118,44.445,43.017,43.167,2342756,0
2015-06-04,42.913,43.08,41.898,41.921,3512495,0
2015-06-05,41.945,42.621,41.525,42.095,3515142,0
2015-06-08,41.921,42.382,41.731,41.85,2768458,0
2015-06-09,41.85,42.261,41.596,41.629,2324028,0
2015-06-10,41.978,42.159,41.611,41.629,1654192,0
2015-06-11,41.786,42.024,41.373,41.538,1231060,0
2015-06-12,41.334,41.43,40.977,41.119,2545778,0
2015-06-15,40.755,41.818,40.651,41.7,1870299,0
2015-06-16,41.642,42.04,41.357,41.999,2086048,0
2015-06-17,42.057,42.611,41.85,42.468,2099282,0
2015-06-18,42.502,43.088,42.403,42.825,4290432,0
2015-06-19,42.594,42.921,42.064,42.167,6213912,0
2015-06-22,39.105,40.216,38.621,38.963,14327987,0
2015-06-23,39.477,39.764,39.262,39.502,9373925,0
2015-06-24,39.477,40.191,39.453,39.676,3484267,0
2015-06-25,39.699,39.967,39.517,39.549,4483247,0
2015-06-26,39.557,40.047,39.319,39.913,3009540,0
2015-06-29,39.603,39.738,38.844,39.073,2465880,0
2015-06-30,39.398,39.637,38.382,38.429,3584298,0
2015-07-01,38.676,38.882,37.667,37.89,3720813,0
2015-07-02,38.071,38.333,37.692,37.936,2346537,0
2015-07-06,37.852,37.936,37.382,37.717,1547429,0
2015-07-07,37.565,37.993,36.906,37.852,1931167,0
2015-07-08,37.556,38.502,36.501,36.977,2810805,0
2015-07-09,38.08,38.08,36.501,36.986,2799334,0
2015-07-10,37.287,38.065,36.715,38.009,1784730,0
2015-07-13,37.928,38.737,37.897,38.484,3369585,0
2015-07-14,38.484,39.017,38.328,38.983,2315751,0
2015-07-15,39.073,39.073,38.47,38.865,2645861,0
2015-07-16,38.802,41.708,38.532,38.819,2425302,0
2015-07-17,39.112,39.112,37.541,38.089,2313267,0
2015-07-20,37.636,38.135,37.05,37.255,3410417,0
2015-07-21,37.295,37.907,36.66,37.137,2533553,0
2015-07-22,37.153,37.319,35.588,36.003,2853274,0
2015-07-23,36.089,36.508,35.138,35.192,3071795,0
2015-07-24,35.756,36.501,35.35,35.614,2401986,0
2015-07-27,35.588,36.375,35.05,36.208,2503435,0
2015-07-28,36.501,37.619,36.318,37.421,2661592,0
2015-07-29,37.407,38.17,37.137,37.802,2857558,0
2015-07-30,37.986,38.001,37.382,37.51,1768598,0
2015-07-31,37.335,37.461,36.508,36.606,2871545,0
2015-08-03,36.302,36.471,36.009,36.113,3132283,0
2015-08-04,36.647,36.737,34.9,35.15,3020607,0
2015-08-05,35.15,36.137,33.316,33.362,4234537,0
2015-08-06,33.234,33.276,31.156,32.952,3578644,0
2015-08-07,32.903,33.242,32.548,32.652,1802840,0
2015-08-10,32.952,33.21,32.669,32.878,1552040,0
2015-08-11,32.676,33.396,32.361,33.322,1358854,0
2015-08-12,32.927,34.051,32.764,34.018,1408588,0
2015-08-13,33.92,34.317,32.255,32.288,1727280,0
2015-08-14,32.498,32.74,31.261,31.585,2043499,0
2015-08-17,31.601,33.242,31.601,32.83,2743712,0
2015-08-18,32.83,33.355,32.642,32.708,4220437,0
2015-08-19,32.352,33.065,32.053,32.086,1867890,0
2015-08-20,31.98,32.774,30.557,30.687,1761907,0
2015-08-21,30.728,31.18,30.29,30.443,2978186,0
2015-08-24,28.512,30.137,28.512,29.216,4676207,0
2015-08-25,30.566,30.914,29.392,29.392,2236301,0
2015-08-26,29.692,30.339,29.556,30.339,1716521,0
2015-08-27,30.525,32.322,30.443,31.721,3395198,0
2015-08-28,31.787,32.142,31.318,32.126,3800214,0
2015-08-31,32.135,32.636,31.601,32.224,2024579,0
2015-09-01,31.73,32.506,31.697,32.377,2775989,0
2015-09-02,32.718,33.13,31.827,33.13,3261636,0
2015-09-03,33.145,33.977,32.821,33.656,2399666,0
2015-09-04,33.28,33.734,33.08,33.605,1232110,0
2015-09-08,33.734,33.939,33.194,33.25,1054523,0
2015-09-09,33.276,33.686,32.718,32.909,1574301,0
2015-09-10,32.878,33.857,32.669,33.686,3502230,0
2015-09-11,33.234,33.615,32.2,32.41,2332268,0
2015-09-14,32.394,32.41,30.929,31.229,1783426,0
2015-09-15,31.1,31.738,30.955,31.463,1181900,0
2015-09-16,31.399,31.988,29.918,30.599,2876904,0
2015-09-17,30.687,31.494,30.283,31.237,2515735,0
2015-09-18,30.728,31.463,30.461,31.39,3770408,0
2015-09-21,31.576,31.779,30.841,31.643,1988344,0
