Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.479,15.706,15.372,15.635,404929,0
2005-02-28,15.608,15.68,15.495,15.626,460695,0
2005-03-01,15.626,15.951,15.626,15.933,329556,0
2005-03-02,15.933,16.207,15.821,16.1,525463,0
2005-03-03,16.223,16.259,15.759,15.933,323626,0
2005-03-04,16.003,16.381,15.874,16.337,421921,0
2005-03-07,16.337,16.337,15.915,16.091,308459,0
2005-03-08,16.091,16.127,15.829,15.899,207884,0
2005-03-09,15.812,16.276,15.803,16.18,337994,0
2005-03-10,16.118,16.354,16.082,16.154,493536,0
2005-03-11,16.214,16.345,15.959,16.136,473920,0
2005-03-14,16.048,16.163,15.907,16.003,481790,0
2005-03-15,15.951,16.18,15.933,15.995,280064,0
2005-03-16,15.785,16.145,15.785,16.075,644059,0
2005-03-17,14.917,15.005,13.33,13.6,3307415,0
2005-03-18,13.6,13.978,13.384,13.761,1859878,0
2005-03-21,13.725,13.83,13.426,13.443,782493,0
2005-03-22,13.461,13.821,13.461,13.821,1142612,0
2005-03-23,13.779,13.908,13.548,13.716,1155498,0
2005-03-24,13.734,14.066,13.734,13.978,675989,0
2005-03-28,14.03,14.496,13.987,14.347,890142,0
2005-03-29,14.382,14.557,14.276,14.374,727303,0
2005-03-30,14.374,14.987,14.347,14.847,1034964,0
2005-03-31,14.82,14.978,14.619,14.873,624787,0
2005-04-01,14.951,14.951,14.619,14.688,463771,0
2005-04-04,14.697,15.32,14.557,15.214,873492,0
2005-04-05,15.223,15.372,15.082,15.223,600612,0
2005-04-06,15.259,15.372,15.058,15.118,491596,0
2005-04-07,15.067,15.345,14.996,15.25,298310,0
2005-04-08,15.259,15.566,15.172,15.435,485440,0
2005-04-11,15.47,15.549,15.109,15.336,352591,0
2005-04-12,15.25,15.741,15.049,15.617,605516,0
2005-04-13,15.608,15.847,15.452,15.653,465940,0
2005-04-14,15.68,15.874,15.522,15.558,372430,0
2005-04-15,15.558,15.558,14.996,15.172,355556,0
2005-04-18,15.995,15.995,14.82,15.39,253951,0
2005-04-19,15.399,15.549,15.031,15.127,716471,0
2005-04-20,15.127,15.154,14.829,14.847,549755,0
2005-04-21,14.908,15.207,14.829,15.163,588182,0
2005-04-22,15.127,15.181,14.628,14.838,489089,0
2005-04-25,14.908,15.363,14.908,15.197,270486,0
2005-04-26,15.109,15.172,14.732,14.802,196707,0
2005-04-27,14.759,15.118,14.433,14.908,264785,0
2005-04-28,14.82,14.847,14.356,14.4,295802,0
2005-04-29,14.487,14.505,14.146,14.365,484299,0
2005-05-02,14.451,14.943,14.206,14.417,551924,0
2005-05-03,14.329,14.557,14.294,14.356,440850,0
2005-05-04,14.442,14.442,13.725,13.787,1314121,0
2005-05-05,13.837,13.943,13.671,13.716,899832,0
2005-05-06,13.752,14.146,13.752,14.022,352706,0
2005-05-09,14.084,14.496,13.943,14.146,537667,0
2005-05-10,14.075,14.426,14.004,14.171,434466,0
2005-05-11,13.734,13.925,13.135,13.357,2056816,0
2005-05-12,13.242,13.496,13.057,13.259,815907,0
2005-05-13,13.242,13.251,12.638,12.706,995281,0
2005-05-16,12.655,12.847,12.594,12.655,586243,0
2005-05-17,12.655,12.715,12.277,12.496,762651,0
2005-05-18,12.496,12.577,12.399,12.523,697427,0
2005-05-19,12.532,12.577,12.295,12.382,534588,0
2005-05-20,12.452,12.586,12.356,12.452,710766,0
2005-05-23,12.496,12.568,12.277,12.416,566060,0
2005-05-24,12.408,12.706,12.101,12.416,779531,0
2005-05-25,12.39,12.496,12.067,12.101,473806,0
2005-05-26,12.101,12.434,12.094,12.399,474833,0
2005-05-27,12.365,12.408,12.164,12.189,275958,0
2005-05-31,12.146,12.425,12.032,12.303,490228,0
2005-06-01,12.321,12.628,12.295,12.47,419071,0
2005-06-02,12.47,12.586,12.215,12.39,295120,0
2005-06-03,12.321,12.374,12.085,12.101,220540,0
2005-06-06,12.189,12.348,12.101,12.198,345291,0
2005-06-07,12.198,12.434,12.189,12.356,359776,0
2005-06-08,12.356,12.452,12.189,12.277,445073,0
2005-06-09,12.277,12.286,12.032,12.259,230575,0
2005-06-10,12.277,12.856,12.12,12.496,734489,0
2005-06-13,12.479,12.594,12.286,12.39,320773,0
2005-06-14,12.365,12.532,12.286,12.303,335486,0
2005-06-15,12.365,12.365,12.101,12.155,383037,0
2005-06-16,12.164,12.277,11.97,12.101,353047,0
2005-06-17,12.146,12.365,12.101,12.207,416451,0
2005-06-20,12.12,12.164,11.811,11.855,366615,0
2005-06-21,11.882,12.129,11.882,12.005,265813,0
2005-06-22,12.05,12.33,12.05,12.233,324083,0
2005-06-23,12.233,12.452,12.164,12.259,420327,0
2005-06-24,12.259,12.452,12.101,12.277,569938,0
2005-06-27,12.25,12.25,11.952,12.005,274362,0
2005-06-28,12.014,12.181,11.996,12.129,243349,0
2005-06-29,12.277,12.277,11.944,12.085,190661,0
2005-06-30,12.137,12.224,11.996,12.014,410861,0
2005-07-01,12.032,12.259,12.032,12.215,211872,0
2005-07-05,12.259,12.697,12.241,12.697,427624,0
2005-07-06,12.672,12.672,12.365,12.416,449860,0
2005-07-07,12.076,12.425,11.97,12.268,333661,0
2005-07-08,12.321,12.802,12.321,12.733,264785,0
2005-07-11,12.733,12.989,12.594,12.829,392273,0
2005-07-12,12.802,12.856,12.594,12.697,190894,0
2005-07-13,12.724,12.972,12.47,12.75,211761,0
2005-07-14,12.891,13.127,12.55,12.663,158619,0
2005-07-15,12.672,12.742,12.515,12.715,105708,0
2005-07-18,12.759,12.847,12.55,12.55,292153,0
2005-07-19,12.672,12.963,12.62,12.811,285196,0
2005-07-20,12.847,12.945,12.706,12.874,223163,0
2005-07-21,12.883,13.022,12.55,12.724,210962,0
2005-07-22,12.724,13.11,12.724,13.093,358404,0
2005-07-25,13.066,13.251,12.766,12.945,411543,0
2005-07-26,13.031,13.188,12.883,13.075,336852,0
2005-07-27,13.161,13.188,13.057,13.153,292380,0
2005-07-28,13.153,13.197,13.075,13.145,316784,0
2005-07-29,13.145,13.224,12.98,13.161,337651,0
2005-08-01,13.161,13.419,13.04,13.384,692751,0
2005-08-02,13.384,13.796,13.294,13.761,750109,0
2005-08-03,13.761,13.837,13.591,13.779,839397,0
2005-08-04,13.725,13.725,13.591,13.662,460010,0
2005-08-05,13.636,13.68,13.426,13.654,440284,0
2005-08-08,13.814,13.821,13.548,13.636,362169,0
2005-08-09,14.075,14.82,14.049,14.768,1024471,0
2005-08-10,14.908,15.47,14.899,15.336,1124710,0
2005-08-11,15.214,15.354,15.067,15.345,588182,0
2005-08-12,15.345,15.47,15.197,15.408,364678,0
2005-08-15,15.408,15.513,15.268,15.372,440395,0
2005-08-16,15.452,15.452,14.996,15.005,382580,0
2005-08-17,14.926,15.127,14.829,14.864,338792,0
2005-08-18,14.951,14.969,14.68,14.777,273909,0
2005-08-19,14.732,14.732,14.549,14.628,258057,0
2005-08-22,14.628,14.881,14.496,14.881,289529,0
2005-08-23,14.969,15.241,14.917,15.049,404249,0
2005-08-24,15.005,15.487,14.996,15.207,516684,0
2005-08-25,15.214,15.417,15.197,15.363,349169,0
2005-08-26,15.363,15.408,14.951,14.951,277443,0
2005-08-29,14.96,15.163,14.908,15.082,243349,0
2005-08-30,15.013,15.031,14.557,14.697,541544,0
2005-08-31,14.706,15.286,14.655,15.25,493421,0
2005-09-01,15.25,15.312,15.031,15.073,304013,0
2005-09-02,15.073,15.154,14.856,14.89,147218,0
2005-09-06,15.082,15.277,14.96,15.277,454651,0
2005-09-07,15.259,15.304,15.154,15.286,353047,0
2005-09-08,15.345,16.057,15.336,16.048,802333,0
2005-09-09,15.741,16.039,15.479,15.653,3082655,0
2005-09-12,15.653,15.785,15.345,15.522,750226,0
2005-09-13,15.54,15.732,15.435,15.566,487374,0
2005-09-14,15.522,15.626,15.277,15.312,584876,0
2005-09-15,15.653,15.653,14.838,14.96,1118780,0
2005-09-16,15.013,15.522,14.996,15.1,1169979,0
2005-09-19,15.127,15.214,14.768,14.926,623534,0
2005-09-20,14.881,15.1,14.557,14.574,345521,0
2005-09-21,14.574,14.574,14.004,14.249,552033,0
2005-09-22,14.249,14.417,14.102,14.329,228069,0
2005-09-23,14.294,14.469,14.138,14.409,226697,0
2005-09-26,14.442,14.601,14.093,14.302,315300,0
2005-09-27,14.329,14.583,14.129,14.426,314619,0
2005-09-28,14.557,14.557,14.171,14.294,443818,0
2005-09-29,14.294,14.294,14.102,14.206,236619,0
2005-09-30,14.206,14.662,14.057,14.662,487833,0
2005-10-03,14.662,14.951,14.628,14.697,342099,0
2005-10-04,14.723,14.908,14.655,14.688,331266,0
2005-10-05,14.688,14.688,14.03,14.075,502544,0
2005-10-06,14.084,14.329,13.978,14.12,302413,0
2005-10-07,14.146,14.249,13.943,14.093,538465,0
2005-10-10,14.531,14.794,14.146,14.171,592174,0
2005-10-11,14.189,14.583,14.189,14.513,762996,0
2005-10-12,14.442,14.442,13.698,14.03,436063,0
2005-10-13,14.03,14.162,13.854,14.066,507103,0
2005-10-14,14.075,14.189,13.872,14.18,472097,0
2005-10-17,14.197,14.294,14.013,14.075,411775,0
2005-10-18,14.138,14.374,13.925,13.925,734715,0
2005-10-19,13.899,14.12,13.443,14.022,460352,0
2005-10-20,13.934,13.978,13.348,13.513,545875,0
2005-10-21,13.504,13.573,13.259,13.393,330810,0
2005-10-24,13.461,13.689,13.366,13.671,246652,0
2005-10-25,13.636,13.662,13.426,13.618,169452,0
2005-10-26,13.698,13.908,13.426,13.504,304696,0
2005-10-27,13.54,13.627,13.161,13.224,274023,0
2005-10-28,13.375,13.434,13.179,13.393,351335,0
2005-10-31,13.548,13.814,13.54,13.654,350310,0
2005-11-01,13.654,13.796,13.513,13.6,423861,0
2005-11-02,13.6,14.057,13.6,13.943,312907,0
2005-11-03,14.066,14.32,13.779,13.899,331492,0
2005-11-04,13.899,14.057,13.821,13.943,258286,0
2005-11-07,13.943,14.066,13.671,14.039,436862,0
2005-11-08,14.258,15.172,14.233,14.96,950466,0
2005-11-09,14.996,15.662,14.777,15.327,954798,0
2005-11-10,15.39,15.408,14.881,15.354,552834,0
2005-11-11,15.354,15.608,14.951,15.531,611219,0
2005-11-14,15.653,15.847,15.558,15.697,642461,0
2005-11-15,15.723,15.821,15.549,15.653,806441,0
2005-11-16,15.671,15.697,15.286,15.566,250987,0
2005-11-17,15.599,15.969,15.599,15.969,308459,0
2005-11-18,16.048,16.995,15.821,16.871,1127673,0
2005-11-21,16.871,16.943,16.575,16.889,602550,0
2005-11-22,16.793,16.845,16.618,16.81,478713,0
2005-11-23,16.81,17.022,16.698,16.793,280292,0
2005-11-25,16.749,16.793,16.443,16.749,81875,0
2005-11-28,16.707,16.724,16.434,16.593,303214,0
2005-11-29,16.749,16.828,16.363,16.503,422722,0
2005-11-30,16.662,16.749,16.512,16.689,487948,0
2005-12-01,16.662,16.793,16.328,16.724,473125,0
2005-12-02,16.724,17.066,16.724,17.04,435033,0
2005-12-05,17.013,17.022,16.53,16.758,584876,0
2005-12-06,16.837,17.013,16.575,16.618,524780,0
2005-12-07,16.654,16.731,16.539,16.575,553858,0
2005-12-08,16.557,16.618,16.075,16.363,263643,0
2005-12-09,16.354,16.645,16.223,16.584,492507,0
2005-12-12,16.584,16.593,16.127,16.303,419300,0
2005-12-13,16.259,16.381,16.091,16.214,343810,0
2005-12-14,16.285,16.337,16.012,16.241,419527,0
2005-12-15,16.267,16.294,15.883,16.109,313361,0
2005-12-16,16.118,16.118,15.522,15.574,1062104,0
2005-12-19,15.741,15.741,15.363,15.504,928001,0
2005-12-20,15.697,15.847,15.558,15.697,467991,0
2005-12-21,15.697,15.812,15.626,15.776,349510,0
2005-12-22,15.865,15.959,15.689,15.759,322028,0
2005-12-23,15.829,15.883,15.75,15.812,198762,0
2005-12-27,15.924,15.995,15.697,15.874,576207,0
2005-12-28,15.874,15.995,15.767,15.891,215865,0
2005-12-29,15.874,16.328,15.794,16.232,412117,0
2005-12-30,16.223,16.363,15.883,16.1,581339,0
2006-01-03,16.485,16.662,15.942,16.636,760028,0
2006-01-04,16.61,16.61,16.259,16.311,537781,0
2006-01-05,16.214,16.267,16.048,16.267,513492,0
2006-01-06,16.285,16.784,16.091,16.758,458528,0
2006-01-09,16.784,17.452,16.758,17.407,1134173,0
2006-01-10,17.284,17.505,17.188,17.505,611673,0
2006-01-11,17.505,17.532,17.152,17.47,541772,0
2006-01-12,17.514,17.592,17.197,17.302,449747,0
2006-01-13,17.302,17.461,17.293,17.363,527061,0
2006-01-17,17.188,17.266,16.986,17.135,244829,0
2006-01-18,17.057,17.328,16.828,16.961,350195,0
2006-01-19,16.969,16.969,16.627,16.853,365363,0
2006-01-20,16.862,16.925,16.557,16.671,455563,0
2006-01-23,16.671,16.74,16.477,16.627,270028,0
2006-01-24,16.662,16.845,16.425,16.566,332749,0
2006-01-25,16.566,16.716,16.18,16.485,463998,0
2006-01-26,16.539,16.986,16.512,16.969,447123,0
2006-01-27,16.969,17.293,16.925,17.231,463886,0
2006-01-30,17.319,17.407,17.022,17.066,230347,0
2006-01-31,17.075,17.541,16.952,17.443,330467,0
2006-02-01,17.416,18.294,17.407,18.241,819895,0
2006-02-02,18.267,18.267,17.651,17.749,366843,0
2006-02-03,17.722,17.918,17.532,17.574,359888,0
2006-02-06,17.532,17.626,17.248,17.609,281550,0
2006-02-07,17.532,17.617,17.302,17.363,328987,0
2006-02-08,17.541,17.626,17.505,17.583,461262,0
2006-02-09,17.626,18.072,17.617,17.775,380871,0
2006-02-10,17.713,17.757,17.452,17.651,316556,0
2006-02-13,17.541,17.811,17.496,17.757,438801,0
2006-02-14,17.891,18.759,17.891,18.573,1657355,0
2006-02-15,18.768,19.17,18.555,18.645,695031,0
2006-02-16,18.645,19.013,18.645,18.914,584189,0
2006-02-17,19.049,19.135,18.897,19.022,532419,0
2006-02-21,18.871,19.117,18.232,18.431,497526,0
2006-02-22,18.44,18.827,18.406,18.662,445186,0
2006-02-23,18.662,18.862,18.476,18.546,647480,0
2006-02-24,18.467,18.809,18.276,18.636,336852,0
2006-02-27,18.636,18.844,18.573,18.75,534702,0
2006-02-28,18.707,18.707,18.241,18.52,612470,0
2006-03-01,18.591,18.707,18.503,18.627,470727,0
2006-03-02,18.627,18.636,18.356,18.503,250531,0
2006-03-03,18.348,18.573,18.348,18.415,812031,0
2006-03-06,17.583,18.511,17.583,18.449,259083,0
2006-03-07,18.364,18.485,18.232,18.294,299108,0
2006-03-08,18.768,20.941,18.768,20.52,2727440,0
2006-03-09,21.002,21.214,20.292,20.354,1260180,0
2006-03-10,20.345,20.599,20.063,20.475,1088218,0
2006-03-13,20.52,20.651,20.417,20.475,1110227,0
2006-03-14,20.475,20.869,20.399,20.785,1048192,0
2006-03-15,20.829,21.214,20.811,21.126,1061533,0
2006-03-16,21.879,22.098,21.178,21.231,1607751,0
2006-03-17,21.011,21.231,20.845,20.905,1071226,0
2006-03-20,21.011,21.45,20.914,21.231,717610,0
2006-03-21,21.231,21.609,20.994,21.52,1083084,0
2006-03-22,21.494,22.047,21.45,21.986,1387668,0
2006-03-23,22.011,22.495,21.969,22.425,730041,0
2006-03-24,22.416,22.838,22.292,22.82,763223,0
2006-03-27,22.856,23.564,22.704,23.326,906564,0
2006-03-28,23.342,23.652,22.82,23.25,816818,0
2006-03-29,23.422,24.685,23.422,24.58,1256075,0
2006-03-30,24.667,25.695,24.038,24.738,1993526,0
2006-03-31,24.65,25.475,24.556,25.466,1098481,0
2006-04-03,25.869,26.282,25.678,25.824,1183206,0
2006-04-04,25.824,26.308,25.703,26.308,1375696,0
2006-04-05,26.22,26.457,25.729,26.186,985018,0
2006-04-06,25.914,28.297,25.896,27.414,1845171,0
2006-04-07,27.053,27.86,26.352,26.581,1337152,0
2006-04-10,26.835,26.835,25.765,26.299,980226,0
2006-04-11,25.133,25.133,24.72,25.027,1939929,0
2006-04-12,24.835,25.16,24.65,25.001,1019912,0
2006-04-13,25.009,26.081,24.949,25.833,652839,0
2006-04-17,25.783,25.783,25.186,25.283,638015,0
2006-04-18,25.37,26.914,25.344,26.65,1082744,0
2006-04-19,26.387,26.746,25.808,26.702,903596,0
2006-04-20,26.308,26.617,26.132,26.572,385658,0
2006-04-21,26.737,26.737,26.001,26.123,516113,0
2006-04-24,26.046,26.22,25.695,26.195,346204,0
2006-04-25,26.186,26.282,25.869,26.264,484299,0
2006-04-26,26.228,26.668,25.966,26.106,653978,0
2006-04-27,25.887,26.439,25.615,26.028,1015468,0
2006-04-28,25.808,26.352,25.738,26.299,587385,0
2006-05-01,26.746,27.335,26.702,26.992,1316853,0
2006-05-02,26.992,27.704,26.869,27.464,1478097,0
2006-05-03,27.396,27.816,27.3,27.632,622278,0
2006-05-04,28.57,28.922,27.816,28.159,1241023,0
2006-05-05,28.072,28.395,28.036,28.193,872583,0
2006-05-08,28.237,29.676,28.159,29.649,1369422,0
2006-05-09,28.676,28.807,26.684,27.929,3118234,0
2006-05-10,27.449,27.842,27.088,27.256,942598,0
2006-05-11,27.256,27.773,26.668,26.763,828907,0
2006-05-12,26.763,26.844,26.072,26.177,1035419,0
2006-05-15,26.177,26.299,25.695,25.905,1358250,0
2006-05-16,25.983,26.475,25.975,26.264,1141015,0
2006-05-17,26.046,26.264,25.238,25.292,710427,0
2006-05-18,25.475,25.606,24.984,25.027,703469,0
2006-05-19,25.036,25.212,24.52,25.001,714301,0
2006-05-22,24.783,24.992,23.74,24.238,1104522,0
2006-05-23,24.379,25.396,24.343,24.765,786829,0
2006-05-24,24.817,25.001,23.466,24.37,1537619,0
2006-05-25,24.511,24.598,23.994,24.502,607796,0
2006-05-26,24.589,24.817,24.152,24.458,573015,0
2006-05-30,24.317,24.352,23.267,23.275,807011,0
2006-05-31,23.3,23.66,23.081,23.458,878738,0
2006-06-01,23.678,24.589,23.678,24.529,979545,0
2006-06-02,24.747,25.018,24.107,24.335,655347,0
2006-06-05,24.335,24.37,22.896,22.974,930510,0
2006-06-06,22.965,22.965,21.782,22.186,1545491,0
2006-06-07,22.186,22.354,21.432,21.468,1008739,0
2006-06-08,21.441,21.662,20.17,21.415,1634778,0
2006-06-09,21.854,22.256,20.634,20.905,827655,0
2006-06-12,20.399,22.292,20.063,21.318,1785188,0
2006-06-13,21.353,21.485,20.081,20.125,1772301,0
2006-06-14,20.345,20.767,19.977,20.292,710538,0
2006-06-15,20.608,22.038,20.555,22.02,1254708,0
2006-06-16,22.02,22.107,21.011,21.047,1337495,0
2006-06-19,21.16,21.318,20.248,20.292,863116,0
2006-06-20,20.336,21.906,20.336,20.794,976236,0
2006-06-21,20.794,21.38,20.696,21.065,412000,0
2006-06-22,21.065,21.24,20.625,21.056,1005545,0
2006-06-23,21.056,21.476,20.82,21.282,667550,0
2006-06-26,21.503,21.809,21.178,21.511,698794,0
2006-06-27,21.573,21.782,20.976,21.065,516911,0
2006-06-28,21.282,21.336,20.758,21.011,562752,0
2006-06-29,21.187,22.847,21.134,22.847,1220155,0
2006-06-30,23.063,23.205,22.775,23.019,2165487,0
2006-07-03,23.241,23.722,23.045,23.722,412687,0
2006-07-05,23.591,23.591,22.518,22.722,731865,0
2006-07-06,22.775,22.811,22.265,22.58,554657,0
2006-07-07,22.571,23.019,22.389,22.847,986157,0
2006-07-10,22.92,23.713,22.92,23.152,1118780,0
2006-07-11,22.983,23.333,22.416,23.126,1091752,0
2006-07-12,23.117,23.834,22.838,23.687,1683582,0
2006-07-13,23.678,23.994,23.001,23.099,1445254,0
2006-07-14,23.099,23.267,22.389,23.01,669601,0
2006-07-17,22.889,23.027,22.283,22.407,555453,0
2006-07-18,22.477,22.74,21.995,22.239,954456,0
2006-07-19,22.327,23.713,22.221,23.626,999958,0
2006-07-20,23.763,24.116,23.44,23.687,1234634,0
2006-07-21,23.704,24.054,23.582,24.038,1607297,0
2006-07-24,24.335,25.22,24.3,25.151,1280935,0
2006-07-25,25.388,25.66,24.616,25.027,1289485,0
2006-07-26,25.036,25.045,24.081,24.529,1000869,0
2006-07-27,25.729,25.729,23.747,23.897,781581,0
2006-07-28,24.116,24.862,24.021,24.529,751478,0
2006-07-31,24.485,24.589,24.003,24.229,871098,0
2006-08-01,24.194,24.203,23.529,23.941,908160,0
2006-08-02,25.562,26.081,24.756,25.027,2104594,0
2006-08-03,25.027,25.922,24.598,25.765,1248321,0
2006-08-04,26.089,26.308,24.747,25.097,1072138,0
2006-08-07,24.8,25.274,24.494,24.932,917170,0
2006-08-08,25.344,25.8,25.212,25.353,1409108,0
2006-08-09,25.72,25.869,25.16,25.203,1037700,0
2006-08-10,25.16,25.922,25.027,25.579,1740372,0
2006-08-11,25.589,25.94,25.475,25.774,724680,0
2006-08-14,26.046,26.379,25.703,25.86,951834,0
2006-08-15,26.123,26.835,26.106,26.808,1094944,0
2006-08-16,27.273,27.965,26.932,27.911,1298381,0
2006-08-17,27.911,28.063,27.36,27.508,969509,0
2006-08-18,27.517,27.773,26.914,27.65,814766,0
2006-08-21,27.335,27.464,26.693,27.36,562182,0
2006-08-22,27.508,27.884,27.131,27.464,852397,0
2006-08-23,27.561,27.641,26.746,27.264,757635,0
2006-08-24,27.23,27.23,24.607,24.898,3277308,0
2006-08-25,24.729,25.027,23.608,23.635,2504965,0
2006-08-28,23.678,24.529,23.678,24.194,1327572,0
2006-08-29,24.021,24.352,23.6,24.274,1643217,0
2006-08-30,24.283,24.511,23.888,24.098,1253567,0
2006-08-31,24.098,24.616,24.063,24.379,1260292,0
2006-09-01,24.529,24.572,24.238,24.511,648165,0
2006-09-05,24.564,24.907,24.361,24.835,763451,0
2006-09-06,24.616,24.625,23.678,23.897,1244216,0
2006-09-07,23.906,23.985,23.387,23.458,1081948,0
2006-09-08,23.458,23.932,23.422,23.798,960386,0
2006-09-11,23.687,24.152,23.072,23.74,744294,0
2006-09-12,23.852,24.79,23.763,24.702,1036331,0
2006-09-13,24.729,25.379,24.658,25.327,841448,0
2006-09-14,25.327,25.484,24.88,25.344,718522,0
2006-09-15,25.475,26.028,25.317,25.966,1532717,0
2006-09-18,26.22,26.422,25.975,26.404,1137367,0
2006-09-19,26.457,26.457,25.579,25.905,1012955,0
2006-09-20,26.046,26.72,26.046,26.625,746460,0
