Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.053,20.679,19.988,20.563,432091,0
2005-02-28,20.659,21.111,20.659,20.872,997469,0
2005-03-01,20.968,21.573,20.968,21.545,1118698,0
2005-03-02,21.64,22.121,21.354,21.535,889136,0
2005-03-03,21.65,21.968,21.555,21.899,862725,0
2005-03-04,21.899,22.603,21.863,22.363,508821,0
2005-03-07,22.41,22.776,22.325,22.555,734017,0
2005-03-08,22.429,22.487,22.171,22.19,627552,0
2005-03-09,21.402,22.95,20.92,22.756,1922995,0
2005-03-10,22.708,22.815,21.306,21.928,1122440,0
2005-03-11,21.928,22.363,21.699,22.121,463074,0
2005-03-14,22.343,22.343,21.719,21.899,260543,0
2005-03-15,21.977,22.913,21.958,22.487,618193,0
2005-03-16,22.603,22.698,22.316,22.343,424191,0
2005-03-17,22.316,22.429,22.21,22.41,345798,0
2005-03-18,22.41,22.459,21.987,21.987,477422,0
2005-03-21,21.977,21.987,21.545,21.64,391128,0
2005-03-22,21.709,22.316,21.709,22.074,281340,0
2005-03-23,21.987,21.987,21.237,21.266,358273,0
2005-03-24,21.16,21.64,21.16,21.198,361185,0
2005-03-28,21.256,21.374,21.111,21.335,283001,0
2005-03-29,21.44,21.449,20.64,20.699,430426,0
2005-03-30,20.679,20.968,20.649,20.699,210018,0
2005-03-31,20.679,21.228,20.679,21.179,1180454,0
2005-04-01,21.64,22.316,21.42,22.316,706463,0
2005-04-04,23.756,24.286,23.16,24.046,1114434,0
2005-04-05,23.804,23.95,23.179,23.305,543339,0
2005-04-06,23.277,23.873,22.97,23.804,638050,0
2005-04-07,23.804,23.988,23.727,23.941,337793,0
2005-04-08,23.843,23.853,23.392,23.469,585443,0
2005-04-11,23.632,23.813,23.324,23.527,272813,0
2005-04-12,23.766,23.941,23.498,23.661,459641,0
2005-04-13,23.853,23.853,22.555,22.603,274685,0
2005-04-14,22.555,23.037,22.074,22.439,634728,0
2005-04-15,22.267,22.343,21.919,22.082,595322,0
2005-04-18,22.277,22.277,20.863,21.256,1142505,0
2005-04-19,21.266,22.459,21.266,21.786,437291,0
2005-04-20,21.977,22.121,21.374,21.545,169989,0
2005-04-21,21.43,22.181,21.16,22.171,311592,0
2005-04-22,22.22,22.316,21.806,22.121,176956,0
2005-04-25,22.027,22.449,21.948,22.372,164271,0
2005-04-26,22.391,22.391,21.025,21.025,548846,0
2005-04-27,21.035,21.739,20.728,21.392,725803,0
2005-04-28,21.545,21.739,21.063,21.198,408176,0
2005-04-29,21.208,21.739,21.208,21.526,587628,0
2005-05-02,21.739,21.758,21.364,21.63,259192,0
2005-05-03,21.64,21.64,21.315,21.458,302859,0
2005-05-04,21.364,21.374,21.083,21.306,331555,0
2005-05-05,21.496,21.496,21.054,21.16,368258,0
2005-05-06,21.179,21.306,21.015,21.16,541673,0
2005-05-09,21.16,21.306,21.111,21.16,435521,0
2005-05-10,21.092,21.16,20.93,20.93,282585,0
2005-05-11,21.035,21.102,20.776,20.938,171652,0
2005-05-12,21.035,21.15,19.824,20.305,475448,0
2005-05-13,20.354,20.372,18.88,19.612,1098318,0
2005-05-16,19.248,19.602,17.553,19.276,983228,0
2005-05-17,19.24,20.168,19.152,19.996,687231,0
2005-05-18,20.053,20.679,20.045,20.363,429075,0
2005-05-19,20.563,20.938,20.257,20.391,575152,0
2005-05-20,20.247,20.247,19.67,19.959,384371,0
2005-05-23,19.959,20.728,19.959,20.168,369817,0
2005-05-24,20.053,20.287,19.717,20.148,366175,0
2005-05-25,20.053,20.198,19.873,19.883,256389,0
2005-05-26,20.344,20.344,20.131,20.315,240999,0
2005-05-27,20.391,20.63,20.257,20.591,246821,0
2005-05-31,20.63,20.902,20.591,20.776,294645,0
2005-06-01,20.679,21.063,20.581,20.93,236320,0
2005-06-02,21.015,21.256,21.015,21.208,615493,0
2005-06-03,21.121,21.729,21.121,21.719,387386,0
2005-06-06,21.62,21.719,21.16,21.709,201385,0
2005-06-07,21.709,21.977,21.573,21.834,392270,0
2005-06-08,21.834,21.909,21.228,21.237,250772,0
2005-06-09,21.16,21.89,21.131,21.844,163023,0
2005-06-10,21.786,22.526,21.739,22.363,275518,0
2005-06-13,22.449,22.449,22.181,22.19,176017,0
2005-06-14,22.239,22.316,22.037,22.131,150650,0
2005-06-15,22.171,22.526,22.121,22.526,162608,0
2005-06-16,22.41,22.679,21.948,22.42,263143,0
2005-06-17,23.085,23.085,22.459,22.688,320949,0
2005-06-20,22.708,22.835,22.131,22.585,227480,0
2005-06-21,22.565,22.649,22.037,22.121,150858,0
2005-06-22,22.102,22.41,21.593,21.63,354842,0
2005-06-23,21.535,21.729,21.325,21.402,476382,0
2005-06-24,21.402,21.555,20.728,21.063,302651,0
2005-06-27,21.063,21.198,20.757,20.786,304419,0
2005-06-28,20.834,21.218,20.776,20.968,585443,0
2005-06-29,21.015,21.729,21.015,21.611,383854,0
2005-06-30,21.449,22.353,21.111,21.987,527223,0
2005-07-01,21.987,22.353,21.958,22.037,200556,0
2005-07-05,22.092,22.786,21.997,22.565,206999,0
2005-07-06,22.565,23.085,22.555,22.988,321888,0
2005-07-07,22.988,23.402,22.717,23.267,507470,0
2005-07-08,23.459,24.056,23.353,24.046,517553,0
2005-07-11,24.046,24.086,23.536,23.536,241935,0
2005-07-12,23.498,24.018,23.392,23.775,184648,0
2005-07-13,23.902,24.123,23.747,24.046,218332,0
2005-07-14,24.162,24.277,23.576,23.651,126114,0
2005-07-15,23.747,23.853,23.392,23.392,176121,0
2005-07-18,23.45,23.507,22.864,22.864,299012,0
2005-07-19,22.874,23.315,22.845,23.075,475551,0
2005-07-20,23.085,23.932,23.075,23.71,395703,0
2005-07-21,23.941,24.056,23.69,23.7,160009,0
2005-07-22,23.756,24.153,23.661,23.737,290488,0
2005-07-25,23.902,24.219,23.853,24.018,521192,0
2005-07-26,24.037,24.238,23.813,23.96,319807,0
2005-07-27,25.009,26.15,25.009,25.594,732144,0
2005-07-28,26.018,27.123,25.961,27.103,794940,0
2005-07-29,27.028,27.258,26.645,26.885,455381,0
2005-08-01,26.979,27.17,26.865,26.903,418886,0
2005-08-02,26.969,27.509,26.933,27.276,417327,0
2005-08-03,27.365,27.624,27.17,27.423,251604,0
2005-08-04,27.509,27.605,26.247,26.46,435313,0
2005-08-05,26.547,26.913,26.46,26.547,279775,0
2005-08-08,26.305,26.382,25.778,26.133,377611,0
2005-08-09,26.085,26.257,25.257,25.585,394976,0
2005-08-10,25.633,26.645,25.566,25.989,365448,0
2005-08-11,26.141,26.865,26.103,26.237,277805,0
2005-08-12,26.314,26.412,25.758,25.97,237773,0
2005-08-15,26.047,26.305,25.7,25.924,265742,0
2005-08-16,25.826,25.826,25.045,25.315,232474,0
2005-08-17,25.209,25.614,24.631,24.912,323754,0
2005-08-18,24.671,24.893,24.162,24.863,387386,0
2005-08-19,24.893,26.257,24.893,25.719,433965,0
2005-08-22,25.728,25.924,25.045,25.458,346944,0
2005-08-23,25.431,25.68,24.825,25.115,276868,0
2005-08-24,24.719,25.449,24.719,24.719,248378,0
2005-08-25,24.758,25.478,24.758,25.085,112912,0
2005-08-26,25.163,25.325,24.478,24.883,118316,0
2005-08-29,24.912,25.421,24.778,25.295,199824,0
2005-08-30,25.363,27.643,25.353,26.805,726218,0
2005-08-31,27.219,29.836,27.219,29.836,3216773,0
2005-09-01,31.259,31.741,29.306,29.577,1922890,0
2005-09-02,29.797,29.816,28.423,28.568,1205614,0
2005-09-06,28.605,30.703,28.21,30.114,1756749,0
2005-09-07,30.201,30.27,29.335,29.932,863350,0
2005-09-08,29.692,29.826,28.855,28.998,553942,0
2005-09-09,28.922,29.047,28.335,28.845,475132,0
2005-09-12,28.845,29.288,28.663,28.779,284353,0
2005-09-13,29.288,29.288,28.202,28.903,514224,0
2005-09-14,28.913,29.479,28.836,29.383,369609,0
2005-09-15,29.383,29.626,28.759,28.808,317728,0
2005-09-16,28.951,29.182,28.615,28.74,199202,0
2005-09-19,28.702,29.768,28.508,29.711,316168,0
2005-09-20,29.846,29.856,28.508,28.855,596881,0
2005-09-21,28.855,30.182,28.711,29.557,450286,0
2005-09-22,29.961,30.751,29.479,29.816,718108,0
2005-09-23,30.058,30.431,29.433,29.626,327709,0
2005-09-26,29.567,29.913,28.451,29.913,563816,0
2005-09-27,29.807,30.441,29.748,30.3,582325,0
2005-09-28,30.3,30.3,29.636,29.748,466192,0
2005-09-29,29.816,29.865,29.557,29.636,877906,0
2005-09-30,29.577,30.355,29.364,29.903,422110,0
2005-10-03,29.961,31.289,29.913,31.259,428350,0
2005-10-04,31.5,31.5,29.452,29.683,279153,0
2005-10-05,29.335,29.577,28.518,28.913,405576,0
2005-10-06,28.855,28.903,26.21,27.537,1219131,0
2005-10-07,27.403,28.296,27.345,28.296,374185,0
2005-10-10,28.21,28.296,27.16,27.268,345694,0
2005-10-11,27.286,27.499,26.737,27.374,597195,0
2005-10-12,27.219,27.229,26.218,26.5,767699,0
2005-10-13,26.352,27.413,25.816,26.913,762399,0
2005-10-14,26.979,27.922,26.422,27.922,260959,0
2005-10-17,28.165,28.548,27.219,28.548,458394,0
2005-10-18,28.586,28.913,28.461,28.855,749298,0
2005-10-19,29.192,29.192,27.825,28.413,1142816,0
2005-10-20,28.364,29.008,28.066,28.518,820623,0
2005-10-21,28.568,28.855,28.499,28.855,360874,0
2005-10-24,28.759,29.711,28.635,29.587,539492,0
2005-10-25,29.567,29.577,28.423,28.721,637430,0
2005-10-26,28.721,29.479,28.586,28.586,591995,0
2005-10-27,26.066,26.257,20.968,22.603,10326112,0
2005-10-28,22.603,23.113,18.744,19.534,5697556,0
2005-10-31,20.401,22.161,20.344,21.449,3873435,0
2005-11-01,21.689,21.767,20.208,20.468,2229386,0
2005-11-02,20.507,23.057,20.391,22.825,2485774,0
2005-11-03,23.16,23.277,22.131,22.267,992375,0
2005-11-04,22.698,22.746,21.786,22.045,773520,0
2005-11-07,21.806,22.22,21.806,22.027,451740,0
2005-11-08,22.027,22.102,21.739,22.017,361498,0
2005-11-09,22.111,22.267,21.42,22.121,1457943,0
2005-11-10,21.88,22.074,21.237,21.535,558413,0
2005-11-11,22.027,24.334,21.968,24.18,2259852,0
2005-11-14,24.863,24.921,23.217,23.372,1156852,0
2005-11-15,23.179,23.362,22.575,23.017,700332,0
2005-11-16,23.16,23.459,22.795,23.085,301821,0
2005-11-17,23.217,23.71,23.179,23.576,314298,0
2005-11-18,23.227,23.813,23.132,23.169,363262,0
2005-11-21,23.179,23.498,22.795,23.227,406932,0
2005-11-22,23.517,24.516,23.324,24.487,489795,0
2005-11-23,24.516,25.67,24.478,25.163,630359,0
2005-11-25,25.393,25.488,24.912,25.163,121644,0
2005-11-28,25.163,25.488,24.086,24.344,565378,0
2005-11-29,24.507,25.037,24.469,24.469,247552,0
2005-11-30,24.612,25.055,24.421,24.902,388424,0
2005-12-01,25.095,25.105,24.603,24.844,345385,0
2005-12-02,24.96,25.275,24.817,25.105,183918,0
2005-12-05,24.574,24.798,24.421,24.651,243388,0
2005-12-06,24.671,25.028,24.095,25.009,492393,0
2005-12-07,25.105,25.575,24.18,24.374,392376,0
2005-12-08,24.334,25.085,24.143,24.912,411194,0
2005-12-09,25.105,25.285,24.778,25.238,418886,0
2005-12-12,25.247,25.383,24.564,24.873,290799,0
2005-12-13,25.037,25.836,25.037,25.728,708127,0
2005-12-14,26.16,26.16,25.247,25.875,240270,0
2005-12-15,25.97,26.141,25.199,25.285,300258,0
2005-12-16,25.265,26.047,25.238,25.488,289966,0
2005-12-19,25.488,25.652,24.143,24.411,510172,0
2005-12-20,24.238,24.969,24.238,24.584,274685,0
2005-12-21,24.719,24.719,24.229,24.334,329162,0
2005-12-22,24.525,24.525,24.153,24.286,356090,0
2005-12-23,24.19,24.277,23.576,23.737,359208,0
2005-12-27,23.334,23.344,22.111,22.639,835386,0
2005-12-28,22.516,23.747,22.141,23.208,984681,0
2005-12-29,23.422,24.18,22.894,23.979,594281,0
2005-12-30,23.661,24.325,23.372,24.247,408176,0
2006-01-03,24.525,24.912,23.873,24.487,775080,0
2006-01-04,24.497,24.594,23.902,23.998,584718,0
2006-01-05,23.998,24.046,22.94,23.027,655724,0
2006-01-06,22.94,23.372,22.786,23.132,798165,0
2006-01-09,23.132,23.132,21.689,22.054,1457214,0
2006-01-10,22.007,24.941,22.007,24.497,1914883,0
2006-01-11,24.544,25.633,24.497,25.431,1103102,0
2006-01-12,25.961,25.97,24.487,24.594,731933,0
2006-01-13,24.817,24.863,24.046,24.286,405163,0
2006-01-17,24.931,24.931,23.785,24.076,688685,0
2006-01-18,23.566,24.478,23.469,24.219,433443,0
2006-01-19,24.334,25.383,24.19,24.979,801595,0
2006-01-20,25.219,26.933,25.143,26.729,1096241,0
2006-01-23,26.913,26.933,25.199,25.894,1170266,0
2006-01-24,26.085,27.413,26.037,27.16,872916,0
2006-01-25,27.884,28.184,26.855,27.028,919288,0
2006-01-26,27.653,27.7,26.845,27.268,529926,0
2006-01-27,27.413,27.999,27.038,27.816,408281,0
2006-01-30,27.778,30.556,27.605,30.009,1595287,0
2006-01-31,29.913,29.913,29.163,29.674,882378,0
2006-02-01,29.748,30.634,29.383,29.393,802115,0
2006-02-02,29.423,29.423,28.682,29.008,822075,0
2006-02-03,27.413,28.577,27.413,27.893,1004643,0
2006-02-06,19.24,22.007,18.851,21.478,18093671,0
2006-02-07,22.074,23.179,22.007,22.708,4101646,0
2006-02-08,23.017,23.208,22.363,22.913,1635630,0
2006-02-09,22.988,22.988,21.266,21.611,1542057,0
2006-02-10,21.392,21.545,20.563,20.776,1744166,0
2006-02-13,21.015,21.526,20.737,21.449,946007,0
2006-02-14,24.046,24.046,20.872,22.074,1413757,0
2006-02-15,21.16,24.621,20.824,21.335,5486501,0
2006-02-16,21.872,23.075,21.872,22.629,2862138,0
2006-02-17,22.825,23.047,22.629,22.979,703137,0
2006-02-21,23.075,23.794,22.795,22.894,1369365,0
2006-02-22,22.894,23.873,22.894,23.661,701890,0
2006-02-23,23.71,23.95,23.198,23.344,606860,0
2006-02-24,23.469,23.95,23.247,23.882,497902,0
2006-02-27,23.566,23.804,23.459,23.566,265845,0
2006-02-28,23.372,23.536,23.057,23.536,433860,0
2006-03-01,23.122,23.556,22.277,23.094,1404608,0
2006-03-02,23.104,23.422,22.506,23.237,326668,0
2006-03-03,23.237,23.459,22.998,23.412,216670,0
2006-03-06,23.566,23.785,22.903,23.037,471391,0
2006-03-07,22.894,23.459,22.249,23.334,958584,0
2006-03-08,23.324,23.324,22.316,22.546,578166,0
2006-03-09,22.746,23.315,22.669,23.227,1669205,0
2006-03-10,23.324,23.941,22.894,23.507,1173173,0
2006-03-13,23.227,24.544,23.227,24.247,621524,0
2006-03-14,24.257,25.199,24.143,24.999,1063800,0
2006-03-15,25.085,25.105,24.554,24.689,653752,0
2006-03-16,24.574,24.719,24.286,24.374,402146,0
2006-03-17,24.411,24.612,24.095,24.133,316273,0
2006-03-20,24.133,24.19,22.756,22.874,1772553,0
2006-03-21,22.526,23.612,22.526,23.595,1308440,0
2006-03-22,23.603,24.133,23.586,24.046,1101333,0
2006-03-23,24.143,24.143,23.912,23.998,641795,0
2006-03-24,24.046,24.113,23.969,24.046,243286,0
2006-03-27,24.095,24.431,23.922,24.066,844224,0
2006-03-28,24.123,24.296,23.95,24.056,694921,0