2015-09-22,31.237,31.39,30.283,30.936,1073937,0
2015-09-23,30.905,30.988,29.392,29.604,1170277,0
2015-09-24,29.433,29.725,27.986,28.649,2121966,0
2015-09-25,28.762,29.159,28.108,28.9,1771552,0
2015-09-28,28.583,28.593,24.783,27.112,5910567,0
2015-09-29,26.07,27.281,23.532,24.056,5529719,0
2015-09-30,24.647,26.173,24.064,25.812,6603410,0
2015-10-01,25.884,27.825,25.843,27.29,3768182,0
2015-10-02,27.218,28.182,26.992,28.182,3760146,0
2015-10-05,28.302,29.249,28.197,29.101,3610930,0
2015-10-06,29.175,29.506,27.905,28.165,3971123,0
2015-10-07,28.561,28.842,27.67,28.302,2938984,0
2015-10-08,28.349,28.398,27.3,27.93,2362071,0
2015-10-09,28.1,28.383,27.453,27.533,2538176,0
2015-10-12,27.549,27.597,26.797,27.242,1895410,0
2015-10-13,27.007,27.403,25.876,26.004,2786254,0
2015-10-14,26.07,26.208,24.873,26.07,2512205,0
2015-10-15,26.053,26.603,25.187,26.54,2979054,0
2015-10-16,26.668,27.76,26.668,27.509,2147877,0
2015-10-19,27.354,27.719,26.878,27.281,1649100,0
2015-10-20,27.121,27.505,26.91,27.267,993046,0
2015-10-21,27.218,27.94,26.684,26.87,1719365,0
2015-10-22,26.863,26.992,25.455,25.957,2821252,0
2015-10-23,25.957,26.173,24.993,25.585,2164571,0
2015-10-26,25.277,25.626,25.075,25.116,1945803,0
2015-10-27,25.075,25.1,24.274,24.598,1769080,0
2015-10-28,24.662,26.004,24.598,25.294,2613118,0
2015-10-29,25.407,27.501,25.286,27.381,2852540,0
2015-10-30,27.381,27.647,26.441,27.331,1959777,0
2015-11-02,27.314,28.302,27.308,27.808,2164425,0
2015-11-03,28.302,29.652,28.212,29.481,4198550,0
2015-11-04,29.399,29.754,27.38,28.952,5060882,0
2015-11-05,28.795,28.978,27.744,28.67,2107951,0
2015-11-06,28.339,28.978,28.09,28.564,2714535,0
2015-11-09,28.564,28.978,27.727,27.809,1602096,0
2015-11-10,27.652,28.067,27.197,27.347,1063516,0
2015-11-11,27.33,27.33,26.452,26.493,1765642,0
2015-11-12,26.212,26.567,25.425,25.483,2231029,0
2015-11-13,25.36,26.245,24.663,26.03,3303483,0
2015-11-16,26.245,27.593,26.212,27.487,4809559,0
2015-11-17,27.403,27.694,26.775,26.965,2310385,0
2015-11-18,27.038,27.264,26.452,26.941,2496760,0
2015-11-19,26.792,26.825,25.559,25.739,3186803,0
2015-11-20,25.675,25.764,24.565,24.92,3558342,0
2015-11-23,24.838,24.838,23.952,24.192,2128121,0
2015-11-24,24.092,25.095,24.051,24.225,1814801,0
2015-11-25,24.141,24.25,23.465,23.678,2805605,0
2015-11-27,23.53,23.561,22.824,23.009,1053491,0
2015-11-30,22.974,23.181,22.686,22.7,2814303,0
2015-12-01,22.686,23.125,21.816,22.163,3020633,0
2015-12-02,21.883,22.51,21.071,21.418,11317757,0
2015-12-03,21.741,22.337,20.731,21.715,4081449,0
2015-12-04,21.384,21.436,20.093,20.672,5332801,0
2015-12-07,19.935,19.969,17.071,18.216,12819329,0
2015-12-08,17.394,20.101,16.956,19.108,7002404,0
2015-12-09,19.166,21.128,19.125,20.011,6105586,0
2015-12-10,19.547,20.193,19.25,19.737,4296341,0
2015-12-11,19.496,19.496,18.304,18.869,5099203,0
2015-12-14,18.72,19.192,17.386,18.644,6122393,0
2015-12-15,18.835,19.324,18.362,19.05,4382340,0
2015-12-16,19.05,20.473,18.811,20.152,5278690,0
2015-12-17,20.077,20.326,18.554,18.876,5583310,0
2015-12-18,18.644,19.737,18.379,18.892,7127913,0
2015-12-21,19.083,20.176,18.884,20.028,4703146,0
2015-12-22,19.986,21.525,19.63,21.451,5511097,0
2015-12-23,21.766,23.961,21.706,23.24,6509371,0
2015-12-24,23.479,24.026,23.248,23.77,2366165,0
2015-12-28,23.364,23.587,22.038,22.445,2829013,0
2015-12-29,22.576,23.05,21.964,22.279,2966865,0
2015-12-30,21.84,22.261,21.328,22.147,1962248,0
2015-12-31,21.816,23.116,21.525,23.058,2720146,0
2016-01-04,22.727,23.73,22.461,23.555,5070705,0
2016-01-05,23.612,23.637,22.767,23.43,2589528,0
2016-01-06,22.7,22.992,21.244,21.436,2127054,0
2016-01-07,20.681,21.377,19.324,19.671,4776622,0
2016-01-08,19.978,20.292,18.892,19.4,2802630,0
2016-01-11,19.332,19.332,17.486,17.76,4615574,0