2006-09-21,26.79,27.248,26.536,27.185,1467151,0
2006-09-22,27.019,27.238,26.054,26.098,1301805,0
2006-09-25,26.01,26.299,24.625,26.299,1544123,0
2006-09-26,27.088,27.782,26.527,27.677,1772644,0
2006-09-27,27.659,28.386,27.508,28.063,1091639,0
2006-09-28,27.842,28.763,27.659,28.718,1320161,0
2006-09-29,28.718,28.896,28.201,28.272,1177504,0
2006-10-02,28.324,28.974,28.281,28.659,993343,0
2006-10-03,28.754,29.946,28.333,29.528,1458141,0
2006-10-04,29.728,30.517,29.552,30.472,980116,0
2006-10-05,30.263,30.571,29.282,30.377,1242959,0
2006-10-06,30.422,30.694,29.528,30.308,601753,0
2006-10-09,31.745,31.78,31.114,31.281,1064271,0
2006-10-10,31.29,31.307,30.281,30.798,1469659,0
2006-10-11,30.798,31.674,30.72,31.447,2033439,0
2006-10-12,32.051,32.227,31.315,32.194,1263260,0
2006-10-13,32.14,33.079,32.06,32.92,947044,0
2006-10-16,32.185,32.693,31.536,31.762,1583579,0
2006-10-17,31.701,32.64,31.656,32.516,961869,0
2006-10-18,32.797,33.147,32.176,32.693,690015,0
2006-10-19,32.797,33.596,32.736,33.104,740644,0
2006-10-20,33.219,33.219,32.719,32.815,866994,0
2006-10-23,32.823,33.121,32.543,32.92,925039,0
2006-10-24,32.92,32.938,32.499,32.657,773716,0
2006-10-25,32.753,32.956,32.006,32.403,904739,0
2006-10-26,32.534,32.701,32.006,32.666,839738,0
2006-10-27,32.666,33.009,32.227,32.446,603349,0
2006-10-30,32.376,32.938,32.087,32.823,546448,0
2006-10-31,32.902,33.885,32.884,33.324,681122,0
2006-11-01,33.351,33.657,32.525,32.797,792531,0
2006-11-02,32.446,32.552,31.991,32.227,810202,0
2006-11-03,32.359,32.78,32.006,32.236,625586,0
2006-11-06,33.001,33.244,32.307,33.112,475404,0
2006-11-07,33.112,33.333,32.657,32.71,910667,0
2006-11-08,31.572,31.572,29.035,30.246,2786055,0
2006-11-09,30.694,31.281,28.579,29.693,2491394,0
2006-11-10,27.808,28.501,27.36,27.842,3158260,0
2006-11-13,27.695,27.722,26.808,27.097,2335624,0
2006-11-14,26.79,27.23,26.43,27.221,1634321,0
2006-11-15,26.352,27.203,26.308,26.844,1842319,0
2006-11-16,26.844,27.482,26.746,27.414,1648004,0
2006-11-17,27.256,27.352,26.896,27.256,1418916,0
2006-11-20,27.053,27.14,26.439,26.51,1466352,0
2006-11-21,26.693,26.984,26.15,26.684,1295189,0
2006-11-22,26.676,27.482,26.484,27.423,1025043,0
2006-11-24,27.369,28.237,27.256,28.193,925262,0
2006-11-27,28.201,28.246,26.853,26.949,1437498,0
2006-11-28,26.853,26.966,26.352,26.617,1379457,0
2006-11-29,26.826,26.992,26.141,26.554,1853950,0
2006-11-30,26.668,27.57,26.617,27.264,1923852,0
2006-12-01,27.264,27.456,26.72,27.01,1064157,0
2006-12-04,26.923,28.281,26.923,27.956,2168453,0
2006-12-05,28.351,28.404,27.884,28.018,1399186,0
2006-12-06,27.86,28.15,27.722,27.842,1143980,0
2006-12-07,27.974,28.386,27.405,27.491,987413,0
2006-12-08,28.063,28.237,27.782,28.063,912948,0
2006-12-11,28.063,28.493,27.526,28.09,1076701,0
2006-12-12,28.09,28.448,27.668,27.782,699704,0
2006-12-13,27.834,28.09,27.624,27.86,569938,0
2006-12-14,27.869,28.493,27.869,28.045,837461,0
2006-12-15,28.063,28.493,27.947,28.081,1250828,0
2006-12-18,28.185,28.324,27.352,27.5,754445,0
2006-12-19,27.535,27.825,27.309,27.713,833240,0
2006-12-20,27.722,28.176,27.722,28.072,932332,0
2006-12-21,28.081,28.413,27.641,27.974,633570,0
2006-12-22,27.956,27.956,27.256,27.464,485895,0
2006-12-26,27.378,27.677,27.335,27.5,402310,0
2006-12-27,27.588,27.974,27.517,27.713,514060,0
2006-12-28,27.713,27.808,27.44,27.482,346660,0
2006-12-29,27.36,27.517,27.203,27.203,494447,0
2007-01-03,27.36,27.731,26.79,27.061,1531805,0
2007-01-04,27.061,27.834,26.896,27.74,847949,0
2007-01-05,26.966,27.597,26.799,27.105,839055,0
2007-01-08,27.097,27.122,26.737,26.932,703699,0
2007-01-09,26.932,27.131,26.501,27.01,952406,0
2007-01-10,26.79,27.378,26.668,27.273,730840,0
2007-01-11,27.432,28.519,27.423,28.457,1397931,0
2007-01-12,28.466,29.333,28.413,29.298,815675,0
2007-01-16,29.29,29.578,28.931,29.001,709286,0
2007-01-17,28.851,29.535,28.789,29.511,788310,0
2007-01-18,29.333,29.511,28.974,29.175,779531,0
2007-01-19,29.184,30.096,28.685,30.079,737338,0
2007-01-22,30.604,31.604,30.192,31.218,1986001,0
2007-01-23,31.132,32.351,30.921,32.042,1265541,0
2007-01-24,32.042,32.176,31.93,32.024,699821,0
2007-01-25,31.806,31.877,31.061,31.385,1081717,0
2007-01-26,31.572,31.572,30.867,31.315,865624,0
2007-01-29,31.315,32.446,31.315,32.403,1064385,0
2007-01-30,32.403,32.858,32.245,32.753,1593498,0
2007-01-31,32.632,32.753,31.966,32.516,1960116,0
2007-02-01,32.623,33.079,32.623,32.884,1051613,0
2007-02-02,32.815,33.147,32.149,32.657,833695,0
2007-02-05,32.666,32.858,32.149,32.185,855020,0
2007-02-06,32.359,32.823,31.596,32.552,1243301,0
2007-02-07,32.657,32.657,32.042,32.096,741330,0
2007-02-08,32.105,33.718,32.042,33.682,1918722,0
2007-02-09,33.718,34.815,33.596,34.498,2384092,0
2007-02-12,34.464,34.464,33.797,34.139,1307605,0
2007-02-13,34.21,34.236,33.65,33.823,922865,0
2007-02-14,33.929,33.947,33.657,33.771,1003659,0
2007-02-15,33.789,33.981,33.21,33.823,680207,0
2007-02-16,33.832,34.157,33.709,34.112,560475,0
2007-02-20,34.201,34.27,33.526,34.192,766986,0
2007-02-21,34.166,34.815,34.008,34.798,936669,0
2007-02-22,34.798,35.515,34.781,35.209,1552333,0
2007-02-23,34.963,35.384,34.79,35.29,1078412,0
2007-02-26,35.419,35.428,34.017,34.077,1158941,0
2007-02-27,33.41,33.517,31.572,31.913,1860333,0
2007-02-28,32.14,32.316,31.63,31.833,2283852,0
2007-03-01,31.572,33.981,30.841,33.65,2309542,0
2007-03-02,33.65,34.534,33.279,34.21,2251014,0
2007-03-05,33.499,33.657,32.069,32.078,1794082,0
2007-03-06,32.464,33.419,32.464,33.244,1437387,0
2007-03-07,33.147,33.885,32.831,33.727,1829546,0
2007-03-08,33.981,34.341,33.395,33.682,1132691,0
2007-03-09,34.026,34.201,33.342,33.92,861637,0
2007-03-12,33.92,34.148,33.228,33.691,661277,0
2007-03-13,33.526,33.614,31.966,32.087,1196436,0
2007-03-14,32.218,32.666,31.281,32.446,1013300,0
2007-03-15,32.351,32.561,32.113,32.482,692981,0
2007-03-16,32.491,32.57,31.656,32.437,1355510,0
2007-03-19,32.623,32.965,32.385,32.597,534015,0
2007-03-20,32.597,33.745,32.525,33.745,962439,0
2007-03-21,33.762,35.209,33.745,35.06,2192058,0
2007-03-22,35.077,36.123,34.824,35.972,2703191,0
2007-03-23,35.972,36.568,35.726,36.42,1578332,0
2007-03-26,36.833,37.989,36.833,37.314,2553656,0
2007-03-27,37.227,37.236,36.585,37.227,969966,0
2007-03-28,37.218,37.866,37.042,37.586,1292758,0
2007-03-29,37.586,38.698,37.586,38.587,1797619,0
2007-03-30,38.752,39.393,38.235,39.007,2389448,0
2007-04-02,39.288,40.426,39.147,40.329,3492262,0
2007-04-03,40.648,41.277,40.586,40.865,2369081,0
2007-04-04,40.698,42.154,40.604,41.497,3565700,0
2007-04-05,41.654,41.848,41.268,41.393,1595549,0
2007-04-09,41.393,43.516,41.25,43.206,2301983,0
2007-04-10,43.154,43.498,41.909,42.085,2630857,0
2007-04-11,42.207,42.691,41.796,42.646,2290014,0
2007-04-12,42.452,43.654,42.296,43.251,1899335,0
2007-04-13,43.409,43.609,42.233,42.365,1826467,0
2007-04-16,42.97,43.961,42.97,43.83,1508582,0
2007-04-17,43.83,44.137,43.32,44.031,1508499,0
2007-04-18,44.039,44.268,43.328,43.54,991520,0
2007-04-19,43.417,43.759,42.988,43.268,1094376,0
2007-04-20,43.715,44.286,43.268,44.224,3816106,0
2007-04-23,44.11,45.381,44.11,45.155,1068945,0
2007-04-24,45.24,45.319,44.408,44.81,1299636,0
2007-04-25,44.716,45.687,44.636,45.426,984985,0
2007-04-26,45.601,46.171,45.311,45.936,836319,0
2007-04-27,45.936,46.259,45.39,45.83,678103,0
2007-04-30,45.985,46.364,45.207,45.267,1053209,0
2007-05-01,45.249,45.258,43.891,44.725,1236610,0
2007-05-02,44.725,45.713,44.504,44.987,1361689,0
2007-05-03,45.119,45.328,42.664,43.242,3581372,0
2007-05-04,43.417,44.25,43.409,43.874,1482544,0
2007-05-07,43.978,46.698,43.978,45.722,3199368,0
2007-05-08,45.506,46.171,44.96,45.954,1524395,0
2007-05-09,45.91,46.021,44.312,44.81,2219995,0
2007-05-10,44.197,45.311,43.978,44.048,1282188,0
2007-05-11,44.374,44.795,43.13,43.68,1602132,0
2007-05-14,44.066,44.155,42.26,42.434,2231571,0
2007-05-15,42.873,43.067,41.699,41.874,1872666,0
2007-05-16,41.198,42.655,38.525,39.575,5452028,0
2007-05-17,39.856,40.006,39.05,39.429,1672604,0
2007-05-18,39.429,39.9,39.04,39.726,1142954,0
2007-05-21,39.523,40.165,39.471,39.62,1477663,0
2007-05-22,39.717,40.093,39.557,39.788,1118331,0
2007-05-23,39.788,40.673,39.788,40.059,1489751,0
2007-05-24,39.997,40.673,38.981,39.102,1283717,0
2007-05-25,39.322,40.076,39.322,39.779,1064955,0
2007-05-29,39.779,40.515,39.717,40.47,1396050,0
2007-05-30,40.278,41.513,39.717,41.471,1403373,0
2007-05-31,42.128,42.296,41.48,41.627,2105734,0
2007-06-01,41.925,42.637,41.761,42.47,1160686,0
2007-06-04,42.479,42.881,42.233,42.54,689901,0
2007-06-05,42.549,42.83,41.162,41.77,1288142,0
2007-06-06,41.454,41.556,39.822,40.613,1328938,0
2007-06-07,40.426,40.91,39.548,39.84,1069743,0
2007-06-08,39.726,40.919,39.34,40.776,859809,0
2007-06-11,40.785,41.609,40.093,40.989,1228592,0
2007-06-12,40.91,40.91,39.62,39.629,1160093,0
2007-06-13,39.831,41.108,39.831,40.901,883871,0
2007-06-14,41.814,44.039,41.796,43.399,2240180,0
2007-06-15,43.582,44.066,42.794,42.944,1388125,0
2007-06-18,42.926,42.97,42.094,42.207,838258,0
2007-06-19,41.805,42.479,41.654,42.425,814879,0
2007-06-20,42.434,43.13,41.445,41.489,930968,0
2007-06-21,41.489,43.112,41.117,43.076,972930,0
2007-06-22,43.076,43.759,41.839,42.4,1646621,0
2007-06-25,42.567,42.97,40.758,41.25,1287776,0
2007-06-26,41.743,42.04,40.47,40.706,1271935,0
2007-06-27,40.706,41.375,40.235,40.856,1425869,0
2007-06-28,40.946,41.384,40.338,40.586,1051045,0
2007-06-29,40.803,42.022,40.147,40.356,1117638,0
2007-07-02,40.47,42.749,40.452,42.637,1519375,0
2007-07-03,42.655,43.654,42.655,43.549,737110,0
2007-07-05,43.549,43.715,43.022,43.507,834835,0
2007-07-06,43.715,45.776,43.364,45.506,1749495,0
2007-07-09,45.506,46.215,44.854,44.942,1381510,0
2007-07-10,44.819,45.083,43.777,43.943,1039867,0
2007-07-11,44.013,44.698,43.759,44.575,666183,0
2007-07-12,44.978,45.163,44.312,44.54,1031201,0
2007-07-13,44.698,46.408,44.636,46.277,1231100,0
2007-07-16,46.055,47.346,45.918,46.339,1295758,0
2007-07-17,46.108,46.529,45.293,45.435,685453,0
2007-07-18,45.381,45.713,43.848,44.777,1084911,0
2007-07-19,45.207,45.479,44.619,44.845,617145,0
2007-07-20,44.75,44.845,43.171,44.592,1609464,0
2007-07-23,44.96,46.073,44.11,44.636,1094262,0
2007-07-24,44.163,44.347,41.788,41.943,1202706,0
2007-07-25,42.767,45.293,42.767,44.81,2862239,0
2007-07-26,42.97,42.97,38.936,39.9,4439762,0
2007-07-27,39.752,41.233,37.664,37.84,3387466,0
2007-07-30,38.007,40.928,37.359,39.62,2682970,0
2007-07-31,40.68,40.74,37.428,37.488,3017313,0
2007-08-01,37.664,39.436,36.654,39.436,2746258,0
2007-08-02,39.497,42.347,39.497,40.568,2926204,0
2007-08-03,40.568,40.715,38.621,38.945,2546357,0
2007-08-06,39.462,39.856,37.866,39.822,1642188,0
2007-08-07,39.752,41.25,38.866,41.108,2370517,0
2007-08-08,42.347,45.032,41.25,43.883,7620718,0
2007-08-09,41.743,42.767,40.542,41.547,4102908,0
2007-08-10,39.34,40.111,37.253,38.954,5031595,0
2007-08-13,40.338,40.689,39.402,39.943,2361853,0
2007-08-14,41.126,41.18,39.067,39.138,2434034,0
2007-08-15,39.111,39.505,36.278,36.429,2355125,0
2007-08-16,36.234,36.234,31.15,34.595,8216197,0
2007-08-17,34.841,37.006,31.482,33.095,5360239,0
2007-08-20,33.419,34.595,32.385,33.174,2814346,0
2007-08-21,33.07,35.06,32.675,34.507,2038000,0
2007-08-22,34.999,36.138,34.638,35.999,3239681,0
2007-08-23,36.77,38.295,35.972,37.428,4037911,0
2007-08-24,37.515,39.225,36.997,39.172,3052893,0
2007-08-27,38.849,38.849,37.954,38.156,1577193,0
2007-08-28,37.727,37.77,36.278,36.543,1728857,0
2007-08-29,36.833,38.217,36.761,38.156,2499035,0
2007-08-30,37.673,38.139,36.708,36.928,1866721,0
2007-08-31,37.488,38.287,37.051,37.954,1986913,0
2007-09-04,37.515,39.111,37.375,38.637,1737068,0
2007-09-05,38.516,38.516,36.717,36.806,2279861,0
2007-09-06,36.726,37.147,35.719,36.061,2774992,0
2007-09-07,35.174,35.901,34.017,35.299,2474745,0
2007-09-10,35.411,36.393,33.386,34.682,2856301,0
2007-09-11,35.095,36.208,35.06,36.147,3395335,0
2007-09-12,35.883,36.217,35.174,35.847,1755309,0
2007-09-13,36.131,38.279,36.043,37.586,2772372,0
2007-09-14,36.997,37.736,36.243,37.471,1533630,0
2007-09-17,37.182,37.709,36.851,37.218,1096200,0
2007-09-18,37.437,40.287,37.103,40.183,2058751,0
2007-09-19,40.883,42.461,40.226,40.91,2508958,0
2007-09-20,40.946,41.322,40.417,41.06,2435633,0
2007-09-21,41.743,41.788,40.919,41.636,1826125,0
2007-09-24,41.654,42.742,41.654,42.067,1784504,0
2007-09-25,41.654,42.952,41.091,42.593,1642758,0
2007-09-26,42.749,43.162,41.708,42.111,1389036,0
2007-09-27,42.198,43.233,41.892,42.812,1052983,0
2007-09-28,42.673,42.952,41.725,41.909,1091526,0
2007-10-01,41.865,43.146,41.848,42.749,1020595,0
2007-10-02,42.89,45.678,42.89,45.258,2562665,0
2007-10-03,45.101,46.951,44.725,46.583,2270512,0
2007-10-04,46.636,46.725,44.996,45.55,1275233,0
2007-10-05,46.038,48.232,46.038,47.092,2076770,0
2007-10-08,46.924,47.792,46.583,46.96,1222777,0
2007-10-09,48.232,48.669,47.268,48.398,1747785,0
2007-10-10,48.469,51.591,48.266,50.547,3524990,0
2007-10-11,51.74,53.845,49.635,49.898,3833680,0
2007-10-12,50.336,51.239,49.311,50.144,1617672,0
2007-10-15,50.153,50.153,46.09,47.031,3909511,0
2007-10-16,47.355,48.187,46.364,46.838,1512534,0
2007-10-17,47.206,47.995,44.303,45.642,2224216,0
2007-10-18,45.642,47.372,45.642,47.301,1377292,0
2007-10-19,47.301,47.494,44.619,45.61,2346915,0
2007-10-22,44.645,45.634,43.839,45.058,1799784,0
2007-10-23,46.038,46.348,44.531,46.099,1255618,0
2007-10-24,45.426,46.126,43.724,45.803,1479578,0
2007-10-25,46.038,46.879,45.803,46.416,2397203,0
2007-10-26,47.285,49.818,47.242,49.635,2713415,0
2007-10-29,49.635,49.907,48.109,48.398,1134173,0
2007-10-30,48.407,48.741,47.469,47.645,886379,0
2007-10-31,48.31,48.759,46.39,47.503,1807083,0
2007-11-01,46.322,46.592,45.023,45.444,1778576,0
2007-11-02,45.601,45.601,44.084,44.768,1620753,0
2007-11-05,43.346,44.795,42.637,44.356,1679439,0
2007-11-06,45.311,46.232,43.355,46.021,2619703,0
2007-11-07,44.881,45.954,43.866,43.908,3169208,0
2007-11-08,31.581,32.006,27.01,31.429,27550092,0
2007-11-09,31.132,31.141,27.248,28.718,7198953,0
2007-11-12,30.035,30.526,28.219,28.369,5227585,0
2007-11-13,29.676,31.132,29.219,30.422,6735016,0
2007-11-14,33.569,33.569,30.447,30.526,5875269,0
2007-11-15,33.533,34.359,32.884,33.56,9059912,0
2007-11-16,33.605,34.035,32.455,33.351,4435834,0
2007-11-19,33.306,33.306,31.393,31.975,3215906,0
2007-11-20,31.904,31.975,29.955,30.711,4292776,0
2007-11-21,30.439,30.939,29.255,30.456,5016429,0
2007-11-23,30.578,31.622,29.973,31.349,1014153,0
2007-11-26,31.71,31.833,30.562,30.702,4124684,0
2007-11-27,30.78,32.867,30.78,32.428,2949972,0
2007-11-28,32.745,33.044,31.983,32.753,2694398,0
2007-11-29,32.684,32.684,31.683,32.376,2395857,0
2007-11-30,32.893,33.437,32.403,32.84,2334976,0
2007-12-03,32.403,32.876,32.051,32.21,1174626,0
2007-12-04,31.868,32.428,31.402,32.253,2019341,0
2007-12-05,32.623,33.437,31.886,33.377,1916807,0
2007-12-06,33.85,36.611,33.614,36.491,3667701,0
2007-12-07,36.5,36.708,35.349,35.928,2182124,0
2007-12-10,36.097,36.097,35.007,35.376,1926747,0
2007-12-11,35.393,35.533,33.324,33.614,3309578,0
2007-12-12,32.965,34.807,32.965,34.043,2933586,0
2007-12-13,34.201,34.201,32.289,32.884,2288848,0
2007-12-14,32.597,33.121,31.622,31.639,2646239,0
2007-12-17,31.429,32.499,30.981,31.447,2237575,0
2007-12-18,31.998,34.368,31.789,34.017,3237400,0
2007-12-19,34.201,34.498,32.771,33.139,1969350,0
2007-12-20,33.455,34.017,32.455,33.578,1402962,0
2007-12-21,33.956,36.114,33.956,35.676,3249733,0
2007-12-24,35.955,36.69,35.787,36.07,588638,0
2007-12-26,35.411,36.681,35.411,36.331,1091859,0
2007-12-27,36.384,36.543,35.183,35.76,1226426,0
2007-12-28,35.586,36.393,34.559,34.867,1230558,0
2007-12-31,34.798,34.928,33.41,33.41,1189022,0
2008-01-02,33.342,34.79,32.893,33.832,1883141,0
2008-01-03,33.99,34.175,32.446,32.534,1179929,0
2008-01-04,32.167,32.316,30.254,30.64,2766467,0
2008-01-07,30.72,31.376,29.543,30.035,1661838,0
2008-01-08,30.087,30.771,28.869,28.905,1843114,0
2008-01-09,28.913,29.595,28.063,29.475,1808907,0
2008-01-10,29.201,30.999,28.718,30.21,2105190,0
2008-01-11,29.56,29.631,28.21,28.763,2330089,0
2008-01-14,28.913,30.254,28.667,29.667,2049107,0
2008-01-15,28.913,29.08,27.869,28.413,1975123,0
2008-01-16,28.018,29.737,27.893,28.843,2394703,0
2008-01-17,29.08,29.816,27.869,27.929,2225498,0
2008-01-18,28.09,28.457,26.019,27.113,2139844,0
2008-01-22,25.983,26.844,24.159,26.581,5602380,0
2008-01-23,26.308,26.835,24.247,25.833,4567622,0
2008-01-24,26.448,28.851,25.615,28.126,3054828,0
2008-01-25,28.386,29.201,25.851,26.237,2494937,0
2008-01-28,26.037,26.914,25.265,26.641,1655096,0
2008-01-29,26.572,26.746,25.301,25.878,2372882,0
2008-01-30,25.738,26.308,25.027,25.379,2420253,0
2008-01-31,24.992,27.606,24.556,27.248,2330627,0
2008-02-01,27.238,28.457,26.932,28.264,1752708,0
2008-02-04,28.255,28.727,27.668,28.237,1640767,0
2008-02-05,27.668,29.089,27.019,28.501,3403065,0
2008-02-06,28.94,29.395,26.572,26.887,3141100,0
2008-02-07,26.754,28.369,26.352,28.045,2916568,0
2008-02-08,27.884,28.588,26.914,27.07,1591679,0
2008-02-11,27.045,28.281,26.896,28.099,1970607,0
2008-02-12,28.501,29.56,28.219,28.974,1925274,0
2008-02-13,29.333,30.316,29.166,30.29,1586587,0
2008-02-14,30.263,30.685,29.552,29.879,2157207,0
2008-02-15,29.728,30.29,29.448,29.852,1851105,0
2008-02-19,30.105,30.604,29.027,29.702,2818031,0
2008-02-20,29.421,29.981,29.071,29.896,1924784,0
2008-02-21,30.201,31.324,29.946,30.079,2620096,0
2008-02-22,30.281,30.359,27.668,28.21,3874534,0
2008-02-25,28.219,28.957,28.045,28.851,3708704,0
2008-02-26,28.519,31.236,28.324,29.964,3997945,0
2008-02-27,28.94,32.069,27.965,30.789,7822007,0
2008-02-28,31.998,31.998,30.658,30.859,2522832,0
2008-02-29,30.481,30.649,29.421,29.569,2050217,0
2008-03-03,29.52,29.52,28.255,28.395,2592755,0
2008-03-04,28.297,28.297,27.396,28.063,2145420,0
2008-03-05,28.315,28.315,27.001,27.405,2773022,0
2008-03-06,27.088,27.131,25.475,25.615,4044093,0
2008-03-07,25.431,25.713,24.537,25.168,3461671,0
2008-03-10,25.283,25.283,24.143,24.185,2435551,0
2008-03-11,24.992,26.43,24.685,26.404,2535643,0
2008-03-12,26.754,26.94,25.283,25.327,2939849,0
2008-03-13,24.941,25.431,24.247,25.238,3287174,0
2008-03-14,25.633,25.851,23.326,23.923,4272536,0
2008-03-17,23.326,23.678,22.327,23.081,3534457,0
2008-03-18,23.852,24.038,22.186,23.027,6808471,0
2008-03-19,23.178,24.343,23.134,23.422,2798944,0
2008-03-20,23.781,24.633,23.267,24.572,3316645,0
2008-03-24,24.65,26.379,24.476,26.379,2642361,0
2008-03-25,26.081,26.617,25.713,26.246,2771326,0
2008-03-26,26.186,26.237,25.678,26.072,1228363,0
2008-03-27,26.123,26.448,25.642,25.729,1376207,0
2008-03-28,25.678,25.678,24.291,24.361,1613660,0
2008-03-31,24.642,25.448,24.211,25.353,1911091,0
2008-04-01,25.361,26.466,25.16,26.387,2186372,0
2008-04-02,26.413,26.413,23.205,23.879,6865559,0
2008-04-03,23.25,24.134,22.624,24.029,6323078,0
2008-04-04,24.012,24.107,22.847,23.3,3912388,0
2008-04-07,23.458,23.798,22.929,23.283,3438695,0
2008-04-08,23.108,23.342,22.766,22.929,2338830,0
2008-04-09,23.054,23.117,21.371,21.494,4198897,0
2008-04-10,21.538,22.731,21.291,22.659,3793447,0
2008-04-11,22.46,22.46,21.371,21.503,2152023,0
2008-04-14,21.538,21.738,20.829,21.678,2470043,0
2008-04-15,21.713,21.747,20.941,21.134,3264975,0