2006-03-29,24.046,24.143,23.988,24.046,637741,0
2006-03-30,24.113,24.267,23.853,23.912,646890,0
2006-03-31,23.813,23.892,23.037,23.085,462555,0
2006-04-03,23.208,23.257,22.526,22.679,1166628,0
2006-04-04,22.649,23.469,22.497,23.315,780697,0
2006-04-05,23.469,23.95,23.412,23.843,328644,0
2006-04-06,23.785,23.843,23.334,23.69,254099,0
2006-04-07,23.566,23.651,23.362,23.431,316379,0
2006-04-10,23.227,23.402,22.979,23.075,424503,0
2006-04-11,23.047,23.324,22.766,22.795,286430,0
2006-04-12,22.727,23.459,22.603,23.217,433755,0
2006-04-13,23.085,23.941,23.037,23.595,420760,0
2006-04-17,23.517,23.853,23.188,23.737,318452,0
2006-04-18,23.603,24.153,23.085,24.153,577751,0
2006-04-19,24.19,25.009,23.998,24.893,665083,0
2006-04-20,24.817,25.095,24.719,24.893,698872,0
2006-04-21,24.893,24.999,24.046,24.19,360456,0
2006-04-24,24.247,24.808,24.18,24.277,261688,0
2006-04-25,24.277,24.306,23.775,23.892,288095,0
2006-04-26,23.882,23.941,23.372,23.422,299222,0
2006-04-27,23.44,23.44,22.62,22.795,495720,0
2006-04-28,22.594,23.085,22.477,23.057,543440,0
2006-05-01,23.169,23.324,22.526,22.611,468063,0
2006-05-02,22.669,23.498,22.603,23.498,426477,0
2006-05-03,23.498,23.566,22.97,23.065,262417,0
2006-05-04,22.884,23.566,22.874,23.566,388529,0
2006-05-05,23.612,23.823,23.527,23.72,357025,0
2006-05-08,23.422,23.833,23.122,23.833,457357,0
2006-05-09,23.804,24.863,23.756,24.853,504350,0
2006-05-10,24.853,25.894,24.758,25.488,701472,0
2006-05-11,25.393,25.7,24.941,25.085,728712,0
2006-05-12,25.085,25.085,24.2,24.525,484594,0
2006-05-15,24.286,24.392,23.632,23.632,458084,0
2006-05-16,23.727,24.133,23.661,23.998,844842,0
2006-05-17,23.969,23.979,23.085,23.132,609252,0
2006-05-18,23.141,23.257,22.669,22.698,281858,0
2006-05-19,23.075,23.075,21.997,22.449,435625,0
2006-05-22,22.449,22.555,21.073,21.411,664043,0
2006-05-23,22.027,23.085,21.948,22.121,552173,0
2006-05-24,21.834,22.074,21.141,21.67,626616,0
2006-05-25,21.62,22.23,21.62,22.027,320843,0
2006-05-26,22.017,22.708,21.997,22.639,216876,0
2006-05-30,22.698,22.756,22.027,22.037,308161,0
2006-05-31,21.834,22.21,21.573,21.816,371063,0
2006-06-01,22.717,23.902,22.717,23.527,1292323,0
2006-06-02,25.009,26.451,24.315,25.826,2396465,0
2006-06-05,25.315,25.449,23.902,24.046,1079084,0
2006-06-06,24.086,24.095,23.179,23.334,728193,0
2006-06-07,23.998,24.315,23.334,23.362,1100090,0
2006-06-08,22.894,23.431,22.074,23.277,592929,0
2006-06-09,23.085,24.008,22.756,22.97,452053,0
2006-06-12,23.094,23.315,21.545,21.834,520152,0
2006-06-13,21.786,21.796,20.948,21.189,718108,0
2006-06-14,21.121,21.709,21.063,21.689,410363,0
2006-06-15,21.88,23.227,21.826,22.649,523999,0
2006-06-16,22.477,22.603,22.111,22.239,281648,0
2006-06-19,22.239,22.469,22.121,22.131,241415,0
2006-06-20,22.121,22.239,21.699,21.863,575670,0
2006-06-21,21.806,23.15,21.806,22.391,506530,0
2006-06-22,22.391,22.391,21.689,21.987,405576,0
2006-06-23,21.987,22.884,21.863,22.526,426061,0
2006-06-26,22.459,22.776,22.267,22.62,196290,0
2006-06-27,22.62,22.931,22.372,22.41,250251,0
2006-06-28,22.555,22.603,22.297,22.316,236425,0
2006-06-29,22.536,23.612,22.536,23.612,569226,0
2006-06-30,23.576,23.651,23.113,23.227,414106,0
2006-07-03,23.267,23.71,22.884,23.612,433443,0
2006-07-05,23.527,24.076,23.085,24.076,2133532,0
2006-07-06,24.113,24.749,23.804,23.892,347771,0
2006-07-07,24.431,24.431,22.97,22.97,452159,0
2006-07-10,23.047,23.141,22.429,22.659,327603,0
2006-07-11,22.698,22.894,22.19,22.795,580867,0
2006-07-12,22.795,23.085,22.316,22.334,373866,0
2006-07-13,22.22,22.776,22.092,22.121,608006,0
2006-07-14,22.121,22.353,22.121,22.23,284975,0
2006-07-17,22.267,22.708,22.017,22.017,441031,0
2006-07-18,22.151,22.41,22.111,22.401,375742,0
2006-07-19,22.429,23.392,22.353,23.295,329581,0
2006-07-20,23.344,23.402,22.506,22.555,343821,0
2006-07-21,22.594,22.594,21.88,22.121,456733,0
2006-07-24,22.171,22.429,22.102,22.131,357651,0
2006-07-25,22.131,22.786,22.131,22.679,388320,0
2006-07-26,22.603,22.659,22.249,22.287,380422,0
2006-07-27,22.363,22.825,22.064,22.121,561428,0
2006-07-28,22.21,23.334,22.111,22.94,447584,0
2006-07-31,22.94,23.382,22.756,23.334,303068,0
2006-08-01,25.97,25.97,23.661,24.497,1347841,0
2006-08-02,24.817,25.037,24.497,24.729,379692,0
2006-08-03,24.739,25.009,24.525,24.719,313464,0
2006-08-04,24.817,25.183,24.384,24.497,397261,0
2006-08-07,24.525,24.651,23.804,23.95,615906,0
2006-08-08,23.902,23.979,23.085,23.45,599583,0
2006-08-09,25.344,26.123,23.72,24.095,2034551,0
2006-08-10,24.104,25.335,24.104,25.183,1421868,0
2006-08-11,24.989,25.133,24.709,24.931,638778,0
2006-08-14,25.123,25.173,24.739,24.817,520777,0
2006-08-15,25.199,25.68,24.921,25.393,658533,0
2006-08-16,25.421,26.056,25.402,25.643,536786,0
2006-08-17,25.633,25.633,24.778,24.902,652401,0
2006-08-18,24.902,25.105,24.778,25.045,295583,0
2006-08-21,25.009,25.045,24.612,24.699,353388,0
2006-08-22,24.941,25.67,24.941,25.393,645121,0
2006-08-23,25.412,25.556,24.912,25.421,494369,0
2006-08-24,25.556,25.865,25.037,25.431,288720,0
2006-08-25,25.344,25.402,25.028,25.163,319079,0
2006-08-28,25.105,25.989,25.105,25.768,511210,0
2006-08-29,25.97,26.093,25.556,25.961,334570,0
2006-08-30,25.865,25.894,25.402,25.566,364619,0
2006-08-31,25.575,26.267,25.478,25.98,414106,0
2006-09-01,26.113,26.72,26.113,26.392,315958,0
2006-09-05,26.402,26.46,25.498,26.123,1016496,0
2006-09-06,26.123,26.343,25.275,25.353,250150,0
2006-09-07,25.183,25.219,24.778,24.912,581599,0
2006-09-08,24.046,25.19,24.046,24.853,218332,0
2006-09-11,24.853,24.912,24.334,24.392,429594,0
2006-09-12,24.411,24.574,24.027,24.133,486467,0
2006-09-13,24.334,24.739,24.334,24.354,618299,0
2006-09-14,24.238,24.507,24.018,24.076,303275,0
2006-09-15,24.171,24.247,23.324,23.556,663002,0
2006-09-18,23.334,23.68,23.277,23.556,314502,0
2006-09-19,23.586,23.823,23.057,23.075,426579,0
2006-09-20,23.208,23.536,22.854,22.94,509754,0
2006-09-21,23.037,23.037,22.611,22.845,472849,0
2006-09-22,22.506,22.679,22.102,22.372,484701,0
2006-09-25,22.776,23.007,22.121,22.439,387174,0
2006-09-26,22.439,22.854,22.439,22.659,459850,0
2006-09-27,22.363,23.362,22.363,23.085,478771,0
2006-09-28,23.094,23.853,23.094,23.324,624120,0
2006-09-29,23.353,23.469,23.132,23.141,266365,0
2006-10-02,23.247,23.372,22.603,22.727,433755,0
2006-10-03,22.639,22.649,22.287,22.401,348294,0
2006-10-04,22.334,22.923,22.316,22.669,626616,0
2006-10-05,22.611,22.94,22.555,22.825,980109,0
2006-10-06,22.506,23.566,22.459,23.382,728295,0
2006-10-09,23.237,23.566,23.085,23.44,217085,0
2006-10-10,23.402,23.969,23.402,23.96,647305,0
2006-10-11,23.912,23.979,23.595,23.892,273123,0
2006-10-12,23.902,24.18,23.873,24.123,472120,0
2006-10-13,24.133,24.133,23.853,23.998,315438,0
2006-10-16,23.804,24.153,23.804,24.133,535541,0
2006-10-17,24.046,24.21,23.95,24.153,323444,0
2006-10-18,24.19,24.21,23.804,23.941,454547,0
2006-10-19,23.843,24.018,23.651,23.775,684732,0
2006-10-20,23.853,23.853,23.469,23.566,371685,0
2006-10-23,23.517,23.622,23.334,23.45,552067,0
2006-10-24,23.517,23.661,23.085,23.277,527948,0
2006-10-25,23.277,23.853,23.075,23.794,482517,0
2006-10-26,23.794,23.853,23.422,23.603,310451,0
2006-10-27,23.612,23.7,23.257,23.431,273333,0
2006-10-30,23.324,23.507,23.179,23.412,511318,0
2006-10-31,23.372,23.727,23.267,23.622,435836,0
2006-11-01,23.71,24.037,23.566,23.7,542713,0
2006-11-02,23.507,23.766,23.305,23.72,370020,0
2006-11-03,23.794,24.027,23.586,23.794,467025,0
2006-11-06,23.998,24.19,23.69,23.727,739943,0
2006-11-07,23.853,24.229,23.853,24.046,981668,0
2006-11-08,24.768,25.924,24.768,25.488,3958689,0
2006-11-09,25.875,26.893,25.69,26.5,1678252,0
2006-11-10,26.691,27.123,26.616,27.077,804503,0
2006-11-13,26.606,27.557,26.451,27.365,1059228,0
2006-11-14,27.413,28.009,27.413,27.806,707190,0
2006-11-15,27.413,27.893,27.189,27.653,641795,0
2006-11-16,27.413,27.423,26.701,26.835,1143544,0
2006-11-17,26.46,26.835,26.334,26.681,671945,0
2006-11-20,26.72,27.209,26.653,27.077,507263,0
2006-11-21,27.374,28.116,27.16,27.912,716756,0
2006-11-22,27.614,28.355,27.462,28.126,837360,0
2006-11-24,27.912,28.508,27.912,28.374,515892,0
2006-11-27,28.276,28.615,27.209,27.325,1057668,0
2006-11-28,27.229,27.932,27.17,27.893,642938,0
2006-11-29,27.844,27.912,27.509,27.624,1184508,0
2006-11-30,27.922,28.325,27.653,27.874,565895,0
2006-12-01,27.961,27.961,27.393,27.74,586590,0
2006-12-04,27.74,27.796,27.423,27.681,491874,0
2006-12-05,27.595,27.653,27.316,27.499,701472,0
2006-12-06,26.635,27.653,26.635,27.462,500086,0
2006-12-07,27.403,27.489,27.077,27.335,621936,0
2006-12-08,27.384,27.393,26.662,26.786,431468,0
2006-12-11,26.737,27.123,26.729,26.979,508407,0
2006-12-12,26.979,27.048,26.412,26.547,568185,0
2006-12-13,26.547,26.796,26.018,26.257,708542,0
2006-12-14,26.352,26.691,26.19,26.257,374185,0
2006-12-15,26.113,26.48,25.806,26.17,384266,0
2006-12-18,26.047,26.372,25.643,25.865,281128,0
2006-12-19,25.778,26.237,25.199,26.047,438953,0
2006-12-20,25.904,26.402,25.633,26.18,447999,0
2006-12-21,26.18,26.557,25.67,25.768,339456,0
2006-12-22,25.865,25.914,25.421,25.585,298388,0
2006-12-26,25.585,25.943,25.421,25.556,234449,0
2006-12-27,25.778,26.19,25.585,26.076,287782,0
2006-12-28,26.018,26.587,26.018,26.451,240684,0
2006-12-29,26.372,26.51,26.2,26.297,245157,0
2007-01-03,26.756,27.038,26.056,26.133,887885,0
2007-01-04,26.287,26.324,26.037,26.133,698562,0
2007-01-05,25.836,26.076,25.547,25.836,444361,0
2007-01-08,25.875,26.277,25.738,26.15,300155,0
2007-01-09,26.15,26.247,25.228,25.383,519945,0
2007-01-10,25.075,25.498,24.808,25.183,431154,0
2007-01-11,25.247,25.71,25.247,25.383,557061,0
2007-01-12,25.458,25.575,25.393,25.488,566626,0
2007-01-16,25.488,25.846,25.393,25.393,620794,0
2007-01-17,25.431,25.527,25.344,25.458,322197,0
2007-01-18,25.488,25.498,25.037,25.199,395494,0
2007-01-19,25.247,25.517,25.045,25.295,346109,0
2007-01-22,25.412,25.566,24.902,25.412,992375,0
2007-01-23,25.904,28.018,25.894,27.932,2329717,0
2007-01-24,27.932,28.184,27.624,28.009,691492,0
2007-01-25,27.893,28.538,27.893,28.355,895479,0
2007-01-26,28.548,28.558,28.267,28.499,912528,0
2007-01-29,28.276,28.586,28.018,28.441,724348,0
2007-01-30,28.364,28.692,28.276,28.441,569122,0
2007-01-31,28.441,28.731,28.247,28.586,462762,0
2007-02-01,28.605,29.547,28.596,29.241,1016288,0
2007-02-02,29.577,29.577,28.998,29.134,436458,0
2007-02-05,28.951,29.086,28.711,28.873,295895,0
2007-02-06,28.808,29.354,28.808,29.335,434168,0
2007-02-07,29.646,29.646,29.076,29.144,354218,0
2007-02-08,29.335,29.335,28.731,28.988,341117,0
2007-02-09,28.988,28.988,28.48,28.653,385928,0
2007-02-12,28.663,28.855,28.568,28.759,311518,0
2007-02-13,28.836,29.067,28.721,28.855,147311,0
2007-02-14,28.922,29.144,28.788,28.873,190134,0
2007-02-15,28.903,29.182,28.788,28.988,347463,0
2007-02-16,28.951,29.076,28.653,29.017,345694,0
2007-02-20,28.941,29.393,28.873,29.306,299428,0
2007-02-21,29.241,29.557,29.086,29.345,429075,0
2007-02-22,29.479,29.479,28.873,29.316,447061,0
2007-02-23,29.241,29.335,29.047,29.241,246303,0
2007-02-26,29.241,29.479,29.163,29.471,460716,0
2007-02-27,29.259,29.259,28.393,28.393,451014,0
2007-02-28,29.095,29.577,28.009,28.48,816044,0
2007-03-01,28.586,29.027,27.806,28.74,999105,0
2007-03-02,28.568,28.817,27.874,28.009,348294,0
2007-03-05,27.605,27.961,27.509,27.509,357443,0
2007-03-06,28.568,28.663,27.557,27.788,697835,0
2007-03-07,28.028,28.499,28.028,28.174,411399,0
2007-03-08,28.692,28.692,28.174,28.335,245883,0
2007-03-09,28.345,28.779,28.227,28.682,313979,0
2007-03-12,28.711,28.998,28.615,28.808,403503,0
2007-03-13,28.922,29.105,28.267,28.296,605097,0
2007-03-14,28.423,28.615,27.844,28.518,325420,0
2007-03-15,28.759,28.808,28.451,28.508,223740,0
2007-03-16,28.47,28.499,28.037,28.286,363577,0
2007-03-19,28.508,28.827,28.403,28.702,377611,0
2007-03-20,28.749,29.008,28.749,28.855,538763,0
2007-03-21,28.951,29.192,28.74,29.086,456403,0
2007-03-22,29.086,29.413,28.855,29.345,506743,0
2007-03-23,28.759,29.527,28.615,29.222,249523,0
2007-03-26,29.259,30.009,29.144,29.932,605718,0
2007-03-27,29.989,29.989,29.452,29.913,414935,0
2007-03-28,29.816,29.961,29.241,29.383,598024,0
2007-03-29,29.403,30.3,29.393,30.078,860648,0
2007-03-30,30.078,30.107,29.547,29.577,562778,0
2007-04-02,29.527,29.596,28.951,29.057,839539,0
2007-04-03,30.27,31.713,30.058,31.713,2023427,0
2007-04-04,31.713,31.934,31.375,31.625,814281,0
2007-04-05,31.693,31.81,31.491,31.529,661863,0
2007-04-09,31.461,31.801,31.027,31.259,536994,0
2007-04-10,31.289,32.463,31.183,32.366,829664,0
2007-04-11,32.444,32.674,32.104,32.52,801801,0
2007-04-12,32.52,32.559,32.182,32.376,579519,0
2007-04-13,32.559,32.646,32.027,32.434,543960,0
2007-04-16,32.529,32.846,32.434,32.51,470563,0
2007-04-17,32.749,32.846,32.51,32.646,403085,0
2007-04-18,32.702,32.894,32.385,32.655,477837,0
2007-04-19,32.463,33.117,32.366,32.913,633064,0
2007-04-20,33.087,33.279,32.923,33.135,501022,0
2007-04-23,33.087,33.193,32.702,32.894,465466,0
2007-04-24,32.856,32.952,32.222,32.366,489898,0
2007-04-25,32.607,32.655,31.801,32.482,557061,0
2007-04-26,32.482,32.694,32.222,32.674,384995,0
2007-04-27,32.702,33.019,32.278,33.019,283834,0
2007-04-30,33.817,34.241,33.279,33.309,1137309,0
2007-05-01,33.665,33.808,32.943,33.328,1031676,0
2007-05-02,34.251,34.77,33.424,33.983,1341837,0
2007-05-03,34.144,34.663,33.386,34.559,1268472,0