2016-01-12,17.866,18.173,14.919,16.054,9670346,0
2016-01-13,16.077,16.385,13.18,13.429,7218025,0
2016-01-14,13.47,15.871,13.247,15.772,7354103,0
2016-01-15,14.729,15.806,14.571,15.117,5484132,0
2016-01-19,15.557,16.135,14.008,14.529,5446702,0
2016-01-20,13.403,14.123,12.997,13.744,3610403,0
2016-01-21,14.157,15.789,13.668,15.284,4022017,0
2016-01-22,15.953,17.883,15.78,17.76,7248682,0
2016-01-25,17.336,20.267,17.097,18.33,7248381,0
2016-01-26,18.684,18.951,17.879,18.388,4129832,0
2016-01-27,18.421,18.421,16.774,17.196,7766771,0
2016-01-28,18.188,18.662,17.51,18.296,2864247,0
2016-01-29,18.304,19.116,17.849,18.231,4598341,0
2016-02-01,18.007,18.015,16.443,16.956,3222689,0
2016-02-02,16.443,16.674,15.813,15.987,3443577,0
2016-02-03,16.178,16.299,14.583,15.839,5198746,0
2016-02-04,15.97,16.853,15.666,16.057,2482717,0
2016-02-05,16.02,16.402,15.233,15.373,2535571,0
2016-02-08,14.064,14.139,11.085,12.463,14064814,0
2016-02-09,12.524,12.524,10.99,11.484,12014268,0
2016-02-10,11.415,12.868,11.328,12.159,6902408,0
2016-02-11,11.544,12.592,11.38,11.9,8530218,0
2016-02-12,12.333,12.592,11.89,12.168,5958082,0
2016-02-16,12.844,13.804,12.479,13.294,14121959,0
2016-02-17,13.969,15.407,13.961,15.009,5238691,0
2016-02-18,14.835,16.454,13.874,16.118,4886272,0
2016-02-19,15.9,16.082,15.07,15.65,2761726,0
2016-02-22,16.099,17.564,16.03,17.366,4257528,0
2016-02-23,17.026,17.43,15.961,17.069,3330715,0
2016-02-24,16.021,18.169,15.813,17.624,4695271,0
2016-02-25,17.045,17.467,14.827,16.767,5344953,0
2016-02-26,17.328,17.858,17.105,17.285,2410238,0
2016-02-29,17.328,17.564,16.914,17.079,2192505,0
2016-03-01,17.157,17.84,16.36,17.754,2338557,0
2016-03-02,17.667,19.258,17.55,19.122,3246006,0
2016-03-03,19,20.776,18.906,20.04,4243151,0
2016-03-04,20.04,20.144,18.949,19.062,4669410,0
2016-03-07,19.225,19.225,18.274,18.949,3020679,0
2016-03-08,18.785,18.922,16.819,16.827,4371545,0
2016-03-09,17.347,17.356,16.49,16.531,2313248,0
2016-03-10,16.647,16.783,15.951,16.178,3046011,0
2016-03-11,16.385,16.653,16.057,16.092,2740669,0
2016-03-14,15.951,16.308,15.666,16.134,1366726,0
2016-03-15,15.839,16.012,15.077,15.666,2413598,0
2016-03-16,15.641,16.783,15.598,16.567,2326380,0
2016-03-17,16.776,17.728,16.367,17.503,3239781,0
2016-03-18,17.685,18.376,17.25,17.72,6293206,0
2016-03-21,17.925,18.093,17.166,17.416,2260583,0
2016-03-22,17.129,17.806,17.017,17.442,2339136,0
2016-03-23,17.269,17.658,16.551,16.637,2715299,0
2016-03-24,16.22,16.377,15.442,15.979,2846195,0
2016-03-28,15.979,16.178,15.402,15.442,3015537,0
2016-03-29,15.2,16.341,14.792,16.24,2043114,0
2016-03-30,16.402,17.305,16.402,17.086,2462844,0
2016-03-31,16.958,17.764,16.748,17.71,2278965,0
2016-04-01,17.278,17.677,16.49,17.198,2042688,0
2016-04-04,17.227,17.426,16.724,16.879,1698335,0
2016-04-05,16.61,17.105,16.551,16.724,1999757,0
2016-04-06,16.914,17.389,16.576,17.305,1805470,0
2016-04-07,17.166,17.883,17.053,17.771,1440397,0
2016-04-08,18.404,19.01,18.256,18.975,2160158,0
2016-04-11,19.122,20.267,19.114,19.582,2810293,0
2016-04-12,19.72,20.959,19.641,20.334,3809427,0
2016-04-13,20.351,20.889,19.953,20.412,3384638,0
2016-04-14,20.457,21.028,20.058,21.001,1781955,0
2016-04-15,21.045,21.841,20.81,21.468,4193426,0
2016-04-18,20.602,22.205,20.161,21.304,5706979,0
2016-04-19,21.399,23.31,21.399,22.941,5865239,0
2016-04-20,22.604,24.647,22.543,24.163,5376080,0
2016-04-21,24.363,25.452,24.057,24.526,4823529,0
2016-04-22,24.63,25.315,24.484,25.081,3069962,0
2016-04-25,25.115,25.201,23.665,24.067,4231155,0
2016-04-26,24.335,24.647,23.903,24.552,2875038,0
2016-04-27,25.038,26.086,24.795,25.564,2966414,0
2016-04-28,25.479,26.24,25.14,25.471,2352483,0
2016-04-29,25.41,26.24,25.41,26.179,2949257,0
2016-05-02,26.102,26.907,25.976,26.579,3274383,0