2008-04-16,21.468,21.764,21.169,21.713,1491949,0
2008-04-17,21.67,22.003,21.529,21.879,1412483,0
2008-04-18,22.195,23.825,22.195,23.241,2879267,0
2008-04-21,23.108,23.678,22.905,23.617,1941093,0
2008-04-22,23.413,23.582,22.363,22.829,1712922,0
2008-04-23,22.92,22.938,22.177,22.398,1844184,0
2008-04-24,22.46,22.856,22.38,22.51,2523060,0
2008-04-25,22.624,23.205,22.371,23.187,2258243,0
2008-04-28,23.152,24.081,22.82,23.906,2450052,0
2008-04-29,23.941,24.081,23.25,23.582,1722953,0
2008-04-30,23.591,24.711,23.283,24.291,2295668,0
2008-05-01,24.3,25.292,23.985,25.054,1610179,0
2008-05-02,25.203,25.624,24.625,25.089,2049663,0
2008-05-05,25.186,25.519,23.834,24.397,2813323,0
2008-05-06,24.537,24.607,23.546,24.098,3210950,0
2008-05-07,24.203,24.422,23.502,23.511,2947942,0
2008-05-08,23.564,24.547,23.342,24.09,4187490,0
2008-05-09,23.326,23.816,21.747,21.845,7319644,0
2008-05-12,21.915,22.047,21.485,21.6,3359769,0
2008-05-13,21.6,21.764,20.896,21.099,4228946,0
2008-05-14,21.397,23.798,21.273,23.413,7227471,0
2008-05-15,23.906,25.589,23.906,25.22,7739261,0
2008-05-16,25.018,25.422,24.853,25.274,2442595,0
2008-05-19,25.238,25.431,24.379,24.494,3209214,0
2008-05-20,24.494,24.547,23.275,23.678,3418421,0
2008-05-21,23.678,23.816,22.74,23.027,3185853,0
2008-05-22,23.502,23.502,22.503,22.722,2602103,0
2008-05-23,22.713,22.713,21.96,22.124,1727242,0
2008-05-27,22.451,23.205,22.056,23.134,2187726,0
2008-05-28,23.117,23.161,22.518,22.615,1721257,0
2008-05-29,22.704,23.214,22.495,22.965,1871897,0
2008-05-30,22.92,23.591,22.659,23.52,1655994,0
2008-06-02,23.617,23.635,22.74,23.036,1742427,0
2008-06-03,23.144,23.275,22.668,23.01,1328882,0
2008-06-04,22.974,22.974,22.659,22.802,1646146,0
2008-06-05,22.889,23.502,22.74,23.44,1783972,0
2008-06-06,23.3,23.44,22.838,22.929,1888108,0
2008-06-09,23.275,24.414,23.232,23.6,3159154,0
2008-06-10,23.546,24.335,23.458,23.985,2675372,0
2008-06-11,24.054,24.09,22.247,22.503,4213616,0
2008-06-12,22.407,22.633,21.924,22.309,6896098,0
2008-06-13,22.731,23.36,22.398,23.317,1912417,0
2008-06-16,23.342,24.09,23.108,23.994,3230235,0
2008-06-17,24.125,24.556,23.897,24.159,1964592,0
2008-06-18,23.932,24.203,22.974,23.232,2073037,0
2008-06-19,23.144,23.484,22.82,23.333,1850161,0
2008-06-20,23.241,23.309,22.486,22.624,2420989,0
2008-06-23,22.554,22.775,22.038,22.256,1976901,0
2008-06-24,21.969,22.554,21.924,22.212,1813612,0
2008-06-25,22.416,23.756,22.407,23.747,3139162,0
2008-06-26,23.582,24.238,23.52,24.116,3854691,0
2008-06-27,23.985,24.168,23.108,23.275,2276740,0
2008-06-30,23.223,23.582,22.695,23.126,2299768,0
2008-07-01,22.829,22.829,20.878,21.485,5902686,0
2008-07-02,21.695,22.363,21.503,21.791,3654365,0
2008-07-03,21.897,22.204,21.327,21.353,2359602,0
2008-07-07,21.503,21.888,21.002,21.249,4362659,0
2008-07-08,21.056,22.186,20.599,21.591,2773611,0
2008-07-09,21.653,21.978,20.853,20.932,1999981,0
2008-07-10,20.985,21.16,20.45,20.705,1897012,0
2008-07-11,20.222,22.038,20.222,21.897,2734160,0
2008-07-14,21.951,21.96,20.435,20.573,2627234,0
2008-07-15,20.381,20.905,19.643,20.484,2502341,0
2008-07-16,20.555,21.888,20.327,21.747,2133290,0
2008-07-17,21.879,23.458,21.879,23.178,3215785,0
2008-07-18,23.223,23.3,22.589,22.677,1648687,0
2008-07-21,22.913,23.449,22.486,22.695,1135741,0
2008-07-22,22.503,23.449,22.239,23.241,2521298,0
2008-07-23,23.214,24.388,23.214,24.152,2102953,0
2008-07-24,24.185,24.274,23.852,23.958,2743740,0
2008-07-25,24.185,24.556,23.529,23.678,1336226,0
2008-07-28,23.591,23.985,22.913,23.045,1119999,0
2008-07-29,23.608,24.694,23.045,24.694,2601879,0
2008-07-30,24.817,25.265,23.617,24.203,1953915,0
2008-07-31,24.098,24.467,23.74,24.326,2144214,0
2008-08-01,24.414,24.58,23.861,24.352,1197266,0
2008-08-04,24.642,25.413,24.265,24.625,2542157,0
2008-08-05,24.58,25.361,23.941,24.098,3191248,0
2008-08-06,24.116,24.485,20.845,22.204,7014541,0
2008-08-07,22.047,22.615,21.906,22.186,1567974,0
2008-08-08,22.056,23.413,22.011,23.342,1768342,0
2008-08-11,23.342,24.203,22.882,23.564,1611104,0
2008-08-12,23.396,23.906,23.258,23.317,1501836,0
2008-08-13,23.291,23.422,22.624,23.178,1445455,0
2008-08-14,22.956,23.915,22.956,23.626,1217693,0
2008-08-15,23.763,24.185,23.555,23.967,938649,0
2008-08-18,24.098,24.098,23.01,23.223,1300303,0
2008-08-19,23.045,23.152,22.327,22.58,1200802,0
2008-08-20,22.775,23.099,22.204,22.597,1144664,0
2008-08-21,22.38,22.913,22.168,22.74,939622,0
2008-08-22,22.865,23.449,22.847,23.431,1333757,0
2008-08-25,23.317,23.564,22.562,22.624,920108,0
2008-08-26,22.802,22.802,22.265,22.793,1080166,0
2008-08-27,22.865,23.635,22.802,23.351,957500,0
2008-08-28,23.387,24.176,23.099,24.081,786179,0
2008-08-29,23.985,24.247,23.378,23.626,955092,0
2008-09-02,23.87,24.125,23.317,23.591,1107017,0
2008-09-03,23.529,23.582,23.081,23.396,1223900,0
2008-09-04,23.126,23.342,22.503,22.597,1325253,0
2008-09-05,22.425,22.486,21.397,22.116,1392531,0
2008-09-08,22.186,22.571,21.8,22.274,2152607,0
2008-09-09,22.186,22.38,21.591,21.662,2829357,0
2008-09-10,21.764,22.239,21.468,22.047,975267,0
2008-09-11,21.8,21.8,19.951,20.197,4010862,0
2008-09-12,19.907,20.372,19.574,20.197,2287161,0
2008-09-15,19.731,21.108,19.45,20.426,4205870,0
2008-09-16,20.458,21.126,19.222,20.713,4402557,0
2008-09-17,20.466,20.564,18.143,18.232,4369923,0
2008-09-18,18.25,18.741,16.828,18.232,6285212,0
2008-09-19,19.363,20.257,18.785,19.144,4420999,0
2008-09-22,19.327,19.424,17.927,18.09,1901933,0
2008-09-23,18.117,18.321,17.407,17.565,1615428,0
2008-09-24,17.407,17.935,17.118,17.766,1356419,0
2008-09-25,17.668,18.063,17.592,17.784,1442701,0
2008-09-26,17.319,17.713,17.197,17.668,1998173,0
2008-09-29,17.677,17.686,16.337,16.548,3142899,0
2008-09-30,16.969,17.686,16.627,17.592,2395221,0
2008-10-01,17.505,17.695,16.627,16.707,1481417,0
2008-10-02,16.618,16.828,15.697,15.794,1548910,0
2008-10-03,16.189,16.189,14.847,14.926,1871079,0
2008-10-06,14.46,14.46,11.838,12.838,5205428,0
2008-10-07,13.102,13.135,11.82,12.155,3306691,0
2008-10-08,12.101,12.277,11.137,11.426,2978417,0
2008-10-09,11.7,11.7,8.9186,9.724,2977010,0
2008-10-10,9.1379,10.279,7.5244,10.19,4849097,0
2008-10-13,10.365,11.155,10.348,10.742,3063207,0
2008-10-14,11.217,12.277,10.041,10.681,1887260,0
2008-10-15,10.479,10.524,9.1379,9.2164,1912990,0
2008-10-16,9.2164,9.4536,8.3484,9.3393,2743597,0
2008-10-17,9.0149,10.084,8.7694,9.1552,2041347,0
2008-10-20,9.576,9.576,8.524,8.9625,2049071,0
2008-10-21,8.8219,9.1379,8.1291,8.2259,2560801,0
2008-10-22,7.9802,8.2957,7.4541,7.6644,2064080,0
2008-10-23,7.6909,7.9363,7.1647,7.5856,2151929,0
2008-10-24,7.0068,8.1731,6.7087,7.3838,2188691,0
2008-10-27,7.252,7.4102,6.6734,6.6997,1898038,0
2008-10-28,6.9016,7.8397,6.7612,7.7784,2461060,0
2008-10-29,7.7433,8.0941,7.3224,7.6205,1989753,0
2008-10-30,7.831,8.5062,7.6029,7.91,1714992,0
2008-10-31,7.8486,8.3484,7.7259,8.1642,1551614,0
2008-11-03,8.7341,8.7341,8.2169,8.4274,2188237,0
2008-11-04,8.673,9.0675,7.9977,8.1118,2470664,0
2008-11-05,7.9977,8.2346,7.9187,7.9889,1791455,0
2008-11-06,8.1291,8.1291,7.533,7.638,2054697,0
2008-11-07,7.752,8.1291,7.4278,7.7169,1517606,0
2008-11-10,7.2085,8.0941,7.2085,7.5415,2568886,0
2008-11-11,7.4189,7.7959,7.0154,7.4893,2193781,0
2008-11-12,7.3051,7.4803,6.8579,7.0154,3112214,0
2008-11-13,7.0154,8.4975,6.9278,8.4975,2620413,0
2008-11-14,8.2259,8.4014,7.7169,7.7609,2229589,0
2008-11-17,7.6119,8.0853,7.4189,7.7609,2421177,0
2008-11-18,7.8486,8.6991,7.5153,8.6991,1824691,0
2008-11-19,8.5941,8.7255,7.8397,8.0326,1974639,0
2008-11-20,7.752,8.5151,7.3224,7.5593,2137518,0
2008-11-21,7.7609,7.7609,6.3489,7.4189,2284638,0
2008-11-24,7.6294,7.8923,7.252,7.7259,1847037,0
2008-11-25,7.831,8.252,7.5593,8.243,1716486,0
2008-11-26,7.9363,8.9886,7.9363,8.787,2455550,0
2008-11-28,8.4185,8.7694,8.1819,8.717,631660,0
2008-12-01,8.4363,8.5062,7.5593,7.638,1157595,0
2008-12-02,7.9889,8.4185,7.6119,8.1554,1484029,0
2008-12-03,8.243,8.3484,7.7696,8.1908,1595120,0
2008-12-04,7.9537,8.2696,7.4278,7.647,2274233,0
2008-12-05,7.638,8.068,7.2348,7.9452,2274215,0
2008-12-08,8.2169,9.1991,8.0592,8.8307,1835567,0
2008-12-09,8.673,8.9886,8.6114,8.6903,1289059,0
2008-12-10,8.8307,9.3655,8.7694,9.3565,1964823,0
2008-12-11,9.1643,9.821,9.0501,9.3655,1923707,0
2008-12-12,8.9535,9.594,8.7255,9.567,3106703,0
2008-12-15,9.594,10.127,8.3309,8.4274,1751922,0
2008-12-16,8.5941,8.638,7.8137,8.3309,3707179,0
2008-12-17,8.252,8.524,7.8923,7.9802,2728285,0
2008-12-18,7.9537,7.9802,7.2787,7.6909,2728107,0
2008-12-19,7.7609,8.1642,7.217,7.7349,3181157,0
2008-12-22,7.7433,7.7433,6.8579,7.2873,1871568,0
2008-12-23,7.3136,7.4541,7.0154,7.077,1234313,0
2008-12-24,7.5856,7.5856,6.9103,6.9893,778561,0
2008-12-26,7.0416,7.0416,6.8049,6.9191,677256,0
2008-12-29,6.9016,7.0593,6.8049,7.0416,1754172,0
2008-12-30,7.1472,7.4452,6.9806,7.4189,1855690,0
2008-12-31,7.4803,7.9537,7.4189,7.7959,1592075,0
2009-01-02,7.8397,8.4014,7.7959,8.287,678493,0
2009-01-05,8.1201,8.7694,7.9714,8.6991,1655891,0
2009-01-06,8.673,8.7956,8.3135,8.5764,1646043,0
2009-01-07,8.559,8.559,7.7259,7.8225,1741244,0
2009-01-08,7.8225,8.3309,7.5593,8.1642,1124290,0
2009-01-09,8.1819,8.2783,7.7696,7.8397,796605,0
2009-01-12,7.8047,8.1554,7.6733,8.068,2051176,0
2009-01-13,8.0153,8.1908,7.7349,7.9714,1291003,0
2009-01-14,7.6997,7.7696,7.3312,7.6294,1713067,0
2009-01-15,7.7082,8.138,7.2961,7.7784,1795096,0
2009-01-16,7.9187,8.024,7.5415,7.831,882735,0
2009-01-20,7.7871,7.7871,7.1293,7.1472,2210800,0
2009-01-21,7.2438,7.3224,6.9717,7.3051,1558259,0
2009-01-22,7.2787,7.2873,6.9278,6.9717,1421928,0
2009-01-23,6.9191,7.6559,6.7788,7.3136,1377554,0
2009-01-26,7.4452,7.533,7.1208,7.1907,1322584,0
2009-01-27,7.1997,7.4102,7.1293,7.252,1433497,0
2009-01-28,7.3926,7.7696,7.2698,7.7169,945334,0
2009-01-29,7.5943,7.6294,7.4893,7.5943,1136773,0
2009-01-30,7.533,7.7169,7.1907,7.6205,1389177,0
2009-02-02,7.5065,7.7784,7.3576,7.5856,1146036,0
2009-02-03,7.5943,7.7959,7.3312,7.6733,770638,0
2009-02-04,7.8923,7.8923,7.1997,7.252,1106861,0
2009-02-05,7.1208,7.5415,7.0068,7.4189,1552037,0
2009-02-06,7.4102,8.208,7.4102,8.0326,1480250,0
2009-02-09,7.9363,8.0767,7.6644,7.9363,652937,0
2009-02-10,7.8397,7.9802,7.112,7.2698,1320175,0
2009-02-11,7.3489,7.6909,7.3224,7.5415,672486,0
2009-02-12,7.4364,7.6818,7.2961,7.6559,553434,0
2009-02-13,7.638,7.8923,7.4541,7.5415,407746,0
2009-02-17,7.3576,7.3926,7.2348,7.2348,775182,0
2009-02-18,7.1472,7.156,6.7961,6.8049,709347,0
2009-02-19,6.9893,6.9893,6.3317,6.3577,1125152,0
2009-02-20,6.1825,6.305,5.8317,6.0422,1132197,0
2009-02-23,6.0947,6.2438,5.7789,6.0072,1418566,0
2009-02-24,6.156,6.4018,6.051,6.3401,1174687,0
2009-02-25,6.3228,6.4983,5.9719,6.2438,746870,0
2009-02-26,6.305,6.3401,5.849,5.9367,710165,0
2009-02-27,5.7001,6.2701,5.3056,5.8843,1544413,0
2009-03-02,5.7001,6.121,5.4808,5.9195,2472327,0
2009-03-03,6.016,6.1035,5.551,5.5686,1688702,0
2009-03-04,5.621,6.1737,5.4897,5.9018,1249969,0
2009-03-05,5.9018,6.1299,5.3931,5.9195,1962859,0
2009-03-06,5.9195,6.051,5.4285,5.6739,1220118,0
2009-03-09,5.586,5.7876,5.3493,5.5686,1014385,0
2009-03-10,5.7702,6.6384,5.7702,6.5421,1593956,0
2009-03-11,6.6121,6.6734,6.1299,6.305,1922192,0
2009-03-12,6.2614,6.8314,6.0332,6.8049,1404762,0
2009-03-13,6.8579,7.1907,6.6561,7.1472,665908,0
2009-03-16,7.1997,7.3663,6.7525,6.8928,896186,0
2009-03-17,6.8663,7.3051,6.7347,7.3051,884514,0
2009-03-18,7.4102,7.568,7.0154,7.4278,919283,0
2009-03-19,7.3838,7.9977,7.252,7.9187,991015,0
2009-03-20,8.0065,8.0767,7.7609,7.7784,1020522,0
2009-03-23,8.024,8.638,7.9714,8.638,1392930,0
2009-03-24,8.4363,8.8219,8.4274,8.5676,1195873,0
2009-03-25,8.6291,9.1112,8.0502,8.5413,879283,0
2009-03-26,8.48,8.9447,8.48,8.9447,891137,0
2009-03-27,9.1112,9.1112,8.138,8.252,792700,0
2009-03-30,8.0065,8.0065,7.5593,7.7082,867518,0
2009-03-31,7.7784,8.0153,7.4893,7.8923,1118321,0
2009-04-01,7.6733,8.2346,7.6733,8.068,1133248,0
2009-04-02,8.2783,9.1552,8.0853,9.0149,1688240,0
2009-04-03,8.9973,9.647,8.857,9.558,2054593,0
2009-04-06,9.4536,9.4805,9.0501,9.1201,1388191,0
2009-04-07,8.7341,8.7694,8.1118,8.3659,1161942,0
2009-04-08,8.4014,8.6641,8.3309,8.5502,683553,0
2009-04-09,8.8134,9.4009,8.673,9.1201,1521591,0
2009-04-13,8.7694,9.243,8.7694,8.9447,1566338,0
2009-04-14,8.7255,8.8745,8.5941,8.6552,1129971,0
2009-04-15,8.6291,8.673,8.1908,8.559,1023133,0
2009-04-16,8.6202,8.8134,8.524,8.7341,1730769,0
2009-04-17,8.7255,8.8484,8.4363,8.7694,1506687,0
2009-04-20,8.5326,8.6202,8.208,8.2346,1095738,0
2009-04-21,8.243,8.5852,8.1118,8.5151,1360277,0
2009-04-22,8.3747,8.7255,8.3222,8.6466,2282968,0
2009-04-23,8.6903,8.8835,8.5326,8.7255,1685352,0
2009-04-24,8.7431,8.8307,8.6291,8.7341,1974620,0
2009-04-27,8.5941,9.0938,8.5502,8.7694,1015279,0
2009-04-28,8.673,9.742,8.6202,9.742,1738421,0
2009-04-29,9.795,11.269,9.751,10.54,4964515,0
2009-04-30,10.813,11.242,10.181,10.181,1951496,0
2009-05-01,10.234,10.866,10.006,10.515,1345534,0
2009-05-04,10.531,10.883,10.443,10.524,1938257,0
2009-05-05,10.708,10.919,9.954,10.306,2507065,0
2009-05-06,10.315,10.646,10.015,10.531,2176949,0
2009-05-07,10.742,11.269,10.288,10.47,2261367,0
2009-05-08,10.602,10.928,10.288,10.506,2294110,0
2009-05-11,10.207,10.443,9.902,9.911,1392657,0
2009-05-12,9.946,9.954,9.4984,9.715,1442484,0
2009-05-13,9.4805,9.533,8.9186,8.9272,2087917,0
2009-05-14,9.0675,9.533,8.8656,9.2868,1902758,0
2009-05-15,9.3744,9.4446,9.1643,9.2603,1025015,0
2009-05-18,9.3924,9.3924,9.0501,9.3218,1646630,0
2009-05-19,9.3043,9.83,9.2342,9.742,1391995,0
2009-05-20,9.839,10.075,9.2342,9.3655,1983064,0
2009-05-21,9.1991,9.3565,8.9447,9.0851,896304,0
2009-05-22,9.1201,9.313,8.9097,9.0762,689336,0
2009-05-26,9.0149,9.83,8.9886,9.672,2346402,0
2009-05-27,9.594,9.866,9.3835,9.4265,1259172,0
2009-05-28,9.4446,9.4894,8.7781,9.1728,1563131,0
2009-05-29,9.2254,9.4009,9.0501,9.2955,1575516,0
2009-06-01,9.567,9.997,9.524,9.83,1675275,0
2009-06-02,9.795,10.058,9.585,9.594,1819406,0
2009-06-03,9.542,9.848,9.3924,9.558,1159470,0
2009-06-04,9.585,9.699,9.4009,9.558,785464,0
2009-06-05,9.69,10.306,9.62,10.234,2086490,0
2009-06-08,10.05,10.418,9.839,10.216,1246883,0
2009-06-09,10.322,10.875,10.315,10.804,2234841,0
2009-06-10,10.892,11.381,10.839,11.356,2987277,0
2009-06-11,11.331,12.523,11.208,12.321,4133105,0
2009-06-12,12.425,12.793,12.101,12.759,1498153,0
2009-06-15,12.408,12.416,11.462,11.735,1778454,0
2009-06-16,11.864,12.365,11.637,11.776,1222526,0
2009-06-17,11.761,12.032,11.619,11.891,1170608,0
2009-06-18,11.673,11.952,11.541,11.9,1306031,0
2009-06-19,12.059,12.461,11.785,11.811,1750610,0
2009-06-22,11.776,11.996,11.04,11.172,2191288,0
2009-06-23,11.399,11.61,11.058,11.058,1832373,0
2009-06-24,11.26,11.891,11.111,11.82,2405264,0
2009-06-25,11.829,12.62,11.744,12.62,1891543,0
2009-06-26,12.577,12.847,12.434,12.724,996281,0
2009-06-29,12.811,13.233,12.515,12.697,1702289,0
2009-06-30,12.697,13.006,12.277,12.374,1439706,0
2009-07-01,12.434,12.594,12.207,12.259,1701597,0
2009-07-02,12.137,12.137,11.339,11.39,1072271,0
2009-07-06,11.269,11.356,10.795,10.943,1293043,0
2009-07-07,10.875,10.996,10.531,10.584,1339250,0
2009-07-08,10.699,10.875,10.234,10.515,1446174,0
2009-07-09,10.638,10.638,10.05,10.05,2256848,0
2009-07-10,9.928,10.356,9.857,10.172,2476949,0
2009-07-13,10.102,10.136,9.768,10.075,2147489,0
2009-07-14,10.05,10.461,9.928,10.409,1748203,0
2009-07-15,10.506,11.111,10.506,11.04,2080185,0
2009-07-16,11.102,11.864,10.919,11.785,1500001,0
2009-07-17,11.891,11.961,11.593,11.944,942804,0
2009-07-20,11.996,12.268,11.909,11.996,1318981,0
2009-07-21,12.067,12.111,11.794,12.005,830539,0
2009-07-22,11.838,12.241,11.811,12.085,827007,0
2009-07-23,12.041,12.382,11.864,12.207,1532340,0
2009-07-24,12.005,12.224,11.655,11.864,1026321,0
2009-07-27,11.926,12.059,11.655,11.952,693249,0
2009-07-28,11.838,12.189,11.794,12.189,550533,0
2009-07-29,12.005,12.425,11.961,12.365,1170718,0
2009-07-30,12.496,13.662,12.374,13.093,1468664,0
2009-07-31,13.031,13.426,13.031,13.215,926196,0
2009-08-03,13.496,13.787,13.022,13.787,1221038,0
2009-08-04,13.814,13.814,12.874,13.145,1533008,0
2009-08-05,13.049,13.215,12.655,12.697,1303864,0
2009-08-06,12.883,13.197,12.628,13.153,1045540,0
2009-08-07,13.41,14.426,13.41,13.97,1072129,0
2009-08-10,13.796,14.084,13.734,13.837,1211970,0
2009-08-11,13.908,13.925,13.127,13.145,1309905,0
2009-08-12,13.188,14.155,13.145,13.89,2243402,0
2009-08-13,14.013,14.688,13.854,14.574,1626895,0
2009-08-14,14.478,14.478,13.995,14.433,1330065,0
2009-08-17,14.12,14.311,13.419,13.671,841309,0
2009-08-18,13.787,14.426,13.654,13.995,1191849,0
2009-08-19,13.787,14.628,13.743,14.549,752989,0
2009-08-20,14.662,15.662,14.522,14.926,1593860,0
2009-08-21,15.25,15.549,14.856,15.127,1354438,0
2009-08-24,15.312,15.608,14.838,14.856,1446045,0
2009-08-25,15.145,15.741,14.82,15.223,1589486,0
2009-08-26,15.145,15.25,14.557,14.732,1244777,0
2009-08-27,14.723,14.732,14.189,14.4,1235320,0
2009-08-28,14.759,14.996,14.102,14.382,1162671,0
2009-08-31,14.197,14.249,13.83,13.908,900792,0
2009-09-01,13.761,14.215,13.135,13.251,1621412,0
2009-09-02,13.188,13.54,12.733,13.057,649997,0
2009-09-03,13.093,13.33,12.98,13.33,828530,0
2009-09-04,13.33,13.41,13.075,13.366,897942,0
2009-09-08,13.461,13.899,13.357,13.821,1038673,0
2009-09-09,13.814,14.442,13.689,14.347,1230643,0
2009-09-10,14.294,14.583,14.057,14.417,484720,0
2009-09-11,14.442,14.802,14.442,14.768,688961,0
2009-09-14,14.583,14.996,14.566,14.82,820423,0
2009-09-15,14.75,14.917,14.531,14.628,896478,0
2009-09-16,14.732,15.136,14.688,14.917,1094645,0
2009-09-17,14.943,15.118,14.619,14.741,573750,0
2009-09-18,14.794,14.951,14.162,14.926,899371,0
2009-09-21,14.811,14.881,14.505,14.838,543136,0
2009-09-22,14.881,15.47,14.715,14.856,681590,0
2009-09-23,14.856,14.856,14.4,14.4,650617,0
2009-09-24,14.478,14.619,13.881,14.039,627242,0
2009-09-25,13.796,14.171,13.591,13.734,536809,0
2009-09-28,13.779,14.451,13.725,14.409,659243,0
2009-09-29,14.469,15.223,14.347,14.917,1035181,0
2009-09-30,15.005,15.312,14.566,15.109,1088452,0
2009-10-01,14.951,15.005,14.46,14.487,1515977,0
2009-10-02,14.284,14.574,13.943,14.162,884634,0
2009-10-05,14.197,15.109,14.066,14.969,1393853,0
2009-10-06,15.091,15.345,14.917,15.127,782561,0
2009-10-07,15.109,15.354,14.768,15.04,992882,0
2009-10-08,15.067,15.821,15.058,15.741,1189816,0
2009-10-09,15.732,16.707,15.566,16.671,2431728,0
2009-10-12,16.68,17.084,16.303,16.337,1151611,0
2009-10-13,16.18,16.303,15.883,15.969,929943,0
2009-10-14,16.319,17.066,15.977,16.995,963761,0
2009-10-15,16.793,16.898,16.512,16.539,911087,0
2009-10-16,16.485,16.512,15.907,16.214,653967,0
2009-10-19,16.294,16.645,16.048,16.363,456998,0
2009-10-20,16.345,16.345,15.531,15.714,808757,0
2009-10-21,15.599,16.443,15.504,15.522,938488,0
2009-10-22,15.531,16.1,15.304,15.942,847770,0
2009-10-23,16.021,16.109,15.354,15.435,536902,0
2009-10-26,15.426,15.776,14.951,14.96,657060,0
2009-10-27,15.154,15.172,14.374,14.433,758700,0
2009-10-28,14.426,14.478,13.504,13.532,1015638,0
2009-10-29,13.645,14.433,13.504,14.347,812797,0
2009-10-30,14.224,14.583,13.814,13.908,1341016,0
2009-11-02,14.004,14.084,13.33,13.97,1361376,0
2009-11-03,13.943,14.311,13.814,14.233,1110738,0
2009-11-04,14.302,14.513,13.863,13.934,1110195,0