2007-05-04,34.799,35.636,34.541,35.106,777994,0
2007-05-07,35.106,35.106,33.742,33.964,952638,0
2007-05-08,33.232,35.539,33.117,35.435,1189248,0
2007-05-09,35.549,36.597,35.012,36.445,1091354,0
2007-05-10,37.702,38.658,37.003,37.465,4298249,0
2007-05-11,38.186,38.319,37.28,37.504,1566176,0
2007-05-14,38.089,38.282,37.023,37.108,1187450,0
2007-05-15,37.22,37.484,36.683,36.791,785883,0
2007-05-16,37.003,37.079,36.522,36.55,785274,0
2007-05-17,37.368,37.406,36.309,37.023,1288114,0
2007-05-18,37.368,37.368,36.917,36.974,853181,0
2007-05-21,37.088,37.514,36.54,36.722,1383193,0
2007-05-22,34.943,36.946,34.885,36.693,1443659,0
2007-05-23,36.838,37.127,36.338,36.454,863567,0
2007-05-24,36.502,36.742,35.492,35.742,565671,0
2007-05-25,35.837,36.338,35.655,36.125,757615,0
2007-05-29,36.742,37.108,36.318,37.033,1051118,0
2007-05-30,36.857,37.368,36.653,37.26,726428,0
2007-05-31,37.181,37.711,37.051,37.475,667269,0
2007-06-01,37.8,37.924,37.29,37.589,603847,0
2007-06-04,38.319,38.319,37.445,37.676,917205,0
2007-06-05,37.75,37.76,37.042,37.396,530237,0
2007-06-06,37.318,37.318,36.184,36.781,773940,0
2007-06-07,36.493,36.751,35.146,35.337,772274,0
2007-06-08,34.952,35.964,33.203,35.828,1137086,0
2007-06-11,35.616,36.426,35.426,36.155,499879,0
2007-06-12,35.924,35.973,34.818,35.165,536268,0
2007-06-13,35.539,36.338,35.539,36.289,627968,0
2007-06-14,36.55,37.589,36.493,37.465,841310,0
2007-06-15,38.002,38.186,37.181,37.348,539697,0
2007-06-18,37.638,37.638,37.079,37.163,648658,0
2007-06-19,37.181,37.598,36.917,37.051,557373,0
2007-06-20,37.368,37.494,36.387,36.435,545101,0
2007-06-21,36.55,36.55,35.866,36.502,540633,0
2007-06-22,36.309,36.416,35.587,35.837,518072,0
2007-06-25,35.837,36.367,35.396,35.809,477837,0
2007-06-26,35.828,35.993,34.894,34.992,502893,0
2007-06-27,34.924,36.473,34.741,36.473,577337,0
2007-06-28,36.473,36.663,35.53,35.636,448932,0
2007-06-29,35.876,36.634,35.876,36.299,614766,0
2007-07-02,36.407,37.598,36.407,37.136,656249,0
2007-07-03,37.136,37.694,37.136,37.23,403706,0
2007-07-05,37.445,37.8,37.368,37.79,387494,0
2007-07-06,37.896,38.282,37.55,38.069,393937,0
2007-07-09,38.472,39.915,38.376,39.742,1314570,0
2007-07-10,39.676,39.676,38.763,39.196,788700,0
2007-07-11,39.196,39.752,38.983,39.484,666018,0
2007-07-12,39.762,41.168,39.762,41.069,972727,0
2007-07-13,41.313,41.627,40.821,41.414,693052,0
2007-07-16,41.675,42.562,41.246,41.265,1096758,0
2007-07-17,41.56,42.464,41.492,42.206,974493,0
2007-07-18,42.176,42.176,41.089,41.512,1011816,0
2007-07-19,42.502,43.129,42.349,42.917,878429,0
2007-07-20,43.043,43.063,41.598,41.821,700639,0
2007-07-23,42.282,42.282,41.099,41.323,719874,0
2007-07-24,40.868,41.55,40.089,40.675,604573,0
2007-07-25,40.675,40.675,35.712,38.8,2293536,0
2007-07-26,39.098,39.3,36.165,37.172,1266646,0
2007-07-27,36.984,37.847,35.818,36.281,1473852,0
2007-07-30,36.887,38.415,36.732,38.049,1109131,0
2007-07-31,38.619,39.628,38.609,39.051,1410015,0
2007-08-01,35.934,38.328,35.934,37.944,4065152,0
2007-08-02,37.992,39.435,37.56,38.676,2458219,0
2007-08-03,39.032,39.214,36.771,36.887,1341810,0
2007-08-06,36.936,37.514,33.944,36.328,1644359,0
2007-08-07,35.75,37.475,35.732,36.867,865430,0
2007-08-08,37.524,38.234,36.069,36.416,1371348,0
2007-08-09,35.587,35.587,33.328,33.453,2019265,0
2007-08-10,33.087,35.636,31.84,34.982,1985999,0
2007-08-13,35.472,36.984,35.464,35.789,1221210,0
2007-08-14,36.022,36.022,34.531,34.577,670178,0
2007-08-15,32.759,34.559,32.759,33.424,1155294,0
2007-08-16,32.066,32.817,28.855,32.415,3146177,0
2007-08-17,34.027,35.426,33.203,35.243,1863213,0
2007-08-20,35.251,35.702,34.531,35.03,970127,0
2007-08-21,35.03,35.444,33.906,33.973,1485808,0
2007-08-22,34.531,36.135,34.531,35.828,818023,0
2007-08-23,36.426,37.23,35.492,35.828,1039782,0
2007-08-24,35.904,36.887,35.779,36.722,473990,0
2007-08-27,36.407,37.876,36.272,36.663,767595,0
2007-08-28,35.722,35.779,34.184,34.367,1077317,0
2007-08-29,34.876,35.416,34.615,35.396,701784,0
2007-08-30,35.058,35.866,34.454,35.29,530963,0
2007-08-31,35.587,36.936,35.492,35.944,619024,0
2007-09-04,35.828,36.732,35.426,36.454,657907,0
2007-09-05,36.299,37.088,35.993,36.984,666956,0
2007-09-06,37.118,37.475,36.54,37.013,576815,0
2007-09-07,36.559,36.761,35.511,35.799,485533,0
2007-09-10,36.203,36.213,34.634,36.003,611227,0
2007-09-11,36.213,38.089,36.116,37.676,918350,0
2007-09-12,37.694,39.8,37.648,39.532,1187523,0
2007-09-13,39.915,39.993,38.599,39.281,819891,0
2007-09-14,38.954,39.589,38.501,38.954,741602,0
2007-09-17,38.81,38.915,37.702,37.944,714987,0
2007-09-18,38.31,38.924,37.26,38.763,1061827,0
2007-09-19,39.253,40.359,38.744,40.003,918037,0
2007-09-20,40.129,40.292,39.253,39.656,362642,0
2007-09-21,39.973,41.285,39.454,40.587,584092,0
2007-09-24,41.05,41.118,39.551,39.993,444149,0
2007-09-25,39.579,39.829,38.974,39.444,372309,0
2007-09-26,39.705,40.368,38.954,39.206,418472,0
2007-09-27,39.646,41.869,39.646,41.869,812511,0
2007-09-28,41.869,42.139,40.954,41.414,592619,0
2007-10-01,41.414,41.986,41.128,41.588,461723,0
2007-10-02,41.695,42.493,40.685,40.878,806375,0
2007-10-03,40.925,41.404,40.406,41.05,553007,0
2007-10-04,41.069,41.888,40.666,41.656,466192,0
2007-10-05,42.254,42.801,41.859,42.754,469104,0
2007-10-08,42.792,42.801,41.313,42.196,423147,0
2007-10-09,42.31,42.801,41.898,42.263,505286,0
2007-10-10,42.512,44.225,42.493,43.033,1196984,0
2007-10-11,43.861,44.591,43.388,43.966,901299,0
2007-10-12,44.196,44.725,43.667,44.725,378654,0
2007-10-15,45.235,46.293,43.774,44.648,911280,0
2007-10-16,44.61,44.628,42.744,43.861,703863,0
2007-10-17,44.454,45.118,42.84,44.003,655623,0
2007-10-18,43.927,44.138,42.706,43.957,552798,0
2007-10-19,43.765,43.957,41.069,41.57,1297836,0
2007-10-22,41.197,42.244,39.906,41.744,777267,0
2007-10-23,42.206,45.206,41.256,42.244,496760,0
2007-10-24,42.071,42.907,40.906,42.244,612477,0
2007-10-25,42.552,42.754,40.915,41.724,541882,0
2007-10-26,41.994,42.801,41.187,42.435,456630,0
2007-10-29,42.926,43.677,42.109,43.004,789429,0
2007-10-30,42.599,43.667,42.562,42.84,1065359,0
2007-10-31,45.659,49.737,44.444,48.091,3240060,0
2007-11-01,47.658,52.765,47.052,51.023,2584855,0
2007-11-02,52.459,53.218,49.381,50.688,1526771,0
2007-11-05,49.065,51.255,49.065,50.737,819480,0
2007-11-06,50.737,52.68,50.737,52.401,864497,0
2007-11-07,51.938,54.334,51.556,52.113,1372317,0
2007-11-08,53.026,53.256,51.207,51.909,880701,0
2007-11-09,51.938,51.938,49.515,50.737,987539,0
2007-11-12,50.737,50.737,46.361,47.082,1552092,0
2007-11-13,46.391,50.919,46.391,49.206,1960737,0
2007-11-14,50.275,51.643,49.186,51.363,1823417,0
2007-11-15,50.4,50.929,47.89,50.043,995705,0
2007-11-16,51.101,51.101,48.188,49.226,842655,0
2007-11-19,50.082,50.082,46.958,47.024,971427,0
2007-11-20,47.967,50.062,47.814,49.121,882689,0
2007-11-21,49.458,49.458,46.793,47.264,721332,0
2007-11-23,48.321,49.055,47.224,48.773,300366,0
2007-11-26,49.533,50.285,48.235,48.235,501022,0
2007-11-27,48.091,49.102,46.351,47.207,1045277,0
2007-11-28,48.622,49.863,47.207,49.111,1581870,0
2007-11-29,49.055,51.314,48.661,50.216,860501,0
2007-11-30,51.314,52.469,50.363,51.121,1171504,0
2007-12-03,50.863,53.122,50.737,52.623,965720,0
2007-12-04,51.526,53.603,51.526,52.902,795471,0
2007-12-05,53.276,54.814,52.844,53.698,751795,0
2007-12-06,53.863,55.161,53.613,54.9,897082,0
2007-12-07,55.305,56.794,55.151,56.363,2577473,0
2007-12-10,56.863,58.22,55.95,57.086,962649,0
2007-12-11,57.556,57.576,53.689,54.016,899368,0
2007-12-12,55.305,56.422,54.814,56.208,1036567,0
2007-12-13,56.718,56.718,55.229,55.863,487861,0
2007-12-14,56.236,57.298,54.642,56.149,1630442,0
2007-12-17,56.756,56.756,52.949,53.785,804486,0
2007-12-18,54.113,56.853,51.304,54.401,871908,0
2007-12-19,53.65,55.219,53.65,54.797,338951,0
2007-12-20,54.411,55.863,54.123,55.373,374286,0
2007-12-21,56.567,57.672,55.826,57.498,655346,0
2007-12-24,57.922,58.672,57.41,58.527,238168,0
2007-12-26,59.058,59.97,57.834,59.758,576601,0
2007-12-27,59.681,59.875,58.912,59.567,526498,0
2007-12-28,60.808,60.808,58.096,58.912,777174,0
2007-12-31,58.443,58.864,57.249,58.134,524605,0
2008-01-02,58.778,59.077,57.346,58.652,878987,0
2008-01-03,58.605,61.048,57.71,60.692,750153,0
2008-01-04,61.077,61.077,58.672,59.489,1057151,0
2008-01-07,58.989,59.393,54.642,55.556,1743906,0
2008-01-08,55.566,56.461,54.305,55.546,1422759,0
2008-01-09,56.382,56.382,49.853,52.152,2970917,0
2008-01-10,51.265,52.276,49.901,51.468,2263068,0
2008-01-11,50.255,53.49,50.255,50.909,1099665,0
2008-01-14,50.497,51.802,48.889,50.285,1542885,0
2008-01-15,50.497,50.497,46.783,46.899,1106877,0
2008-01-16,46.552,48.218,43.004,44.128,3277902,0
2008-01-17,44.245,45.583,42.08,42.416,1653648,0
2008-01-18,43.043,45.409,42.801,44.705,1847953,0
2008-01-22,41.463,46.024,40.396,45.118,1877486,0
2008-01-23,40.983,45.015,39.915,44.312,2880992,0
2008-01-24,45.156,48.12,44.312,47.495,1326949,0
2008-01-25,49.524,49.524,40.195,42.235,4822969,0
2008-01-28,42.235,44.929,41.069,44.4,1665360,0
2008-01-29,45.099,45.447,43.774,44.745,992403,0
2008-01-30,43.957,45.006,42.08,42.426,1432461,0
2008-01-31,42.407,43.588,41.351,42.792,1081841,0
2008-02-01,43.579,45.128,42.522,44.794,1199786,0
2008-02-04,44.725,45.196,42.774,43.225,1125456,0
2008-02-05,42.216,42.754,39.887,40.099,1124958,0
2008-02-06,40.416,42.282,40.416,41.685,1348345,0
2008-02-07,40.983,41.265,38.148,38.667,1609761,0
2008-02-08,38.252,40.396,38.234,38.511,1791726,0
2008-02-11,39.098,39.809,38.667,39.435,1079739,0
2008-02-12,39.782,40.474,39.417,39.724,1532990,0
2008-02-13,40.597,41.236,40.157,40.675,1968295,0
2008-02-14,40.915,41.089,39.752,40.782,1790840,0
2008-02-15,40.587,40.587,38.724,39.589,1077286,0
2008-02-19,40.725,41.803,40.445,41.784,1114346,0
2008-02-20,41.646,42.754,40.821,42.706,1061004,0
2008-02-21,43.312,43.993,42.629,43.579,976095,0
2008-02-22,43.667,44.493,42.109,43.627,977922,0
2008-02-25,44.215,45.07,41.002,44.484,1260120,0
2008-02-26,43.627,45.466,42.291,44.696,2085963,0
2008-02-27,43.524,47.15,42.801,45.206,2549619,0
2008-02-28,44.341,47.524,42.868,46.617,1883319,0
2008-02-29,45.006,46.459,44.003,44.745,1527878,0
2008-03-03,45.166,45.274,43.899,44.493,831840,0
2008-03-04,44.61,44.61,43.063,43.851,904199,0
2008-03-05,44.245,45.118,43.841,44.784,1447365,0
2008-03-06,44.976,45.409,44.245,44.543,783941,0
2008-03-07,44.293,44.293,41.265,41.803,1057714,0
2008-03-10,41.246,42.119,39.137,39.339,1281780,0
2008-03-11,40.396,41.579,39.387,40.396,2928846,0
2008-03-12,41.118,41.821,40.396,40.993,2140736,0
2008-03-13,40.636,40.636,38.964,40.494,1998685,0
2008-03-14,40.83,41.109,37.648,38.629,1914858,0
2008-03-17,37.061,38.012,35.021,35.77,1688839,0
2008-03-18,36.955,38.472,35.964,38.049,1692816,0
2008-03-19,38.685,39.002,34.722,34.885,1378285,0
2008-03-20,34.634,35.472,33.866,34.894,1761345,0
2008-03-24,35.818,37.445,34.625,36.965,1341102,0
2008-03-25,37.299,39.435,37.088,39.157,1891597,0
2008-03-26,38.453,40.071,38.012,38.695,1109789,0
2008-03-27,39.051,39.243,37.56,37.808,1367278,0
2008-03-28,38.472,39.532,38.453,38.772,2319386,0
2008-03-31,39.022,39.31,37.172,37.74,1496084,0
2008-04-01,38.168,39.628,37.8,39.435,2077871,0
2008-04-02,39.906,43.321,39.705,43.234,2888966,0
2008-04-03,43.091,44.4,42.08,44.302,1540388,0
2008-04-04,44.138,45.196,43.475,44.833,1126780,0
2008-04-07,45.485,46.156,44.118,44.503,799964,0
2008-04-08,43.957,44.833,42.687,44.6,718119,0
2008-04-09,44.725,45.024,43.004,43.35,652239,0
2008-04-10,43.282,43.907,42.426,43.282,836036,0
2008-04-11,43.063,43.083,41.734,42.387,921741,0
2008-04-14,42.004,42.493,39.454,40.272,2046482,0
2008-04-15,40.587,41.361,39.494,40.944,1535359,0
2008-04-16,40.887,42.599,40.887,41.774,1815175,0
2008-04-17,42.244,43.494,42.225,42.984,1540885,0
2008-04-18,44.05,45.245,43.416,44.823,1904129,0
2008-04-21,45.108,46.119,44.06,46.044,1304485,0
2008-04-22,46.534,46.976,45.015,45.65,1480826,0
2008-04-23,46.695,46.695,44.435,44.986,1177909,0
2008-04-24,44.937,45.485,43.784,44.851,1002534,0
2008-04-25,45.015,46.215,44.322,45.821,907718,0
2008-04-28,46.165,46.958,45.255,46.235,1187517,0
2008-04-29,46.331,47.92,45.216,46.469,2246264,0
2008-04-30,42.216,42.484,36.483,38.319,16807871,0
2008-05-01,38.069,38.491,36.069,36.568,4760182,0
2008-05-02,36.578,38.059,36.578,37.886,3080810,0
2008-05-05,38.108,38.847,37.29,37.494,2625909,0
2008-05-06,37.694,37.77,36.079,36.634,3537717,0
2008-05-07,36.965,38.282,36.722,37.318,2610944,0
2008-05-08,37.514,38.619,37.514,38.569,1519994,0
2008-05-09,38.629,38.629,37.338,38.012,1734380,0
2008-05-12,38.435,39.8,38.234,39.609,1708378,0
2008-05-13,40.436,42.206,40.33,41.675,3381405,0
2008-05-14,41.685,42.166,40.55,41.361,3466653,0
2008-05-15,41.869,42.697,40.993,42.254,1573558,0
2008-05-16,42.32,43.475,41.646,43.341,1804257,0
2008-05-19,43.475,45.015,42.235,42.801,3030686,0
2008-05-20,42.801,42.801,40.617,42.206,1786405,0
2008-05-21,41.433,43.302,41.433,41.588,1205106,0
2008-05-22,42.099,42.397,40.993,41.099,1697031,0
2008-05-23,41.369,42.08,40.675,41.859,1105437,0
2008-05-27,42.216,42.216,40.646,41.714,988625,0
2008-05-28,41.936,42.147,41.453,41.936,722272,0
2008-05-29,42.014,42.955,41.361,42.349,1099858,0
2008-05-30,42.677,44.09,42.147,43.957,1088177,0
2008-06-02,43.881,45.061,43.559,44.715,1298481,0
2008-06-03,45.108,45.176,43.292,44.003,1205236,0