2016-05-03,26.207,26.458,23.981,24.674,4196150,0
2016-05-04,24.281,25.075,23.878,25.048,2243607,0
2016-05-05,25.387,26.762,25.387,26.066,2694093,0
2016-05-06,26.281,26.521,24.887,24.922,3197143,0
2016-05-09,24.915,24.977,23.317,24.271,2678616,0
2016-05-10,24.575,25.219,23.94,24.031,2699658,0
2016-05-11,24.093,24.78,23.603,24.432,2149285,0
2016-05-12,25.056,26.093,24.878,26.022,2574042,0
2016-05-13,25.951,27.308,25.825,26.95,3630823,0
2016-05-16,27.672,28.861,27.379,28.833,4973732,0
2016-05-17,28.771,29.119,28.082,28.476,3126438,0
2016-05-18,28.566,28.672,27.611,28.012,4645658,0
2016-05-19,27.628,28.225,27.369,28.021,1763088,0
2016-05-20,28.298,28.395,27.566,28.2,1899217,0
2016-05-23,27.869,28.334,27.325,28.048,955214,0
2016-05-24,28.298,28.36,27.218,27.485,1507639,0
2016-05-25,27.45,28.521,27.264,28.27,2343563,0
2016-05-26,28.378,29.003,28.075,28.387,1859421,0
2016-05-27,28.102,28.923,28.048,28.557,1479413,0
2016-05-31,28.432,29.119,28.208,28.494,2833681,0
2016-06-01,28.217,29.512,28.07,29.02,2182130,0
2016-06-02,28.601,29.752,28.566,29.458,2921191,0
2016-06-03,29.565,30.216,29.323,30.083,1023524,0
2016-06-06,30.271,31.243,29.904,31.127,2795254,0
2016-06-07,31.28,31.451,30.833,31.181,1714869,0
2016-06-08,31.198,31.243,30.047,30.502,1772136,0
2016-06-09,29.904,30.801,29.842,30.61,1066028,0
2016-06-10,30.029,30.485,29.316,29.574,1571005,0
2016-06-13,29.003,29.414,28.601,29.058,2315905,0
2016-06-14,28.913,29.11,27.467,28.923,2352630,0
2016-06-15,28.672,30.064,28.003,29.619,2702840,0
2016-06-16,29.289,29.932,28.913,29.503,1581042,0
2016-06-17,29.761,29.904,28.744,29.048,4501885,0
2016-06-20,29.646,30.788,28.887,30.216,3256110,0
2016-06-21,29.878,30.798,29.431,29.726,4888622,0
2016-06-22,29.851,30.261,29.136,29.655,2198458,0
2016-06-23,30.297,31.368,30.003,31.181,1631704,0
2016-06-24,29.619,31.324,29.601,30.405,1777800,0
2016-06-27,29.512,29.984,28.476,28.923,3294490,0
2016-06-28,29.752,31.064,29.752,30.914,1725044,0
2016-06-29,30.762,31.565,30.697,30.959,2707499,0
2016-06-30,30.681,31.118,30.181,30.923,1298889,0
2016-07-01,30.458,31.414,30.458,30.93,2245958,0
2016-07-05,30.252,30.691,29.611,30.413,1109391,0
2016-07-06,30.119,30.814,29.797,30.735,1649226,0
2016-07-07,30.93,31.632,30.678,30.959,1613987,0
2016-07-08,31.136,32.118,31.03,31.869,997435,0
2016-07-11,31.913,32.226,31.36,31.492,1055112,0
2016-07-12,31.555,32.305,31.056,32.109,2879944,0
2016-07-13,32.199,32.6,31.627,31.743,1356768,0
2016-07-14,31.984,32.958,31.984,32.797,1405184,0
2016-07-15,32.939,33.761,32.502,32.805,1067869,0
2016-07-18,32.689,33.055,32.469,32.859,819691,0
2016-07-19,32.583,32.841,31.984,32.689,905582,0
2016-07-20,32.699,33.85,32.164,33.252,942024,0
2016-07-21,33.234,33.965,33.207,33.421,1438911,0
2016-07-22,33.225,33.788,32.994,33.316,898442,0
2016-07-25,32.805,32.841,32.046,32.583,1168214,0
2016-07-26,32.137,32.921,31.966,32.52,992707,0
2016-07-27,32.593,33.234,32.332,32.44,1793393,0
2016-07-28,32.44,32.752,31.966,32.396,1235326,0
2016-07-29,32.315,33.387,32.208,33.332,1226975,0
2016-08-01,33.011,33.011,30.959,30.959,2930085,0
2016-08-02,31.565,34.262,31.27,33.813,9917641,0
2016-08-03,34.061,34.343,33.357,33.695,3457914,0
2016-08-04,33.651,33.705,32.234,32.847,3524050,0
2016-08-05,33.011,33.459,31.842,33.238,1811055,0
2016-08-08,33.366,34.006,33.001,33.578,2897410,0
2016-08-09,33.668,34.161,32.672,33.165,1449290,0
2016-08-10,33.111,33.267,31.997,32.015,1787852,0
2016-08-11,33.056,33.421,32.08,32.125,7377227,0
2016-08-12,32.454,32.936,32.234,32.645,1246469,0
2016-08-15,32.919,33.138,32.655,32.901,1743817,0
2016-08-16,32.764,33.33,32.48,32.947,2558766,0
2016-08-17,33.011,33.011,32.272,32.837,1362754,0
2016-08-18,33.029,34.846,32.791,34.736,5608685,0
2016-08-19,34.599,35.037,33.627,33.695,1964847,0