2009-11-05,14.129,16.207,14.049,15.969,2974761,0
2009-11-06,15.522,16.303,14.732,15.277,1761838,0
2009-11-09,15.495,15.608,15.127,15.558,964268,0
2009-11-10,15.591,15.689,14.987,15.566,985187,0
2009-11-11,15.706,15.874,15.295,15.399,884954,0
2009-11-12,15.741,17.101,15.741,15.977,2535196,0
2009-11-13,16.127,16.512,15.933,16.337,791931,0
2009-11-16,16.654,17.659,16.521,17.6,1800967,0
2009-11-17,17.47,18.406,17.293,18.321,1738591,0
2009-11-18,18.276,18.285,17.856,18.179,809847,0
2009-11-19,18.045,18.045,17.084,17.248,962795,0
2009-11-20,17.127,17.443,16.784,17.337,752713,0
2009-11-23,17.583,17.793,17.443,17.541,1090008,0
2009-11-24,17.496,17.592,16.862,17.152,845012,0
2009-11-25,17.188,17.556,17.084,17.523,771076,0
2009-11-27,16.766,17.093,16.337,16.845,401651,0
2009-11-30,16.961,16.961,16.354,16.636,1315351,0
2009-12-01,16.862,17.293,16.698,16.88,885262,0
2009-12-02,16.952,17.565,16.81,17.479,667189,0
2009-12-03,17.651,17.935,17.284,17.337,980903,0
2009-12-04,17.909,18.215,17.407,17.856,688520,0
2009-12-07,17.883,18.01,17.416,17.532,576147,0
2009-12-08,17.337,17.452,16.88,17.127,905712,0
2009-12-09,17.127,17.363,16.845,17.248,550230,0
2009-12-10,17.47,18.027,17.416,17.565,668334,0
2009-12-11,17.713,18.135,17.514,18.081,526787,0
2009-12-14,18.215,18.415,17.969,18.415,767905,0
2009-12-15,18.785,19.583,18.537,19.197,2322207,0
2009-12-16,19.204,20.758,19.022,20.309,1822176,0
2009-12-17,20.161,20.161,19.643,19.74,997735,0
2009-12-18,20.09,20.599,19.74,20.029,2024546,0
2009-12-21,20.381,20.905,20.038,20.52,671425,0
2009-12-22,20.538,20.95,20.45,20.573,634400,0
2009-12-23,20.599,21.231,20.581,21.047,512135,0
2009-12-24,21.047,21.468,20.932,21.397,261895,0
2009-12-28,21.388,21.879,21.038,21.222,551513,0
2009-12-29,21.3,21.38,20.301,20.354,884485,0
2009-12-30,20.188,20.426,19.925,20.381,660452,0
2009-12-31,20.381,20.617,19.713,19.713,591267,0
2010-01-04,19.898,20.905,19.898,20.52,719234,0
2010-01-05,20.651,20.853,20.152,20.354,616911,0
2010-01-06,20.399,20.669,20.188,20.292,506015,0
2010-01-07,20.248,20.354,19.713,20.038,720420,0
2010-01-08,20.179,20.408,20.013,20.327,1483912,0
2010-01-11,20.336,20.767,19.88,20.205,729401,0
2010-01-12,19.977,20.722,19.792,20.687,1714507,0
2010-01-13,20.837,22.65,20.66,22.477,2618384,0
2010-01-14,22.425,22.784,22.195,22.518,940492,0
2010-01-15,22.292,22.802,21.738,21.897,1269058,0
2010-01-19,21.986,22.722,21.96,22.3,1146027,0
2010-01-20,21.978,22.02,21.318,21.845,826075,0
2010-01-21,21.8,21.986,21.205,21.309,1562190,0
2010-01-22,21.196,21.845,21.126,21.362,2507380,0
2010-01-25,21.635,22.047,21.397,21.942,1005875,0
2010-01-26,21.764,22.425,21.747,22.003,1495418,0
2010-01-27,21.87,22.239,21.282,21.87,822851,0
2010-01-28,21.888,21.995,19.749,20.493,1882754,0
2010-01-29,20.564,21.222,20.319,20.381,1275995,0
2010-02-01,20.502,20.678,19.67,20.248,1350470,0
2010-02-02,20.248,21.6,20.161,21.503,1161312,0
2010-02-03,21.38,22.793,21.38,21.942,2203819,0
2010-02-04,21.644,21.782,20.038,20.099,1726132,0
2010-02-05,20.09,20.248,19.083,19.45,1692189,0
2010-02-08,19.459,20.134,19.284,19.389,582183,0
2010-02-09,19.61,20.029,19.354,19.686,708845,0
2010-02-10,19.652,20.09,19.432,19.686,723418,0
2010-02-11,19.686,20.502,19.389,20.466,748605,0
2010-02-12,20.213,20.713,20.072,20.555,1116104,0
2010-02-16,20.794,21.265,20.599,21.134,449233,0
2010-02-17,21.222,21.38,20.86,21.205,512059,0
2010-02-18,21.222,21.704,21.126,21.353,862649,0
2010-02-19,21.265,21.485,21.117,21.424,470579,0
2010-02-22,21.45,21.494,20.994,21.099,311707,0
2010-02-23,20.932,21.047,20.426,20.599,626104,0
2010-02-24,20.66,21.074,20.484,20.869,671516,0
2010-02-25,20.52,20.758,20.354,20.669,920628,0
2010-02-26,20.785,21.713,20.581,21.309,979855,0
2010-03-01,22.606,23.258,21.494,23.25,2418039,0
2010-03-02,23.232,25.353,23.232,24.52,4941666,0
2010-03-03,24.685,26.702,24.589,26.054,4757823,0
2010-03-04,26.186,26.255,25.589,26.001,2437575,0
2010-03-05,26.308,27.884,26.072,26.992,3043908,0
2010-03-08,27.045,27.526,26.536,26.826,1496056,0
2010-03-09,26.607,27.07,26.335,26.536,2025927,0
2010-03-10,26.536,27.019,26.106,26.896,1410879,0
2010-03-11,26.684,26.896,26.01,26.492,1450840,0
2010-03-12,26.607,26.659,25.528,26.132,1334424,0
2010-03-15,26.132,26.237,25.194,25.774,1230240,0
2010-03-16,25.914,27.185,25.571,27.097,1702840,0
2010-03-17,27.079,27.405,26.72,27.001,1125080,0
2010-03-18,26.94,27.149,26.746,26.887,923926,0
2010-03-19,27.045,27.07,25.887,25.949,1585974,0
2010-03-22,25.816,27.369,25.379,27.131,1320332,0
2010-03-23,26.737,28.159,26.439,28.09,2678817,0
2010-03-24,27.764,28.099,27.588,27.632,1009290,0
2010-03-25,27.842,28.264,27.57,27.579,1112142,0
2010-03-26,27.773,28.193,27.508,27.808,1249791,0
2010-03-29,28.001,28.246,27.686,27.92,602242,0
2010-03-30,28.072,28.237,27.238,27.929,745491,0
2010-03-31,27.65,28.054,27.221,27.264,716772,0
2010-04-01,27.508,28.142,27.508,28.099,758852,0
2010-04-05,28.333,28.484,27.722,28.484,1060763,0
2010-04-06,28.237,29.552,27.974,29.52,1485584,0
2010-04-07,29.316,29.342,28.448,29.062,1327369,0
2010-04-08,28.878,29.502,27.902,29.413,1183587,0
2010-04-09,29.386,29.746,28.789,29.737,1119322,0
2010-04-12,29.764,29.913,29.298,29.816,855907,0
2010-04-13,29.764,30.685,29.702,30.676,1471604,0
2010-04-14,31.035,31.789,30.747,31.683,2477714,0
2010-04-15,31.692,32.343,31.411,32.176,2312063,0
2010-04-16,32.21,32.289,30.78,32.033,2297307,0
2010-04-19,31.719,32.831,31.604,32.394,2871213,0
2010-04-20,32.762,33.542,32.446,33.386,1901221,0
2010-04-21,33.386,33.657,32.858,33.27,1726407,0
2010-04-22,32.78,33.614,32.176,33.41,1314631,0
2010-04-23,33.411,34.193,33.244,33.885,1586934,0
2010-04-26,33.771,34.201,32.884,33.061,1415081,0
2010-04-27,32.728,33.104,30.508,30.631,2740285,0
2010-04-28,30.955,31.753,30.649,31.254,2276285,0
2010-04-29,31.745,31.833,30.43,30.789,1869343,0
2010-04-30,30.763,30.867,29.273,29.29,1732224,0
2010-05-03,29.52,31.245,29.52,30.955,1836495,0
2010-05-04,30.087,30.738,29.552,30.386,2083843,0
2010-05-05,29.938,31.236,29.52,30.667,2633827,0
2010-05-06,30.351,40.794,24.422,28.94,6115515,0
2010-05-07,29.552,29.595,25.519,25.713,4075418,0
2010-05-10,27.722,29.569,27.185,29.062,3911728,0
2010-05-11,28.527,30.676,28.228,29.922,3191000,0
2010-05-12,30.192,32.113,30.087,31.745,3375163,0
2010-05-13,31.745,32.588,31.245,31.683,1772914,0
2010-05-14,31.307,31.683,29.14,29.457,2512616,0
2010-05-17,29.56,30.228,27.291,28.834,2879267,0
2010-05-18,29.502,30.026,27.414,27.722,2498898,0
2010-05-19,27.464,28.475,26.984,27.614,2304125,0
2010-05-20,26.344,27.113,25.589,25.842,3257933,0
2010-05-21,25.16,27.149,24.871,26.684,2035289,0
2010-05-24,26.572,26.958,26.141,26.237,1174999,0
2010-05-25,24.932,26.212,24.379,26.186,2118612,0
2010-05-26,26.308,27.704,25.983,26.273,1814192,0
2010-05-27,26.781,28.676,26.781,28.667,2109017,0
2010-05-28,28.466,29.053,28.036,28.501,2104437,0
2010-06-01,27.851,28.324,26.835,26.835,1394718,0
2010-06-02,27.131,28.117,26.317,28.108,1569244,0
2010-06-03,28.219,28.913,27.614,28.457,1117391,0
2010-06-04,27.291,27.713,26.308,26.545,1896016,0
2010-06-07,26.617,26.799,25.238,25.317,1238323,0
2010-06-08,25.361,25.651,24.556,25.571,1802487,0
2010-06-09,25.824,26.984,25.544,25.992,1346868,0
2010-06-10,26.923,27.491,26.826,27.456,2069727,0
2010-06-11,26.923,27.947,26.853,27.273,1292329,0
2010-06-14,27.722,28.281,27.387,27.526,1165229,0
2010-06-15,27.816,28.108,27.405,27.816,1452547,0
2010-06-16,27.07,28.413,27.07,27.983,1135484,0
2010-06-17,28.306,28.306,27.282,28.054,891583,0
2010-06-18,28.21,28.949,27.668,28.834,1553475,0
2010-06-21,29.386,29.764,27.552,27.8,1310938,0
2010-06-22,27.902,28.099,25.353,25.466,2745455,0
2010-06-23,25.353,25.695,24.556,24.765,2784797,0
2010-06-24,24.458,24.52,22.09,22.882,6404992,0
2010-06-25,22.882,23.3,22.615,22.947,2443599,0
2010-06-28,22.938,23.161,20.767,20.829,3700210,0
2010-06-29,20.52,20.687,19.468,20.004,4328305,0
2010-06-30,19.783,20.419,19.486,20.056,3685271,0
2010-07-01,19.986,20.319,19.512,19.977,2125330,0
2010-07-02,20.152,20.17,19.345,19.53,948632,0
2010-07-06,20.038,20.976,19.583,19.722,2679070,0
2010-07-07,19.801,21.371,19.774,21.231,1874001,0
2010-07-08,21.67,21.73,20.845,21.249,980884,0
2010-07-09,21.432,22.589,21.205,22.51,1413813,0
2010-07-12,22.363,22.722,21.87,22.354,1280972,0
2010-07-13,22.74,23.573,22.65,23.223,1885931,0
2010-07-14,23.019,23.511,22.896,23.326,880390,0
2010-07-15,23.283,23.342,22.624,23.223,864146,0
2010-07-16,22.938,22.938,21.134,21.16,1770188,0
2010-07-19,21.336,21.713,20.493,21.67,1678896,0
2010-07-20,21.074,22.695,20.878,22.589,1708690,0
2010-07-21,22.829,23.17,22.204,22.274,1446275,0
2010-07-22,22.82,23.669,22.82,23.502,1284525,0
2010-07-23,23.291,24.291,23.17,24.152,981096,0
2010-07-26,24.397,24.898,23.87,24.817,1009069,0
2010-07-27,24.817,25.256,24.029,24.379,1072590,0
2010-07-28,24.238,24.685,23.644,23.95,992709,0
2010-07-29,24.256,24.511,23.475,24.107,918398,0
2010-07-30,23.546,24.063,23.17,23.789,918048,0
2010-08-02,24.52,24.676,23.644,24.308,966637,0
2010-08-03,24.168,24.176,23.317,23.722,705447,0
2010-08-04,23.923,24.72,23.852,24.414,945240,0
2010-08-05,24.168,24.8,23.958,24.159,1259237,0
2010-08-06,24.556,26.992,24.556,26.844,2410624,0
2010-08-09,27.07,27.884,26.896,27.791,1673927,0
2010-08-10,27.194,27.44,25.66,27.113,1645870,0
2010-08-11,26.177,26.344,25.292,25.747,1446583,0
2010-08-12,24.898,25.8,24.658,25.562,1316915,0
2010-08-13,25.37,25.922,25.256,25.642,869265,0
2010-08-16,25.301,25.8,25.045,25.361,803944,0
2010-08-17,25.922,26.625,25.562,26.308,941724,0
2010-08-18,26.177,27.07,25.905,26.684,1172847,0
2010-08-19,26.352,26.684,25.624,25.966,973471,0
2010-08-20,25.562,25.792,25.08,25.747,696764,0
2010-08-23,26.072,26.693,25.72,26.089,1149880,0
2010-08-24,25.448,26.089,25.072,25.274,1374252,0
2010-08-25,24.923,25.597,24.694,25.457,989224,0
2010-08-26,25.642,26.028,24.923,24.967,876011,0
2010-08-27,25.396,25.729,24.247,25.142,1176786,0
2010-08-30,24.862,25.124,23.652,23.678,1136499,0
2010-08-31,23.309,24.118,23.062,23.333,1661521,0
2010-09-01,23.976,24.984,23.66,24.88,1102947,0
2010-09-02,24.8,25.695,24.756,25.615,788506,0
2010-09-03,26.317,27.704,26.212,27.028,1247654,0
2010-09-07,26.772,26.844,25.457,25.553,1033808,0
2010-09-08,25.703,26.106,25.493,25.851,1147101,0
2010-09-09,26.255,26.37,25.695,25.94,803683,0
2010-09-10,26.001,26.063,25.571,25.851,566603,0
2010-09-13,26.273,27.282,26.132,27.097,961477,0
2010-09-14,27.079,27.456,26.905,27.248,919065,0
2010-09-15,27.037,28.789,26.853,28.606,1486348,0
2010-09-16,28.43,28.896,27.65,28.142,995049,0
2010-09-17,28.421,29.29,28.421,28.816,899812,0
2010-09-20,28.94,30.087,28.878,29.386,1626719,0
2010-09-21,29.421,29.587,28.642,28.94,1231317,0
2010-09-22,28.834,29.377,27.875,28.378,1041464,0
2010-09-23,27.911,29.904,27.911,29.21,1465974,0
2010-09-24,29.955,31.447,29.955,30.763,1555015,0
2010-09-27,30.807,32.227,30.649,31.71,2176919,0
2010-09-28,31.966,31.991,30.463,31.815,1124253,0
2010-09-29,31.789,32.325,31.563,31.998,880601,0
2010-09-30,32.315,32.815,31.552,32.288,1155307,0
2010-10-01,32.858,33.156,31.815,32.096,737967,0
2010-10-04,31.824,32.167,30.755,31.211,680296,0
2010-10-05,31.957,33.201,31.957,32.789,1241011,0
2010-10-06,32.701,33.183,32.473,33.001,1180026,0
2010-10-07,33.21,33.876,33.079,33.587,1337649,0
2010-10-08,33.632,34.754,33.219,34.577,1149698,0
2010-10-11,34.498,35.376,33.482,33.49,1880366,0
2010-10-12,33.377,33.482,32.797,33.001,1659788,0
2010-10-13,33.455,35.007,33.377,33.929,1380384,0
2010-10-14,33.938,33.938,32.947,33.086,1124067,0
2010-10-15,33.727,33.745,32.588,33.21,1082349,0
2010-10-18,33.306,33.324,32.753,33.279,613856,0
2010-10-19,32.473,33.219,31.647,32.042,1075768,0
2010-10-20,32.325,33.517,32.042,33.219,853668,0
2010-10-21,33.437,34.867,33.437,34.455,1482362,0
2010-10-22,34.559,34.613,33.596,34.201,1406703,0
2010-10-25,34.781,36.77,34.586,36.5,2332569,0
2010-10-26,36.217,38.174,35.778,37.594,2451978,0
2010-10-27,36.997,37.638,36.708,37.541,1137594,0
2010-10-28,37.718,38.147,37.147,37.63,1225556,0
2010-10-29,37.466,38.742,37.432,38.443,1507216,0
2010-11-01,38.787,39.181,37.586,37.919,1713212,0
2010-11-02,38.924,39.889,38.144,39.564,2127120,0
2010-11-03,38.578,38.918,37.138,38.645,2262028,0
2010-11-04,39.575,40.199,38.858,39.216,1737972,0
2010-11-05,40.138,41.42,39.611,39.699,1647077,0
2010-11-08,39.462,39.988,39.067,39.402,1171879,0
2010-11-09,39.788,39.934,38.041,38.348,1335395,0
2010-11-10,38.357,39.102,37.709,38.752,1380526,0
2010-11-11,38.384,39.375,37.884,39.252,1441943,0
2010-11-12,38.587,38.849,37.077,37.296,1123649,0
2010-11-15,37.541,37.612,36.611,36.699,1255248,0
2010-11-16,36.105,36.954,35.524,36.034,1318451,0
2010-11-17,36.114,36.876,35.726,36.761,1088668,0
2010-11-18,37.383,37.762,36.919,37.147,729868,0
2010-11-19,36.869,36.91,36.304,36.577,1030013,0
2010-11-22,36.393,37.138,36.278,36.937,949223,0
2010-11-23,36.165,36.474,35.778,36.375,1259098,0
2010-11-24,36.833,38.244,36.833,38.094,976140,0
2010-11-26,37.874,37.884,37.227,37.437,396666,0
2010-11-29,37.051,37.112,35.964,36.734,1078997,0
2010-11-30,36.167,36.504,35.113,35.174,1676222,0
2010-12-01,36.165,36.654,35.077,35.604,1312880,0
2010-12-02,35.744,37.051,35.542,36.734,879457,0
2010-12-03,36.526,37.323,36.304,37.191,834777,0
2010-12-06,37.051,37.577,36.654,36.779,1561493,0
2010-12-07,37.515,38.918,37.059,37.332,2200101,0
2010-12-08,37.497,37.603,36.869,37.085,1123028,0
2010-12-09,37.383,38.147,37.383,37.753,917964,0
2010-12-10,38.103,39.444,38.067,39.164,1114792,0
2010-12-13,39.462,39.683,38.927,39.164,907104,0
2010-12-14,39.375,39.514,38.875,39.243,846930,0
2010-12-15,39.243,39.934,38.725,39.147,1166461,0
2010-12-16,39.564,40.567,39.294,40.559,1483335,0
2010-12-17,40.533,41.917,40.356,41.016,1590252,0
2010-12-20,41.437,41.437,39.674,40.024,1044453,0
2010-12-21,40.138,41.348,40.138,41.043,765846,0
2010-12-22,41.189,41.215,39.726,39.779,767636,0
2010-12-23,39.934,40.524,39.41,39.952,722632,0
2010-12-27,39.761,40.417,39.462,40.138,321086,0
2010-12-28,40.199,40.417,39.093,39.532,367529,0
2010-12-29,39.586,39.937,39.506,39.737,253575,0
2010-12-30,39.71,40.193,39.559,39.586,650512,0
2010-12-31,39.463,39.782,39.42,39.463,359998,0
2011-01-03,39.97,40.622,39.629,40.093,492072,0
2011-01-04,40.373,40.856,38.409,39.865,1282333,0
2011-01-05,39.471,40.83,39.393,40.295,1202717,0
2011-01-06,40.226,40.338,39.348,39.505,1044699,0
2011-01-07,39.584,39.656,38.015,39.462,1857408,0
2011-01-10,39.181,40.417,38.84,40.084,1218697,0
2011-01-11,40.47,40.706,39.375,39.822,975053,0
2011-01-12,40.452,41.18,39.691,39.918,1056990,0
2011-01-13,40.006,40.006,38.99,39.357,833524,0
2011-01-14,39.199,39.9,38.936,39.788,556441,0
2011-01-18,39.681,40.101,39.09,40.092,961165,0
2011-01-19,40.145,40.163,38.486,38.776,1237091,0
2011-01-20,38.533,38.822,36.007,36.559,2418724,0
2011-01-21,36.971,37.243,36.079,36.174,549130,0
2011-01-24,36.287,36.295,35.436,35.631,1011006,0
2011-01-25,35.393,35.726,33.526,34.568,2884688,0
2011-01-26,34.963,35.569,34.638,35.245,2092432,0
2011-01-27,35.367,35.64,34.727,35.34,1170109,0
2011-01-28,35.34,35.402,34.386,34.727,1102473,0
2011-01-31,34.908,35.706,34.564,35.341,987893,0
2011-02-01,35.676,37.647,35.622,37.48,1375283,0
2011-02-02,37.261,37.559,36.559,36.672,1058461,0
2011-02-03,36.801,37.363,36.361,37.028,680663,0
2011-02-04,36.901,38.085,36.779,37.893,657930,0
2011-02-07,37.971,39.199,37.691,37.928,960418,0
2011-02-08,37.98,38.637,37.455,38.244,887534,0
2011-02-09,37.928,38.015,36.654,37.033,938497,0
2011-02-10,36.649,38.96,36.58,38.908,1378550,0
2011-02-11,38.575,39.821,38.45,39.573,987011,0
2011-02-14,39.638,40.338,39.172,39.514,667201,0
2011-02-15,39.357,39.726,38.645,39.62,883327,0
2011-02-16,39.854,42.997,39.794,42.315,2500973,0
2011-02-18,42.191,42.813,41.489,42.322,658265,0
2011-02-22,41.636,41.986,40.883,41.497,1210231,0
2011-02-23,41.153,41.366,39.462,40.586,1241595,0
2011-02-24,40.603,41.224,40.137,41.153,937409,0
2011-02-25,41.437,42.462,41.25,42.322,1044129,0
2011-02-28,42.329,43.437,41.732,43.163,1403765,0
2011-03-01,42.718,44.991,40.381,40.802,1980645,0
2011-03-02,40.679,41.726,40.407,41.505,1107527,0
2011-03-03,42.27,43.815,42.199,43.683,1366480,0
2011-03-04,43.593,43.761,42.63,43.042,800483,0
2011-03-07,43.33,43.717,41.513,42.191,899627,0
2011-03-08,42.094,43.464,41.814,42.559,688440,0
2011-03-09,42.348,43.015,41.814,42.796,918094,0
2011-03-10,41.663,42.103,40.962,41.471,827654,0
2011-03-11,41.268,41.822,40.46,41.489,566179,0
2011-03-14,40.98,41.601,40.118,40.594,736683,0
2011-03-15,38.987,39.689,38.566,38.651,2106464,0
2011-03-16,38.539,38.846,37.749,38.003,1753798,0
2011-03-17,39.032,39.244,38.269,38.364,1050363,0
2011-03-18,39.17,39.17,38.099,38.53,1048317,0
2011-03-21,39.355,40.407,39.258,40.364,893840,0
2011-03-22,40.137,40.621,39.285,39.582,538028,0
2011-03-23,39.355,40.407,38.74,40.083,479215,0
2011-03-24,40.301,41.33,39.742,41.295,808892,0
2011-03-25,41.393,42.225,41.1,42.041,1092845,0
2011-03-28,42.146,43.543,41.717,42.656,1348302,0
2011-03-29,42.392,43.296,41.583,42.901,1219463,0
2011-03-30,43.217,45.21,42.919,43.629,1691627,0
2011-03-31,43.788,46.479,43.346,46.172,2445073,0
2011-04-01,46.255,48.028,45.807,46.026,1620908,0
2011-04-04,46.651,47.457,46.318,47.15,1398868,0
2011-04-05,46.966,48.871,46.966,47.763,1190237,0
2011-04-06,48.115,48.282,46.543,47.194,878652,0
2011-04-07,46.747,46.747,44.14,44.738,2638595,0
2011-04-08,45.288,45.816,44.377,44.885,1248471,0
2011-04-11,44.991,45.358,43.428,43.717,842612,0
2011-04-12,43.261,44.033,42.381,43.085,1032766,0
2011-04-13,43.5,43.981,42.252,43.087,795804,0
2011-04-14,42.401,43.419,42.146,43.015,435225,0
2011-04-15,42.946,43.779,42.656,43.638,1023230,0
2011-04-18,42.392,42.541,41.162,42.164,1001335,0
2011-04-19,42.506,43.464,42.401,42.856,1102295,0
2011-04-20,43.876,44.078,41.744,43.261,2473678,0
2011-04-21,43.779,44.702,43.419,44.385,1074584,0
2011-04-25,44.377,44.377,42.392,43.509,925396,0
2011-04-26,43.656,44.385,43.384,44.015,1458059,0
2011-04-27,43.929,44.368,43.217,44.271,807311,0
2011-04-28,44.209,44.209,43.279,43.824,848336,0
2011-04-29,44.035,44.565,43.629,44.354,1023702,0
2011-05-02,44.771,45.589,43.86,43.86,889354,0
2011-05-03,43.752,43.938,43.295,43.902,1134606,0
2011-05-04,43.296,43.296,39.889,40.381,4257669,0
2011-05-05,40.061,40.878,39.173,40.247,2360086,0
2011-05-06,40.994,41.372,39.824,40.105,1087393,0
2011-05-09,39.803,41.084,39.672,40.856,1047902,0
2011-05-10,38.634,39.065,36.756,38.371,6282293,0
2011-05-11,37.565,37.679,36.36,36.855,5696500,0
2011-05-12,36.553,37.458,35.772,37.415,2339522,0
2011-05-13,37.485,38.198,36.588,36.783,1813899,0
2011-05-16,36.606,36.694,34.974,35.124,2477864,0
2011-05-17,35.007,35.552,34.673,35.516,2402122,0
2011-05-18,35.332,36.855,34.999,36.828,1966519,0
2011-05-19,37.002,37.178,36.562,36.792,1612387,0
2011-05-20,36.432,36.914,36.185,36.597,1268755,0
2011-05-23,35.605,36.027,35.332,35.737,1332685,0
2011-05-24,36.018,36.423,35.867,35.948,1038346,0
2011-05-25,35.797,36.298,35.614,36.108,1127833,0
2011-05-26,36.036,36.81,35.824,36.72,757900,0
2011-05-27,36.881,37.529,36.562,37.257,736686,0
2011-05-31,38.082,38.672,36.912,37.405,1627252,0
2011-06-01,37.398,37.556,34.981,35.156,1872826,0