2008-06-04,43.617,44.484,43.013,43.186,1413582,0
2008-06-05,43.043,44.109,41.841,42.609,2989586,0
2008-06-06,42.572,42.964,41.695,42.196,1245784,0
2008-06-09,41.986,44.118,41.986,43.138,1525030,0
2008-06-10,43.166,43.166,40.925,41.294,1514494,0
2008-06-11,40.925,41.724,40.597,40.646,1481011,0
2008-06-12,41.05,41.463,39.397,39.407,1167384,0
2008-06-13,39.628,40.735,39.012,40.56,938909,0
2008-06-16,40.032,40.763,39.935,40.099,1312738,0
2008-06-17,40.119,40.964,39.943,40.099,1097180,0
2008-06-18,40.089,40.474,39.532,40.215,936395,0
2008-06-19,40.522,41.303,39.887,40.868,872417,0
2008-06-20,40.416,41.06,40.244,40.763,1162226,0
2008-06-23,40.494,42.32,40.494,42.119,755016,0
2008-06-24,41.424,42.435,41.069,41.351,689188,0
2008-06-25,41.764,41.764,40.617,41.207,1018786,0
2008-06-26,40.896,40.896,38.915,39.57,953184,0
2008-06-27,39.589,39.628,37.033,38.425,1648709,0
2008-06-30,38.676,38.676,37.56,38.301,1427102,0
2008-07-01,37.685,38.472,37.377,37.8,1766561,0
2008-07-02,38.234,38.667,35.895,36.165,1852369,0
2008-07-03,36.145,37.416,35.559,36.175,1430791,0
2008-07-07,36.012,37.455,34.654,35.655,1235633,0
2008-07-08,35.587,36.079,34.494,35.818,1040870,0
2008-07-09,36.069,36.828,35.214,35.3,826982,0
2008-07-10,35.607,37.514,35.569,36.857,1617592,0
2008-07-11,36.781,37.702,35.675,36.877,935513,0
2008-07-14,37.608,37.608,35.973,36.397,724882,0
2008-07-15,36.213,36.848,34.085,35.002,2714385,0
2008-07-16,28.192,29.856,26.451,29.479,11796912,0
2008-07-17,30.431,31.441,29.393,30.828,3825677,0
2008-07-18,30.972,32.086,30.703,30.722,1334941,0
2008-07-21,30.693,32.173,30.693,32.047,1549967,0
2008-07-22,31.615,32.124,30.761,32.104,1099221,0
2008-07-23,31.846,33.087,31.414,31.761,1766684,0
2008-07-24,31.538,32.317,30.488,30.771,1138542,0
2008-07-25,30.654,32.665,29.923,32.415,1462927,0
2008-07-28,32.463,32.99,31.585,31.801,974579,0
2008-07-29,31.991,33.058,31.481,32.51,865070,0
2008-07-30,32.288,34.568,32.288,33.289,2166222,0
2008-07-31,33.232,33.232,31.239,31.519,1295882,0
2008-08-01,31.548,31.771,30.318,30.789,930033,0
2008-08-04,31.441,32.607,30.838,30.962,1174000,0
2008-08-05,30.913,32.066,30.913,31.894,1083527,0
2008-08-06,32.056,33.846,31.558,33.183,1070697,0
2008-08-07,32.904,33.539,32.25,33.164,1195233,0
2008-08-08,32.684,34.914,32.684,34.818,1484827,0
2008-08-11,34.914,35.357,33.695,34.125,1029686,0
2008-08-12,33.714,34.531,31.991,32.288,1189035,0
2008-08-13,32.192,32.579,31.431,32.366,1121231,0
2008-08-14,32.444,32.702,31.625,32.182,834055,0
2008-08-15,32.222,32.52,30.318,30.634,1164413,0
2008-08-18,31.017,31.057,30.469,30.634,889431,0
2008-08-19,30.703,31.017,29.646,30.614,1682284,0
2008-08-20,30.913,31.066,29.999,30.761,2017895,0
2008-08-21,30.309,31.193,30.009,30.895,1256047,0
2008-08-22,31.239,31.239,30.451,30.771,665923,0
2008-08-25,30.828,30.828,29.626,29.884,453659,0
2008-08-26,29.816,31.163,29.816,30.412,678306,0
2008-08-27,30.153,30.779,30.029,30.664,780548,0
2008-08-28,30.779,30.895,30.479,30.684,640776,0
2008-08-29,30.634,30.809,30.375,30.799,558491,0
2008-09-02,30.693,30.779,28.528,28.711,1281870,0
2008-09-03,28.932,28.932,25.884,26.567,2364303,0
2008-09-04,26.786,28.247,24.594,25.065,1722954,0
2008-09-05,24.699,25.275,23.546,24.912,1896290,0
2008-09-08,26.267,26.267,23.853,24.219,1473187,0
2008-09-09,23.969,24.374,22.382,22.526,1791732,0
2008-09-10,22.516,23.603,22.161,22.756,1578864,0
2008-09-11,22.555,24.584,22.469,24.469,2802999,0
2008-09-12,24.431,25.412,23.488,25.412,2774393,0
2008-09-15,24.296,24.825,21.063,22.894,2362162,0
2008-09-16,22.22,22.746,21.073,22.546,2250968,0
2008-09-17,22.131,22.669,21.141,21.854,1967795,0
2008-09-18,22.121,22.979,19.323,21.228,2870363,0
2008-09-19,22.007,24.979,22.007,23.68,1587188,0
2008-09-22,23.7,23.922,21.968,22.669,1519280,0
2008-09-23,22.603,23.188,21.256,21.564,1275785,0
2008-09-24,21.863,21.863,20.208,20.468,1401348,0
2008-09-25,20.689,20.689,19.371,20.325,1506459,0
2008-09-26,19.756,20.198,18.651,19.893,1768238,0
2008-09-29,19.834,19.834,15.294,16.352,2582431,0
2008-09-30,16.686,18.622,16.39,18.506,1378958,0
2008-10-01,18.583,18.583,17.755,18.197,1680843,0
2008-10-02,18.225,18.265,15.147,15.678,2003351,0
2008-10-03,16.1,17.891,16.043,16.284,1953747,0
2008-10-06,15.659,15.659,12.85,15.021,1672492,0
2008-10-07,13.948,14.909,12.284,12.727,2334629,0
2008-10-08,11.648,13.658,9.943,11.793,5524880,0
2008-10-09,11.908,13.465,11.774,12.109,2193418,0
2008-10-10,11.334,12.504,10.225,11.783,2013229,0
2008-10-13,12.351,14.062,12.245,13.359,1664288,0
2008-10-14,14.842,14.842,12.561,13.159,1772507,0
2008-10-15,12.552,12.735,11.668,12.022,1793935,0
2008-10-16,12.254,12.945,11.541,12.822,1327663,0
2008-10-17,11.444,13.456,11.444,12.494,2515237,0
2008-10-20,12.658,13.84,12.274,13.764,1654923,0
2008-10-21,13.726,14.043,12.369,12.649,1886361,0
2008-10-22,12.435,12.435,9.4944,9.973,1883491,0
2008-10-23,10.071,10.176,7.8775,8.8681,3850680,0
2008-10-24,8.0796,8.8295,7.6659,8.5988,1616689,0
2008-10-27,8.5988,8.5988,7.7716,7.8388,1546552,0
2008-10-28,7.9833,8.7719,7.358,8.6948,1699738,0
2008-10-29,9.1375,10.562,9.1375,9.571,3091891,0
2008-10-30,10.524,10.667,9.792,10.282,3038501,0
2008-10-31,10.1,12.022,9.914,11.917,2938423,0
2008-11-03,11.993,12.079,11.185,11.406,2172644,0
2008-11-04,11.926,11.926,10.685,10.916,2058649,0
2008-11-05,10.983,10.983,10.1,10.274,2702498,0
2008-11-06,10.061,10.195,8.464,8.6469,2807437,0
2008-11-07,8.8876,9.3672,8.7143,8.9256,2568090,0
2008-11-10,9.3585,10.147,9.0027,9.2048,1739087,0
2008-11-11,8.9453,9.0799,8.5121,8.8681,1093520,0
2008-11-12,8.57,8.6948,7.5118,7.5791,1578929,0
2008-11-13,7.7141,8.5988,7.0694,8.5508,2013693,0
2008-11-14,8.262,8.2718,7.6178,7.6274,1089855,0
2008-11-17,7.6274,7.6465,7.1273,7.1461,995091,0
2008-11-18,7.2136,7.4449,6.9444,7.3389,1198657,0
2008-11-19,7.2136,7.2523,6.4924,6.5115,887130,0
2008-11-20,6.2808,6.329,5.2034,5.2999,1950960,0
2008-11-21,5.7328,5.7328,4.9246,5.5018,2428554,0
2008-11-24,6.6658,6.8677,5.973,6.5307,2423643,0
2008-11-25,7.2523,7.2812,6.5406,7.2618,2126476,0
2008-11-26,7.1558,9.551,6.8773,9.0125,2928719,0
2008-11-28,8.7719,9.812,8.7719,9.783,1016926,0
2008-12-01,9.3289,9.571,7.6945,7.8485,2068139,0
2008-12-02,7.993,8.743,7.5409,8.5893,2034332,0
2008-12-03,7.8583,9.0894,7.8583,8.7719,1379342,0
2008-12-04,8.4736,9.3488,8.185,8.3005,1733306,0
2008-12-05,8.185,8.9835,7.7141,8.9256,1245321,0
2008-12-08,10.091,11.416,9.887,11.128,2665400,0
2008-12-09,10.916,13.32,10.002,10.973,3913671,0
2008-12-10,11.658,12.974,11.388,12.313,2084009,0
2008-12-11,12.148,12.552,10.83,11.158,1530831,0
2008-12-12,10.002,10.533,8.9835,10.167,3176432,0
2008-12-15,10.543,10.572,9.387,9.658,1744800,0
2008-12-16,9.914,10.426,9.2999,10.185,1118320,0
2008-12-17,10.338,11.793,10.302,11.6,2262397,0
2008-12-18,11.993,12.089,10.602,10.792,2333994,0
2008-12-19,11.118,11.324,10.264,10.705,1016107,0
2008-12-22,10.514,10.715,9.2434,9.59,1725692,0
2008-12-23,9.736,10.002,9.522,9.668,980820,0
2008-12-24,9.59,9.783,9.522,9.648,306812,0
2008-12-26,9.668,9.783,9.4745,9.629,656978,0
2008-12-29,9.541,9.812,9.4262,9.522,850408,0
2008-12-30,9.522,9.668,9.2143,9.3772,1208335,0
2008-12-31,9.3772,9.812,9.3772,9.668,1759594,0
2009-01-02,9.829,10.426,9.764,10.176,1376535,0
2009-01-05,10.235,11.06,9.887,10.802,1748062,0
2009-01-06,11.314,11.648,10.879,11.349,1890163,0
2009-01-07,11.195,11.245,10.33,10.426,1589482,0
2009-01-08,10.348,11.706,10.061,11.628,2469955,0
2009-01-09,11.832,13.35,11.648,12.85,5164554,0
2009-01-12,13.178,13.253,11.304,11.716,2642415,0
2009-01-13,11.406,12.167,11.109,11.735,2066629,0
2009-01-14,11.618,11.618,10.753,10.935,1285254,0
2009-01-15,11.06,11.369,9.973,10.907,2004950,0
2009-01-16,11.416,12.119,10.82,11.803,2246574,0
2009-01-20,11.678,11.706,10.338,10.464,1600962,0
2009-01-21,10.695,10.993,10.348,10.935,1329931,0
2009-01-22,10.82,10.82,9.878,10.484,1693655,0
2009-01-23,9.933,11.416,9.914,10.973,1360133,0
2009-01-26,10.916,11.57,10.582,10.859,1532091,0
2009-01-27,10.926,11.349,10.676,10.859,1216639,0
2009-01-28,10.859,12.254,10.859,12.148,2112650,0
2009-01-29,11.879,11.879,11.304,11.492,1360096,0
2009-01-30,11.541,11.735,10.639,10.83,1570209,0
2009-02-02,10.592,10.762,10.128,10.436,1027661,0
2009-02-03,10.474,10.802,10.254,10.582,955372,0
2009-02-04,10.582,11.185,10.484,10.695,1346261,0
2009-02-05,10.648,11.109,10.358,10.964,1154359,0
2009-02-06,10.993,11.765,10.964,11.638,1730681,0
2009-02-09,11.609,12.109,11.359,11.482,1274518,0
2009-02-10,11.454,11.678,10.667,10.849,1157051,0
2009-02-11,11.05,11.274,10.494,10.839,1959515,0
2009-02-12,10.725,10.725,10.1,10.648,1223550,0
2009-02-13,10.611,10.82,10.176,10.416,1408258,0
2009-02-17,10.195,10.195,9.0605,9.522,1982293,0
2009-02-18,9.4548,9.746,8.57,8.9256,2234078,0
2009-02-19,8.9835,9.224,7.637,7.7524,3305453,0
2009-02-20,7.2235,8.166,7.2235,7.8775,3408125,0
2009-02-23,8.1181,8.4547,7.1177,7.2235,2042024,0
2009-02-24,7.358,7.6659,6.8001,7.1945,2653561,0
2009-02-25,7.4545,7.5506,4.8572,4.992,13329596,0
2009-02-26,5.3188,5.5211,5.0592,5.2902,6123834,0
2009-02-27,5.1362,5.9345,5.0112,5.7999,6307754,0
2009-03-02,5.694,5.7037,5.0687,5.2324,4773460,0
2009-03-03,5.5401,5.6744,4.8284,4.9438,2385110,0
2009-03-04,5.3094,5.5211,5.1748,5.2902,2590881,0
2009-03-05,5.2515,5.2902,4.742,4.7706,1901144,0
2009-03-06,4.9147,5.0013,4.4629,4.6842,2356534,0
2009-03-09,4.6166,5.1748,4.5399,4.9341,1724928,0
2009-03-10,5.2902,5.3958,5.1362,5.2709,1726025,0
2009-03-11,5.4247,5.7135,5.2227,5.6558,2374076,0
2009-03-12,5.5787,6.1461,5.4052,6.1365,1888193,0
2009-03-13,6.194,6.3866,5.8958,6.0984,1511069,0
2009-03-16,6.1076,6.6846,6.1076,6.348,1927612,0
2009-03-17,6.348,6.4249,5.9441,6.2808,1155195,0
2009-03-18,6.3,6.4249,5.9632,6.194,1627369,0
2009-03-19,6.3963,6.4924,6.204,6.2231,973427,0
2009-03-20,6.1558,6.194,5.4345,5.4538,1348385,0
2009-03-23,5.6744,5.9153,5.5787,5.9153,1883360,0
2009-03-24,5.8768,6.6463,5.771,6.4059,1662953,0
2009-03-25,6.4924,6.8773,6.204,6.5599,1684064,0
2009-03-26,6.7232,7.1461,6.656,6.9637,1414525,0
2009-03-27,6.9059,6.9925,6.5021,6.8288,1110576,0
2009-03-30,6.4924,6.4924,5.6463,5.973,2045499,0
2009-03-31,6.1365,6.329,5.9925,6.0307,1568858,0
2009-04-01,5.9345,6.3,5.723,6.204,1513813,0
2009-04-02,6.4538,6.9736,6.4346,6.8099,2328723,0
2009-04-03,6.9253,6.9253,6.5692,6.8677,2232236,0
2009-04-06,6.8288,7.0983,6.4731,7.031,1274709,0
2009-04-07,6.9154,7.031,6.6269,6.6944,954551,0
2009-04-08,6.7425,7.0501,6.5885,7.0022,1161020,0
2009-04-09,7.2136,8.0312,7.2041,7.9737,1658830,0
2009-04-13,7.7814,7.9355,7.5506,7.829,1225835,0
2009-04-14,7.9062,7.9737,7.435,7.483,1384223,0
2009-04-15,7.5216,7.7426,7.2523,7.685,1013908,0
2009-04-16,7.6945,8.0216,7.5889,7.8583,877431,0
2009-04-17,7.9355,8.4931,7.8583,8.2238,1105458,0
2009-04-20,7.9638,7.9638,7.3484,7.483,1067242,0
2009-04-21,7.3676,8.0216,7.0694,7.993,1033442,0
2009-04-22,7.9257,8.6565,7.9158,8.3968,1163458,0
2009-04-23,8.5121,8.6565,8.243,8.618,1435340,0
2009-04-24,8.6662,9.2336,8.6469,9.0508,1495573,0
2009-04-27,8.8681,9.1663,8.6757,8.8778,1092523,0
2009-04-28,8.8489,8.993,8.464,8.9549,1233103,0
2009-04-29,10.11,11.013,9.746,9.933,6314705,0
2009-04-30,10.348,10.611,10.205,10.292,2622376,0
2009-05-01,10.338,10.582,10.195,10.514,1286944,0
2009-05-04,10.629,11.294,10.582,10.676,2819221,0
2009-05-05,10.1,11.284,9.924,11.168,2416377,0
2009-05-06,10.879,11.168,10.533,10.993,1469014,0
2009-05-07,11.109,11.388,10.648,10.82,1393021,0
2009-05-08,10.935,11.59,10.676,11.541,1682087,0
2009-05-11,11.185,11.185,10.676,10.859,1090197,0
2009-05-12,11.128,11.128,10.358,10.648,1210587,0
2009-05-13,10.514,10.514,9.281,9.4646,1939824,0
2009-05-14,9.2907,9.953,9.2723,9.783,1639953,0
2009-05-15,9.707,10.051,9.4745,9.629,1013681,0
2009-05-18,9.716,10.274,9.716,10.215,977732,0
2009-05-19,10.338,10.582,10.1,10.446,790389,0
2009-05-20,10.572,10.879,10.254,10.321,1166712,0
2009-05-21,10.859,11.34,10.368,11.334,2685806,0
2009-05-22,11.235,11.379,10.82,10.879,1603186,0
2009-05-26,10.715,11.435,10.715,11.369,1267373,0
2009-05-27,11.474,12.215,11.379,11.678,2081601,0
2009-05-28,11.935,12.012,11.109,11.697,1609770,0
2009-05-29,11.888,12.445,11.888,12.417,1300985,0
2009-06-01,12.649,13.34,12.245,12.57,2620961,0
2009-06-02,12.639,12.888,12.351,12.378,1448518,0
2009-06-03,12.417,12.417,11.85,12.041,864470,0
2009-06-04,12.284,12.455,11.964,12.099,1256648,0
2009-06-05,12.397,12.494,11.215,11.716,1951097,0
2009-06-08,11.618,11.765,11.274,11.58,1192691,0
2009-06-09,11.688,11.842,11.349,11.688,1785994,0
2009-06-10,11.842,12.157,11.6,12.089,2904624,0
2009-06-11,12.119,12.745,11.954,12.542,1939993,0
2009-06-12,12.455,13.11,12.119,13.062,2131326,0
2009-06-15,12.907,12.907,12.284,12.552,1377357,0
2009-06-16,13.129,13.129,12.245,12.359,1683209,0
2009-06-17,12.177,12.235,11.59,12.06,1272330,0
2009-06-18,11.926,12.07,11.541,11.917,792866,0
2009-06-19,12.022,12.745,11.935,12.57,1232063,0
2009-06-22,12.313,12.313,11.58,11.58,1800060,0
2009-06-23,11.678,11.822,11.176,11.492,1044431,0
2009-06-24,11.609,12.012,11.369,11.492,1059174,0
2009-06-25,11.369,11.945,11.195,11.86,1517233,0
2009-06-26,11.765,11.86,11.618,11.688,581890,0
2009-06-29,11.638,12.474,11.492,12.284,1181811,0
2009-06-30,12.041,12.455,11.879,11.926,1300109,0
2009-07-01,12.139,12.474,11.879,11.917,1269491,0