2016-08-22,33.421,33.632,32.937,33.047,1143469,0
2016-08-23,33.038,33.727,32.883,33.485,3098781,0
2016-08-24,33.258,33.859,33.066,33.303,1586912,0
2016-08-25,33.066,33.823,33.029,33.604,1015320,0
2016-08-26,33.75,34.207,33.558,33.851,1275235,0
2016-08-29,33.741,34.334,33.604,34.171,1018819,0
2016-08-30,34.244,34.736,34.244,34.691,1859565,0
2016-08-31,34.691,34.809,34.261,34.792,1181778,0
2016-09-01,34.682,34.892,34.436,34.581,866412,0
2016-09-02,34.928,35.202,34.417,35.129,1065493,0
2016-09-06,35.312,36.59,35.312,36.546,2337036,0
2016-09-07,36.59,36.718,35.732,36.07,2872192,0
2016-09-08,36.362,36.855,35.559,35.576,1396067,0
2016-09-09,34.901,35.604,34.637,34.746,1197522,0
2016-09-12,34.399,34.837,33.887,34.509,1479937,0
2016-09-13,33.988,34.18,33.101,33.221,2674913,0
2016-09-14,33.202,33.76,32.801,32.893,1540079,0
2016-09-15,33.156,33.404,32.893,32.983,1191776,0
2016-09-16,32.628,33.513,32.509,33.421,1617984,0
2016-09-19,33.796,34.015,33.395,33.587,554487,0
2016-09-20,33.459,33.642,33.184,33.541,500182,0
2016-09-21,34.207,34.819,33.719,34.654,1061804,0
2016-09-22,35.02,35.412,34.566,35.385,922447,0
2016-09-23,35.138,35.705,34.792,35.037,953560,0
2016-09-26,35.422,35.521,34.518,34.573,904301,0
2016-09-27,34.087,34.446,33.614,33.787,1381020,0
2016-09-28,34.087,35.093,32.914,34.91,1703407,0
2016-09-29,35.056,35.64,34.518,34.573,953409,0
2016-09-30,35.285,35.285,33.961,33.961,2669336,0
2016-10-03,34.234,34.343,33.404,33.43,966152,0
2016-10-04,33.485,33.605,32.508,32.636,1273498,0
2016-10-05,32.873,33.376,32.179,33.313,1228087,0
2016-10-06,33.321,33.776,32.956,33.284,742884,0
2016-10-07,33.466,34.011,33.13,33.303,2729210,0
2016-10-10,33.622,34.176,33.622,33.796,716744,0
2016-10-11,33.541,33.933,33.011,33.933,1797058,0
2016-10-12,33.76,34.061,33.524,33.796,813985,0
2016-10-13,33.705,33.772,32.783,33.156,1501641,0
2016-10-14,33.202,33.678,32.937,33.047,1488236,0
2016-10-17,32.993,33.303,32.719,33.075,720844,0
2016-10-18,33.495,33.614,32.929,33.594,1162777,0
2016-10-19,33.777,34.499,33.466,34.244,1913602,0
2016-10-20,34.034,34.407,33.905,34.234,835425,0
2016-10-21,34.116,34.171,33.806,34.024,733449,0
2016-10-24,33.988,34.436,33.622,34.061,971769,0
2016-10-25,34.015,34.015,32.947,32.993,1404971,0
2016-10-26,32.929,33.376,32.345,33.258,805267,0
2016-10-27,33.313,33.692,32.82,32.973,850596,0
2016-10-28,33.075,33.313,32.527,32.909,1125987,0
2016-10-31,32.965,33.651,32.554,32.709,910412,0
2016-11-01,33.085,33.459,32.162,32.307,1656251,0
2016-11-02,32.083,32.083,30.951,31.465,2066654,0
2016-11-03,31.55,31.755,30.81,31.558,1589010,0
2016-11-04,31.334,31.746,30.815,31.334,1606577,0
2016-11-07,31.568,31.671,31.175,31.25,1422678,0
2016-11-08,31.007,31.489,30.979,31.11,781472,0
2016-11-09,30.876,32.326,30.81,32.027,1623403,0
2016-11-10,32.186,33.093,31.755,32.569,1832598,0
2016-11-11,32.326,32.569,31.11,32.158,1635756,0
2016-11-14,32.241,32.598,32.027,32.411,1783991,0
2016-11-15,32.757,33.364,32.56,33.216,1880496,0
2016-11-16,33.046,33.318,32.654,32.915,1187202,0
2016-11-17,33.581,33.758,33.132,33.505,1232074,0
2016-11-18,33.627,34.123,33.496,34.001,1806926,0
2016-11-21,34.599,35.853,34.356,34.955,2248539,0
2016-11-22,35.086,35.555,34.557,34.984,1314776,0
2016-11-23,34.619,35.18,34.468,34.918,1122321,0
2016-11-25,34.768,34.886,34.179,34.599,352739,0
2016-11-28,34.834,34.834,33.43,33.496,1072494,0
2016-11-29,32.971,33.206,32.394,33.056,1221067,0
2016-11-30,34.094,34.534,33.758,34.15,2447242,0
2016-12-01,34.638,34.759,33.046,33.299,1382192,0
2016-12-02,33.299,34.525,33.289,34.198,1367424,0
2016-12-05,34.525,34.619,33.374,33.551,1647637,0
2016-12-06,33.525,33.542,32.467,32.897,2182128,0
2016-12-07,32.86,33.132,31.886,32.411,2955216,0
2016-12-08,32.419,32.55,31.877,32.364,1592539,0