2011-06-02,35.359,35.849,35.156,35.543,1147272,0
2011-06-03,34.7,35.428,34.136,34.867,1463184,0
2011-06-06,34.762,34.981,34.023,34.19,1136854,0
2011-06-07,34.402,34.655,33.978,33.978,738541,0
2011-06-08,33.9,33.962,33.206,33.284,1450059,0
2011-06-09,33.399,34.286,33.197,34.041,1041091,0
2011-06-10,33.495,33.812,32.871,33.442,1592090,0
2011-06-13,33.451,33.891,33.179,33.233,1193406,0
2011-06-14,33.733,34.243,33.715,33.996,1195517,0
2011-06-15,33.688,34.523,32.933,33.391,2258457,0
2011-06-16,33.462,34.077,32.67,33.049,1446530,0
2011-06-17,33.451,34.339,33.399,33.706,1071892,0
2011-06-20,33.451,34.217,33.416,33.891,961125,0
2011-06-21,34.119,35.543,33.996,35.454,1174585,0
2011-06-22,35.077,36.009,34.945,34.99,936195,0
2011-06-23,34.172,35.974,33.75,35.876,1106075,0
2011-06-24,36.036,36.21,35.051,35.445,940091,0
2011-06-27,35.454,36.09,34.936,36,797899,0
2011-06-28,35.824,37.372,35.824,37.143,1078614,0
2011-06-29,37.364,38.198,37.072,37.608,1491182,0
2011-06-30,38.033,38.881,37.645,38.237,1700242,0
2011-07-01,38.382,41.089,38.373,40.807,2443844,0
2011-07-05,40.87,41.399,40.247,41.264,1301458,0
2011-07-06,40.97,41.481,40.593,41.42,1261744,0
2011-07-07,42.02,42.979,41.836,42.011,1569903,0
2011-07-08,41.23,41.723,40.149,41.687,1544178,0
2011-07-11,40.744,41.131,39.332,39.71,1172370,0
2011-07-12,39.648,40.967,39.394,39.506,1498979,0
2011-07-13,39.876,40.693,39.394,39.559,1019219,0
2011-07-14,39.937,40.465,38.373,38.715,1444846,0
2011-07-15,39.041,39.639,38.849,39.463,944660,0
2011-07-18,39.059,39.43,37.768,38.312,1064960,0
2011-07-19,38.884,39.333,38.55,39.05,962819,0
2011-07-20,39.182,39.2,38.391,38.963,892325,0
2011-07-21,39.323,40.368,39.05,39.55,1123008,0
2011-07-22,39.542,39.99,39.235,39.842,533136,0
2011-07-25,39.059,39.675,38.795,39.376,1025183,0
2011-07-26,39.289,39.587,39.094,39.28,593370,0
2011-07-27,39.059,39.059,37.6,37.917,1449479,0
2011-07-28,38.029,38.672,37.501,37.581,699626,0
2011-07-29,36.816,37.671,36.128,37.222,1220570,0
2011-08-01,37.759,38.11,36.387,36.881,947800,0
2011-08-02,35.673,37.114,34.913,34.913,1432505,0
2011-08-03,35.245,35.428,33.602,35.104,1750089,0
2011-08-04,37.783,37.871,33.752,34.448,5225179,0
2011-08-05,34.694,35.336,33.058,33.938,2997978,0
2011-08-08,32.379,33.311,27.185,29.391,4951091,0
2011-08-09,30.13,30.63,27.473,30.612,3394067,0
2011-08-10,29.507,30.279,28.688,29.004,3477521,0
2011-08-11,29.18,31.368,28.757,30.875,2345625,0
2011-08-12,31.289,31.683,30.504,30.927,1456835,0
2011-08-15,31.456,32.035,31.299,31.897,1114770,0
2011-08-16,31.236,31.782,30.875,31.096,1608358,0
2011-08-17,31.349,31.888,30.056,30.901,2722644,0
2011-08-18,29.458,29.588,27.916,28.207,2318830,0
2011-08-19,27.573,28.842,26.272,26.333,3044292,0
2011-08-22,27.372,27.547,26.306,26.483,2099078,0
2011-08-23,26.754,30.84,26.483,30.513,3514691,0
2011-08-24,30.443,31.13,29.81,30.927,1386393,0
2011-08-25,31.174,31.572,29.219,29.396,1515773,0
2011-08-26,29.026,30.768,28.716,30.61,1116743,0
2011-08-29,31.191,32.22,31.006,32.211,1141679,0
2011-08-30,31.869,33.435,31.701,33.153,2259654,0
2011-08-31,33.258,33.621,32.376,32.746,1373824,0
2011-09-01,32.652,33.841,32.238,32.337,1167171,0
2011-09-02,31.219,31.521,30.329,30.672,786390,0
2011-09-06,29.122,30.321,28.94,30.223,1211162,0
2011-09-07,30.98,31.896,30.813,31.879,1274154,0
2011-09-08,31.554,32.178,30.339,30.708,1091086,0
2011-09-09,30.276,30.91,29.326,29.712,1438041,0
2011-09-12,29.106,30.347,29.017,30.214,970360,0
2011-09-13,30.567,31.772,30.425,31.554,1414383,0
2011-09-14,31.984,33.55,31.614,33.032,1493345,0
2011-09-15,33.585,33.744,32.889,33.656,1511020,0
2011-09-16,33.867,34.57,33.295,33.639,1452032,0
2011-09-19,32.485,33.101,31.527,32.732,1113306,0
2011-09-20,32.943,33.435,32.292,32.547,1414081,0
2011-09-21,32.353,32.732,30.294,30.294,1141576,0
2011-09-22,28.922,29.606,27.618,28.147,2485796,0
2011-09-23,27.725,28.833,27.6,28.472,821759,0
2011-09-26,28.931,29.149,27.627,28.913,1257460,0
2011-09-27,29.907,30.593,29.317,29.606,912052,0
2011-09-28,29.766,29.881,27.846,27.943,1219457,0
2011-09-29,28.94,29.017,26.403,27.511,1992343,0
2011-09-30,26.511,26.511,24.227,24.263,4249043,0
2011-10-03,24.22,25.003,22.707,22.743,2504230,0
2011-10-04,22.098,25.242,22.004,25.1,2615296,0
2011-10-05,24.828,25.083,23.761,24.668,2383261,0
2011-10-06,24.573,26.263,24.388,26.245,2270396,0
2011-10-07,26.395,27.493,25.902,26.306,2757560,0
2011-10-10,27.178,28.199,27.08,27.916,1466310,0
2011-10-11,27.681,29.044,27.547,28.675,1615238,0
2011-10-12,29.114,30.4,28.895,29.881,1980518,0
2011-10-13,29.669,29.89,28.321,28.868,1054726,0
2011-10-14,29.14,29.44,28.734,29.071,2027692,0
2011-10-17,28.716,29.017,27.284,27.39,1432162,0
2011-10-18,27.476,28.139,26.817,27.759,2173356,0
2011-10-19,27.555,27.969,27.178,27.311,2234832,0
2011-10-20,27.302,27.381,26.034,26.562,2403595,0
2011-10-21,27.187,28.312,26.817,28.278,1851431,0
2011-10-24,28.472,29.993,28.233,29.819,1266951,0
2011-10-25,29.568,29.568,28.323,28.413,1235940,0
2011-10-26,28.991,29.606,27.846,29.352,1023613,0
2011-10-27,30.813,32.627,30.672,32.125,2873884,0
2011-10-28,31.149,33.101,31.149,32.961,1756379,0
2011-10-31,32.305,32.402,30.985,30.994,1066277,0
2011-11-01,29.956,30.584,29.278,30.072,1661906,0
2011-11-02,29.712,29.94,27.609,29.122,2892233,0
2011-11-03,29.816,31.078,29.392,30.717,1646561,0
2011-11-04,30.284,31.15,29.974,30.901,1035828,0
2011-11-07,30.795,31.024,29.562,30.312,1000488,0
2011-11-08,27.476,29.73,27.39,29.651,2352536,0
2011-11-09,28.554,29.171,27.89,28.28,1929286,0
2011-11-10,30.249,30.531,27.663,28.208,3340409,0
2011-11-11,28.756,29.446,28.651,29.084,1685397,0
2011-11-14,28.85,29.017,27.725,28.147,1050973,0
2011-11-15,28.05,28.303,27.591,27.943,986355,0
2011-11-16,27.6,28.303,27.399,27.725,1257106,0
2011-11-17,27.618,27.907,26.684,26.87,1547327,0
2011-11-18,27.097,27.249,26.083,26.144,1140932,0
2011-11-21,25.402,25.551,24.414,24.687,2056380,0
2011-11-22,24.643,25.076,24.326,24.512,1365532,0
2011-11-23,24.15,24.343,23.389,23.612,1273400,0
2011-11-25,23.398,24.009,23.045,23.371,533108,0
2011-11-28,24.477,24.987,24.202,24.521,1521928,0
2011-11-29,24.495,24.495,23.532,23.674,1871086,0
2011-11-30,25.061,27.776,24.858,27.723,3145599,0
2011-12-01,27.529,28.466,27.327,28.088,1913359,0
2011-12-02,28.58,28.589,27.971,28.288,1567611,0
2011-12-05,28.837,29.518,28.554,29.233,1971037,0
2011-12-06,29.092,29.092,28.157,28.332,1174374,0
2011-12-07,28.262,28.262,27.239,27.908,647093,0
2011-12-08,27.52,27.944,26.559,26.815,864293,0
2011-12-09,27.132,27.451,26.69,26.922,1676956,0
2011-12-12,26.241,26.524,25.695,26.374,1273697,0
2011-12-13,26.647,27.028,25.013,25.315,1124853,0
2011-12-14,25.004,25.191,24.228,24.548,1540182,0
2011-12-15,25.022,25.12,24.352,24.573,1744873,0
2011-12-16,24.918,25.377,24.414,24.627,2017348,0
2011-12-19,24.909,25.013,23.692,23.767,935510,0
2011-12-20,24.406,24.811,24.317,24.486,1926499,0
2011-12-21,24.184,25.542,24.027,25.359,1511884,0
2011-12-22,25.596,26.1,25.386,25.517,1113478,0
2011-12-23,25.729,25.816,25.191,25.605,601599,0
2011-12-27,25.394,25.535,25.2,25.456,905762,0
2011-12-28,25.473,25.508,24.847,24.971,923576,0
2011-12-29,25.085,25.253,24.713,24.918,1048603,0
2011-12-30,24.964,25.398,24.876,25.185,936668,0
2012-01-03,25.959,26.479,25.843,25.879,1788947,0
2012-01-04,25.783,25.861,25.377,25.501,1745644,0
2012-01-05,25.217,25.482,24.856,25.067,1558754,0
2012-01-06,25.093,25.686,24.953,25.623,1407520,0
2012-01-09,25.923,26.568,25.596,26.312,1554679,0
2012-01-10,26.939,28.783,26.939,28.439,2526328,0
2012-01-11,28.305,28.774,28.088,28.678,879843,0
2012-01-12,28.926,29.066,28.271,28.987,816824,0
2012-01-13,28.66,28.801,28.061,28.28,748639,0
2012-01-17,29.004,29.253,28.014,28.164,1099276,0
2012-01-18,28.191,28.944,28.052,28.863,1054509,0
2012-01-19,28.96,30.009,28.96,29.781,850755,0
2012-01-20,29.702,29.896,29.171,29.825,816402,0
2012-01-23,29.746,30.257,29.526,30.213,1061011,0
2012-01-24,29.947,30.266,29.437,30.045,1154735,0
2012-01-25,29.991,31.556,29.931,31.395,1505184,0
2012-01-26,31.749,31.918,29.55,29.974,2126260,0
2012-01-27,29.799,30,28.695,29.913,2456110,0
2012-01-30,29.491,30.045,29.039,29.887,1083956,0
2012-01-31,30.19,30.315,29.35,29.596,818331,0
2012-02-01,30.275,30.937,30.222,30.831,1640392,0
2012-02-02,30.84,31.132,30.558,30.768,854367,0
2012-02-03,31.431,33.681,31.413,33.179,3851906,0
2012-02-06,33.047,34.502,32.737,34.353,2648517,0
2012-02-07,34.108,35.011,33.896,34.577,2221841,0
2012-02-08,34.764,36.4,34.339,34.958,3166434,0
2012-02-09,35.091,35.17,33.985,34.577,1579195,0
2012-02-10,34.317,34.317,33.09,33.302,1609260,0
2012-02-13,34.238,34.299,33.434,33.752,1069410,0
2012-02-14,33.621,33.815,33.099,33.761,864158,0
2012-02-15,33.982,34.804,33.948,34.203,1006657,0
2012-02-16,34.079,34.424,33.699,34.299,1635424,0
2012-02-17,34.577,34.895,34.233,34.375,740274,0
2012-02-21,34.424,35.032,34.07,34.371,818891,0
2012-02-22,34.375,34.515,33.692,33.861,1068784,0
2012-02-23,33.939,34.344,33.69,34.299,649047,0
2012-02-24,34.48,35.514,34.366,35.426,1294519,0
2012-02-27,35.005,35.429,34.353,35.129,806794,0
2012-02-28,35.076,35.968,34.564,35.272,1044834,0
2012-02-29,35.305,35.66,34.222,34.728,1979974,0
2012-03-01,31.596,32.579,30.722,31.554,7756013,0
2012-03-02,31.563,34.108,31.536,33.117,3464007,0
2012-03-05,32.923,33.754,32.842,33.436,1568528,0
2012-03-06,32.896,33.189,32.375,32.685,1447550,0
2012-03-07,32.436,33.384,32.418,33.056,618992,0
2012-03-08,33.401,33.56,32.729,33.472,863504,0
2012-03-09,33.472,34.321,33.286,34.048,632352,0
2012-03-12,34.18,34.497,33.259,33.65,538410,0
2012-03-13,33.975,34.773,33.816,34.746,1050240,0
2012-03-14,34.692,34.844,33.951,34.366,477697,0
2012-03-15,34.375,35.118,34.242,35.055,697248,0
2012-03-16,35.037,35.197,34.294,34.55,843428,0
2012-03-19,34.437,35.347,34.233,34.958,587951,0
2012-03-20,34.665,34.665,33.427,33.79,1625352,0
2012-03-21,33.781,34.18,33.507,33.746,1289247,0
2012-03-22,33.587,34.595,32.49,33.031,2548416,0
2012-03-23,33.162,34.091,32.817,33.959,1059952,0
2012-03-26,34.393,35.452,34.285,35.391,1308099,0
2012-03-27,35.47,36.101,35.251,35.834,1770420,0
2012-03-28,35.834,36.092,34.895,35.329,1588701,0
2012-03-29,34.912,35.32,34.393,35.046,1038233,0
2012-03-30,35.392,35.453,34.755,34.799,1025154,0
2012-04-02,34.887,35.685,34.55,35.179,1128615,0
2012-04-03,34.904,35.719,34.674,34.895,991411,0
2012-04-04,34.524,34.791,33.843,34.242,1145952,0
2012-04-05,34.153,34.524,33.967,34.162,712550,0
2012-04-09,33.393,34.065,33.322,33.834,885558,0
2012-04-10,33.852,33.905,31.889,32.092,1607120,0
2012-04-11,32.516,33.605,32.436,32.959,1063953,0
2012-04-12,32.986,34.737,32.833,34.082,1483558,0
2012-04-13,33.825,34.03,32.969,33.117,830341,0
2012-04-16,33.41,33.489,32.296,32.676,797981,0
2012-04-17,33.095,33.841,32.829,33.13,947045,0
2012-04-18,32.782,33.436,32.119,33.091,1302791,0
2012-04-19,33.18,34.285,32.685,33.1,908368,0
2012-04-20,33.658,33.728,32.737,32.969,676183,0
2012-04-23,32.332,32.357,31.446,32.173,1022715,0
2012-04-24,32.137,32.436,31.871,32.242,603769,0
2012-04-25,32.791,33.578,32.782,33.286,885963,0
2012-04-26,33.135,34.428,33.091,34.33,893427,0
2012-04-27,34.437,35.126,34.144,34.674,1042002,0
2012-04-30,34.594,35.046,34.523,34.782,1251139,0
2012-05-01,34.782,34.976,34.115,34.374,1677611,0
2012-05-02,33.951,35.046,33.701,34.586,1426455,0
2012-05-03,34.958,35.252,32.679,32.882,1949536,0
2012-05-04,32.667,33.013,32.349,32.685,1047482,0
2012-05-07,32.561,33.066,32.561,32.685,756256,0
2012-05-08,32.393,32.427,31.048,31.711,1393421,0
2012-05-09,31.029,31.721,30.747,31.348,1100785,0
2012-05-10,31.827,31.845,29.779,30.107,2374504,0
2012-05-11,29.895,30.72,28.999,29.335,2780445,0
2012-05-14,28.899,28.908,27.758,28.226,3235776,0
2012-05-15,28.253,28.332,27.785,28.059,3094994,0
2012-05-16,28.191,28.703,27.369,27.369,1729917,0
2012-05-17,27.715,27.715,26.129,26.244,2228982,0
2012-05-18,26.444,27.226,25.78,25.886,1876532,0
2012-05-21,26.361,26.918,25.855,26.537,2067436,0
2012-05-22,26.701,27.171,26.551,26.915,1845575,0
2012-05-23,26.587,27.794,26.542,27.615,2373480,0
2012-05-24,27.696,27.819,27.04,27.561,1012971,0
2012-05-25,27.561,28.174,27.253,27.367,1410360,0
2012-05-29,27.75,28.253,27.517,27.933,1434912,0
2012-05-30,27.49,27.714,26.995,27.526,1057109,0
2012-05-31,27.481,27.624,26.844,27.048,1109648,0
2012-06-01,26.267,26.435,25.717,25.814,1315235,0
2012-06-04,25.921,26.215,25.638,25.957,1476710,0
2012-06-05,25.823,26.587,25.823,26.409,1086399,0
2012-06-06,26.826,28.123,26.817,27.837,911545,0
2012-06-07,28.422,28.831,27.687,27.705,1590919,0
2012-06-08,27.597,27.978,27.171,27.915,680586,0
2012-06-11,28.297,28.324,26.569,26.596,765463,0
2012-06-12,26.817,27.288,26.418,27.244,1000740,0
2012-06-13,27.117,27.403,26.444,26.587,930944,0
2012-06-14,26.614,27.314,26.356,27.04,935034,0
2012-06-15,27.19,27.969,27.126,27.588,1073601,0
2012-06-18,27.367,27.742,27.064,27.624,707289,0
2012-06-19,27.854,28.893,27.767,28.582,1071266,0
2012-06-20,28.431,28.573,27.244,28.288,1374415,0
2012-06-21,28.226,28.333,27.367,27.43,1083697,0
2012-06-22,27.66,29.194,27.455,28.636,3122640,0
2012-06-25,27.969,28.131,26.977,27.031,801383,0
2012-06-26,27.235,27.481,26.71,27.091,1184993,0
2012-06-27,27.198,27.951,27.198,27.897,812678,0
2012-06-28,27.544,28.697,27.544,28.653,988937,0
2012-06-29,29.565,30.116,29.425,29.583,1153120,0
2012-07-02,29.744,30.232,29.539,30.232,1231576,0
2012-07-03,30.285,31.482,30.241,30.896,820318,0
2012-07-05,30.738,31.164,30.364,30.835,583456,0
2012-07-06,30.373,30.524,29.539,30.018,519155,0
2012-07-09,29.912,30.089,28.538,29.096,885581,0
2012-07-10,29.434,29.618,27.696,27.888,1333737,0
2012-07-11,28.005,28.671,27.819,28.396,1208200,0
2012-07-12,27.942,28.183,27.376,28.014,681867,0
2012-07-13,28.114,28.776,27.942,28.636,606178,0
2012-07-16,28.033,28.2,26.71,26.951,2263846,0
2012-07-17,26.96,27.198,26.338,26.951,986495,0
2012-07-18,26.79,27.438,26.701,27.181,724739,0
2012-07-19,27.323,27.651,27.091,27.288,598142,0
2012-07-20,26.933,27.171,26.108,26.108,1285661,0
2012-07-23,25.337,25.975,25.185,25.602,1127137,0
2012-07-24,25.692,26.063,24.325,24.6,1866525,0
2012-07-25,24.724,25.284,24.678,24.76,1569381,0
2012-07-26,25.424,25.46,24.76,25.22,1268204,0
2012-07-27,25.433,26.188,25.275,25.957,1825488,0
2012-07-30,26.028,26.375,25.532,26.072,712375,0
2012-07-31,25.93,26.401,25.726,26.028,891756,0
2012-08-01,26.179,26.179,25.39,25.415,733556,0
2012-08-02,25.007,25.478,24.503,25.123,1175774,0
2012-08-03,25.78,26.631,25.478,26.17,1070931,0
2012-08-06,26.125,26.907,25.957,26.719,1080399,0
2012-08-07,26.853,27.75,26.772,27.288,1215384,0
2012-08-08,25.638,27.696,25.123,27.579,2188256,0
2012-08-09,27.481,28.217,27.447,28.165,1282367,0
2012-08-10,27.66,28.414,27.624,28.378,1146841,0
2012-08-13,28.369,28.645,28.2,28.582,1033461,0
2012-08-14,28.803,29.07,28.306,28.431,1101618,0
2012-08-15,28.297,28.722,28.28,28.591,767079,0
2012-08-16,28.618,29.488,28.618,29.388,903735,0
2012-08-17,29.479,29.833,29.283,29.672,747516,0
2012-08-20,29.618,29.663,28.52,28.645,1077755,0
2012-08-21,28.244,28.776,27.969,28.06,2205707,0
2012-08-22,27.853,28.272,27.766,28.131,1303787,0
2012-08-23,28.165,28.387,27.879,28.28,829478,0
2012-08-24,28.156,28.262,27.888,28.051,911815,0
2012-08-27,28.2,28.2,27.879,27.933,813635,0
2012-08-28,27.863,28.342,27.819,28.105,648674,0
2012-08-29,28.217,28.351,27.987,28.087,542492,0
2012-08-30,27.775,28.2,27.56,27.641,579802,0
2012-08-31,28.014,28.114,27.437,27.793,675015,0
2012-09-04,27.836,28.672,27.356,28.549,868331,0
2012-09-05,28.691,29.348,28.521,28.992,878904,0
2012-09-06,29.241,29.838,29.133,29.721,860818,0
2012-09-07,30.45,31.703,30.059,31.615,1789258,0
2012-09-10,31.482,32.005,31.356,31.464,887396,0
2012-09-11,31.25,31.383,30.263,30.682,1228931,0
2012-09-12,30.691,30.975,30.327,30.673,563560,0
2012-09-13,30.778,31.259,30.415,31.045,1113698,0
2012-09-14,31.117,31.997,31.117,31.641,909176,0
2012-09-17,31.482,31.482,30.664,30.983,587589,0
2012-09-18,30.85,30.85,29.551,30.014,1146349,0
2012-09-19,30.05,30.521,29.686,30.13,788301,0
2012-09-20,29.899,29.899,29.028,29.595,820673,0
2012-09-21,29.987,30.139,29.501,29.519,1072362,0
2012-09-24,29.428,29.569,29.028,29.099,674158,0
2012-09-25,29.179,29.392,27.659,27.732,1014241,0
2012-09-26,27.784,28.032,27.479,27.668,1083842,0
2012-09-27,27.818,28.051,27.677,28.041,1037258,0
2012-09-28,27.87,28.281,27.65,28.005,786656,0
2012-10-01,28.041,28.183,27.587,27.818,848467,0
2012-10-02,27.987,28.069,27.614,27.987,675279,0
2012-10-03,28.041,28.288,27.677,27.862,534618,0
2012-10-04,27.969,28.574,27.836,28.566,883811,0
2012-10-05,28.841,29.019,28.486,28.707,750087,0
2012-10-08,28.54,28.76,28.306,28.315,536280,0
2012-10-09,28.263,28.36,26.769,26.805,1687988,0
2012-10-10,26.814,28.087,26.814,27.338,1119702,0
2012-10-11,27.632,27.827,27.277,27.578,628067,0
2012-10-12,27.641,27.818,26.859,26.922,733767,0
2012-10-15,27.01,28.069,27.01,27.978,931885,0
2012-10-16,28.069,28.174,27.677,28.087,713123,0
2012-10-17,28.654,29.392,27.862,28.877,1066452,0
2012-10-18,28.85,29.241,28.306,28.521,895664,0
2012-10-19,28.315,28.397,27.178,27.55,1384962,0
2012-10-22,27.569,27.668,27.115,27.614,690322,0
2012-10-23,27.142,27.784,27.01,27.65,465474,0
2012-10-24,27.81,27.827,27.124,27.392,474568,0
2012-10-25,27.757,27.924,27.312,27.587,475535,0
2012-10-26,27.56,27.749,27.028,27.374,494827,0
2012-10-31,27.429,27.749,27.356,27.677,572756,0
2012-11-01,27.827,29.329,27.827,29.303,1122153,0
2012-11-02,29.339,29.339,28.281,28.288,1004547,0
2012-11-05,28.288,28.637,28.023,28.583,377593,0
2012-11-06,28.796,29.09,28.406,28.922,574999,0
2012-11-07,28.486,28.512,27.454,27.497,752626,0
2012-11-08,27.533,27.659,26.76,26.894,657095,0
2012-11-09,26.281,26.957,25.695,25.871,1703819,0
2012-11-12,25.924,26.218,25.134,25.826,1046031,0
2012-11-13,25.534,26.637,25.356,25.703,1285821,0
2012-11-14,25.943,26.058,24.886,25,1389391,0
2012-11-15,25.008,25.871,24.877,25.738,1086559,0
2012-11-16,25.65,25.97,25.231,25.577,1088795,0
2012-11-19,26.014,26.379,25.756,25.979,562645,0
2012-11-20,25.97,26.093,25.399,25.641,545320,0
2012-11-21,25.729,26.032,25.472,25.907,339248,0
2012-11-23,25.996,26.538,25.916,26.467,301664,0
2012-11-26,26.29,26.538,26.121,26.476,991244,0
2012-11-27,26.485,26.521,25.695,25.703,575418,0
2012-11-28,25.534,25.952,25.339,25.703,667971,0
2012-11-29,26.033,26.051,25.435,25.809,854918,0
2012-11-30,25.899,25.943,25.498,25.729,776449,0
2012-12-03,25.952,26.22,25.756,26.184,1009182,0
2012-12-04,26.148,26.942,26.051,26.916,998588,0
2012-12-05,27.014,27.646,26.487,27.529,1313899,0
2012-12-06,27.155,27.656,26.862,27.646,1718639,0
2012-12-07,27.754,28.084,27.511,27.754,1045649,0
2012-12-10,27.772,28.313,27.442,28.075,877026,0
2012-12-11,28.368,29.67,28.225,29.411,1694970,0
2012-12-12,29.393,29.502,28.814,28.983,1022581,0
2012-12-13,28.983,29.384,28.681,29.046,726038,0
2012-12-14,28.94,29.393,28.922,29.046,505801,0
2012-12-17,29.108,29.642,29.108,29.642,712336,0
2012-12-18,29.688,29.849,29.09,29.697,1431935,0
2012-12-19,29.911,30.455,29.877,30.08,927172,0
2012-12-20,30.489,30.507,29.759,30.116,740641,0
2012-12-21,29.867,29.954,29.375,29.475,1266642,0
2012-12-24,29.42,29.475,28.895,29.152,258327,0