2009-07-02,11.512,11.58,11.304,11.444,1167705,0
2009-07-06,11.148,11.205,10.128,10.264,2421484,0
2009-07-07,10.348,10.792,9.764,9.783,2610644,0
2009-07-08,9.943,10.002,8.724,8.8681,2785340,0
2009-07-09,9.1471,9.868,9.1084,9.61,1737603,0
2009-07-10,9.3194,9.773,9.2723,9.4845,1090698,0
2009-07-13,9.561,10.147,9.4449,10.128,2134745,0
2009-07-14,10.235,10.602,10.11,10.504,1192042,0
2009-07-15,10.734,11.706,10.629,11.658,2377346,0
2009-07-16,12.012,12.089,11.349,11.444,2369518,0
2009-07-17,11.551,11.618,11.225,11.264,1302902,0
2009-07-20,11.502,12.012,11.444,11.86,1353952,0
2009-07-21,11.984,12.07,11.314,11.842,1555735,0
2009-07-22,11.369,11.735,11.359,11.648,1097532,0
2009-07-23,11.658,12.397,11.541,12.215,2362414,0
2009-07-24,11.926,12.745,11.898,12.649,1960666,0
2009-07-27,12.649,13.082,12.599,13.052,1468166,0
2009-07-28,13.052,13.35,12.484,13.263,1783015,0
2009-07-29,13.032,13.253,12.343,12.907,2135318,0
2009-07-30,13.292,13.311,12.954,13.159,1852960,0
2009-07-31,13.082,13.658,12.794,13.418,1672369,0
2009-08-03,13.677,13.706,13.178,13.253,3154520,0
2009-08-04,13.178,13.582,12.993,13.543,1348134,0
2009-08-05,13.63,13.948,13.272,13.716,1315762,0
2009-08-06,13.85,14.004,13.418,13.706,883276,0
2009-08-07,13.801,14.61,13.801,14.159,1967189,0
2009-08-10,14.197,14.562,13.898,14.426,1175237,0
2009-08-11,14.426,14.426,13.552,13.552,1348743,0
2009-08-12,13.562,13.918,13.272,13.562,1360667,0
2009-08-13,13.85,14.322,13.533,14.246,1198611,0
2009-08-14,14.398,14.406,13.801,14.013,654826,0
2009-08-17,13.389,13.668,13.091,13.456,925851,0
2009-08-18,13.562,14.149,13.562,14.09,678036,0
2009-08-19,13.562,13.994,13.359,13.956,1069485,0
2009-08-20,13.888,14.09,13.754,13.994,914103,0
2009-08-21,14.11,14.649,14.1,14.552,1148686,0
2009-08-24,14.822,15.582,14.708,15.079,1707900,0
2009-08-25,15.362,15.87,14.956,15.362,1872389,0
2009-08-26,15.314,15.38,14.832,15.333,787137,0
2009-08-27,15.572,15.572,14.446,15.147,1130940,0
2009-08-28,15.399,15.429,14.679,14.919,645528,0
2009-08-31,15.419,15.419,14.842,15.138,1178404,0
2009-09-01,15.04,15.37,14.188,14.256,1550633,0
2009-09-02,14.052,14.388,13.658,14.168,993736,0
2009-09-03,14.406,14.62,14.274,14.62,594983,0
2009-09-04,14.59,15.197,14.513,15.089,830809,0
2009-09-08,15.352,15.916,15.294,15.496,1378474,0
2009-09-09,15.63,16.188,15.389,16.053,1772919,0
2009-09-10,16.15,16.833,16.073,16.686,1836289,0
2009-09-11,16.813,17.216,16.612,16.967,1948873,0
2009-09-14,16.881,17.082,16.246,16.996,1073904,0
2009-09-15,17.014,17.315,16.745,16.947,1704172,0
2009-09-16,17.121,17.524,17.072,17.139,1339351,0
2009-09-17,17.315,17.793,17.042,17.092,1440545,0
2009-09-18,17.246,17.534,17.033,17.295,1029129,0
2009-09-21,17.033,17.158,16.639,17.158,739997,0
2009-09-22,17.216,17.505,17.004,17.092,1145962,0
2009-09-23,17.315,17.382,16.908,16.976,962282,0
2009-09-24,17.363,17.458,16.716,17.023,2035272,0
2009-09-25,16.842,17.487,16.716,17.178,2325392,0
2009-09-28,17.401,17.553,16.898,17.41,890288,0
2009-09-29,17.562,17.589,17.226,17.363,656976,0
2009-09-30,18.255,18.275,17.382,17.968,2445490,0
2009-10-01,18.024,18.121,17.178,17.315,1916745,0
2009-10-02,16.947,17.206,16.352,17.033,1781773,0
2009-10-05,17.256,17.354,16.842,17.295,1356749,0
2009-10-06,17.325,17.891,17.325,17.833,1285890,0
2009-10-07,17.891,18.178,17.717,18.063,991296,0
2009-10-08,18.187,18.744,18.121,18.563,1418597,0
2009-10-09,18.602,18.948,18.314,18.89,883987,0
2009-10-12,18.966,19.152,18.467,18.553,948005,0
2009-10-13,18.533,18.641,18.235,18.487,556604,0
2009-10-14,18.744,18.928,18.304,18.363,1076071,0
2009-10-15,18.918,20.62,18.754,20.082,4442294,0
2009-10-16,20.102,20.208,19.142,19.351,1657840,0
2009-10-19,19.543,19.708,19.093,19.582,1004282,0
2009-10-20,19.727,20.287,19.351,19.428,2000026,0
2009-10-21,19.24,19.717,19.113,19.152,1358510,0
2009-10-22,18.976,19.708,18.669,19.534,966418,0
2009-10-23,19.766,20.122,19.21,19.408,1420907,0
2009-10-26,19.543,20.005,19.063,19.23,1641245,0
2009-10-27,19.152,19.22,17.939,18.439,1866651,0
2009-10-28,20.053,20.053,18.697,18.744,4000376,0
2009-10-29,18.986,19.949,18.898,19.438,2426555,0
2009-10-30,19.257,19.66,17.948,18.091,2380325,0
2009-11-02,18.411,18.622,17.206,17.505,2370997,0
2009-11-03,17.295,17.658,16.986,17.553,2508672,0
2009-11-04,17.891,18.344,17.793,17.939,1423429,0
2009-11-05,18.101,18.823,18.101,18.804,1555869,0
2009-11-06,18.467,18.928,18.275,18.553,764823,0
2009-11-09,18.784,19.428,18.661,19.23,1140249,0
2009-11-10,19.201,19.21,18.784,18.966,1110194,0
2009-11-11,19.122,19.4,19.063,19.24,1214964,0
2009-11-12,19.332,19.592,19.152,19.24,1619511,0
2009-11-13,19.428,19.67,19.21,19.323,1313898,0
2009-11-16,19.65,19.863,19.418,19.552,891035,0
2009-11-17,20.198,20.296,19.142,19.494,1707807,0
2009-11-18,19.294,19.562,19.24,19.534,1049668,0
2009-11-19,19.4,19.4,19.006,19.182,1069472,0
2009-11-20,18.986,19.093,18.583,18.898,688505,0
2009-11-23,19.093,19.22,18.401,18.573,1076091,0
2009-11-24,18.439,18.583,17.978,18.063,1232335,0
2009-11-25,17.978,18.207,17.911,18.015,862292,0
2009-11-27,17.677,17.677,16.976,17.285,809003,0
2009-11-30,17.438,18.015,16.735,16.918,1372843,0
2009-12-01,17.042,17.285,16.967,17.042,1390588,0
2009-12-02,17.139,17.697,17.082,17.206,1252094,0
2009-12-03,17.382,17.505,16.563,16.658,1363118,0
2009-12-04,16.976,17.198,16.495,17.112,1067463,0
2009-12-07,17.139,17.305,16.833,17.266,965048,0
2009-12-08,17.072,17.429,16.898,16.908,1151823,0
2009-12-09,17.487,17.793,17.216,17.562,1469437,0
2009-12-10,17.687,17.987,17.667,17.775,873292,0
2009-12-11,17.901,17.987,17.599,17.813,558813,0
2009-12-14,18.073,18.275,17.687,18.034,675715,0
2009-12-15,17.911,18.744,17.911,18.477,901339,0
2009-12-16,18.697,18.928,18.363,18.543,751420,0
2009-12-17,18.295,18.602,18.178,18.382,525971,0
2009-12-18,18.082,18.669,17.921,18.275,557483,0
2009-12-21,18.344,18.516,18.207,18.487,459255,0
2009-12-22,19.054,19.093,18.573,19.054,1042465,0
2009-12-23,19.132,19.458,18.87,19.438,708116,0
2009-12-24,19.477,19.939,19.313,19.67,440599,0
2009-12-28,19.67,19.959,19.468,19.65,454180,0
2009-12-29,19.959,20.005,19.351,19.853,699749,0
2009-12-30,19.689,19.708,19.428,19.552,336643,0
2009-12-31,19.717,19.775,19.381,19.448,283401,0
2010-01-04,19.66,19.949,19.458,19.873,632389,0
2010-01-05,19.903,20.438,19.543,20.363,868598,0
2010-01-06,20.391,21.16,20.372,21.102,1183293,0
2010-01-07,21.237,21.834,21.121,21.66,1391663,0
2010-01-08,21.796,22.054,21.583,21.729,1521442,0
2010-01-11,22.017,22.017,21.468,21.66,1438406,0
2010-01-12,21.325,21.555,20.581,20.92,961806,0
2010-01-13,20.728,21.246,20.053,21.141,937541,0
2010-01-14,21.111,22.497,20.854,22.007,2276275,0
2010-01-15,22.141,22.316,21.65,21.844,2101160,0
2010-01-19,21.919,22.708,21.689,22.611,1847962,0
2010-01-20,22.439,23.057,21.786,22.639,2278406,0
2010-01-21,22.717,22.717,21.266,21.392,1556235,0
2010-01-22,21.169,21.516,20.62,20.737,1058967,0
2010-01-25,21.709,21.709,20.478,20.6,761756,0
2010-01-26,20.517,20.92,19.92,20.63,873708,0
2010-01-27,20.526,20.815,19.747,20.747,1106143,0
2010-01-28,20.854,21.063,19.912,20.062,696444,0
2010-01-29,20.015,20.573,19.485,19.514,1420027,0
2010-02-01,20.122,20.122,19.572,19.929,1653957,0
2010-02-02,20.045,20.767,19.63,20.709,951830,0
2010-02-03,20.517,21.035,20.517,20.795,686867,0
2010-02-04,20.458,20.458,19.63,19.689,1765295,0
2010-02-05,19.64,19.64,18.632,19.361,1649770,0
2010-02-08,19.448,19.63,18.833,19.276,806592,0
2010-02-09,19.582,19.959,19.418,19.63,736527,0
2010-02-10,19.766,19.834,19.162,19.534,414575,0
2010-02-11,19.534,20.053,19.39,20.015,494382,0
2010-02-12,19.912,19.996,19.294,19.903,362246,0
2010-02-16,20.092,20.535,20.015,20.458,554986,0
2010-02-17,20.737,20.834,20.363,20.669,489147,0
2010-02-18,20.526,21.306,20.391,21.256,760756,0
2010-02-19,21.256,21.526,20.997,21.256,873031,0
2010-02-22,21.611,21.611,21.169,21.43,1145792,0
2010-02-23,20.315,20.958,19.747,20.458,2604530,0
2010-02-24,20.391,21.015,20.139,20.948,1315411,0
2010-02-25,20.554,20.892,20.42,20.834,629605,0
2010-02-26,20.882,21.025,20.581,20.863,631314,0
2010-03-01,20.92,21.131,20.563,20.63,876295,0
2010-03-02,20.679,20.757,20.227,20.478,1412535,0
2010-03-03,20.498,20.854,20.478,20.728,1043369,0
2010-03-04,20.815,20.948,20.737,20.872,1276898,0
2010-03-05,21.035,21.555,20.854,21.496,1074295,0
2010-03-08,21.573,22.092,21.564,21.65,930196,0
2010-03-09,21.516,21.89,21.383,21.487,720529,0
2010-03-10,21.593,21.758,21.411,21.601,1003090,0
2010-03-11,21.506,22.22,21.44,22.22,887521,0
2010-03-12,22.239,22.536,22.121,22.353,999992,0
2010-03-15,22.353,22.546,22.19,22.459,663723,0
2010-03-16,23.027,23.882,22.795,23.727,2838216,0
2010-03-17,23.833,24.046,23.566,23.969,1429427,0
2010-03-18,23.912,24.046,23.747,23.853,1123305,0
2010-03-19,23.632,23.823,22.795,22.988,1413404,0
2010-03-22,22.679,22.845,22.41,22.459,1537133,0
2010-03-23,22.459,22.998,22.439,22.874,1248095,0
2010-03-24,22.854,23.047,22.516,22.708,723556,0
2010-03-25,22.835,22.96,22.334,22.372,798888,0
2010-03-26,22.372,22.894,22.161,22.459,601173,0
2010-03-29,22.526,22.805,22.353,22.649,579615,0
2010-03-30,22.815,22.845,22.131,22.21,882276,0
2010-03-31,22.239,22.603,22.121,22.372,877370,0
2010-04-01,22.487,23.267,22.487,23.141,1475624,0
2010-04-05,23.315,23.7,23.198,23.661,1155605,0
2010-04-06,23.412,24.018,23.344,23.892,1653621,0
2010-04-07,23.7,23.843,22.988,23.104,1202419,0
2010-04-08,23.017,23.085,22.639,22.96,895537,0
2010-04-09,22.96,23.085,22.487,23.037,1517725,0
2010-04-12,22.923,23.113,22.708,23.085,672880,0
2010-04-13,22.923,23.267,22.894,23.132,700873,0
2010-04-14,23.227,23.756,23.188,23.68,1201733,0
2010-04-15,23.595,24.046,23.595,23.979,765858,0
2010-04-16,23.72,23.979,23.16,23.382,897093,0
2010-04-19,23.188,23.566,22.815,23.169,590015,0
2010-04-20,23.412,23.988,23.267,23.833,591867,0
2010-04-21,23.785,24.778,23.785,24.612,1092880,0
2010-04-22,24.066,24.507,23.813,24.478,1307459,0
2010-04-23,24.52,24.897,24.29,24.548,641395,0
2010-04-26,24.621,24.699,24.008,24.046,651912,0
2010-04-27,23.853,23.998,23.094,23.217,1087535,0
2010-04-28,24.133,24.133,22.249,22.669,1991884,0
2010-04-29,22.903,23.372,22.903,23.247,843401,0
2010-04-30,23.353,23.44,22.506,22.546,767194,0
2010-05-03,22.97,22.97,21.958,22.007,949147,0
2010-05-04,21.872,21.872,19.494,19.996,3456027,0
2010-05-05,19.727,20.42,19.054,19.853,1478337,0
2010-05-06,19.727,20.296,18.275,19.834,2550364,0
2010-05-07,19.834,19.863,17.882,18.245,2567981,0
2010-05-10,19.756,20.277,19.524,20.247,2956704,0
2010-05-11,19.988,20.563,19.341,20.122,1464879,0
2010-05-12,20.363,21.276,20.363,21.16,1431984,0
2010-05-13,21.335,21.335,20.468,20.649,860354,0
2010-05-14,20.305,20.305,19.323,19.68,995209,0
2010-05-17,19.323,19.468,18.275,19.182,1507360,0
2010-05-18,19.63,19.873,18.898,18.966,1212084,0
2010-05-19,18.622,19.083,17.843,17.997,2320296,0
2010-05-20,17.276,17.345,16.043,16.764,4361672,0
2010-05-21,16.409,18.005,16.352,17.581,3223228,0
2010-05-24,17.505,17.784,17.13,17.139,1374958,0
2010-05-25,16.495,17.581,16.091,17.496,2020172,0
2010-05-26,17.793,18.715,17.697,17.707,1434372,0
2010-05-27,18.42,19.162,18.178,19.132,1601232,0
2010-05-28,19.054,19.304,18.735,19.113,1505070,0
2010-06-01,18.754,18.813,17.609,17.619,1179339,0
2010-06-02,17.843,18.506,17.658,18.506,764731,0
2010-06-03,18.487,18.754,18.082,18.448,689544,0
2010-06-04,17.823,18.314,17.438,17.534,1167135,0
2010-06-07,17.697,17.707,16.218,16.294,1648375,0
2010-06-08,16.178,16.573,16.004,16.505,1624938,0
2010-06-09,16.495,17.468,16.495,16.755,1131690,0
2010-06-10,17.178,17.833,17.072,17.236,1164591,0
2010-06-11,17.216,17.707,17.158,17.707,1297499,0
2010-06-14,18.187,19.304,18.034,18.506,2269500,0
2010-06-15,19.063,19.23,18.477,19.191,1569009,0
2010-06-16,18.851,19.756,18.706,19.63,1289990,0
2010-06-17,19.67,19.873,19.248,19.843,1019819,0
2010-06-18,19.747,20.131,19.699,20.062,1619858,0
2010-06-21,20.198,20.61,19.63,19.805,872814,0
2010-06-22,19.785,20.178,19.514,19.602,1188524,0
2010-06-23,19.699,19.903,18.87,19.689,910113,0
2010-06-24,19.428,19.717,19.122,19.323,975348,0
2010-06-25,19.418,19.996,19.22,19.766,7748535,0
2010-06-28,19.834,20.198,19.63,19.775,789379,0
2010-06-29,19.361,19.418,18.324,18.429,1622075,0
2010-06-30,18.297,18.709,18.016,18.093,1114587,0
2010-07-01,18.005,18.101,17.188,17.487,1185215,0
2010-07-02,17.599,17.843,17.285,17.658,698399,0
2010-07-06,18.005,18.382,17.429,17.599,1379117,0
2010-07-07,17.609,18.265,17.609,18.121,1348098,0
2010-07-08,18.467,18.669,18.255,18.632,1130860,0
2010-07-09,18.697,19.034,18.506,19.026,530372,0
2010-07-12,18.843,19.142,18.467,18.543,826962,0
2010-07-13,18.784,19.284,18.784,19.21,1218249,0
2010-07-14,19.284,19.284,18.794,18.976,433040,0
2010-07-15,18.89,18.928,18.178,18.477,715655,0
2010-07-16,18.275,18.373,17.553,17.639,537718,0
2010-07-19,17.697,17.901,17.391,17.658,569960,0
2010-07-20,17.41,19.006,17.315,18.957,890351,0
2010-07-21,19.201,19.361,18.735,19.152,1016712,0
2010-07-22,19.572,19.737,19.408,19.552,859024,0
2010-07-23,19.504,20.188,19.313,20.092,657187,0
2010-07-26,20.188,20.659,19.959,20.43,860052,0
2010-07-27,20.872,21.102,20.488,20.581,1196728,0
2010-07-28,20.64,20.968,20.208,20.267,1036799,0
2010-07-29,20.554,21.62,20.458,21.131,1851947,0
2010-07-30,20.776,21.758,20.535,21.65,1258474,0
2010-08-02,22.141,22.594,21.709,22.439,1027295,0