2016-12-09,32.513,32.513,31.999,32.13,1536568,0
2016-12-12,32.747,32.747,32.045,32.158,1616757,0
2016-12-13,32.345,32.897,31.989,32.644,1632713,0
2016-12-14,32.261,32.523,31.699,31.783,1322142,0
2016-12-15,31.568,32.579,30.989,32.533,3038288,0
2016-12-16,32.541,33.28,32.074,33.178,7629388,0
2016-12-19,33.299,33.674,32.757,33.102,1383775,0
2016-12-20,33.233,33.768,33.112,33.561,2263093,0
2016-12-21,33.627,34.175,33.571,34.104,1418192,0
2016-12-22,34.085,34.656,33.907,34.534,1027285,0
2016-12-23,34.337,35.142,34.272,35.105,696736,0
2016-12-27,35.227,36.013,35.18,35.526,1305215,0
2016-12-28,35.545,35.9,35.358,35.424,982536,0
2016-12-29,35.339,35.732,35.162,35.638,882407,0
2016-12-30,35.564,35.909,35.414,35.581,1198608,0
2017-01-03,35.555,36.163,35.535,35.909,1458280,0
2017-01-04,36.181,36.377,35.752,36.35,1342605,0
2017-01-05,36.49,36.668,36.312,36.462,831541,0
2017-01-06,36.583,36.901,36.228,36.77,1130734,0
2017-01-09,36.629,36.703,35.891,36.171,775080,0
2017-01-10,36.939,37.426,35.788,36.134,7659001,0
2017-01-11,36.836,37.818,36.744,37.565,3738161,0
2017-01-12,37.847,38.127,37.313,37.697,1842093,0
2017-01-13,37.556,38.1,37.464,37.874,1507215,0
2017-01-17,38.127,38.735,37.863,38.464,2365515,0
2017-01-18,38.286,38.613,37.595,37.706,1625817,0
2017-01-19,37.893,37.893,37.21,37.454,1449786,0
2017-01-20,37.333,37.58,36.686,36.809,1623066,0
2017-01-23,36.911,37.042,36.537,37.042,1422738,0
2017-01-24,37.304,37.454,36.911,37.285,1378549,0
2017-01-25,37.313,38.643,37.285,38.315,2161864,0
2017-01-26,38.371,39.38,38.332,39.279,4376174,0
2017-01-27,39.297,39.446,38.81,39.446,4654018,0
2017-01-30,39.484,39.596,37.893,38.118,2252723,0
2017-01-31,38.174,38.398,37.66,38.398,1351307,0
2017-02-01,38.714,39.114,38.683,38.781,1553284,0
2017-02-02,38.973,38.973,38.515,38.933,1055650,0
2017-02-03,39.144,39.411,38.475,38.571,3986928,0
2017-02-06,38.408,39.555,38.408,39.516,1722158,0
2017-02-07,39.248,39.565,38.599,39.181,1290157,0
2017-02-08,38.933,39.335,38.083,39.201,1278873,0
2017-02-09,39.325,39.411,38.79,39.02,805948,0
2017-02-10,39.345,39.632,38.915,38.923,1926312,0
2017-02-13,38.981,39.173,38.542,39.173,1299481,0
2017-02-14,39.287,39.364,38.938,39.097,607570,0
2017-02-15,38.981,39.181,38.514,38.695,1257437,0
2017-02-16,39.364,39.459,37.997,38.103,1347271,0
2017-02-17,38.006,38.341,37.912,38.246,815067,0
2017-02-21,38.389,39.306,38.227,39.144,1354798,0
2017-02-22,38.906,39.201,38.331,38.36,1561619,0
2017-02-23,39.02,39.02,38.073,38.732,1116416,0
2017-02-24,38.437,38.447,37.433,37.664,1584818,0
2017-02-27,37.788,38.389,37.357,38.264,1917049,0
2017-02-28,38.16,38.781,37.815,38.504,1543786,0
2017-03-01,38.906,39.248,38.695,38.742,992872,0
2017-03-02,38.17,39.364,38.17,39.268,1549897,0
2017-03-03,39.191,39.573,38.685,39,942548,0
2017-03-06,38.923,39.248,38.38,39.201,1201076,0
2017-03-07,39.01,39.072,38.484,38.772,550916,0
2017-03-08,38.685,38.896,38.112,38.179,775333,0
2017-03-09,38.046,38.255,37.309,38.131,1063929,0
2017-03-10,38.37,38.648,37.908,38.322,910909,0
2017-03-13,38.322,38.675,37.969,38.188,902860,0
2017-03-14,37.892,38.112,37.223,37.5,690927,0
2017-03-15,37.882,38.79,37.3,38.618,1510378,0
2017-03-16,38.608,38.762,37.922,38.055,713529,0
2017-03-17,38.073,38.268,37.396,37.433,1584408,0
2017-03-20,37.223,37.882,36.841,37.654,827351,0
2017-03-21,37.664,37.783,37.004,37.214,608786,0
2017-03-22,37.022,37.367,36.965,37.204,475797,0
2017-03-23,37.223,38.264,36.822,37.882,797370,0
2017-03-24,37.855,38.685,37.855,38.294,767345,0
2017-03-27,38.179,38.341,37.726,38.227,527984,0
2017-03-28,38.322,38.532,37.835,38.103,713097,0
2017-03-29,38.17,39.173,37.988,38.981,755757,0
2017-03-30,39.144,39.168,38.254,38.37,577185,0
2017-03-31,38.197,39.239,38.112,39.01,902333,0