2012-12-26,29.296,29.606,29.082,29.34,441040,0
2012-12-27,29.466,29.511,28.502,29.019,591269,0
2012-12-28,28.787,29.17,28.663,28.672,389456,0
2012-12-31,28.681,30.062,28.502,29.972,730525,0
2013-01-02,30.872,31.115,30.446,30.855,908497,0
2013-01-03,30.855,31.096,30.75,30.971,568316,0
2013-01-04,31.169,31.169,30.855,30.918,455164,0
2013-01-07,30.597,30.641,29.652,29.84,903301,0
2013-01-08,29.786,30.195,29.697,30.017,446566,0
2013-01-09,30.17,30.998,30.17,30.802,601458,0
2013-01-10,31.078,31.213,30.66,30.696,975282,0
2013-01-11,30.75,30.918,30.525,30.864,533344,0
2013-01-14,30.775,31.345,30.714,31.257,860688,0
2013-01-15,30.872,31.293,30.687,31.221,661725,0
2013-01-16,31.078,31.087,30.82,30.927,409804,0
2013-01-17,31.169,31.177,30.544,30.953,564794,0
2013-01-18,30.864,32.104,30.855,32.085,860779,0
2013-01-22,32.167,32.337,31.534,32.237,726358,0
2013-01-23,32.022,32.328,31.909,32.201,439698,0
2013-01-24,32.176,32.433,31.462,32.094,546429,0
2013-01-25,32.433,33.413,32.318,33.396,1700708,0
2013-01-28,33.371,33.593,32.825,32.851,997393,0
2013-01-29,32.825,32.897,31.354,32.246,1779148,0
2013-01-30,32.255,32.496,31.944,32.264,654654,0
2013-01-31,32.158,32.442,31.8,32.022,782451,0
2013-02-01,32.353,32.38,31.596,31.926,989976,0
2013-02-04,31.755,31.997,31.309,31.381,617198,0
2013-02-05,31.684,32.603,31.398,32.577,1027330,0
2013-02-06,32.451,32.568,31.783,32.264,1201327,0
2013-02-07,32.3,32.559,32.031,32.55,674566,0
2013-02-08,32.577,32.833,32.423,32.71,636978,0
2013-02-11,32.63,33.014,32.433,32.987,498209,0
2013-02-12,32.869,33.076,32.684,32.888,524765,0
2013-02-13,33.128,34.208,33.014,34.208,1780040,0
2013-02-14,33.975,34.519,33.752,34.441,798499,0
2013-02-15,34.528,34.625,33.984,34.048,634822,0
2013-02-19,34.003,34.771,33.798,34.643,966404,0
2013-02-20,34.983,35.663,33.477,33.503,1994361,0
2013-02-21,33.521,33.932,33.128,33.468,1156434,0
2013-02-22,33.833,33.896,33.379,33.566,941954,0
2013-02-25,34.244,34.537,33.173,33.182,1362992,0
2013-02-26,33.396,33.868,32.933,33.28,798221,0
2013-02-27,33.244,34.012,32.701,33.923,1034977,0
2013-02-28,33.833,34.305,33.681,34.082,1224170,0
2013-03-01,33.941,36.099,33.344,35.812,2793687,0
2013-03-04,35.572,35.572,34.378,34.833,1485572,0
2013-03-05,35.109,35.305,34.752,35.019,1233666,0
2013-03-06,35.135,35.144,34.519,34.902,742645,0
2013-03-07,34.859,34.902,34.378,34.789,917374,0
2013-03-08,35.118,35.118,34.537,35.063,787417,0
2013-03-11,34.911,35.063,34.582,34.886,626263,0
2013-03-12,34.537,34.537,33.655,34.537,964264,0
2013-03-13,34.483,35.063,34.172,34.449,916860,0
2013-03-14,34.555,34.662,34.145,34.19,743186,0
2013-03-15,34.099,34.387,33.994,34.181,996167,0
2013-03-18,33.761,34.378,33.664,34.118,614266,0
2013-03-19,34.172,34.287,33.209,33.78,600847,0
2013-03-20,33.941,34.172,33.593,33.877,781216,0
2013-03-21,33.726,33.877,32.978,33.076,1200112,0
2013-03-22,33.289,33.672,33.262,33.655,681897,0
2013-03-25,33.699,33.932,33.182,33.494,646878,0
2013-03-26,33.735,33.815,32.997,33.058,1227553,0
2013-03-27,32.719,33.164,32.433,32.791,955692,0
2013-03-28,32.888,33.441,32.754,33.353,721348,0
2013-04-01,33.353,33.584,33.119,33.237,1103737,0
2013-04-02,33.422,33.877,33.237,33.486,1779708,0
2013-04-03,33.459,33.647,31.604,31.63,1401881,0
2013-04-04,31.666,31.666,30.632,31.007,1382747,0
2013-04-05,30.419,30.989,30.214,30.758,860527,0
2013-04-08,30.945,31.891,30.741,31.489,1171740,0
2013-04-09,31.525,31.989,31.471,31.588,1152731,0
2013-04-10,31.765,32.531,31.63,32.504,1068774,0
2013-04-11,32.487,33.085,32.442,33.032,1047452,0
2013-04-12,32.825,33.023,32.122,32.879,1035995,0
2013-04-15,32.719,32.728,31.069,31.151,2184845,0
2013-04-16,31.525,32.049,31.257,31.836,1224054,0
2013-04-17,31.498,31.498,30.303,30.462,1053937,0
2013-04-18,30.516,30.623,29.375,29.448,1222701,0
2013-04-19,29.562,30.152,29.448,30.062,1622211,0
2013-04-22,29.999,30.107,29.615,30.026,1257810,0
2013-04-23,30.186,30.829,30.186,30.829,827101,0
2013-04-24,30.811,30.971,30.516,30.936,664343,0
2013-04-25,30.98,31.935,30.98,31.516,1538802,0
2013-04-26,31.389,31.543,30.945,31.336,793924,0
2013-04-29,31.657,32.264,31.133,31.309,855634,0
2013-04-30,31.284,31.684,31.213,31.63,682073,0
2013-05-01,31.398,31.639,30.026,30.035,1248753,0
2013-05-02,30.17,30.723,29.867,30.614,996893,0
2013-05-03,31.239,32.022,30.953,31.106,1003934,0
2013-05-06,31.115,31.194,30.75,30.98,828226,0
2013-05-07,31.133,31.398,30.998,31.142,681749,0
2013-05-08,31.416,32.337,31.336,32.318,1300523,0
2013-05-09,32.318,32.763,31.997,32.371,1491140,0
2013-05-10,31.711,32.71,30.401,32.693,2797860,0
2013-05-13,32.513,32.603,32.049,32.14,1392489,0
2013-05-14,32.228,32.763,32.149,32.559,1343329,0
2013-05-15,32.318,32.621,31.588,32.049,2005158,0
2013-05-16,32.022,33.967,32.022,32.201,2606200,0
2013-05-17,32.318,33.307,32.176,33.092,1793521,0
2013-05-20,32.997,33.092,32.639,32.969,1036423,0
2013-05-21,32.969,33.521,32.915,33.335,904921,0
2013-05-22,33.459,33.468,32.122,32.228,1230812,0
2013-05-23,31.863,32.522,31.639,32.423,980658,0
2013-05-24,32.219,32.469,31.935,32.451,689489,0
2013-05-28,33.041,33.335,32.987,33.191,1277154,0
2013-05-29,32.791,33.441,32.568,33.085,947862,0
2013-05-30,33.2,33.672,33.049,33.486,791777,0
2013-05-31,33.244,33.772,33.023,33.21,645052,0
2013-06-03,33.413,33.744,32.987,33.584,1337070,0
2013-06-04,33.548,33.967,33.335,33.557,1646708,0
2013-06-05,33.388,33.95,33.28,33.744,2085931,0
2013-06-06,33.593,34.039,33.405,34.003,1462044,0
2013-06-07,34.323,35.081,34.269,34.652,2421538,0
2013-06-10,34.761,34.85,34.323,34.652,1215556,0
2013-06-11,33.851,34.323,33.494,33.887,1213246,0
2013-06-12,34.118,34.296,33.11,33.271,1476471,0
2013-06-13,33.173,33.984,32.869,33.923,792389,0
2013-06-14,33.833,34.163,33.629,33.941,644954,0
2013-06-17,34.396,34.591,34.235,34.396,826807,0
2013-06-18,34.378,34.643,34.127,34.199,776946,0
2013-06-19,34.734,35.305,34.537,34.591,2647584,0
2013-06-20,34.19,34.19,33.006,33.362,1556883,0
2013-06-21,33.494,33.629,33.023,33.353,4671892,0
2013-06-24,32.773,33.326,32.407,32.987,1455691,0
2013-06-25,33.396,33.431,32.942,33.353,1603434,0
2013-06-26,33.681,34.127,33.006,33.664,2594918,0
2013-06-27,34.145,34.235,33.771,33.833,1315863,0
2013-06-28,33.789,34.278,33.557,33.798,2508489,0
2013-07-01,33.941,34.405,33.833,34.296,2992405,0
2013-07-02,34.314,34.743,34.269,34.6,1717678,0
2013-07-03,34.26,34.876,34.19,34.833,404791,0
2013-07-05,35.393,35.428,34.886,35.252,750431,0
2013-07-08,35.554,35.75,35.464,35.75,1157877,0
2013-07-09,35.982,36,35.653,35.803,1021348,0
2013-07-10,35.732,36.018,35.699,35.821,650718,0
2013-07-11,36.31,36.766,36.194,36.676,1307801,0
2013-07-12,36.552,36.909,36.301,36.605,796147,0
2013-07-15,36.721,36.883,36.483,36.623,594027,0
2013-07-16,36.57,36.685,35.901,36.169,890136,0
2013-07-17,36.257,36.64,35.83,36.347,882635,0
2013-07-18,36.383,37.114,36.187,36.945,834861,0
2013-07-19,36.866,37.069,36.596,36.785,680693,0
2013-07-22,36.812,37.06,36.552,36.945,406047,0
2013-07-23,36.953,37.541,36.776,37.479,1474187,0
2013-07-24,37.595,37.685,37.016,37.292,579304,0
2013-07-25,37.185,37.541,36.776,37.524,656456,0
2013-07-26,37.016,37.595,36.839,37.541,442429,0
2013-07-29,37.435,37.497,36.945,37.399,507433,0
2013-07-30,37.532,39.771,37.31,38.969,2338800,0
2013-07-31,39.075,40.236,39.075,40.119,2396481,0
2013-08-01,40.493,40.993,39.674,39.79,2368437,0
2013-08-02,39.655,40.137,39.138,39.939,793505,0
2013-08-05,39.957,40.584,39.781,40.245,1332844,0
2013-08-06,40.128,40.466,39.2,40.039,1876987,0
2013-08-07,38.158,39.494,37.809,38.655,2773108,0
2013-08-08,38.96,39.299,38.665,38.772,1839028,0
2013-08-09,38.691,38.96,38.38,38.569,1028602,0
2013-08-12,38.326,39.397,38.21,39.343,1409087,0
2013-08-13,39.397,39.619,39.182,39.485,1313854,0
2013-08-14,39.459,41.295,39.352,40.931,2946294,0
2013-08-15,40.611,41.509,39.79,39.877,2047443,0
2013-08-16,39.709,40.27,39.674,40.146,1387243,0
2013-08-19,40.047,40.164,39.477,39.646,1150926,0
2013-08-20,39.664,40.466,39.502,40.199,870254,0
2013-08-21,39.993,40.42,39.683,40.056,3310440,0
2013-08-22,40.227,40.697,39.984,40.439,1240162,0
2013-08-23,40.672,40.876,40.128,40.867,905421,0
2013-08-26,40.922,43.56,40.749,42.089,3951619,0
2013-08-27,41.642,41.884,40.913,40.975,1630664,0
2013-08-28,41.003,41.588,40.858,41.331,1315769,0
2013-08-29,41.268,41.831,41.029,41.607,1371764,0
2013-08-30,41.475,41.535,40.884,41.196,1265799,0
2013-09-03,41.725,41.849,40.748,41.44,1974493,0
2013-09-04,41.368,41.823,41.064,41.752,1390783,0
2013-09-05,41.679,42.18,41.493,41.895,623354,0
2013-09-06,42.171,42.171,41.105,41.432,842807,0
2013-09-09,41.652,42.206,41.597,42.109,909874,0
2013-09-10,42.42,42.51,42.109,42.349,703720,0
2013-09-11,42.591,43.206,42.447,43.188,1865717,0
2013-09-12,43.34,43.716,42.805,43.608,1253382,0
2013-09-13,43.779,43.833,43.206,43.395,739452,0
2013-09-16,43.843,43.932,41.904,41.982,2724723,0
2013-09-17,42.091,42.787,41.982,42.564,1356632,0
2013-09-18,42.483,43.137,42.064,42.528,1414028,0
2013-09-19,42.591,42.769,42.234,42.27,1236982,0
2013-09-20,42.413,42.672,42.009,42.189,1211412,0
2013-09-23,42.189,42.75,41.752,42.501,963841,0
2013-09-24,43.743,43.878,42.84,43.038,1819802,0
2013-09-25,43.019,43.663,42.885,43.243,800686,0
2013-09-26,43.376,43.573,43.074,43.305,639207,0
2013-09-27,43.001,43.716,42.966,43.564,704965,0
2013-09-30,43.038,44.316,42.984,43.895,6139895,0
2013-10-01,43.833,44.7,43.788,44.413,1894969,0
2013-10-02,44.001,44.923,43.716,44.709,2230958,0
2013-10-03,44.745,46.459,44.673,45.514,4350562,0
2013-10-04,45.396,45.627,45.075,45.359,2132925,0
2013-10-07,44.923,45.075,44.465,44.904,1505311,0
2013-10-08,45.031,45.031,43.349,44.01,1661801,0
2013-10-09,44.226,44.395,43.422,43.904,1248525,0
2013-10-10,44.502,44.823,44.484,44.673,943195,0
2013-10-11,44.566,45.359,44.502,45.315,1228102,0
2013-10-14,45.039,45.826,44.967,45.653,728297,0
2013-10-15,45.807,45.844,44.859,45.075,869162,0
2013-10-16,45.288,45.908,45.288,45.698,717778,0
2013-10-17,45.594,46.291,45.469,45.961,892212,0
2013-10-18,46.282,46.648,46.101,46.371,850233,0
2013-10-21,46.494,46.755,46.137,46.621,1217554,0
2013-10-22,46.826,47.387,46.442,46.877,821286,0
2013-10-23,46.711,47.085,46.467,46.978,633366,0
2013-10-24,46.808,47.675,46.799,47.316,1054067,0
2013-10-25,47.532,47.728,46.987,47.433,672130,0
2013-10-28,47.433,47.487,46.72,47.129,919546,0
2013-10-29,47.147,47.541,46.987,47.405,767849,0
2013-10-30,47.55,47.898,46.869,47.077,673781,0
2013-10-31,47.094,47.237,46.3,46.371,1347250,0
2013-11-01,46.291,46.853,46.155,46.467,1631624,0
2013-11-04,46.844,47.298,46.593,46.773,1071871,0
2013-11-05,46.657,47.335,46.092,47.058,748668,0
2013-11-06,47.175,47.387,44.789,45.68,2487036,0
2013-11-07,46.245,46.729,44.61,44.913,1448107,0
2013-11-08,44.913,46.282,44.913,45.934,1452753,0
2013-11-11,45.916,46.11,45.414,45.602,1039826,0
2013-11-12,48.245,48.245,45.853,46.388,2236771,0
2013-11-13,46.155,47.495,46.073,46.869,1536691,0
2013-11-14,46.388,46.861,44.967,45.332,1955496,0
2013-11-15,45.567,46.711,45.567,46.406,1348703,0
2013-11-18,46.72,47.469,45.994,46.227,1120539,0
2013-11-19,46.192,46.764,45.735,46.119,844049,0
2013-11-20,46.209,46.63,45.62,45.871,979291,0
2013-11-21,46.209,47.274,46.021,47.058,1032031,0
2013-11-22,46.923,46.987,45.726,46.648,859380,0
2013-11-25,46.557,47.058,45.689,45.817,1434340,0
2013-11-26,46.003,46.764,45.441,46.657,1281663,0
2013-11-27,46.835,47.059,46.217,46.272,1477972,0
2013-11-29,46.557,46.611,45.678,45.888,819282,0
2013-12-02,46.046,47.561,45.967,46.746,1612480,0
2013-12-03,46.692,46.887,45.797,46.263,1467650,0
2013-12-04,45.967,46.494,45.574,46.063,960352,0
2013-12-05,45.914,46.387,45.806,46.145,913677,0
2013-12-06,47.266,47.266,46.327,46.466,583613,0
2013-12-09,46.466,46.773,46.063,46.485,617304,0
2013-12-10,46.335,47.121,46.335,46.737,640162,0
2013-12-11,46.835,46.914,45.557,45.733,946828,0
2013-12-12,45.651,45.769,45.126,45.268,981342,0
2013-12-13,45.357,45.824,44.901,45.117,685820,0
2013-12-16,45.294,45.824,45.161,45.294,591178,0
2013-12-17,45.215,45.574,44.892,45.339,617370,0
2013-12-18,45.512,45.984,44.955,45.842,676536,0
2013-12-19,45.66,45.942,44.901,45.063,902107,0
2013-12-20,45.286,45.706,44.758,45.592,1615200,0
2013-12-23,45.824,45.833,45.357,45.76,732286,0
2013-12-24,45.967,46.011,45.733,45.914,308144,0
2013-12-26,45.992,46.485,45.914,46.272,671829,0
2013-12-27,46.502,46.96,46.406,46.746,923968,0
2013-12-30,46.755,47.461,46.548,47.22,821926,0
2013-12-31,47.176,47.882,47.176,47.624,1073487,0
2014-01-02,47.407,47.819,47.05,47.497,1020444,0
2014-01-03,47.506,48.106,47.506,47.9,765890,0
2014-01-06,47.928,48.062,46.648,46.666,1381508,0
2014-01-07,46.808,47.354,46.773,46.933,1108765,0
2014-01-08,46.861,46.969,46.127,46.511,1126596,0
2014-01-09,46.746,46.878,46.182,46.511,478978,0
2014-01-10,46.37,46.914,46.136,46.79,585136,0
2014-01-13,46.575,46.808,45.942,46.109,912654,0
2014-01-14,46.308,47.202,46.308,47.121,839983,0
2014-01-15,47.266,47.587,47.184,47.452,776034,0
2014-01-16,47.239,47.642,46.764,47.139,1084430,0
2014-01-17,46.969,47.443,46.62,47.443,1843154,0
2014-01-21,47.624,47.828,45.967,46.1,977234,0
2014-01-22,45.951,45.984,45.126,45.457,1086501,0
2014-01-23,45.153,45.303,44.571,45.18,1246355,0
2014-01-24,44.883,45.072,43.307,43.352,1753113,0
2014-01-27,43.406,43.837,42.52,42.959,1119349,0
2014-01-28,42.968,43.81,42.968,43.755,706556,0
2014-01-29,45,45,43.021,43.638,4155092,0
2014-01-30,43.979,43.979,42.61,42.877,3194478,0
2014-01-31,42.271,43.218,42.082,42.895,4943760,0
2014-02-03,42.968,43.2,40.642,41.385,4763034,0
2014-02-04,41.67,43.147,41.412,42.529,3649232,0
2014-02-05,42.43,43.343,41.928,42.977,2475195,0
2014-02-06,43.316,44.418,43.113,44.391,2532915,0
2014-02-07,44.58,44.991,44.293,44.982,2166192,0
2014-02-10,45.443,45.443,43.619,43.679,1447894,0
2014-02-11,43.817,44.316,43.374,44.247,1137812,0
2014-02-12,44.385,44.786,44.306,44.757,951913,0
2014-02-13,44.365,45.964,44.365,45.855,1277345,0
2014-02-14,45.865,45.865,45.255,45.6,640351,0
2014-02-18,45.532,45.805,45.209,45.542,492442,0
2014-02-19,45.552,46.393,45.473,45.735,1008876,0
2014-02-20,45.905,46.539,45.745,46.345,639757,0
2014-02-21,46.529,46.794,45.855,46.177,816656,0
2014-02-24,46.216,47.677,46.216,47.471,1444209,0
2014-02-25,47.411,47.981,47.147,47.763,1176748,0
2014-02-26,47.853,49.587,47.813,49.488,2459632,0
2014-02-27,49.284,50.193,48.852,49.352,3522299,0
2014-02-28,47.313,47.372,45.129,46.058,4484945,0
2014-03-03,45.755,46.226,45.552,45.775,1378752,0
2014-03-04,46.316,46.991,46.197,46.579,1418649,0
2014-03-05,46.599,47.196,46.599,46.862,1577560,0
2014-03-06,47.128,47.197,45.952,46.076,1340526,0
2014-03-07,46.785,48.159,46.245,47.669,1958092,0
2014-03-10,47.736,48.002,47.089,47.187,1115931,0
2014-03-11,47.364,47.717,46.235,46.411,1042865,0
2014-03-12,46.046,46.354,45.588,45.653,1005360,0
2014-03-13,45.873,46.126,43.81,43.976,1977813,0
2014-03-14,43.79,44.849,43.79,43.918,1686438,0
2014-03-17,44.291,44.654,43.721,43.908,1672921,0
2014-03-18,44.005,44.055,43.21,43.731,1440432,0
2014-03-19,43.592,43.75,42.424,42.768,2601777,0
2014-03-20,42.768,43.034,42.632,42.866,1791198,0
2014-03-21,42.788,43.143,42.523,42.758,1087456,0
2014-03-24,42.866,43.024,41.649,42.082,1225888,0
2014-03-25,42.199,43.2,41.992,42.289,1679578,0
2014-03-26,42.513,42.808,42.14,42.15,1134301,0
2014-03-27,42.219,42.386,41.639,41.817,1022128,0
2014-03-28,41.896,42.838,41.896,42.309,547212,0
2014-03-31,42.692,43.19,42.533,42.758,806593,0
2014-04-01,43.004,43.467,42.758,43.397,588427,0
2014-04-02,43.367,43.467,42.788,43.024,739763,0
2014-04-03,42.896,43.527,42.622,43.024,487031,0
2014-04-04,43.467,43.467,41.689,42.112,1128577,0
2014-04-07,41.923,42.062,40.541,40.64,1014004,0
2014-04-08,40.64,41.336,40.363,41.286,731771,0
2014-04-09,41.306,41.789,40.804,41.749,548836,0
2014-04-10,41.609,41.749,39.96,40.256,994310,0
2014-04-11,39.785,40.275,39.372,39.412,731621,0
2014-04-14,40,40.178,39.264,39.47,559251,0
2014-04-15,39.508,39.587,38.125,38.607,1354708,0
2014-04-16,39.264,39.422,38.98,39.294,863509,0
2014-04-17,39.224,39.677,39.116,39.284,720771,0
2014-04-21,39.294,39.637,39.126,39.627,746224,0
2014-04-22,39.687,40.551,39.617,40.521,959735,0
2014-04-23,40.511,40.591,39.901,39.911,636555,0
2014-04-24,41.276,42.219,40.65,41.963,1747173,0
2014-04-25,41.963,42.062,41.376,41.396,1713280,0
2014-04-28,41.503,41.589,39.667,40.108,1273992,0
2014-04-29,40.207,40.531,39.412,40.401,1087997,0
2014-04-30,40.313,41.296,40.01,41.296,907985,0
2014-05-01,41.406,41.827,40.894,41.521,1192655,0
2014-05-02,41.609,42.652,41.454,42.602,1994155,0
2014-05-05,42.16,44.045,41.798,43.985,3736726,0
2014-05-06,43.82,43.82,42.711,42.808,1302281,0
2014-05-07,42.17,42.798,40.275,40.794,1934568,0
2014-05-08,40.551,40.794,39.362,39.667,1517972,0
2014-05-09,39.597,39.93,39.175,39.93,1072465,0
2014-05-12,40.138,40.735,40.02,40.461,765508,0
2014-05-13,40.391,40.611,39.45,39.765,1034027,0
2014-05-14,39.765,40.148,39.342,39.657,1447713,0
2014-05-15,39.508,39.587,37.83,38.518,2981474,0
2014-05-16,38.409,38.428,37.752,38.292,1200325,0
2014-05-19,38.253,38.723,38.027,38.34,988007,0
2014-05-20,38.272,38.39,37.202,37.222,1827723,0
2014-05-21,37.438,38.588,37.438,38.558,2457213,0
2014-05-22,38.733,38.98,38.4,38.548,821859,0
2014-05-23,38.588,38.852,38.135,38.753,1581595,0
2014-05-27,38.98,39.126,38.674,38.723,1251782,0
2014-05-28,38.835,38.933,37.86,37.939,1009079,0
2014-05-29,38.027,38.42,37.633,38.391,860903,0
2014-05-30,38.52,39.169,38.46,38.864,1045012,0
2014-06-02,38.923,38.973,38.302,38.685,598751,0
2014-06-03,38.56,38.953,38.244,38.894,563918,0
2014-06-04,38.715,39.484,38.46,39.07,1012288,0
2014-06-05,39.06,39.572,38.666,39.298,776893,0
2014-06-06,39.493,39.622,38.992,39.288,941403,0
2014-06-09,39.278,40.223,39.199,39.877,2395165,0
2014-06-10,39.731,40.045,39.512,39.522,972479,0
2014-06-11,39.129,39.366,38.884,39.119,1188337,0
2014-06-12,39.149,39.228,38.735,39.021,1493993,0
2014-06-13,39.089,39.376,38.953,39.189,501851,0
2014-06-16,39.08,39.228,38.855,39.07,689466,0
2014-06-17,39.159,39.976,39.089,39.848,833598,0
2014-06-18,39.848,40.223,39.711,40.124,701885,0
2014-06-19,40.281,40.36,39.662,39.857,666799,0
2014-06-20,39.956,40.055,39.652,39.809,1481991,0
2014-06-23,39.857,39.996,39.552,39.572,409100,0
2014-06-24,39.484,40.498,39.426,39.582,693224,0
2014-06-25,39.317,39.741,39.189,39.572,610141,0
2014-06-26,39.444,39.622,38.884,39.248,673173,0
2014-06-27,39.268,41.021,39.258,40.832,1890022,0
2014-06-30,40.842,41.649,40.675,41.335,1006430,0
2014-07-01,41.954,44.248,41.619,42.695,2597142,0
2014-07-02,42.398,42.645,41.08,41.355,1602206,0
2014-07-03,41.425,41.669,41.236,41.345,526023,0
2014-07-07,41.325,41.325,40.3,40.34,487509,0
2014-07-08,40.253,40.458,39.572,40.065,680692,0
2014-07-09,40.065,40.223,39.464,39.946,542027,0
2014-07-10,39.109,40.114,38.963,39.78,793518,0
2014-07-11,39.741,39.819,39.021,39.07,518703,0
2014-07-14,39.278,39.78,39.248,39.464,524447,0
2014-07-15,39.426,39.572,38.5,38.52,694114,0
2014-07-16,38.795,38.933,38.186,38.254,691558,0
2014-07-17,38.046,38.254,37.131,37.23,1436920,0
2014-07-18,37.091,38.646,37.033,38.637,1020253,0
2014-07-21,38.401,38.765,37.958,38.685,830359,0