2010-08-03,22.181,22.439,21.729,22.267,856137,0
2010-08-04,22.297,22.353,21.977,22.249,712075,0
2010-08-05,21.968,22.082,21.354,21.938,730290,0
2010-08-06,21.63,22.074,21.208,21.909,774129,0
2010-08-09,22.027,22.363,21.758,22.363,479557,0
2010-08-10,22.082,22.151,21.449,21.555,862242,0
2010-08-11,20.786,20.978,20.025,20.581,967417,0
2010-08-12,20.025,20.458,19.717,20.315,840299,0
2010-08-13,20.178,20.581,20.102,20.287,605360,0
2010-08-16,20.158,20.517,20.148,20.305,396824,0
2010-08-17,20.679,21.496,20.554,21.276,861638,0
2010-08-18,21.354,21.44,20.997,21.315,441229,0
2010-08-19,21.169,21.392,20.854,21.083,528303,0
2010-08-20,20.997,21.035,20.478,20.699,501064,0
2010-08-23,20.815,21.025,20.227,20.277,427279,0
2010-08-24,19.766,19.988,19.276,19.883,730184,0
2010-08-25,19.438,20.344,19.248,20.287,780115,0
2010-08-26,20.315,20.61,20.198,20.448,1010032,0
2010-08-27,20.507,21.15,20.287,21.131,856186,0
2010-08-30,21.083,21.325,20.872,21.083,996209,0
2010-08-31,20.863,21.236,20.562,20.948,957688,0
2010-09-01,21.516,21.834,21.276,21.729,819904,0
2010-09-02,21.749,22.249,21.67,22.22,513024,0
2010-09-03,22.429,22.603,21.919,22.19,677275,0
2010-09-07,22.23,22.487,21.977,22.249,1095842,0
2010-09-08,22.102,22.171,21.392,22.017,1192216,0
2010-09-09,22.316,22.343,21.767,21.834,1141060,0
2010-09-10,21.854,22.249,21.854,22.2,514909,0
2010-09-13,22.363,22.815,22.316,22.62,765268,0
2010-09-14,22.603,22.603,22.23,22.334,533644,0
2010-09-15,22.074,22.884,22.045,22.825,1049019,0
2010-09-16,22.649,22.825,22.401,22.546,589925,0
2010-09-17,22.555,22.629,22.2,22.353,483648,0
2010-09-20,22.497,22.565,22.239,22.382,1183374,0
2010-09-21,22.316,22.611,22.064,22.555,800035,0
2010-09-22,22.477,22.923,22.297,22.42,589422,0
2010-09-23,22.2,22.372,21.854,21.958,742559,0
2010-09-24,22.297,22.786,22.121,22.737,643919,0
2010-09-27,22.795,23.188,22.62,22.988,727896,0
2010-09-28,23.179,23.382,22.506,23.372,876723,0
2010-09-29,23.188,23.546,23.094,23.431,692452,0
2010-09-30,23.569,23.606,23.096,23.52,725885,0
2010-10-01,23.612,23.67,23.113,23.362,761974,0
2010-10-04,23.169,23.372,22.639,22.874,608041,0
2010-10-05,23.085,23.7,22.825,23.595,570506,0
2010-10-06,23.431,24.037,23.085,24.008,916310,0
2010-10-07,24.086,24.086,23.651,23.998,396919,0
2010-10-08,23.833,24.671,23.727,24.497,1029065,0
2010-10-11,24.594,24.902,24.45,24.661,656033,0
2010-10-12,24.45,24.535,24.123,24.315,600044,0
2010-10-13,24.44,25.009,24.286,24.979,882563,0
2010-10-14,24.612,24.893,24.478,24.788,645097,0
2010-10-15,24.979,24.979,24.661,24.817,663815,0
2010-10-18,24.835,24.835,24.008,24.257,810977,0
2010-10-19,23.853,24.037,23.344,23.44,849674,0
2010-10-20,23.843,24.603,23.431,24.344,977328,0
2010-10-21,24.554,24.661,23.892,24.2,759560,0
2010-10-22,24.171,24.729,24.153,24.709,676157,0
2010-10-25,24.96,25.458,24.679,24.788,874823,0
2010-10-26,24.44,24.739,24.027,24.18,1196997,0
2010-10-27,24.123,24.699,23.737,24.171,1621576,0
2010-10-28,24.306,24.574,23.902,24.133,1215676,0
2010-10-29,23.954,24.493,23.935,24.252,985619,0
2010-11-01,24.306,24.768,24.306,24.612,624513,0
2010-11-02,24.921,25.914,24.758,25.758,1229908,0
2010-11-03,25.758,25.816,24.931,25.153,1459144,0
2010-11-04,25.468,26.076,25.468,25.961,917579,0
2010-11-05,25.943,26.942,25.934,26.893,1295695,0
2010-11-08,26.835,27.576,26.557,27.355,1307557,0
2010-11-09,27.489,28.364,26.729,26.825,1653664,0
2010-11-10,26.865,27.816,26.352,27.816,1143019,0
2010-11-11,27.547,28.364,27.547,28.202,1359141,0
2010-11-12,27.825,28.21,27.019,27.229,995510,0
2010-11-15,27.306,27.453,26.942,27.009,863914,0
2010-11-16,26.913,26.913,25.488,25.768,1546240,0
2010-11-17,25.826,27.258,25.458,26.711,1333979,0
2010-11-18,27.16,28.47,27.16,27.74,1955001,0
2010-11-19,27.74,27.768,27.403,27.509,789481,0
2010-11-22,27.345,27.633,26.737,27.384,913396,0
2010-11-23,26.942,27.143,26.547,26.747,632875,0
2010-11-24,27.019,27.443,26.923,27.423,749714,0
2010-11-26,27.17,27.268,26.835,27.103,128773,0
2010-11-29,27.077,27.71,26.691,27.576,1073479,0
2010-11-30,27.314,27.412,26.614,27.227,589300,0
2010-12-01,27.788,29.316,27.7,28.845,2245910,0
2010-12-02,28.808,29.636,28.808,29.269,697332,0
2010-12-03,29.154,29.655,28.913,29.433,780133,0
2010-12-06,29.489,30.421,29.489,30.182,1255692,0
2010-12-07,30.624,30.779,29.797,29.98,987991,0
2010-12-08,30.441,30.779,29.923,30.337,1001351,0
2010-12-09,30.556,30.761,30.124,30.421,865949,0
2010-12-10,30.384,31.713,30.327,31.279,966517,0
2010-12-13,31.423,31.491,30.337,30.451,1398515,0
2010-12-14,30.412,30.624,29.508,29.787,1567687,0
2010-12-15,29.884,30.26,29.508,29.72,1042138,0
2010-12-16,29.74,31.09,29.73,30.946,1245859,0
2010-12-17,30.876,31.713,30.732,31.385,761524,0
2010-12-20,31.5,31.605,30.779,31.135,663850,0
2010-12-21,31.211,32.027,31.115,31.934,968411,0
2010-12-22,31.914,32.212,31.538,31.605,805750,0
2010-12-23,31.529,31.644,30.913,31.461,582858,0
2010-12-27,31.289,31.731,31.057,31.405,352626,0
2010-12-28,31.451,31.634,30.99,31.076,312078,0
2010-12-29,31.143,31.615,30.96,31.529,286936,0
2010-12-30,31.441,31.722,31.287,31.538,232435,0
2010-12-31,31.433,31.667,31.377,31.647,262509,0
2011-01-03,32.047,33.135,31.538,31.595,1111005,0
2011-01-04,31.713,31.894,30.3,30.732,1038416,0
2011-01-05,30.431,31.298,30.337,30.972,824784,0
2011-01-06,31.115,31.634,30.895,31.037,1159340,0
2011-01-07,31.279,31.771,31.173,31.625,701158,0
2011-01-10,31.047,31.751,30.819,31.644,1452564,0
2011-01-11,31.84,32.463,31.761,32.278,858244,0
2011-01-12,32.51,33.396,32.356,33.144,941154,0
2011-01-13,33.289,33.954,33.087,33.27,896899,0
2011-01-14,32.971,33.366,32.885,33.242,1074561,0
2011-01-18,33.212,34.673,33.144,34.531,1800993,0
2011-01-19,34.568,35.106,33.107,33.289,1490156,0
2011-01-20,33,33.117,32.094,32.856,1433279,0
2011-01-21,33.251,33.336,32.173,32.182,845781,0
2011-01-24,32.104,32.539,31.548,32.25,1408003,0
2011-01-25,32.094,32.202,31.211,32.037,1313704,0
2011-01-26,32.212,32.961,32.056,32.817,662456,0
2011-01-27,33.125,33.242,32.269,32.539,649245,0
2011-01-28,32.491,32.655,31.338,31.367,679661,0
2011-01-31,31.502,32.198,31.368,31.637,796527,0
2011-02-01,32,33.328,32,33.279,996687,0
2011-02-02,33.154,33.376,32.579,32.856,494859,0
2011-02-03,32.875,33.261,32.027,33.251,721395,0
2011-02-04,33.318,33.396,32.454,32.779,495963,0
2011-02-07,32.826,33.482,32.807,33.203,438984,0
2011-02-08,33.318,33.567,32.817,33.491,536542,0
2011-02-09,33.386,33.645,32.952,33.336,484806,0
2011-02-10,32.948,33.672,32.478,33.623,689642,0
2011-02-11,33.443,34.046,33.376,33.944,692615,0
2011-02-14,33.983,34.722,33.983,34.348,699373,0
2011-02-15,34.105,34.348,33.742,33.788,527033,0
2011-02-16,34.085,34.504,33.827,34.065,503385,0
2011-02-18,34.837,35.002,34.134,34.494,620046,0
2011-02-22,33.665,34.002,32.086,32.346,1632345,0
2011-02-23,33.279,33.386,31.431,31.721,2741738,0
2011-02-24,31.741,32.846,31.249,32.665,1723770,0
2011-02-25,32.891,33.767,32.871,33.305,1623260,0
2011-02-28,33.534,34.161,33.448,34.161,1034376,0
2011-03-01,34.521,34.521,33.353,33.574,1147741,0
2011-03-02,33.574,34.893,33.479,34.043,1364155,0
2011-03-03,34.623,35.799,34.434,35.77,1301489,0
2011-03-04,35.799,36.003,35.096,35.984,1335345,0
2011-03-07,36.059,36.069,34.164,34.559,879628,0
2011-03-08,34.74,35.145,34.142,34.414,1399697,0
2011-03-09,34.307,34.846,33.952,34.75,782997,0
2011-03-10,34.182,34.219,33.546,33.564,870540,0
2011-03-11,32.901,34.376,32.283,33.952,975385,0
2011-03-14,33.613,34.778,33.324,34.72,1093678,0
2011-03-15,33.431,35.866,33.373,35.692,1603039,0
2011-03-16,36.194,36.772,34.182,34.913,2056593,0
2011-03-17,35.684,36.601,35.244,36.292,1639958,0
2011-03-18,37.063,37.66,36.82,36.938,1742167,0
2011-03-21,37.773,38.37,37.526,38.342,1707571,0
2011-03-22,38.438,38.525,37.937,38.486,1645641,0
2011-03-23,38.389,39.412,37.976,39.036,1242792,0
2011-03-24,39.209,39.412,38.35,39.219,1366320,0
2011-03-25,39.449,39.643,38.757,38.833,1217073,0
2011-03-28,38.833,38.88,38.024,38.034,1177937,0
2011-03-29,38.092,38.978,37.927,38.535,1584461,0
2011-03-30,38.9,39.575,38.36,39.459,1080515,0
2011-03-31,39.492,39.627,39.038,39.164,881015,0
2011-04-01,39.286,39.7,38.545,38.642,1153604,0
2011-04-04,38.862,39.489,38.69,38.833,1040976,0
2011-04-05,38.92,40.672,38.623,40.548,1845660,0
2011-04-06,40.837,40.922,39.191,39.672,1267109,0
2011-04-07,39.643,40.211,39.132,39.528,668024,0
2011-04-08,39.518,39.768,38.092,38.535,972316,0
2011-04-11,39.421,39.565,39.017,39.276,1668056,0
2011-04-12,38.939,38.997,37.516,38.024,1095553,0
2011-04-13,38.553,38.785,37.592,38.266,825753,0
2011-04-14,37.773,38.593,37.763,38.286,753469,0
2011-04-15,38.36,39.054,37.899,38.958,734675,0
2011-04-18,38.219,38.219,36.859,37.32,1384160,0
2011-04-19,37.582,38.91,37.477,38.69,1135741,0
2011-04-20,39.556,39.623,38.978,39.093,886578,0
2011-04-21,39.431,39.682,38.862,39.276,896263,0
2011-04-25,39.286,39.787,38.92,39.585,755065,0
2011-04-26,39.614,40.241,39.007,39.219,1265795,0
2011-04-27,38.024,38.852,37.37,38.738,2737499,0
2011-04-28,38.708,39.353,38.296,38.978,839676,0
2011-04-29,39.056,39.482,38.814,39.047,760892,0
2011-05-02,39.238,39.421,38.563,38.7,928421,0
2011-05-03,38.598,38.608,37.692,37.923,1298790,0
2011-05-04,37.85,37.86,35.416,35.779,2491698,0
2011-05-05,35.271,36.43,34.462,36.101,1847438,0
2011-05-06,36.948,37.947,36.445,37.147,1691076,0
2011-05-09,36.986,37.967,36.967,37.783,916934,0
2011-05-10,37.85,38.37,37.592,38.313,914655,0
2011-05-11,38.223,38.424,37.122,37.566,1108511,0
2011-05-12,37.311,37.516,36.455,36.598,1087864,0
2011-05-13,36.762,37.119,35.954,36.022,1056404,0
2011-05-16,35.655,36.398,35.529,35.712,789047,0
2011-05-17,35.472,35.76,35.076,35.376,1154638,0
2011-05-18,35.426,36.484,34.941,36.136,983809,0
2011-05-19,36.455,36.684,35.386,35.692,982947,0
2011-05-20,35.54,35.936,35.244,35.733,1147604,0
2011-05-23,34.961,35.011,34.043,34.122,1069922,0
2011-05-24,34.453,34.981,32.948,33.015,2285373,0
2011-05-25,32.929,34.797,32.852,34.7,1996760,0
2011-05-26,34.672,35.366,34.424,35.213,706051,0
2011-05-27,35.588,36.526,35.473,36.109,922634,0
2011-05-31,36.837,36.897,36.239,36.652,1003479,0
2011-06-01,37.156,37.262,35.347,35.502,1479937,0
2011-06-02,35.482,36.156,35.125,35.559,1307755,0
2011-06-03,34.769,36.033,34.385,35.318,932622,0
2011-06-06,35.145,35.406,33.834,34.083,897667,0
2011-06-07,34.248,34.462,33.563,33.621,1078172,0
2011-06-08,33.419,34.257,33.322,34.132,1119452,0
2011-06-09,34.267,34.952,34.052,34.521,676832,0
2011-06-10,34.267,34.547,32.81,33.322,920844,0
2011-06-13,33.391,33.71,32.743,33.371,702904,0
2011-06-14,33.823,35.021,33.71,34.71,1095208,0
2011-06-15,34.345,34.73,33.158,33.371,763129,0
2011-06-16,33.322,33.419,31.952,32.61,1376221,0
2011-06-17,32.917,33.158,31.915,32.077,1027243,0
2011-06-20,31.811,32.687,31.781,32.116,1096131,0
2011-06-21,32.502,33.381,32.502,33.139,889657,0
2011-06-22,32.908,34.521,32.81,34.277,1596951,0
2011-06-23,33.322,34.151,32.878,34.072,1566158,0
2011-06-24,34.345,34.566,33.514,33.611,885481,0
2011-06-27,33.591,33.804,32.878,33.757,1288005,0
2011-06-28,33.823,35.483,33.784,35.417,1118239,0
2011-06-29,36.43,37.548,35.897,36.687,1883171,0
2011-06-30,36.94,37.606,36.655,37.521,1346198,0
2011-07-01,37.615,38.452,37.412,38.405,1282988,0
2011-07-05,38.309,38.53,37.825,38.107,679848,0
2011-07-06,37.748,38.185,37.15,38.057,1036132,0
2011-07-07,38.52,38.772,38.241,38.549,1325969,0
2011-07-08,37.757,38.628,37.5,38.598,1230671,0
2011-07-11,37.845,37.981,36.62,36.932,1519734,0
2011-07-12,36.727,37.422,36.42,36.795,1058689,0
2011-07-13,37.094,38.02,37.084,37.256,869391,0
2011-07-14,38.424,39.543,38.214,39.369,2585044,0
2011-07-15,39.669,39.669,38.628,39.158,1415585,0
2011-07-18,38.695,38.82,38.185,38.54,1034192,0
2011-07-19,39.129,39.592,38.598,39.158,910803,0
2011-07-20,39.158,39.543,38.848,39.379,1250715,0
2011-07-21,39.832,40.864,39.543,40.836,2190268,0
2011-07-22,41.33,43.517,41.135,42.927,3191141,0
2011-07-25,42.235,42.966,41.645,41.703,1535943,0
2011-07-26,41.899,41.918,41.009,41.206,810224,0
2011-07-27,40.75,40.769,39.244,39.428,1496736,0
2011-07-28,39.388,40.372,38.779,38.827,1447339,0
2011-07-29,38.298,39.84,37.968,39.784,1288834,0
2011-08-01,40.711,40.941,38.868,39.851,1130794,0
2011-08-02,39.996,40.479,37.764,37.831,1433350,0
2011-08-03,37.767,38.233,35.936,38.146,1501402,0
2011-08-04,37.281,37.281,34.258,34.318,2284954,0
2011-08-05,35.357,35.493,32.252,33.216,2616797,0
2011-08-08,31.247,31.886,25.809,27.284,4120856,0
2011-08-09,28.471,31.218,27.67,31.218,3200115,0
2011-08-10,30.631,32.125,30.207,30.371,2220224,0
2011-08-11,31.499,33.553,30.466,33.004,1814170,0
2011-08-12,33.544,34.122,32.83,33.419,1074250,0
2011-08-15,33.506,34.632,33.506,34.585,504239,0
2011-08-16,33.872,34.189,32.908,33.226,1560816,0
2011-08-17,33.544,33.96,32.028,32.466,1864225,0
2011-08-18,30.893,30.893,29.235,29.678,1411527,0
2011-08-19,28.944,30.286,28.895,29.04,1275022,0
2011-08-22,30.024,30.306,28.934,29.416,1023869,0
2011-08-23,29.65,30.844,29.02,30.816,848502,0
2011-08-24,30.778,32.028,30.419,31.181,1048756,0
2011-08-25,31.567,31.643,29.898,29.984,795338,0
2011-08-26,29.913,31.487,28.937,31.372,1449548,0
2011-08-29,32.048,32.898,31.972,32.82,1151411,0
2011-08-30,32.908,34.72,32.705,34.161,1285193,0
2011-08-31,34.713,35.159,34.008,34.483,1224959,0
2011-09-01,34.307,34.807,33.419,33.563,794676,0