2017-04-03,39.039,39.506,38.599,39.335,882425,0
2017-04-04,39.278,39.659,38.981,39.622,907767,0
2017-04-05,39.947,40.095,39.134,39.278,782234,0
2017-04-06,39.268,39.984,39.268,39.917,1198732,0
2017-04-07,40.242,40.366,39.832,40.081,1425115,0
2017-04-10,40.366,40.366,39.937,40.014,1005563,0
2017-04-11,40.091,40.148,39.555,39.689,698018,0
2017-04-12,39.679,39.765,39.186,39.297,585419,0
2017-04-13,39.297,39.593,38.685,38.79,1051355,0
2017-04-17,38.933,39.345,38.933,39.154,1659038,0
2017-04-18,39.144,39.674,38.968,39.449,3185325,0
2017-04-19,39.459,39.823,39.191,39.211,902042,0
2017-04-20,39.421,39.506,39.154,39.392,591179,0
2017-04-21,39.144,39.459,38.666,38.933,619806,0
2017-04-24,39.373,39.488,38.856,39,1125628,0
2017-04-25,38.714,39.912,38.514,39.717,1426583,0
2017-04-26,39.65,39.765,39.239,39.382,1616936,0
2017-04-27,39.211,39.436,38.866,39.114,3042320,0
2017-04-28,39.335,39.55,38.958,39.106,1012658,0
2017-05-01,38.886,39.746,38.886,39.526,766967,0
2017-05-02,39.535,40.014,39.163,39.278,1231975,0
2017-05-03,39.18,39.404,38.764,39.074,1957675,0
2017-05-04,38.88,39.044,37.387,37.911,1780016,0
2017-05-05,37.853,39.355,37.242,39.239,984998,0
2017-05-08,39.287,40.146,39.22,39.985,1311538,0
2017-05-09,40.005,40.063,39.306,39.743,764941,0
2017-05-10,39.995,40.402,39.326,40.199,1539868,0
2017-05-11,40.257,40.257,39.346,39.365,998131,0
2017-05-12,39.51,40.151,39.306,39.597,913494,0
2017-05-15,40.015,40.577,39.966,40.47,1257469,0
2017-05-16,40.616,40.674,40.043,40.053,1247128,0
2017-05-17,39.927,39.966,39.171,39.316,1123848,0
2017-05-18,39.103,39.297,38.648,39.103,711660,0
2017-05-19,39.084,39.742,38.968,39.21,643308,0
2017-05-22,39.442,39.525,38.648,39.142,636536,0
2017-05-23,39.248,39.501,39.099,39.394,530607,0
2017-05-24,39.384,39.801,38.977,39.18,854474,0
2017-05-25,39.036,39.539,38.88,39.036,859406,0
2017-05-26,39.064,39.074,38.734,38.9,721763,0
2017-05-30,38.56,38.958,37.785,37.939,1065545,0
2017-05-31,37.775,38.24,37.392,37.979,1077368,0
2017-06-01,38.123,38.512,37.862,38.191,1569386,0
2017-06-02,38.056,38.133,37.542,37.639,661454,0
2017-06-05,37.251,37.997,37.232,37.823,739067,0
2017-06-06,37.745,38.473,37.668,38.211,793838,0
2017-06-07,38.037,38.502,37.474,37.736,934944,0
2017-06-08,37.561,37.881,37.329,37.474,1941822,0
2017-06-09,37.513,37.891,37.329,37.6,962079,0
2017-06-12,37.687,38.075,37.135,37.27,1631166,0
2017-06-13,37.222,37.736,37.212,37.727,1019627,0
2017-06-14,37.785,37.79,36.64,36.844,1919695,0
2017-06-15,36.582,37.164,36.233,36.728,2525626,0
2017-06-16,36.932,37.212,36.713,37.144,2092256,0
2017-06-19,37.086,37.358,36.635,36.747,765278,0
2017-06-20,36.136,36.136,35.147,35.699,2783908,0
2017-06-21,35.699,36.544,35.429,35.884,959785,0
2017-06-22,35.971,36.311,35.758,36.02,1708409,0
2017-06-23,36.185,36.63,35.961,36.466,1517522,0
2017-06-26,36.612,36.97,36.33,36.882,1562724,0
2017-06-27,36.922,37.493,36.824,37.348,1646569,0
2017-06-28,37.503,38.453,37.348,37.997,1437873,0
2017-06-29,38.095,38.764,37.949,38.512,1400357,0
2017-06-30,38.725,39.162,38.386,38.89,1542282,0
2017-07-03,39.036,39.413,38.918,39.336,578287,0
2017-07-05,39.297,39.297,38.667,38.938,3340061,0
2017-07-06,39.122,39.442,38.512,38.918,1142317,0
2017-07-07,38.87,39.268,38.424,39.132,1317020,0
2017-07-10,38.968,39.103,38.453,38.792,1084718,0
2017-07-11,38.706,38.9,38.415,38.832,789363,0
2017-07-12,39.665,39.665,39.011,39.171,884037,0
2017-07-13,39.171,39.413,38.802,39.355,675675,0
2017-07-14,39.346,39.831,39.346,39.763,950241,0
2017-07-17,39.733,40.179,39.607,40.025,1600482,0
2017-07-18,40.237,40.247,39.753,40.131,645630,0
2017-07-19,40.141,40.151,39.781,40.015,812939,0
2017-07-20,40.063,40.111,39.53,39.937,686766,0
2017-07-21,40.053,40.053,39.336,39.597,1388732,0
2017-07-24,39.675,39.889,39.365,39.831,630436,0