2014-07-22,38.894,39.741,38.894,39.189,986579,0
2014-07-23,39.189,39.337,38.765,38.874,913186,0
2014-07-24,38.992,39.77,38.855,39.337,1251606,0
2014-07-25,39.05,40.144,39.04,40.124,740520,0
2014-07-28,40.065,40.134,39.426,39.444,635883,0
2014-07-29,39.288,39.799,39.208,39.208,485737,0
2014-07-30,39.493,39.652,39.208,39.552,479282,0
2014-07-31,39.089,39.346,38.637,39.03,1039126,0
2014-08-01,39.04,39.337,38.302,38.685,1089657,0
2014-08-04,38.904,39.109,38.351,38.864,733596,0
2014-08-05,38.874,40.084,38.53,39.966,946851,0
2014-08-06,39.622,40.262,39.346,39.77,971587,0
2014-08-07,40.104,40.34,39.711,40.055,818727,0
2014-08-08,37.131,37.703,35.124,36.905,4689077,0
2014-08-11,37.111,37.309,36.323,37.003,2293118,0
2014-08-12,36.837,37.18,36.423,36.847,1028543,0
2014-08-13,36.945,38.056,36.827,37.554,1143837,0
2014-08-14,37.673,38.55,37.495,38.204,1277721,0
2014-08-15,38.381,38.666,37.899,38.371,1626468,0
2014-08-18,38.57,39.307,38.54,39.199,842414,0
2014-08-19,39.109,39.848,39.109,39.612,1192057,0
2014-08-20,39.582,40.842,39.435,40.33,1333823,0
2014-08-21,40.428,40.578,40.006,40.36,988291,0
2014-08-22,40.408,40.666,40.184,40.578,898989,0
2014-08-25,40.733,41.395,40.478,40.991,1704511,0
2014-08-26,41.126,41.305,40.684,41.097,716649,0
2014-08-27,41.106,41.106,40.389,40.498,832743,0
2014-08-28,40.379,40.518,40.005,40.418,486645,0
2014-08-29,40.428,40.763,39.895,40.27,541141,0
2014-09-02,40.37,40.438,39.758,39.995,729419,0
2014-09-03,40.261,40.31,39.066,39.156,1003789,0
2014-09-04,39.166,39.63,39.026,39.196,491432,0
2014-09-05,39.086,39.314,38.841,39.106,384342,0
2014-09-08,39.086,39.275,38.595,38.959,582126,0
2014-09-09,38.751,39.116,38.555,38.801,635649,0
2014-09-10,38.91,38.979,38.445,38.821,553581,0
2014-09-11,38.623,39.076,38.623,39.066,495826,0
2014-09-12,39.096,39.304,38.505,38.681,943203,0
2014-09-15,38.761,38.929,37.903,38.011,936391,0
2014-09-16,37.991,38.386,37.696,37.933,875415,0
2014-09-17,37.933,38.17,37.716,37.962,621773,0
2014-09-18,38.06,38.278,37.527,37.626,629051,0
2014-09-19,37.736,37.883,36.798,37.044,2177903,0
2014-09-22,36.896,37.014,35.704,35.722,1210056,0
2014-09-23,35.445,35.849,35.199,35.326,1059637,0
2014-09-24,35.406,36.136,35.356,35.969,747264,0
2014-09-25,35.77,35.939,34.921,34.931,936710,0
2014-09-26,35.111,35.416,34.883,34.991,501277,0
2014-09-29,34.537,35.564,34.537,35.524,1121925,0
2014-09-30,35.594,35.722,35.101,35.249,991347,0
2014-10-01,35.101,35.101,34.44,34.834,1301692,0
2014-10-02,34.815,35.269,34.281,34.873,507342,0
2014-10-03,35.326,35.741,35.149,35.159,933023,0
2014-10-06,35.366,36.463,35.366,36.433,2168514,0
2014-10-07,36.877,37.281,36.56,36.688,1721149,0
2014-10-08,36.728,37.903,36.619,37.843,1272173,0
2014-10-09,37.962,38.08,36.648,36.668,1103907,0
2014-10-10,36.393,36.906,35.82,35.84,860984,0
2014-10-13,35.849,36.058,35.041,35.425,1078990,0
2014-10-14,35.731,36.473,35.524,36.008,759626,0
2014-10-15,35.307,36.136,34.586,35.704,1174615,0
2014-10-16,35.111,36.303,35.081,36.136,691739,0
2014-10-17,36.589,36.678,35.879,36.018,874928,0
2014-10-20,35.899,36.609,35.899,36.58,566634,0
2014-10-21,37.004,38.238,36.589,38.208,729007,0
2014-10-22,38.19,38.19,36.984,37.004,421954,0
2014-10-23,37.458,37.943,36.974,37.103,661754,0
2014-10-24,37.222,37.301,36.589,37.182,700031,0
2014-10-27,37.064,37.331,36.609,37.311,381822,0
2014-10-28,37.449,38.386,37.311,38.001,764838,0
2014-10-29,38.05,38.1,37.547,37.943,470011,0
2014-10-30,37.716,38.575,37.716,38.199,563021,0
2014-10-31,38.88,39.334,38.396,39.136,776493,0
2014-11-03,39.57,40.064,38.771,38.959,771727,0
2014-11-04,38.841,38.87,37.883,38.406,613178,0
2014-11-05,38.681,39.136,38.406,38.751,645033,0
2014-11-06,38.721,38.979,38.218,38.585,906714,0
2014-11-07,38.585,39.116,38.238,38.919,865810,0
2014-11-10,39.709,41.072,39.046,40.903,1693902,0
2014-11-11,41.052,41.188,40.408,40.903,1465753,0
2014-11-12,39.778,40.37,39.086,40.232,1231240,0
2014-11-13,40.35,40.893,39.955,40.588,690288,0
2014-11-14,40.498,40.763,40.212,40.657,377507,0
2014-11-17,40.558,40.783,39.51,39.54,636851,0
2014-11-18,39.52,39.68,39.186,39.275,767881,0
2014-11-19,39.275,39.432,38.505,38.781,777430,0
2014-11-20,38.595,39.086,38.208,38.711,956815,0
2014-11-21,41.968,43.014,40.793,41.377,3184028,0
2014-11-24,41.446,42.107,40.863,41.88,892088,0
2014-11-25,42.087,42.363,41.108,41.287,578880,0
2014-11-26,41.228,41.307,40.576,40.762,544242,0
2014-11-28,40.882,40.912,39.882,39.972,464457,0
2014-12-01,39.843,39.972,38.013,38.062,1723536,0
2014-12-02,38.211,39.25,37.855,39.131,1138848,0
2014-12-03,38.855,39.616,38.655,39.546,777128,0
2014-12-04,39.556,39.892,39.121,39.656,888602,0
2014-12-05,39.626,40.842,39.536,40.693,1283739,0
2014-12-08,40.476,40.792,39.497,39.626,604644,0
2014-12-09,39.141,40.19,38.864,40.11,915336,0
2014-12-10,39.872,40.002,37.795,37.954,756462,0
2014-12-11,37.935,38.665,37.697,38.339,1248005,0
2014-12-12,37.925,38.785,37.925,38.399,871333,0
2014-12-15,38.815,39.091,38.271,38.973,895539,0
2014-12-16,38.845,39.546,38.705,38.825,1212702,0
2014-12-17,38.845,40.536,38.745,40.466,1072161,0
2014-12-18,41.051,42.029,40.636,42.029,1110639,0
2014-12-19,41.92,42.386,41.446,41.96,1756985,0
2014-12-22,42.089,42.207,41.633,42.157,515487,0
2014-12-23,42.128,42.899,42.099,42.831,593657,0
2014-12-24,42.859,42.939,42.523,42.84,186053,0
2014-12-26,43.028,43.216,42.761,42.859,244603,0
2014-12-29,42.879,43.534,42.771,43.236,356086,0
2014-12-30,42.889,43.187,42.653,43.098,379471,0
2014-12-31,43.138,43.314,42.543,42.712,506350,0
2015-01-02,43.108,43.216,41.812,42.307,407537,0
2015-01-05,41.861,41.96,41.337,41.643,949760,0
2015-01-06,41.911,42.327,40.842,41.543,839767,0
2015-01-07,41.773,41.911,41.198,41.881,445704,0
2015-01-08,42.237,42.593,41.95,42.406,298881,0
2015-01-09,42.513,42.513,41.603,42.089,368261,0
2015-01-12,42.089,42.307,41.553,41.693,489490,0
2015-01-13,41.851,42.484,41.128,41.593,636951,0
2015-01-14,41.118,41.297,40.338,40.852,481965,0
2015-01-15,41.061,41.228,39.546,39.566,954279,0
2015-01-16,39.576,40.318,39.27,40.09,914644,0
2015-01-20,40.16,40.556,39.686,40.308,798971,0
2015-01-21,40.081,41.247,40.061,41.021,713172,0
2015-01-22,41.417,41.979,40.892,41.851,563726,0
2015-01-23,41.881,42.099,40.981,41.071,623818,0
2015-01-26,40.832,41.534,40.742,41.446,619619,0
2015-01-27,41.041,42.821,41.041,42.533,1234134,0
2015-01-28,42.781,42.821,41.969,42.287,885585,0
2015-01-29,42.474,42.859,41.524,42.801,564073,0
2015-01-30,42.336,42.742,41.792,42.089,449206,0
2015-02-02,42.257,42.424,41.158,42.227,596753,0
2015-02-03,42.653,43.691,42.444,43.671,848449,0
2015-02-04,43.454,43.75,42.919,43.304,501949,0
2015-02-05,43.364,44.502,43.286,44.423,699429,0
2015-02-06,44.413,44.413,43.898,44.215,554588,0
2015-02-09,44.117,44.591,43.79,44.462,892634,0
2015-02-10,44.66,44.74,44.215,44.562,553012,0
2015-02-11,44.384,44.67,44.186,44.502,575381,0
2015-02-12,44.878,44.918,44.304,44.591,485783,0
2015-02-13,44.67,44.898,44.334,44.403,606003,0
2015-02-17,43.196,43.987,43.196,43.79,855680,0
2015-02-18,43.85,44.037,43.206,43.484,589900,0
2015-02-19,43.514,43.968,43.484,43.524,322881,0
2015-02-20,43.494,44.394,43.018,44.107,806816,0
2015-02-23,44.157,44.324,43.581,44.087,330178,0
2015-02-24,44.137,44.324,43.888,44.087,363080,0
2015-02-25,44.097,44.334,43.334,43.394,591992,0
2015-02-26,43.474,43.908,43.394,43.474,517034,0
2015-02-27,43.384,43.898,43.256,43.474,604138,0
2015-03-02,42.277,42.909,40.338,42.869,1765243,0
2015-03-03,42.009,42.633,41.979,42.029,1019860,0
2015-03-04,41.841,41.841,40.942,41.297,817363,0
2015-03-05,41.297,41.486,40.98,41.377,552495,0
2015-03-06,41.07,41.427,40.444,40.702,762256,0
2015-03-09,40.851,40.97,40.306,40.643,445675,0
2015-03-10,40.177,40.554,39.989,40.296,539973,0
2015-03-11,40.266,40.484,39.909,40.404,561657,0
2015-03-12,40.751,40.851,40.058,40.058,814902,0
2015-03-13,40.524,40.672,39.799,40.187,505582,0
2015-03-16,41.01,41.138,40.494,40.634,1644932,0
2015-03-17,40.594,41.535,40.068,41.297,1968069,0
2015-03-18,41.347,42.189,41.247,41.832,931590,0
2015-03-19,41.734,41.962,41.188,41.317,996036,0
2015-03-20,41.624,42.259,41.456,41.922,1221345,0
2015-03-23,41.852,42.775,41.724,42.735,777888,0
2015-03-24,42.626,42.993,42.179,42.913,679354,0
2015-03-25,42.943,43.162,41.774,41.793,493076,0
2015-03-26,41.614,41.614,40.881,41.138,546427,0
2015-03-27,41.05,41.367,40.881,41.08,329591,0
2015-03-30,41.466,42.149,41.287,42.041,424294,0
2015-03-31,42.001,42.339,41.714,41.902,616659,0
2015-04-01,41.922,42.189,41.287,41.574,888121,0
2015-04-02,41.516,42.111,41.317,41.456,392525,0
2015-04-06,41.267,41.813,41.148,41.674,484503,0
2015-04-07,41.574,42.021,41.446,41.724,626438,0
2015-04-08,41.784,41.842,41.247,41.674,708602,0
2015-04-09,41.784,41.882,41.04,41.148,667320,0
2015-04-10,41.357,41.357,40.682,40.951,586870,0
2015-04-13,40.931,41.347,40.544,40.594,622775,0
2015-04-14,40.544,40.881,40.127,40.781,570129,0
2015-04-15,40.901,41.594,40.791,41.554,491872,0
2015-04-16,41.584,41.823,41.496,41.554,438304,0
2015-04-17,41.287,41.317,40.574,40.653,465139,0
2015-04-20,40.811,41.337,40.702,41.168,305803,0
2015-04-21,41.427,42.199,41.06,42.159,658910,0
2015-04-22,42.279,42.963,42.149,42.923,745529,0
2015-04-23,42.676,42.953,42.399,42.735,786259,0
2015-04-24,42.795,43.062,42.646,42.676,430629,0
2015-04-27,42.676,43.319,42.506,42.715,1172833,0
2015-04-28,42.725,42.983,42.359,42.933,473713,0
2015-04-29,42.755,42.873,42.279,42.626,425604,0
2015-04-30,42.536,42.943,42.239,42.349,824786,0
2015-05-01,42.556,42.715,42.061,42.417,513348,0
2015-05-04,42.457,43.281,42.447,43.052,624994,0
2015-05-05,43.052,43.231,42.399,42.447,623582,0
2015-05-06,42.536,43.329,41.852,42.785,1333849,0
2015-05-07,42.745,43.309,42.437,43.271,1587411,0
2015-05-08,43.707,43.875,43.3,43.339,1123818,0
2015-05-11,43.627,44.421,43.162,43.964,1856019,0
2015-05-12,43.766,44.183,43.389,44.054,936779,0
2015-05-13,44.094,44.371,43.885,44.074,1481648,0
2015-05-14,44.232,44.351,43.529,44.202,855748,0
2015-05-15,44.301,44.46,43.786,44.163,962973,0
2015-05-18,44.154,44.777,43.994,44.609,696364,0
2015-05-19,44.629,44.817,43.806,44.51,560710,0
2015-05-20,44.619,45.293,44.232,45.154,525955,0
2015-05-21,45.144,45.284,44.867,44.887,570936,0
2015-05-22,44.777,45.045,44.55,44.996,369328,0
2015-05-26,44.757,44.767,44.054,44.183,531290,0
2015-05-27,44.192,44.46,43.756,44.411,377498,0
2015-05-28,44.46,44.639,44.073,44.232,356629,0
2015-05-29,44.371,44.768,44.043,44.55,629535,0
2015-06-01,44.699,45.692,44.451,45.236,1083917,0
2015-06-02,45.056,45.504,45.017,45.196,629843,0
2015-06-03,45.364,45.882,45.156,45.812,713761,0
2015-06-04,45.594,46.18,45.394,45.672,412680,0
2015-06-05,45.584,46.249,45.286,46.239,483019,0
2015-06-08,46.209,46.497,45.921,45.941,530818,0
2015-06-09,45.852,46.13,45.474,45.862,303039,0
2015-06-10,46.08,46.488,45.911,46.05,498062,0
2015-06-11,46.05,46.19,45.822,46.04,348222,0
2015-06-12,45.951,46.319,45.812,46.02,272806,0
2015-06-15,45.642,45.892,45.246,45.702,268478,0
2015-06-16,45.702,46.398,45.494,46.329,244327,0
2015-06-17,46.338,46.587,46.16,46.299,345661,0
2015-06-18,46.378,46.667,46.249,46.348,396981,0
2015-06-19,46.259,46.497,46.09,46.269,642315,0
2015-06-22,46.358,46.358,45.911,46.348,465409,0
2015-06-23,46.408,46.756,46.408,46.637,395800,0
2015-06-24,46.617,46.905,46.239,46.299,460982,0
2015-06-25,46.507,46.706,46.269,46.448,325937,0
2015-06-26,46.607,46.985,46.309,46.418,496101,0
2015-06-29,46.06,46.319,44.798,44.878,565636,0
2015-06-30,45.216,45.464,44.908,44.957,367006,0
2015-07-01,45.276,45.454,44.768,45.066,702793,0
2015-07-02,45.116,45.286,44.391,44.669,308427,0
2015-07-06,44.301,44.649,43.725,43.933,566944,0
2015-07-07,44.202,44.321,43.109,44.172,774944,0
2015-07-08,43.855,44.113,42.791,42.999,493485,0
2015-07-09,43.605,43.605,42.811,42.89,632554,0
2015-07-10,43.546,43.785,43.069,43.169,474768,0
2015-07-13,43.467,43.983,43.467,43.765,513309,0
2015-07-14,43.815,44.182,43.595,43.933,272696,0
2015-07-15,43.825,44.053,43.218,43.447,479838,0
2015-07-16,43.537,43.675,43.188,43.367,682365,0
2015-07-17,43.387,43.387,42.771,42.999,603270,0
2015-07-20,42.999,43.258,42.731,43.139,262240,0
2015-07-21,43.208,43.595,42.473,42.622,452931,0
2015-07-22,42.502,42.94,42.502,42.652,389635,0
2015-07-23,42.731,43.188,42.274,42.344,265660,0
2015-07-24,42.324,42.562,41.459,41.499,322516,0
2015-07-27,41.3,41.43,40.863,40.972,282667,0
2015-07-28,41.181,41.37,40.595,40.853,585460,0
2015-07-29,40.873,41.598,40.773,41.479,498315,0
2015-07-30,41.36,41.509,41.022,41.101,493485,0
2015-07-31,41.32,41.708,41.042,41.568,513208,0
2015-08-03,41.568,41.568,39.859,40.405,782628,0
2015-08-04,40.445,40.863,40.029,40.337,776051,0
2015-08-05,40.674,41.926,40.605,41.688,919548,0
2015-08-06,41.678,41.817,40.167,40.257,1114710,0
2015-08-07,38.776,39.919,36.531,37.255,2126694,0
2015-08-10,37.365,39.004,36.769,38.478,1558140,0
2015-08-11,38.021,38.11,37.127,37.285,3176031,0
2015-08-12,36.977,38.21,36.669,37.255,1479649,0
2015-08-13,36.471,38.508,36.123,37.822,1510140,0
2015-08-14,38.21,38.418,37.564,37.603,940882,0
2015-08-17,37.683,38.18,36.669,37.494,1782542,0
2015-08-18,37.494,38.23,37.494,38.19,1022894,0
2015-08-19,38.011,38.896,37.633,37.852,671396,0
2015-08-20,37.464,37.782,36.609,36.629,762164,0
2015-08-21,36.053,36.531,35.676,35.676,933536,0
2015-08-24,31.979,35.148,31.979,33.787,1912913,0
2015-08-25,34.742,34.801,33.459,33.479,1556932,0
2015-08-26,34.175,34.175,33.072,33.738,1649108,0
2015-08-27,34.205,35.188,33.966,34.97,1395623,0
2015-08-28,34.88,36.066,34.233,35.717,1128759,0
2015-08-31,35.468,35.907,34.92,35.09,905295,0
2015-09-01,34.492,34.96,33.794,33.914,941920,0
2015-09-02,34.561,34.561,33.744,34.322,769832,0
2015-09-03,34.322,34.801,33.834,34.203,691665,0
2015-09-04,33.655,34.262,33.555,33.973,516967,0
2015-09-08,34.571,34.85,34.063,34.811,823515,0
2015-09-09,35.09,35.189,34.412,34.472,713439,0
2015-09-10,34.462,34.86,34.252,34.372,650827,0
2015-09-11,34.143,34.661,34.033,34.591,376487,0
2015-09-14,34.561,34.611,34.213,34.322,542555,0
2015-09-15,34.292,34.98,34.292,34.611,529912,0
2015-09-16,34.711,35.199,34.462,35.07,505027,0
2015-09-17,34.97,35.757,34.96,35.129,610841,0
2015-09-18,34.731,35.209,34.512,34.581,742037,0
2015-09-21,34.811,35.478,34.651,35,548375,0
2015-09-22,34.532,34.91,34.163,34.571,686447,0
2015-09-23,34.561,34.84,34.063,34.183,627818,0
2015-09-24,33.884,34.103,33.655,33.914,951001,0
2015-09-25,34.223,34.223,33.236,33.435,1024904,0
2015-09-28,33.216,33.256,32.12,32.18,1955499,0
2015-09-29,32.16,32.449,31.352,31.472,1532038,0
2015-09-30,31.841,32.19,31.472,31.871,1152942,0
2015-10-01,31.98,32.877,31.781,32.628,1580804,0
2015-10-02,32.299,33.326,32.269,33.276,1451563,0
2015-10-05,33.645,34.023,33.256,33.754,1453997,0
2015-10-06,33.734,34.163,33.655,33.824,687651,0
2015-10-07,34.123,34.442,33.764,34.432,1232514,0
2015-10-08,34.482,34.522,33.804,33.884,1245859,0
2015-10-09,33.914,34.213,33.166,33.973,1290311,0
2015-10-12,34.053,34.143,33.704,33.774,562192,0
2015-10-13,33.774,33.854,33.236,33.266,1013164,0
2015-10-14,33.455,33.535,32.857,32.997,1196691,0
2015-10-15,33.037,33.834,32.917,33.824,1561639,0
2015-10-16,33.744,33.993,33.246,33.395,792309,0
2015-10-19,33.266,33.655,33.136,33.475,710924,0
2015-10-20,33.425,33.884,33.372,33.485,821079,0
2015-10-21,33.625,33.684,32.987,33.027,1229503,0
2015-10-22,33.246,33.625,33.126,33.625,790001,0
2015-10-23,34.013,34.213,33.405,33.595,614300,0
2015-10-26,33.625,33.764,33.405,33.674,452045,0
2015-10-27,33.455,33.914,33.306,33.555,753275,0
2015-10-28,33.655,34.512,33.485,34.292,849605,0
2015-10-29,34.282,34.731,33.993,34.272,456661,0
2015-10-30,34.282,34.821,34.153,34.532,610788,0
2015-11-02,34.452,34.651,34.023,34.272,760867,0
2015-11-03,34.203,34.711,34.023,34.452,600152,0
2015-11-04,34.621,34.731,32.917,33.067,1548148,0
2015-11-05,32.439,33.126,31.94,32.429,1896183,0
2015-11-06,32.389,34.103,32.18,33.973,2367293,0
2015-11-09,34.96,35.279,31.303,31.901,2544358,0
2015-11-10,30.794,31.392,29.001,29.758,3193919,0
2015-11-11,29.977,29.977,28.303,28.612,2130082,0
2015-11-12,28.692,30.565,28.163,29.907,3112943,0
2015-11-13,29.718,29.987,28.741,28.911,1576590,0
2015-11-16,28.821,29.26,28.452,29.22,1078086,0
2015-11-17,29.24,29.28,28.602,28.801,764313,0
2015-11-18,28.961,29.25,28.692,28.981,1286298,0
2015-11-19,28.871,29.07,28.612,28.871,1237130,0
2015-11-20,28.901,29.349,28.791,28.891,970919,0
2015-11-23,28.941,28.951,28.074,28.094,951252,0
2015-11-24,27.944,29.11,27.904,29.03,959280,0
2015-11-25,29.05,29.399,28.921,29.15,726383,0
2015-11-27,29.02,29.87,29.02,29.07,287514,0
2015-11-30,29.09,29.2,28.22,28.31,1060600,0
2015-12-01,28.49,28.64,28.01,28.58,888764,0
2015-12-02,28.4,29.31,28.4,28.83,860798,0
2015-12-03,28.87,28.87,27.57,27.83,842248,0
2015-12-04,27.95,28.03,27.6,27.68,808300,0
2015-12-07,27.47,27.47,26.62,26.99,1679600,0
2015-12-08,26.69,26.96,26.28,26.33,825451,0
2015-12-09,26.27,26.67,25.71,25.97,952100,0
2015-12-10,26.02,27,26.02,26.95,1145400,0
2015-12-11,26.45,26.74,25.84,25.86,843800,0
2015-12-14,25.86,26.58,25.86,26.51,1946650,0
2015-12-15,26.69,27.5,26.54,27.09,1588200,0
2015-12-16,27.32,27.47,26.93,27.08,796300,0
2015-12-17,27.18,27.18,26.47,26.48,490800,0
2015-12-18,26.2,26.88,26.01,26.51,1847000,0
2015-12-21,26.6,26.7,26.25,26.52,871500,0
2015-12-22,26.53,26.94,26.32,26.73,657570,0
2015-12-23,26.79,26.8,26.33,26.4,950400,0
2015-12-24,26.47,26.77,26.15,26.67,515405,0
2015-12-28,26.55,26.69,25.91,25.95,714012,0
2015-12-29,26.05,26.23,25.62,26.22,674722,0
2015-12-30,26.18,26.41,25.85,25.9,535691,0
2015-12-31,25.86,26.14,25.49,25.76,835181,0
2016-01-04,25.27,25.35,24.4,24.44,1336772,0
2016-01-05,24.54,24.7,23.535,23.65,1813026,0
2016-01-06,23.24,23.51,22.92,23.04,1206875,0
2016-01-07,22.56,22.89,21.71,22.19,1989353,0
2016-01-08,22.32,22.52,21.65,21.67,1766469,0
2016-01-11,21.97,23.28,21.74,23.23,1744182,0
2016-01-12,23.41,23.55,22.55,23.11,1732981,0
2016-01-13,23.26,23.38,22.67,22.9,1588487,0
2016-01-14,23,23.789,22.72,23.71,1867660,0
2016-01-15,23.07,23.37,22.69,23.22,1944386,0
2016-01-19,23.54,23.54,22.36,22.51,1215400,0
2016-01-20,22.14,22.9,21.4959,22.64,1685726,0
2016-01-21,22.6,23.18,22.01,22.77,1519514,0
2016-01-22,23.39,23.95,22.65,23.76,3687035,0
2016-01-25,23.7,23.7,21.94,21.95,2054896,0
2016-01-26,22.2,23.1,22.2,23.05,1586037,0
2016-01-27,22.95,23.06,22.37,22.69,1207273,0
2016-01-28,23.15,23.29,22.88,23,1334994,0
2016-01-29,23.13,23.51,22.97,23.49,2271794,0
2016-02-01,23.25,23.88,23,23.74,1120422,0
2016-02-02,23.58,23.7,22.99,22.99,1251693,0
2016-02-03,23.19,23.88,22.82,23.88,1376786,0
2016-02-04,23.92,24.775,23.78,24.22,1486191,0
2016-02-05,24.12,24.345,23.69,23.78,730679,0
2016-02-08,23.45,23.6,23.02,23.51,727132,0
2016-02-09,23.16,23.6,22.8,22.88,1103848,0
2016-02-10,22.95,23.59,22.82,23.19,1352804,0
2016-02-11,21.85,21.85,18.86,19.13,6258193,0
2016-02-12,19.5,20.36,19.5,20.26,2304259,0
2016-02-16,20.7,22.0797,20.62,22.07,1659218,0
2016-02-17,22.3,23.661,22.06,23.29,2387923,0
2016-02-18,23.49,23.565,22.5,22.88,1668830,0
2016-02-19,22.8,23.39,22.44,23.32,1057361,0
2016-02-22,23.63,24.38,23.575,24.28,1504078,0
2016-02-23,24.07,24.29,23.89,23.92,1222094,0
2016-02-24,23.51,23.7641,22.81,23.54,1133726,0