2011-09-02,31.86,32.636,31.319,31.637,944572,0
2011-09-06,30.097,33.022,29.883,32.618,1329094,0
2011-09-07,33.39,34.337,33.255,34.113,1014257,0
2011-09-08,33.651,34.654,33.563,34.093,953923,0
2011-09-09,33.563,33.795,31.863,32.666,970395,0
2011-09-12,32.074,33.022,31.129,32.346,1251775,0
2011-09-13,32.405,33.283,31.989,32.656,1134250,0
2011-09-14,32.984,33.544,31.65,32.954,729241,0
2011-09-15,33.739,34.025,32.907,33.563,735506,0
2011-09-16,33.661,33.921,32.887,33.197,848407,0
2011-09-19,32.201,33.139,31.778,32.848,719862,0
2011-09-20,32.964,33.1,30.898,30.898,1146135,0
2011-09-21,30.976,31.419,29.673,29.691,1308054,0
2011-09-22,28.619,29.101,26.822,27.353,2162656,0
2011-09-23,26.929,28.512,26.929,27.962,1653934,0
2011-09-26,28.454,29.247,27.083,29.12,1047205,0
2011-09-27,30.261,31.215,29.487,29.777,1714083,0
2011-09-28,29.796,29.95,28.571,28.984,1186173,0
2011-09-29,29.989,30.452,28.522,29.342,1075450,0
2011-09-30,28.564,28.632,27.615,27.654,1756710,0
2011-10-03,27.294,28,25.769,25.769,1914361,0
2011-10-04,24.531,26.251,23.065,26.126,3678865,0
2011-10-05,26.367,28.167,25.955,27.875,1532950,0
2011-10-06,27.884,29.555,27.884,28.812,1300276,0
2011-10-07,29.42,29.42,27.672,28.639,944941,0
2011-10-10,29.497,30.366,29.42,30.232,1028323,0
2011-10-11,29.903,31.391,29.747,30.992,1277427,0
2011-10-12,31.254,32.647,31.198,31.7,1201900,0
2011-10-13,31.215,31.845,30.617,31.778,758474,0
2011-10-14,32.54,32.628,31.506,32.297,594419,0
2011-10-17,31.873,32.084,30.947,31.12,727385,0
2011-10-18,31.149,32.936,30.578,32.686,1096603,0
2011-10-19,32.676,33.486,31.788,32.173,882255,0
2011-10-20,32.113,32.839,31.198,32.589,1084471,0
2011-10-21,33.139,34.034,32.511,33.544,1537380,0
2011-10-24,33.921,35.216,33.921,35.041,1627112,0
2011-10-25,34.809,35.041,32.858,33.293,1956169,0
2011-10-26,36.355,36.702,33.061,35.098,3442315,0
2011-10-27,36.529,37.928,35.591,36.877,2146163,0
2011-10-28,37.08,37.688,35.92,36.548,1324323,0
2011-10-31,35.679,36.465,35.254,35.331,1222535,0
2011-11-01,33.245,34.895,32.839,33.814,1731043,0
2011-11-02,34.567,35.32,34.053,35.108,1185675,0
2011-11-03,35.699,37.045,34.955,36.93,1409373,0
2011-11-04,36.154,36.9,35.739,36.262,1203743,0
2011-11-07,36.2,36.605,35.098,36.278,1118831,0
2011-11-08,36.633,36.75,35.409,36.443,1375155,0
2011-11-09,35.294,36.387,34.858,35.284,1432443,0
2011-11-10,35.555,36.754,35.284,36.523,1778423,0
2011-11-11,37.051,38.636,36.936,37.496,2283308,0
2011-11-14,37.553,37.811,36.955,37.553,873910,0
2011-11-15,37.506,38.113,36.936,37.773,777979,0
2011-11-16,37.428,38.636,37.232,37.631,1268519,0
2011-11-17,37.379,37.724,36.172,36.481,958836,0
2011-11-18,36.837,37.109,36.008,36.22,1055547,0
2011-11-21,35.283,36.78,34.483,36.529,1391576,0
2011-11-22,36.325,36.577,35.39,36.095,975839,0
2011-11-23,35.525,35.707,35.138,35.303,1048307,0
2011-11-25,35.052,35.982,34.839,35.159,461100,0
2011-11-28,36.731,37.486,36.587,37.458,1597497,0
2011-11-29,37.388,37.803,36.887,37.688,993220,0
2011-11-30,38.6,39.937,38.415,39.937,1722229,0
2011-12-01,38.183,40.489,38.084,39.292,1311576,0
2011-12-02,39.839,40.131,38.842,39.182,1220211,0
2011-12-05,39.658,39.697,38.153,38.547,1260384,0
2011-12-06,38.552,38.786,37.655,38.119,847710,0
2011-12-07,37.729,38.814,37.393,38.612,1016668,0
2011-12-08,38.254,38.514,37.216,37.472,1139643,0
2011-12-09,37.636,38.264,37.226,37.933,728520,0
2011-12-12,37.295,37.491,36.811,37.344,824106,0
2011-12-13,37.71,37.906,35.312,35.835,1346142,0
2011-12-14,35.516,35.545,33.96,34.356,1319307,0
2011-12-15,35.535,35.632,34.896,35.342,896834,0
2011-12-16,35.825,36.655,35.545,36.445,877153,0
2011-12-19,36.754,36.754,34.587,34.877,989173,0
2011-12-20,35.855,36.754,35.855,36.115,976294,0
2011-12-21,36.002,36.754,35.265,36.445,647043,0
2011-12-22,36.675,37.655,36.56,37.481,609938,0
2011-12-23,37.645,37.664,37.075,37.462,426750,0
2011-12-27,37.141,38.002,37.141,37.729,502892,0
2011-12-28,37.816,37.896,36.115,36.174,809022,0
2011-12-29,36.183,37.186,36.174,36.793,479645,0
2011-12-30,36.821,37.027,36.474,36.56,488164,0
2012-01-03,38.012,38.254,37.266,37.403,1102656,0
2012-01-04,37.206,37.683,37.045,37.501,601765,0
2012-01-05,37.606,37.616,36.589,37.045,1149782,0
2012-01-06,36.998,37.324,36.589,37.196,845051,0
2012-01-09,37.206,38.031,37.103,37.626,725068,0
2012-01-10,37.973,38.436,37.472,38.244,1024965,0
2012-01-11,37.826,38.642,37.826,38.475,705733,0
2012-01-12,38.514,39.964,38.302,39.888,1007582,0
2012-01-13,39.346,39.782,38.689,39.114,863321,0
2012-01-17,39.582,39.872,39.157,39.446,574079,0
2012-01-18,39.656,41.284,39.442,41.196,1436400,0
2012-01-19,41.332,42.49,41.312,42.239,1149592,0
2012-01-20,42.132,42.142,41.206,41.424,918946,0
2012-01-23,41.385,41.814,41.116,41.264,765085,0
2012-01-24,40.893,41.332,40.631,41.176,587076,0
2012-01-25,41.215,42.867,41.176,42.44,1133275,0
2012-01-26,42.703,42.973,42.036,42.18,798963,0
2012-01-27,41.9,42.606,41.765,42.382,873494,0
2012-01-30,42.122,42.16,41.186,41.322,815190,0
2012-01-31,41.692,41.975,40.716,41.181,510506,0
2012-02-01,41.609,43.176,41.561,42.431,876127,0
2012-02-02,42.665,43.012,42.363,42.538,957811,0
2012-02-03,43.235,43.525,42.934,43.427,1011235,0
2012-02-06,43.11,43.516,42.771,42.944,573564,0
2012-02-07,42.663,42.951,42.206,42.292,963900,0
2012-02-08,42.515,42.913,41.771,42.062,784156,0
2012-02-09,42.08,42.555,41.751,42.216,733132,0
2012-02-10,41.618,42.017,41.116,41.997,615053,0
2012-02-13,42.44,43.072,42.17,42.983,671734,0
2012-02-14,42.751,43.072,42.411,42.848,468839,0
2012-02-15,42.993,43.003,41.929,42.046,653996,0
2012-02-16,41.997,43.003,41.969,42.963,996076,0
2012-02-17,43.032,43.525,42.46,43.38,1116413,0
2012-02-21,43.581,44.491,43.467,43.769,887678,0
2012-02-22,43.516,43.797,42.799,43.253,824901,0
2012-02-23,43.398,44.841,42.973,44.734,1226878,0
2012-02-24,44.936,45.624,43.31,45.46,2308674,0
2012-02-27,44.966,46.173,44.89,45.836,1390764,0
2012-02-28,45.749,45.816,44.88,45.566,929470,0
2012-02-29,45.62,45.764,44.544,45,815328,0
2012-03-01,45.304,45.876,45.044,45.167,1123264,0
2012-03-02,45.09,45.109,43.986,44.367,1010996,0
2012-03-05,44.085,44.441,43.467,43.759,944008,0
2012-03-06,42.97,43.164,40.966,41.672,2217000,0
2012-03-07,41.955,42.603,41.829,42.341,1066863,0
2012-03-08,42.623,44.386,42.515,43.901,1546145,0
2012-03-09,43.977,44.559,43.94,44.084,628726,0
2012-03-12,44.26,44.48,43.697,44.016,480654,0
2012-03-13,44.48,45.247,43.893,45.187,1024626,0
2012-03-14,44.675,45.167,44.23,44.569,829499,0
2012-03-15,44.704,45.07,44.297,44.899,539460,0
2012-03-16,45.016,45.497,44.822,45.363,646405,0
2012-03-19,45.197,46.136,44.928,45.897,743516,0
2012-03-20,45.46,45.46,44.054,44.113,1033775,0
2012-03-21,44.192,44.579,43.717,43.91,1297228,0
2012-03-22,43.445,43.445,41.742,42.177,1757665,0
2012-03-23,42.197,43.475,42.197,43.396,996083,0
2012-03-26,43.996,44.46,43.465,44.143,866601,0
2012-03-27,43.986,44.48,43.34,43.378,966888,0
2012-03-28,43.251,43.416,41.346,42.157,1113879,0
2012-03-29,41.751,42.197,41.439,42.177,895705,0
2012-03-30,42.535,42.787,41.781,41.819,852987,0
2012-04-02,41.653,42.796,41.449,42.535,853280,0
2012-04-03,42.274,42.903,42.147,42.816,1039619,0
2012-04-04,42.255,42.389,41.527,41.653,1281790,0
2012-04-05,41.567,41.801,41.201,41.468,473014,0
2012-04-09,40.386,41.327,39.939,40.852,918341,0
2012-04-10,40.607,41.082,39.059,39.359,1642184,0
2012-04-11,40.135,40.532,39.737,40.212,1328638,0
2012-04-12,40.309,41.791,40.309,41.567,877054,0
2012-04-13,41.25,41.42,40.597,40.636,647714,0
2012-04-16,40.212,41.162,40.212,40.706,837911,0
2012-04-17,41.28,42.701,41.26,42.447,1322579,0
2012-04-18,42.643,42.643,41.965,42.274,951125,0
2012-04-19,42.389,42.796,41.41,41.906,1071447,0
2012-04-20,42.226,42.594,41.868,42.206,650802,0
2012-04-23,41.346,42.147,41.25,42.034,917513,0
2012-04-24,41.975,42.477,41.468,42.255,1007566,0
2012-04-25,41.373,42.931,40.927,42.826,1641814,0
2012-04-26,42.653,43.757,42.603,43.425,1370902,0
2012-04-27,43.668,44.406,43.378,43.996,983214,0
2012-04-30,43.92,44.035,42.903,43.01,842614,0
2012-05-01,43.06,43.707,42.884,43.406,1220522,0
2012-05-02,43.089,44.317,43.08,44.054,1237665,0
2012-05-03,44.282,44.301,42.73,43.071,1161652,0
2012-05-04,42.603,42.835,40.869,41.364,1522167,0
2012-05-07,41.201,41.498,40.522,40.568,1320376,0
2012-05-08,40.182,40.338,38.276,39.331,2035331,0
2012-05-09,38.453,39.687,38.008,39.317,1237221,0
2012-05-10,40.045,40.432,39.395,39.687,863166,0
2012-05-11,39.243,40.503,39.243,40.038,909238,0
2012-05-14,39.34,39.34,38.536,38.536,754746,0
2012-05-15,38.595,38.807,37.589,37.685,823255,0
2012-05-16,37.935,38.536,36.931,36.979,1404943,0
2012-05-17,37.066,37.123,35.303,35.311,2017253,0
2012-05-18,35.622,35.854,34.53,34.788,1406740,0
2012-05-21,35.013,37.066,34.983,36.636,1348149,0
2012-05-22,36.803,37.79,36.455,36.676,1361065,0
2012-05-23,36.049,36.861,35.439,36.754,628066,0
2012-05-24,37.028,37.076,35.981,36.455,531646,0
2012-05-25,36.38,36.708,35.826,35.943,854214,0
2012-05-29,36.524,37.037,36.115,36.774,994391,0
2012-05-30,36.124,36.124,34.788,34.943,1378477,0
2012-05-31,34.857,35.158,33.86,34.798,1413514,0
2012-06-01,33.557,34.059,33.286,33.685,1510264,0
2012-06-04,33.687,33.697,31.448,32.408,2191533,0
2012-06-05,32.063,33.286,32.054,33.054,1480467,0
2012-06-06,33.557,34.613,33.518,34.207,512963,0
2012-06-07,35.041,35.332,34.344,34.827,1635137,0
2012-06-08,34.539,34.905,34.159,34.808,1002614,0
2012-06-11,35.449,35.545,33.888,33.927,1216877,0
2012-06-12,34.197,34.837,33.898,34.808,925112,0
2012-06-13,34.52,34.557,33.868,34.179,1052583,0
2012-06-14,34.197,34.682,33.868,34.384,605352,0
2012-06-15,34.585,35.129,34.325,35.041,958426,0
2012-06-18,34.682,35.478,34.585,35.237,1227766,0
2012-06-19,35.507,36.854,35.507,36.649,1475127,0
2012-06-20,36.747,37.398,36.107,37.144,2095249,0
2012-06-21,37.309,37.309,35.227,35.381,3130886,0
2012-06-22,35.875,35.894,34.954,35.246,1655412,0
2012-06-25,34.761,34.779,33.685,33.848,886802,0
2012-06-26,34.079,34.265,33.442,33.937,1233118,0
2012-06-27,34.236,34.662,34.022,34.501,754940,0
2012-06-28,34.119,35.739,34.022,35.739,1304472,0
2012-06-29,36.825,37.022,36.185,36.805,1125582,0
2012-07-02,37.041,37.447,36.669,36.835,885946,0
2012-07-03,36.825,37.651,36.825,37.437,539437,0
2012-07-05,37.221,37.583,36.934,37.012,681452,0
2012-07-06,36.718,36.894,35.963,36.254,677794,0
2012-07-09,36.09,36.41,35.846,36.34,334141,0
2012-07-10,36.554,37.002,35.119,35.498,593422,0
2012-07-11,35.488,35.584,34.751,34.963,519407,0
2012-07-12,34.53,35.304,34.422,35.159,472548,0
2012-07-13,35.099,35.613,35.099,35.227,592785,0
2012-07-16,35.207,36.051,34.779,35.993,804971,0
2012-07-17,36.176,36.32,35.197,35.963,752702,0
2012-07-18,35.787,36.894,35.748,36.621,452885,0
2012-07-19,36.777,37.506,36.195,37.163,962429,0
2012-07-20,36.815,37.032,36.477,36.477,594962,0
2012-07-23,35.623,36.621,35.197,36.06,853665,0
2012-07-24,36.051,36.36,34.963,35.304,1202880,0
2012-07-25,36.796,38.707,36.621,38.046,3050848,0
2012-07-26,38.747,39.26,38.251,38.919,1108918,0
2012-07-27,39.365,39.724,38.532,39.463,959232,0
2012-07-30,34.808,35.089,32.83,33.878,20900660,0
2012-07-31,33.636,35.089,33.229,34.652,6845354,0
2012-08-01,34.511,34.632,34.022,34.059,3416424,0
2012-08-02,34.295,34.432,33.462,34.364,3894232,0
2012-08-03,35.089,35.633,34.491,35.332,1786444,0
2012-08-06,35.478,36.63,35.411,35.681,1410066,0
2012-08-07,36.166,36.32,35.856,36.166,2166870,0
2012-08-08,35.953,37.087,35.953,36.854,1960960,0
2012-08-09,36.728,37.26,36.458,36.914,2221949,0
2012-08-10,36.844,36.874,35.846,36.08,2968380,0
2012-08-13,36.041,36.166,35.237,35.768,1078120,0
2012-08-14,36.107,36.291,35.265,35.381,1678196,0
2012-08-15,35.255,36.36,35.197,36.205,1536607,0
2012-08-16,36.215,36.992,36.051,36.805,1930670,0
2012-08-17,36.844,36.944,36.37,36.477,1415401,0
2012-08-20,36.487,36.777,36.022,36.777,872254,0
2012-08-21,37.097,37.231,36.41,36.487,1610207,0
2012-08-22,36.301,36.728,36.07,36.554,864259,0
2012-08-23,36.757,37.087,35.973,36.282,1033363,0
2012-08-24,36.225,36.688,36.041,36.36,1046049,0
2012-08-27,36.43,36.554,35.807,35.923,1023705,0
2012-08-28,36.08,36.264,35.459,35.953,2436166,0
2012-08-29,35.778,36.116,35.535,35.826,1518813,0
2012-08-30,35.642,35.797,35.207,35.498,992856,0
2012-08-31,35.846,36.156,35.488,35.7,1218954,0
2012-09-04,36.526,36.854,35.778,36.611,2482378,0
2012-09-05,36.678,36.825,36.136,36.63,1628195,0
2012-09-06,36.934,37.506,36.787,37.388,1652717,0
2012-09-07,37.612,38.755,37.506,38.502,2100220,0
2012-09-10,38.395,38.803,38.251,38.281,1104303,0
2012-09-11,38.395,39.25,38.251,39.065,1870436,0
2012-09-12,39.327,39.472,38.542,38.861,1557712,0
2012-09-13,39.221,39.753,38.492,39.559,1639329,0
2012-09-14,39.753,40.945,39.734,40.103,2543827,0
2012-09-17,39.937,39.976,39.385,39.569,831888,0
2012-09-18,39.327,40.868,39.23,39.908,2814145,0
2012-09-19,39.162,39.869,38.957,39.502,2787592,0
2012-09-20,39.093,39.452,38.123,38.783,1898009,0
2012-09-21,39.093,39.269,37.879,38.221,2723576,0
2012-09-24,37.937,38.658,37.86,38.239,1323237,0
2012-09-25,38.308,38.308,36.684,36.684,1751721,0
2012-09-26,36.654,37.123,36.2,36.95,1200768,0
2012-09-27,36.998,37.405,36.724,37.037,1312583,0
2012-09-28,36.89,37.15,36.793,36.978,958686,0
2012-10-01,37.142,38.153,37.142,37.503,1499570,0
2012-10-02,37.732,37.782,36.988,37.257,920939,0