2017-07-25,40.141,40.272,39.704,39.869,699257,0
2017-07-26,40.025,40.073,39.704,39.753,612309,0
2017-07-27,39.723,39.866,39.394,39.665,710335,0
2017-07-28,39.801,40.043,39.578,39.831,883268,0
2017-07-31,39.947,40.227,39.452,40.169,578817,0
2017-08-01,40.237,40.325,39.297,39.404,1200823,0
2017-08-02,39.394,39.541,38.931,39.266,2202035,0
2017-08-03,38.872,39.6,38.823,39.079,711249,0
2017-08-04,39.089,39.158,38.705,38.793,1066405,0
2017-08-07,38.774,38.872,38.503,38.803,966417,0
2017-08-08,38.587,38.872,38.095,38.429,1015798,0
2017-08-09,38.419,38.744,38.301,38.449,1078768,0
2017-08-10,38.675,38.774,37.918,37.957,1444436,0
2017-08-11,37.652,38.223,37.652,38.046,1020816,0
2017-08-14,38.046,38.862,38.046,38.164,1054902,0
2017-08-15,37.967,38.124,37.165,37.691,973525,0
2017-08-16,37.78,37.967,37.367,37.475,542745,0
2017-08-17,37.514,37.75,37.061,37.111,661929,0
2017-08-18,37.032,37.416,36.855,37.14,569602,0
2017-08-21,37.13,37.13,36.432,36.717,490374,0
2017-08-22,36.717,37.603,36.697,37.593,387418,0
2017-08-23,37.445,37.868,37.396,37.731,1191542,0
2017-08-24,37.652,37.967,37.435,37.632,365215,0
2017-08-25,37.632,37.76,37.455,37.455,324067,0
2017-08-28,37.494,37.494,36.993,37.288,508211,0
2017-08-29,37.091,37.578,36.842,37.465,669598,0
2017-08-30,37.357,37.731,37.012,37.573,545337,0
2017-08-31,37.701,38.941,37.602,38.774,1115913,0
2017-09-01,38.862,39.02,38.488,38.931,550302,0
2017-09-05,39.02,39.364,38.823,38.912,488608,0
2017-09-06,38.99,39.295,38.823,39.118,527737,0
2017-09-07,39.118,39.315,38.754,38.931,552584,0
2017-09-08,38.764,38.912,38.331,38.508,559712,0
2017-09-11,38.528,38.853,38.528,38.823,630009,0
2017-09-12,38.793,38.961,38.653,38.754,792312,0
2017-09-13,38.784,39.01,38.666,38.951,895131,0
2017-09-14,38.99,39.099,38.666,38.695,679638,0
2017-09-15,38.666,38.843,38.469,38.646,1652567,0
2017-09-18,38.715,39.099,38.592,38.902,672841,0
2017-09-19,39.03,39.207,38.606,38.616,598968,0
2017-09-20,38.616,38.853,38.006,38.252,900037,0
2017-09-21,38.233,38.321,37.927,37.986,2507536,0
2017-09-22,37.927,38.134,37.75,37.927,628138,0
2017-09-25,37.996,38.784,37.947,38.626,2350018,0
2017-09-26,38.528,38.705,38.311,38.469,593820,0
2017-09-27,38.567,38.636,37.908,38.075,851024,0
2017-09-28,37.947,38.257,37.593,38.183,799944,0
2017-09-29,38.872,38.872,37.957,38.282,3011913,0
2017-10-02,37.79,38.479,37.74,38.4,803746,0
2017-10-03,38.498,38.764,38.282,38.744,2428767,0
2017-10-04,38.862,38.862,38.469,38.725,759910,0
2017-10-05,38.695,38.941,38.656,38.803,644419,0
2017-10-06,38.498,38.931,38.252,38.912,506878,0
2017-10-09,38.971,39.02,38.754,38.813,865437,0
2017-10-10,39.049,39.128,38.597,38.784,457087,0
2017-10-11,38.725,39.118,38.695,39.118,931590,0
2017-10-12,38.803,39.335,38.803,39.266,910240,0
2017-10-13,39.394,39.423,38.823,38.853,959592,0
2017-10-16,38.971,39.182,38.734,38.833,681556,0
2017-10-17,38.705,38.902,38.606,38.764,641017,0
2017-10-18,38.725,38.945,37.847,37.967,1301144,0
2017-10-19,37.544,38.223,37.534,38.183,978307,0
2017-10-20,38.242,38.37,37.8,37.868,683805,0
2017-10-23,37.888,37.908,37.111,37.18,1045873,0
2017-10-24,37.13,37.435,36.589,36.983,1105306,0
2017-10-25,36.924,37.219,35.388,36.235,2089933,0
2017-10-26,36.117,36.668,35.723,36.107,1702044,0
2017-10-27,36.112,36.756,36.048,36.314,1692241,0
2017-10-30,36.317,37.347,36.317,36.737,1494125,0
2017-10-31,36.678,36.717,36.21,36.451,1096071,0
2017-11-01,36.747,37.593,36.747,37.15,1370490,0
2017-11-02,36.8,37.06,36.16,36.51,1279736,0
2017-11-03,36.59,36.74,36.1,36.45,1036829,0
2017-11-06,36.43,37.21,36.36,37.18,574230,0
2017-11-07,37.26,37.49,37.26,37.26,799595,0
2017-11-08,37.26,37.33,36.26,36.52,815287,0
2017-11-09,36.5,37.6,36.35,37.54,1048606,0
2017-11-10,37.45,37.74,36.8216,37.16,539693,0