2016-02-25,23.58,24.39,23.28,24.39,1053328,0
2016-02-26,24.4,25.29,22.65,22.74,2630066,0
2016-02-29,22.56,22.99,21.79,22.75,1680393,0
2016-03-01,23.15,24.32,22.97,24.25,1778426,0
2016-03-02,24.3,24.91,24.26,24.89,1286035,0
2016-03-03,24.9,26.22,24.77,26.21,1476520,0
2016-03-04,26.08,26.26,25.59,25.81,1037467,0
2016-03-07,25.72,26.97,25.72,26.93,1505558,0
2016-03-08,26.65,26.78,25.4,25.42,1363902,0
2016-03-09,25.57,26.24,25.53,25.88,897017,0
2016-03-10,26.01,26.15,25.035,25.3,973406,0
2016-03-11,25.59,26.13,25.59,26.13,809465,0
2016-03-14,25.95,26.57,25.52,26.27,1059002,0
2016-03-15,26.11,26.21,25.3,25.38,740243,0
2016-03-16,25.37,25.995,25.1,25.86,851310,0
2016-03-17,25.9,26.1,25.42,26.01,742860,0
2016-03-18,26.15,26.49,26.1,26.21,1669822,0
2016-03-21,26.14,26.74,26.05,26.19,460086,0
2016-03-22,25.92,26.39,25.7,26.1,539876,0
2016-03-23,25.92,26.2,25.17,25.17,614477,0
2016-03-24,25.05,25.07,24.2,24.93,1486169,0
2016-03-28,24.95,25.45,24.91,25.15,790921,0
2016-03-29,24.97,25.52,24.551,25.46,988408,0
2016-03-30,25.78,27.49,25.72,26.64,1606529,0
2016-03-31,26.61,26.905,26.21,26.73,1611485,0
2016-04-01,26.4,26.59,25.95,26.43,773198,0
2016-04-04,26.42,26.75,26.07,26.52,911323,0
2016-04-05,26.23,26.46,26.05,26.33,978343,0
2016-04-06,26.45,26.64,26.06,26.45,736559,0
2016-04-07,26.18,26.33,25.41,25.54,921874,0
2016-04-08,25.91,26.16,25.52,25.76,836497,0
2016-04-11,26,26.5,25.78,25.79,683862,0
2016-04-12,25.9,26.47,25.79,26.26,824521,0
2016-04-13,26.3,27.98,26.16,27.94,1597751,0
2016-04-14,27.92,28.51,27.23,27.56,1123144,0
2016-04-15,27.42,27.71,27.04,27.6,1000368,0
2016-04-18,27.3,28.51,27.3,28.4,833167,0
2016-04-19,28.41,28.64,27.68,27.84,614171,0
2016-04-20,27.86,28.18,27.71,27.85,496179,0
2016-04-21,27.98,28.64,27.91,28.07,1068053,0
2016-04-22,28.07,28.4,27.85,28.1,926000,0
2016-04-25,28,28.25,27.38,27.57,538696,0
2016-04-26,27.61,28.27,27.61,27.97,757753,0
2016-04-27,27.85,28.23,27.73,28.03,944125,0
2016-04-28,27.88,28.09,27.47,27.54,623351,0
2016-04-29,27.45,27.765,26.8,27.24,883570,0
2016-05-02,27.3,27.48,26.97,26.99,1170426,0
2016-05-03,26.61,27.67,26.5,27.45,997457,0
2016-05-04,27.22,27.54,26.98,27.09,1198277,0
2016-05-05,27.34,27.56,26.7175,27.08,1158465,0
2016-05-06,26.81,27.51,26.54,27.27,1124539,0
2016-05-09,26.08,29.17,24.96,28.91,5365770,0
2016-05-10,28.8,29.67,27.89,28.72,3501201,0
2016-05-11,28.52,28.69,26.94,26.99,2142728,0
2016-05-12,27.51,28.35,26.79,28.25,2086445,0
2016-05-13,27.97,28.63,27.55,27.6,874848,0
2016-05-16,27.54,27.99,27.19,27.21,1164626,0
2016-05-17,27.65,28.52,27.44,27.74,1329701,0
2016-05-18,27.6,28.65,27.54,28.04,1213513,0
2016-05-19,27.67,28.12,27.5,28.07,1261493,0
2016-05-20,28.16,29.01,27.94,28.65,1318492,0
2016-05-23,28.66,29.74,28.66,29.42,1339286,0
2016-05-24,29.57,29.725,28.95,29.52,1372058,0
2016-05-25,29.53,30.4,29.45,30,1205196,0
2016-05-26,30,30.27,29.5,29.85,889566,0
2016-05-27,29.93,30.19,29.86,29.95,922179,0
2016-05-31,30.09,30.2,29.77,29.9,1193551,0
2016-06-01,29.63,30.07,29.1859,29.99,898417,0
2016-06-02,30.09,30.495,29.9,30.43,964304,0
2016-06-03,30.55,30.94,30.2,30.7,1031270,0
2016-06-06,30.98,31.6,30.65,31.39,1363511,0
2016-06-07,31.35,32.05,31.31,31.78,1271302,0
2016-06-08,31.85,32.2525,31.82,32.19,877747,0
2016-06-09,31.75,32.06,31.51,31.99,963304,0
2016-06-10,31.53,32,30.96,31.86,3314512,0
2016-06-13,30.91,31.77,29.04,29.13,2084322,0
2016-06-14,28.95,29.26,28.5,28.68,1594057,0
2016-06-15,28.9,29.5,28.7,28.84,634439,0
2016-06-16,28.65,28.79,28.05,28.61,633486,0
2016-06-17,28.69,29.15,28.55,28.74,1204852,0
2016-06-20,28.84,29.8901,28.77,29.39,814041,0
2016-06-21,29.22,29.4,28.57,28.79,588619,0
2016-06-22,28.79,29.17,28.76,28.78,373390,0
2016-06-23,29.31,29.97,28.7,29.85,787883,0
2016-06-24,28.45,28.45,26.98,27.12,3298521,0
2016-06-27,26.66,26.66,25.88,26.17,2086264,0
2016-06-28,26.52,27.08,26.41,26.84,1439888,0
2016-06-29,27.16,27.79,27.08,27.41,1132195,0
2016-06-30,27.43,27.605,25.99,27.4,1085476,0
2016-07-01,27.48,27.89,27.18,27.26,1091716,0
2016-07-05,26.88,27.12,26.2,27.01,1577481,0
2016-07-06,26.83,26.91,26.41,26.67,1331905,0
2016-07-07,26.87,27.24,26.32,26.56,745105,0
2016-07-08,26.83,27.699,26.44,26.99,1468026,0
2016-07-11,27.34,27.59,27.06,27.34,968288,0
2016-07-12,27.65,28.09,27.38,27.87,1154865,0
2016-07-13,28.03,28.07,27.34,27.45,699650,0
2016-07-14,27.83,28.03,27.44,27.87,891968,0
2016-07-15,27.9,28.27,27.65,28.06,976990,0
2016-07-18,28.03,29.91,28.03,29.74,2238922,0
2016-07-19,29.63,30.24,29.4,29.74,2579603,0
2016-07-20,29.79,30.76,29.43,30.36,1464995,0
2016-07-21,30.34,30.89,30.12,30.72,1770948,0
2016-07-22,30.66,31.26,30.42,31.06,997187,0
2016-07-25,30.99,31.84,30.86,31.81,1720340,0
2016-07-26,31.78,32.07,31.7,31.96,1356195,0
2016-07-27,32,32.1508,31.08,31.48,440897,0
2016-07-28,31.58,33.4,31.47,33.05,1556945,0
2016-07-29,32.94,33.06,32.1,32.39,1152341,0
2016-08-01,32.38,32.73,32.01,32.51,611862,0
2016-08-02,32.36,32.36,31.31,31.51,578161,0
2016-08-03,31.23,32.03,31.14,32.01,560425,0
2016-08-04,31.94,32.269,31.77,31.84,447020,0
2016-08-05,32.07,32.53,32.07,32.28,660353,0
2016-08-08,33.98,39.68,33.98,36.49,9468078,0
2016-08-09,36.57,38.44,36.3,38.31,3061528,0
2016-08-10,38.04,39.67,38.04,39.04,2020162,0
2016-08-11,39.16,40.28,38.66,40,1480485,0
2016-08-12,39.71,39.91,39.08,39.89,1521729,0
2016-08-15,39.96,41.14,39.63,40.6,1339849,0
2016-08-16,40.33,40.45,39.87,40.27,882684,0
2016-08-17,40.15,40.61,39.68,40.29,999015,0
2016-08-18,40.47,40.8,40.44,40.52,1140830,0
2016-08-19,40.13,40.875,39.8,40.76,1405326,0
2016-08-22,40.73,41.03,40.23,40.53,713855,0
2016-08-23,40.62,41.23,40.03,40.79,984632,0
2016-08-24,40.73,40.76,40.09,40.2,665817,0
2016-08-25,40.14,40.36,39.69,39.78,1061573,0
2016-08-26,40.11,41.2,39.47,40.02,1321098,0
2016-08-29,40.17,40.8899,40.135,40.63,691342,0
2016-08-30,40.6,40.62,40.24,40.59,582571,0
2016-08-31,40.39,40.74,39.37,39.65,1390467,0
2016-09-01,39.49,40.18,39.43,39.5,1026027,0
2016-09-02,40.01,40.25,39.52,40.16,709055,0
2016-09-06,40.35,40.35,39.78,40.19,500659,0
2016-09-07,40.12,40.36,39.835,40.16,418379,0
2016-09-08,39.97,39.97,38.82,38.89,879544,0
2016-09-09,38.35,38.3726,36.98,37.09,833395,0
2016-09-12,36.71,38.44,36.035,38.16,1302231,0
2016-09-13,37.62,37.7,36.69,37.22,1174831,0
2016-09-14,37.38,37.42,36.85,37.13,440984,0
2016-09-15,37.26,38.28,37.18,37.96,468362,0
2016-09-16,37.78,37.91,37.24,37.3,1292174,0
2016-09-19,37.76,38.3,37.13,37.29,407527,0
2016-09-20,37.46,37.55,36.94,37.09,363603,0
2016-09-21,37.24,37.69,36.95,37.68,374543,0
2016-09-22,38.13,38.37,37.95,38.32,368403,0
2016-09-23,37.92,38.67,37.9,38.35,841758,0
2016-09-26,37.99,38.16,37.63,37.71,300918,0
2016-09-27,37.83,37.92,36.86,36.87,755202,0
2016-09-28,37.02,37.3,36.45,37.19,485998,0
2016-09-29,37.06,37.49,36.75,36.78,356583,0
2016-09-30,37.16,38.28,36.87,38.02,739014,0
2016-10-03,38.03,38.36,37.4,37.54,454253,0
2016-10-04,37.74,37.94,36.78,36.99,938185,0
2016-10-05,37.1,38.42,37.03,37.91,500299,0
2016-10-06,37.52,38.1,37.17,37.94,365699,0
2016-10-07,38.1,38.3399,36.93,36.94,383894,0
2016-10-10,37.27,37.68,37.09,37.17,319786,0
2016-10-11,36.86,36.86,35.7,35.96,592964,0
2016-10-12,35.99,36.3899,35.87,36.07,201799,0
2016-10-13,35.59,36.1,34.995,35.97,593848,0
2016-10-14,36.38,36.54,35.73,35.79,270750,0
2016-10-17,35.74,36.17,35.04,35.93,275750,0
2016-10-18,36.44,37,36.28,36.58,437442,0
2016-10-19,36.75,37.45,36.63,37.3,342167,0
2016-10-20,37.1,37.43,36.41,36.98,267155,0
2016-10-21,36.5,36.83,36.04,36.07,412731,0
2016-10-24,37.67,37.67,36.37,36.4,384540,0
2016-10-25,36.43,37.14,36.13,36.17,404022,0
2016-10-26,35.85,37.08,35.85,36.44,331577,0
2016-10-27,36.66,36.66,35.53,35.77,253332,0
2016-10-28,35.76,36.49,35.52,36.14,306426,0
2016-10-31,36.12,36.51,35.75,35.88,358211,0
2016-11-01,36,36.16,34.8,35.23,470614,0
2016-11-02,35.2,35.37,34.71,34.89,635320,0
2016-11-03,34.96,35.25,34.43,34.52,591071,0
2016-11-04,34.61,35.39,34.31,34.56,573137,0
2016-11-07,34.98,38.61,34.54,38.43,1570944,0
2016-11-08,37.96,38.2,34.75,34.81,1369743,0
2016-11-09,34.16,35.59,33.85,35.38,1016150,0
2016-11-10,35.71,38.01,35.71,36.07,1421099,0
2016-11-11,35.74,36.44,35.16,36.34,783577,0
2016-11-14,36.71,37.89,36.71,37.87,717588,0
2016-11-15,37.97,38.88,37.3,38.84,722221,0
2016-11-16,38.84,38.88,37.13,37.24,729129,0
2016-11-17,37.49,37.725,36.845,37.49,543776,0
2016-11-18,37.61,38.53,37.39,38.39,493730,0
2016-11-21,38.57,39.1,38.17,38.84,723366,0
2016-11-22,39.11,39.5,38.46,39,421125,0
2016-11-23,38.79,39.71,38.49,39.57,576718,0
2016-11-25,39.69,39.7,38.8,39.07,202413,0
2016-11-28,38.96,39.15,38.54,38.92,350364,0
2016-11-29,39.05,39.32,38.54,38.6,357252,0
2016-11-30,38.88,39.58,38.8243,39.06,695759,0
2016-12-01,39.1,39.22,38.05,38.23,321354,0
2016-12-02,38.3,38.385,37.84,37.9,262218,0
2016-12-05,38.53,39.16,38.375,38.66,260040,0
2016-12-06,38.79,39.02,37.93,38.6,326996,0
2016-12-07,38.6,39.43,38.39,39.19,311640,0
2016-12-08,39.19,41.28,39.19,41,841066,0
2016-12-09,41.2,41.45,40.72,41.05,612791,0
2016-12-12,40.72,41.5,40.12,40.19,661316,0
2016-12-13,40.5,40.66,39.48,39.5,610394,0
2016-12-14,39.37,39.46,38.58,38.68,575559,0
2016-12-15,38.73,39.61,38.315,38.38,433347,0
2016-12-16,39.25,42.66,38.88,41.35,2783323,0
2016-12-19,41.24,41.62,40.74,41.19,862451,0
2016-12-20,41.28,42,41.04,41.65,618227,0
2016-12-21,41.56,41.56,40.73,40.75,336933,0
2016-12-22,40.8,40.8,39.61,39.64,303394,0
2016-12-23,39.66,40.42,39.5,40.37,409576,0
2016-12-27,40.41,41.18,40.36,41.06,505085,0
2016-12-28,41.23,41.27,40.27,40.3,494150,0
2016-12-29,40.4,40.94,39.92,40.01,306668,0
2016-12-30,40.09,40.19,39.49,39.86,428941,0
2017-01-03,40.53,40.88,39.26,39.32,630212,0
2017-01-04,39.63,40.07,39.2801,40.01,932436,0
2017-01-05,39.68,39.965,38.68,39.05,374139,0
2017-01-06,39.18,39.38,38.71,38.72,373078,0
2017-01-09,38.59,40.16,38.46,39.73,594054,0
2017-01-10,39.76,40.21,39.57,39.72,275401,0
2017-01-11,39.77,40.44,39.58,40.37,550262,0
2017-01-12,40.25,40.25,39.06,39.6,235871,0
2017-01-13,39.71,40.11,39.4,39.54,201371,0
2017-01-17,39.18,39.81,39.01,39.35,284560,0
2017-01-18,39.36,39.6,39.13,39.59,213991,0
2017-01-19,39.6,39.92,39.31,39.79,306914,0
2017-01-20,39.71,40.28,39.59,39.72,295181,0
2017-01-23,39.68,40,39.48,39.91,236944,0
2017-01-24,40.05,41.55,39.4805,40.98,507171,0
2017-01-25,41.21,41.5599,40.979,41.01,538002,0
2017-01-26,41.03,41.29,40.83,41,391350,0
2017-01-27,41,41,39.97,40,498461,0
2017-01-30,39.78,40,39.08,39.58,417839,0
2017-01-31,39.47,40.15,38.96,39.71,403169,0
2017-02-01,40,40.09,38.67,38.95,565875,0
2017-02-02,38.94,39.22,38.63,38.84,322251,0
2017-02-03,39.2,39.7,38.88,39.65,292349,0
2017-02-06,39.4,39.995,39.07,39.44,290847,0
2017-02-07,39.52,40.4,39.38,39.67,365056,0
2017-02-08,39.59,40.01,38.97,39.71,521996,0
2017-02-09,39.77,42,39.77,41.34,860319,0
2017-02-10,41.61,41.61,40.83,41,259805,0
2017-02-13,41.22,41.56,41.14,41.29,401216,0
2017-02-14,41.29,41.41,40.89,41.38,454789,0
2017-02-15,41.29,42.17,41.24,42.1,620667,0
2017-02-16,42.03,42.06,40.91,41.2,656040,0
2017-02-17,41.12,41.4,40.67,40.99,348047,0
2017-02-21,41.09,41.54,40.88,41.11,408564,0
2017-02-22,40.98,40.99,40.1328,40.4,377152,0
2017-02-23,40.66,40.66,39.92,40.02,486989,0
2017-02-24,39.64,40.16,39.42,40.09,440082,0
2017-02-27,43.38,46.99,43.2736,46.39,3128796,0
2017-02-28,46.38,47.2,44.59,45.13,1873754,0
2017-03-01,45.94,47.38,45.94,46.94,1503159,0
2017-03-02,46.83,48.88,46.63,48.54,1289774,0
2017-03-03,48.39,49.87,48.14,48.2,848781,0
2017-03-06,47.66,48.19,47.22,47.99,546249,0
2017-03-07,48.04,48.68,47.695,47.73,1185087,0
2017-03-08,47.58,48.38,46.51,46.92,1069974,0
2017-03-09,46.8,47.28,46.28,46.5,510287,0
2017-03-10,46.93,47.06,46.02,46.6,587402,0
2017-03-13,46.84,47.4,46.66,46.88,637588,0
2017-03-14,46.82,46.83,45.85,46.51,422991,0
2017-03-15,46.77,47.88,46.57,47.67,512903,0
2017-03-16,47.94,48.39,47.47,47.87,404643,0
2017-03-17,48.1,48.1,47.33,47.58,805184,0
2017-03-20,47.66,47.99,47.07,47.33,432247,0
2017-03-21,47.66,47.76,46.12,46.39,513358,0
2017-03-22,46.21,46.655,46,46.2,377522,0
2017-03-23,46.17,47.06,46.17,46.49,518885,0
2017-03-24,46.6,46.88,46.11,46.51,371698,0
2017-03-27,46,46.23,44.9053,45.48,858830,0
2017-03-28,45.22,45.89,45.22,45.71,395051,0
2017-03-29,45.61,45.95,45.25,45.77,463148,0
2017-03-30,45.72,45.98,45.27,45.81,474427,0
2017-03-31,45.77,45.9,45.32,45.48,499625,0
2017-04-03,45.59,45.75,44.96,45.34,690220,0
2017-04-04,45.22,45.6,44.63,44.91,358422,0
2017-04-05,45.24,45.89,44.02,44.04,441891,0
2017-04-06,44.08,45.65,44.075,45.64,596969,0
2017-04-07,45.4,46.19,45.18,46.12,848199,0
2017-04-10,46.14,47.33,46.14,46.76,760228,0
2017-04-11,46.58,46.855,44.42,45.94,812500,0
2017-04-12,46,46.03,44.42,44.55,553795,0
2017-04-13,44.33,44.82,43.85,43.94,434888,0
2017-04-17,43.97,44.66,43.66,44.6,311712,0
2017-04-18,44.36,44.9,43.99,44.65,330639,0
2017-04-19,44.82,45.87,44.82,45.24,427501,0
2017-04-20,45.57,46.42,45.57,46.1,481515,0
2017-04-21,45.92,46.31,45.11,45.51,412964,0
2017-04-24,46.64,46.845,45.91,46.77,346620,0
2017-04-25,47.01,48.031,46.99,47.57,549488,0
2017-04-26,47.6,48.59,47.6,48.2,436343,0
2017-04-27,48.2,48.26,47.6894,47.97,373749,0
2017-04-28,47.98,47.98,47.34,47.36,517128,0
2017-05-01,47.57,48.01,47.13,47.89,201839,0
2017-05-02,48.09,48.09,47.56,47.9,184847,0
2017-05-03,48,48.37,47.47,47.71,287095,0
2017-05-04,47.72,47.79,47.26,47.62,205757,0
2017-05-05,47.68,48,47.45,47.97,324936,0
2017-05-08,48.3,48.46,47.45,47.71,594400,0
2017-05-09,47.94,48,47.02,47.82,622410,0
2017-05-10,49.31,49.8499,47.23,49.55,910373,0
2017-05-11,49.37,50.8,48.66,50.69,771359,0
2017-05-12,50.33,50.99,49.12,49.45,824917,0
2017-05-15,49.7,50.13,49.4,50,686997,0
2017-05-16,50.15,50.86,49.84,50.51,857477,0
2017-05-17,49.75,49.99,49.17,49.3,1004853,0
2017-05-18,49.07,49.78,48.78,49.54,650770,0
2017-05-19,49.94,50.75,49.92,50.01,814217,0
2017-05-22,50.49,50.6,49.95,50.54,610713,0
2017-05-23,50.76,51.4,50.18,51.4,493770,0
2017-05-24,51.41,52.58,51.234,52.52,716622,0
2017-05-25,52.91,53.68,52.7,53.02,561638,0
2017-05-26,53.08,53.66,52.681,53.03,329813,0
2017-05-30,52.78,52.94,51.8,52.64,505027,0
2017-05-31,52.99,53.15,52.18,52.59,425546,0
2017-06-01,53.01,54.59,52.65,54.58,566890,0
2017-06-02,54.6,55.21,53.82,53.85,545724,0
2017-06-05,53.85,54.01,52.9,53.01,497701,0
2017-06-06,52.52,52.93,51.7,52.86,647339,0
2017-06-07,52.91,52.91,51.89,52.37,530183,0
2017-06-08,52.42,52.92,51.72,52.37,403626,0
2017-06-09,52.18,52.66,51.43,51.89,365363,0
2017-06-12,51.76,52,51.03,51.9,455603,0
2017-06-13,52.04,52.3324,51.51,52.13,515752,0
2017-06-14,52.02,52.3,51.21,51.47,278024,0
2017-06-15,50.69,50.97,50.02,50.92,355879,0
2017-06-16,50.61,51.93,50.49,51.84,533410,0
2017-06-19,52.39,53.93,51.99,53.65,828650,0
2017-06-20,53.39,53.64,52.39,52.53,338470,0
2017-06-21,52.84,53.34,52.62,52.88,365562,0
2017-06-22,52.94,53.89,52.7,53.41,427767,0
2017-06-23,53.8,56.21,53.8,54.99,2225572,0
2017-06-26,55.36,56.01,54.93,55.42,697737,0
2017-06-27,55.32,55.54,54.25,54.35,341094,0
2017-06-28,54.81,55.16,54.45,54.57,500467,0
2017-06-29,54.6,54.9,52.82,53.21,403240,0
2017-06-30,53.27,54.1855,53.07,53.67,455804,0
2017-07-03,54.11,54.3,53.15,53.41,167637,0
2017-07-05,53.34,53.8,53.2,53.61,352503,0
2017-07-06,53.11,53.77,52.93,53.26,246913,0
2017-07-07,53.48,53.96,53.27,53.86,215226,0
2017-07-10,53.7,54.17,52.99,53.95,464040,0
2017-07-11,54.05,54.08,53.15,53.71,504150,0
2017-07-12,54.12,54.73,53.97,54.19,221506,0
2017-07-13,54.24,54.42,53.67,54.16,337272,0
2017-07-14,54.17,55.44,53.27,55.16,404784,0
2017-07-17,54.93,55.61,54.76,54.97,208904,0
2017-07-18,54.89,56.6,54.77,56.6,599587,0
2017-07-19,56.87,57.26,56.2,56.37,555413,0
2017-07-20,56.2,56.97,55.925,56.54,383054,0
2017-07-21,56.55,56.95,56.035,56.62,361671,0
2017-07-24,56.66,57.3,56.4384,56.98,319475,0
2017-07-25,57.25,57.95,56.75,57.7,658040,0
2017-07-26,57.67,57.67,56.94,57.04,244732,0
2017-07-27,57.24,57.64,56.18,56.75,450754,0
2017-07-28,56.61,56.9,56.21,56.88,354102,0
2017-07-31,57.07,57.245,56.47,56.59,513119,0
2017-08-01,56.59,56.715,55.81,56.17,603020,0
2017-08-02,56.2,56.84,54.665,55.76,484515,0
2017-08-03,53.7,54.71,50.71,51.15,1463577,0
2017-08-04,51.105,51.61,50.42,50.49,520379,0
2017-08-07,50.36,50.46,49.6,50.22,737227,0
2017-08-08,50.29,50.7774,49.9,49.98,641818,0
2017-08-09,49.58,50.25,49.43,50.09,505354,0
2017-08-10,49.65,50.05,48.19,48.2,405205,0
2017-08-11,48,48.72,47.9,48.49,407924,0
2017-08-14,49.1,49.18,47.72,47.85,386030,0
2017-08-15,47.9,48.17,46.31,46.33,628497,0
2017-08-16,46.6,47.64,46.191,46.78,559654,0
2017-08-17,46.68,46.82,44.98,45.09,601456,0
2017-08-18,44.83,45.76,44.76,45.54,410921,0
2017-08-21,45.56,46.18,45.455,46.05,463503,0
2017-08-22,46.17,46.8,46.17,46.6,346594,0
2017-08-23,46.26,46.785,45.78,46.58,366975,0
2017-08-24,47,47,46.49,46.73,471103,0
2017-08-25,46.86,46.86,44.96,45.25,509081,0
2017-08-28,45.33,45.39,44.23,44.7,542826,0
2017-08-29,44.21,44.63,43.93,44.1,564303,0
2017-08-30,44.12,44.375,43.69,44.1,535376,0
2017-08-31,44.27,45.13,43.8,44.87,482089,0
2017-09-01,45,45.87,45,45.52,326326,0
2017-09-05,45.25,45.54,44.44,44.72,335389,0
2017-09-06,44.83,45.165,44.12,44.13,381568,0
2017-09-07,44.2,44.2,43.34,43.59,838715,0
2017-09-08,43.47,43.47,42.78,42.97,579771,0
2017-09-11,43.47,43.74,43.02,43.44,367060,0
2017-09-12,43.51,43.94,43.23,43.72,339583,0
2017-09-13,43.62,44.62,43.61,44.45,595112,0
2017-09-14,44.4,45.13,44.06,44.59,638674,0
2017-09-15,44.48,44.905,43.85,44.5,1838116,0
2017-09-18,44.63,45.21,44.53,45.01,463119,0
2017-09-19,45.03,45.89,44.77,45.65,688240,0
2017-09-20,45.7,45.84,45.23,45.5,524529,0
2017-09-21,45.63,45.85,45.4,45.66,192045,0
2017-09-22,45.41,45.75,45.23,45.59,189104,0
2017-09-25,45.41,45.77,45.06,45.27,266692,0
2017-09-26,45.51,46.53,45.4,46.24,370957,0
2017-09-27,46.6,46.72,45.85,46.27,259450,0
2017-09-28,46.22,46.51,45.89,46.25,271116,0
2017-09-29,46.2,46.62,45.81,46.11,448053,0
2017-10-02,46.12,47.11,46.12,47.02,388900,0
2017-10-03,47.09,47.89,47.09,47.69,435188,0
2017-10-04,48.14,49.06,47.87,48.79,453024,0
2017-10-05,49.24,49.56,48.54,49.35,428974,0
2017-10-06,49.01,49.43,48.62,48.79,339457,0
2017-10-09,48.68,48.94,48.52,48.81,289605,0
2017-10-10,49.32,49.7,48.99,49.7,349236,0
2017-10-11,49.75,50.22,49.75,50.12,366499,0
2017-10-12,49.98,50.61,49.68,50.26,323060,0
2017-10-13,50.44,50.64,49.92,50,360930,0
2017-10-16,50.17,50.7,49.95,50.65,513425,0
2017-10-17,50.49,50.8,49.77,49.99,322341,0
2017-10-18,50.22,51.42,50.2,51.19,340987,0
2017-10-19,50.8,51.23,50.51,51.13,303221,0
2017-10-20,51.67,51.77,51.3,51.47,306751,0
2017-10-23,51.68,52.42,51.44,51.44,344672,0
2017-10-24,51.3948,51.85,50.51,50.6,296973,0
2017-10-25,50.55,50.87,49.76,50.26,233989,0
2017-10-26,50.43,51.25,50.41,50.92,364529,0
2017-10-27,50.97,51.42,50.53,51.24,280389,0
2017-10-30,51.275,52.12,50.79,51.01,218371,0
2017-10-31,51.12,51.91,51.12,51.82,234982,0
2017-11-01,52.08,52.18,51.04,51.42,213775,0
2017-11-02,51.5,51.67,50.535,51.12,448274,0
2017-11-03,52.47,53.5,48.91,49.42,827632,0
2017-11-06,49.3,49.3,45.46,45.5,986562,0
2017-11-07,45.57,45.86,44.08,44.64,884257,0
2017-11-08,44.78,47.33,44.78,46.76,1011867,0
2017-11-09,46.27,47.06,45.65,47.05,569310,0
2017-11-10,46.31,46.94,46.31,46.31,581617,0