2012-10-03,37.376,37.55,36.881,37.076,1221410,0
2012-10-04,37.346,38.054,37.227,37.987,1317239,0
2012-10-05,38.725,38.918,37.977,38.123,1283799,0
2012-10-08,37.899,38.016,37.483,37.56,734640,0
2012-10-09,37.667,37.667,36.978,37.076,785017,0
2012-10-10,36.94,37.076,36.386,36.56,1306120,0
2012-10-11,36.988,37.523,36.684,37.123,1280699,0
2012-10-12,37.076,37.306,36.821,37.142,2116128,0
2012-10-15,37.142,37.376,36.811,37.297,1184803,0
2012-10-16,37.474,38.279,37.16,38.143,1713584,0
2012-10-17,38.231,38.569,37.918,38.133,997392,0
2012-10-18,37.967,38.49,37.658,38.289,985720,0
2012-10-19,37.619,38.133,36.988,37.168,3117548,0
2012-10-22,37.168,37.405,36.297,37.094,1545843,0
2012-10-23,36.027,36.724,36.017,36.54,1428789,0
2012-10-24,36.2,36.569,35.676,35.988,3048084,0
2012-10-25,36.104,36.684,36.036,36.589,1036573,0
2012-10-26,36.694,36.871,35.88,36.161,1026778,0
2012-10-31,37.056,37.762,36.287,36.453,1226230,0
2012-11-01,37.056,37.85,36.482,37.762,1240158,0
2012-11-02,37.869,37.967,36.89,37.084,1226157,0
2012-11-05,36.959,38.279,36.959,37.772,898287,0
2012-11-06,38.054,38.599,37.722,38.269,1071093,0
2012-11-07,38.035,38.686,36.851,37.076,921784,0
2012-11-08,37.81,37.81,35.998,36.336,1086716,0
2012-11-09,36.307,36.734,36.056,36.19,1038260,0
2012-11-12,36.425,36.684,36.21,36.405,699534,0
2012-11-13,36.112,36.959,36.046,36.502,1078727,0
2012-11-14,36.569,37.114,35.919,36.036,1402875,0
2012-11-15,36.036,36.269,35.53,35.743,1408451,0
2012-11-16,35.802,36.386,35.618,36.095,1533199,0
2012-11-19,36.396,36.92,36.366,36.482,1253739,0
2012-11-20,36.579,37.424,36.336,37.424,2218010,0
2012-11-21,37.599,38.173,37.424,37.879,1060769,0
2012-11-23,38.133,38.433,37.889,38.413,443965,0
2012-11-26,38.202,38.481,37.81,38.221,1140702,0
2012-11-27,38.143,38.686,38.035,38.481,1235522,0
2012-11-28,38.202,38.754,37.81,38.658,1058896,0
2012-11-29,38.754,38.898,38.413,38.831,1049808,0
2012-11-30,38.831,39.472,38.831,39.442,1223815,0
2012-12-03,39.705,40.492,39.084,39.404,1289231,0
2012-12-04,39.569,39.86,39.462,39.811,1147294,0
2012-12-05,39.696,39.869,39.288,39.656,1585502,0
2012-12-06,39.414,39.724,39.132,39.666,1276902,0
2012-12-07,39.84,40.056,39.521,39.899,888896,0
2012-12-10,39.908,40.113,39.724,40.046,1139788,0
2012-12-11,40.616,40.774,40.463,40.745,1434074,0
2012-12-12,40.946,40.986,40.104,40.133,2323023,0
2012-12-13,40.318,41.034,40.161,40.764,2650761,0
2012-12-14,40.549,40.908,40.403,40.531,1455025,0
2012-12-17,40.685,40.764,40.016,40.577,1890122,0
2012-12-18,40.774,41.744,40.626,41.374,2605939,0
2012-12-19,41.606,43.297,41.549,43.17,3738940,0
2012-12-20,43.635,44.626,43.345,44.161,2921275,0
2012-12-21,43.393,44.121,42.782,43.995,1818074,0
2012-12-24,43.841,44.405,43.841,44.082,371768,0
2012-12-26,44.082,44.5,43.881,44.44,2416068,0
2012-12-27,43.948,44.54,43.549,44.366,1907196,0
2012-12-28,44.005,44.278,43.277,43.393,1690214,0
2012-12-31,43.345,45.035,43.297,44.997,1861975,0
2013-01-02,45.86,46.306,45.599,45.89,1855866,0
2013-01-03,45.87,46.112,44.987,45.189,1934653,0
2013-01-04,45.433,45.685,45.025,45.229,1820196,0
2013-01-07,45.062,45.976,45.007,45.89,1846511,0
2013-01-08,45.83,46.054,45.287,45.657,1996171,0
2013-01-09,45.88,46.112,45.733,45.996,880963,0
2013-01-10,46.385,46.644,46.121,46.355,1486397,0
2013-01-11,46.158,46.286,45.713,45.84,1453183,0
2013-01-14,46.016,46.395,45.589,46.395,1285533,0
2013-01-15,46.074,46.929,46.074,46.791,1396056,0
2013-01-16,46.548,46.909,46.539,46.791,633536,0
2013-01-17,47.044,47.86,46.939,47.365,1716486,0
2013-01-18,47.355,47.607,47.162,47.548,844869,0
2013-01-22,47.558,48.519,47.481,48.314,1144480,0
2013-01-23,48.529,49.015,48.403,48.637,1328210,0
2013-01-24,48.685,49.257,48.598,48.752,1835577,0
2013-01-25,49.005,50.092,48.879,49.607,1610372,0
2013-01-28,49.919,50.013,49.422,49.899,1207348,0
2013-01-29,50.003,50.14,49.509,49.695,1415366,0
2013-01-30,49.665,50.14,49.149,49.462,1883589,0
2013-01-31,49.509,49.782,48.975,49.325,1180449,0
2013-02-01,49.462,50.237,49.462,49.753,1846326,0
2013-02-04,50.102,50.549,49.753,49.762,2120567,0
2013-02-05,50.227,51.111,49.993,50.957,2430487,0
2013-02-06,50.773,51.828,50.549,51.818,2281888,0
2013-02-07,51.742,51.742,50.743,51.423,1986146,0
2013-02-08,50.131,50.723,49.919,50.345,2818874,0
2013-02-11,50.237,50.578,50.112,50.453,1107864,0
2013-02-12,50.529,51.384,50.256,50.587,2313120,0
2013-02-13,50.947,51.306,50.763,51.236,1305654,0
2013-02-14,51.062,52.142,50.967,51.877,2348766,0
2013-02-15,51.985,52.714,51.897,52.508,2370988,0
2013-02-19,52.86,53.247,52.646,53.238,1894283,0
2013-02-20,53.208,53.218,51.702,51.732,2205976,0
2013-02-21,51.648,51.692,50.178,51.345,2073896,0
2013-02-22,51.692,52.433,51.442,52.433,1586484,0
2013-02-25,52.79,52.966,50.5,50.587,2157101,0
2013-02-26,50.674,50.996,49.616,50.674,2266020,0
2013-02-27,50.898,51.838,50.733,51.471,2027280,0
2013-02-28,54.052,54.355,51.798,52.024,6309851,0
2013-03-01,51.501,53.043,50.888,52.384,2553026,0
2013-03-04,52.257,52.723,52.015,52.423,1648215,0
2013-03-05,52.732,53.472,52.684,53.393,2016674,0
2013-03-06,53.683,53.888,53.073,53.635,1466051,0
2013-03-07,53.645,54.383,53.53,54.237,1815202,0
2013-03-08,54.897,55.519,54.46,55.354,2388696,0
2013-03-11,55.111,55.529,54.558,55.247,1602188,0
2013-03-12,55.305,56.382,54.916,55.645,2423125,0
2013-03-13,55.568,56.206,55.188,56.093,1448526,0
2013-03-14,56.093,56.354,55.996,56.177,1199408,0
2013-03-15,55.898,56.473,55.898,56.226,1231287,0
2013-03-18,55.129,56.295,54.895,55.898,1059387,0
2013-03-19,56.075,56.265,54.469,55.198,1906346,0
2013-03-20,55.499,56.838,55.284,56.723,1432994,0
2013-03-21,56.305,56.579,55.567,55.761,1626251,0
2013-03-22,55.821,56.11,55.547,55.771,928896,0
2013-03-25,56.055,56.275,55.692,55.946,1527420,0
2013-03-26,56.129,57.431,55.908,57.288,2806559,0
2013-03-27,57.004,57.411,56.11,57.337,1704898,0
2013-03-28,58.842,60.951,58.832,60.34,4279558,0
2013-04-01,60.414,60.414,58.055,59.016,3223841,0
2013-04-02,59.424,59.619,56.808,57.103,2628061,0
2013-04-03,57.004,57.044,54.236,55.393,3965142,0
2013-04-04,55.314,56.483,55.294,55.771,1764491,0
2013-04-05,54.751,56.344,54.17,56.325,1526980,0
2013-04-08,56.559,57.182,55.996,57.152,1311087,0
2013-04-09,57.162,57.337,56.541,56.967,1094042,0
2013-04-10,57.044,57.791,56.984,57.451,1053816,0
2013-04-11,57.268,57.268,53.896,55.1,5621354,0
2013-04-12,54.975,54.984,54.274,54.857,2198762,0
2013-04-15,54.411,54.605,50.311,51.058,4886097,0
2013-04-16,51.165,51.844,50.087,51.146,4137477,0
2013-04-17,50.631,50.788,49.649,50.136,2264204,0
2013-04-18,50.631,50.699,49.3,49.476,1769225,0
2013-04-19,49.542,49.979,48.979,49.923,1538257,0
2013-04-22,50.038,51.174,49.088,50.788,1849814,0
2013-04-23,50.893,51.728,50.117,50.883,1009242,0
2013-04-24,51.038,51.644,50.982,51.203,1233556,0
2013-04-25,51.447,52.458,51.203,51.982,1279940,0
2013-04-26,51.992,52.342,51.477,51.767,1130019,0
2013-04-29,52.03,52.322,51.351,51.39,1308999,0
2013-04-30,51.467,52.351,50.689,52.264,1184584,0
2013-05-01,52.224,52.4,50.719,50.806,1672702,0
2013-05-02,51.155,52.274,50.992,52.109,1440846,0
2013-05-03,52.964,54.838,52.564,53.652,2615042,0
2013-05-06,53.827,55.004,53.681,54.702,2047397,0
2013-05-07,54.722,55.499,54.353,54.895,1370658,0
2013-05-08,54.712,55.634,54.499,55.462,1092770,0
2013-05-09,56.157,56.502,55.596,55.624,1795304,0
2013-05-10,55.644,56.101,54.955,55.529,1626185,0
2013-05-13,55.383,55.761,54.566,55.721,1338528,0
2013-05-14,55.654,56.354,55.403,56.255,1419391,0
2013-05-15,55.976,56.732,55.741,56.12,2279700,0
2013-05-16,57.589,58.733,56.245,57.889,3557663,0
2013-05-17,58.5,60.493,58.346,60.005,2515039,0
2013-05-20,60.221,62.833,60.221,61.611,3542973,0
2013-05-21,61.698,62.418,60.864,61.89,2217492,0
2013-05-22,61.93,63.068,60.971,61.279,1994487,0
2013-05-23,58.53,61.678,57.811,61.464,1996236,0
2013-05-24,60.931,61.269,60.095,61,1413864,0
2013-05-28,61.853,62.903,61.708,61.93,1469283,0
2013-05-29,61.377,61.582,60.144,60.725,1674886,0
2013-05-30,61.02,62.079,60.541,61.728,923051,0
2013-05-31,61.837,62.665,61.467,61.507,844170,0
2013-06-03,61.572,61.776,59.016,60.805,1800838,0
2013-06-04,60.864,61.212,59.172,59.882,1311688,0
2013-06-05,59.269,59.299,57.122,58.51,2372664,0
2013-06-06,58.415,59.026,58.036,58.753,1566312,0
2013-06-07,58.792,59.725,58.045,58.899,2104607,0
2013-06-10,58.851,59.561,58.444,59.016,1052193,0
2013-06-11,58.258,58.297,56.927,57.112,1754091,0
2013-06-12,57.491,57.608,55.897,56.294,1567374,0
2013-06-13,56.147,57.094,56.1,56.994,1338935,0
2013-06-14,57.152,57.996,56.887,57.365,1162423,0
2013-06-17,58.055,58.735,57.549,58.269,1278917,0
2013-06-18,58.211,59.64,58.104,59.377,1277629,0
2013-06-19,59.611,60.486,59.337,59.397,1943782,0
2013-06-20,58.221,58.56,57.024,57.782,1585481,0
2013-06-21,58.026,58.259,56.412,57.5,2728446,0
2013-06-24,56.637,57.258,54.496,56.492,2348108,0
2013-06-25,57.218,57.724,57.103,57.412,1121145,0
2013-06-26,57.996,58.085,57.491,57.938,845890,0
2013-06-27,58.337,58.54,57.753,58.075,1144544,0
2013-06-28,58.085,58.54,57.452,58.016,1593769,0
2013-07-01,58.501,58.978,57.958,58.473,831847,0
2013-07-02,58.481,59.145,57.958,58.501,728044,0
2013-07-03,58.173,58.521,57.676,58.278,330082,0
2013-07-05,58.794,58.93,57.452,58.619,629269,0
2013-07-08,58.862,59.3,58.085,58.193,597263,0
2013-07-09,58.765,59.514,58.436,59.048,1167981,0
2013-07-10,59.126,59.514,58.54,59.126,1122254,0
2013-07-11,59.795,60.641,59.319,59.66,1465374,0
2013-07-12,59.66,59.689,59.028,59.611,943267,0
2013-07-15,60.7,60.778,59.805,60.379,1328375,0
2013-07-16,60.544,60.71,59.319,59.953,1038216,0
2013-07-17,60.446,60.446,59.611,60.058,820264,0
2013-07-18,60.058,60.847,59.933,60.554,958413,0
2013-07-19,60.534,61.109,60.37,60.985,915659,0
2013-07-22,61.109,61.712,60.817,61.024,939409,0
2013-07-23,61.215,61.263,60.351,60.534,984547,0
2013-07-24,60.778,60.857,59.426,59.592,1025876,0
2013-07-25,59.455,59.805,58.54,59.145,875268,0
2013-07-26,58.814,59.117,58.407,59.048,874999,0
2013-07-29,58.9,59.184,57.646,57.812,1311855,0
2013-07-30,58.133,58.775,57.9,58.055,1727519,0
2013-07-31,58.824,59.679,57.85,57.938,2781047,0
2013-08-01,58.844,59.465,58.221,58.357,1526196,0
2013-08-02,58.278,58.638,57.928,58.193,1639240,0
2013-08-05,58.193,58.454,57.968,58.445,999287,0
2013-08-06,58.308,58.775,57.199,57.308,1031236,0
2013-08-07,57.182,58.241,56.138,57.539,1367863,0
2013-08-08,57.938,58.57,57.86,58.016,1084597,0
2013-08-09,57.928,58.397,57.579,58.211,778955,0
2013-08-12,57.772,58.278,57.763,58.006,632196,0
2013-08-13,58.006,58.308,57.034,57.733,720526,0
2013-08-14,58.183,59.018,57.977,58.735,1016887,0
2013-08-15,58.055,58.978,57.471,58.735,1540467,0
2013-08-16,58.725,60.243,58.61,59.582,1288131,0
2013-08-19,59.406,59.563,58.55,58.55,866444,0
2013-08-20,58.55,58.92,58.104,58.501,858276,0
2013-08-21,58.221,58.436,57.432,57.666,753116,0
2013-08-22,57.86,59.795,57.763,59.563,579665,0
2013-08-23,59.737,59.981,58.998,59.679,796312,0
2013-08-26,59.874,60.118,59.514,59.533,711873,0
2013-08-27,58.863,59.533,58.54,58.755,787143,0
2013-08-28,58.872,59.309,58.668,59.29,812174,0
2013-08-29,59.204,59.387,58.882,59.028,544415,0
2013-08-30,59.028,59.028,58.055,58.183,636575,0
2013-09-03,58.617,59.453,58.062,58.781,1154593,0
2013-09-04,57.916,58.451,57.856,58.256,1067888,0
2013-09-05,58.238,58.508,57.876,58.062,829496,0
2013-09-06,58.333,58.443,57.614,57.749,624759,0
2013-09-09,58.085,59.271,57.987,59.126,1101144,0
2013-09-10,59.686,61.262,59.444,61.242,1490480,0
2013-09-11,61.311,62.402,61.205,62.382,1247352,0
2013-09-12,62.333,62.995,62.235,62.569,932242,0
2013-09-13,62.569,62.675,61.527,61.749,593252,0
2013-09-16,62.742,63.171,62.111,62.441,608792,0
2013-09-17,62.47,62.519,61.779,62.441,372732,0
2013-09-18,62.519,64.776,62.294,64.417,1558853,0
2013-09-19,64.543,65.469,64.543,64.923,1283602,0
2013-09-20,65.137,65.205,64.347,64.854,1785377,0
2013-09-23,64.582,65.011,63.802,64.483,809613,0
2013-09-24,64.483,65.147,64.009,64.582,743680,0
2013-09-25,64.825,64.825,63.648,64.076,801756,0
2013-09-26,64.3,65.319,64.173,65.29,762936,0
2013-09-27,65.281,65.508,64.738,65.479,770469,0
2013-09-30,64.776,66.263,64.347,65.954,978354,0
2013-10-01,65.984,68.612,65.837,68.126,1874898,0
2013-10-02,68.027,69.399,67.64,68.884,1275708,0
2013-10-03,68.894,69.088,67.151,67.82,996054,0
2013-10-04,68.017,69.098,67.581,68.582,1070390,0
2013-10-07,67.868,68.662,67.64,68.126,736764,0
2013-10-08,68.086,68.357,65.954,66.188,1459710,0
2013-10-09,66.704,67.239,65.29,66.528,1502939,0
2013-10-10,67.433,68.999,67.433,68.805,985035,0
2013-10-11,68.922,69.848,68.464,69.146,1039354,0
2013-10-14,68.749,70.598,68.553,70.558,789146,0
2013-10-15,70.558,70.714,68.854,69.245,1105609,0
2013-10-16,69.683,70.237,69.35,69.982,802699,0
2013-10-17,70.022,71.044,69.379,70.867,1080447,0
2013-10-18,71.698,72.65,71.48,72.446,892507,0
2013-10-21,72.699,72.99,72.046,72.99,673795,0
2013-10-22,73.313,73.672,72.66,72.777,858674,0
2013-10-23,72.377,72.591,71.423,71.609,907608,0
2013-10-24,71.755,72.524,71.143,72.347,731677,0
2013-10-25,72.357,72.708,71.231,72.524,959677,0
2013-10-28,72.484,72.591,71.589,71.794,940325,0
2013-10-29,72.192,72.738,71.279,71.794,1167108,0
2013-10-30,73.613,74.119,71.852,72.893,1841797,0
2013-10-31,72.99,73.018,71.93,72.105,855009,0
2013-11-01,72.3,72.933,71.191,71.852,597985,0
2013-11-04,72.484,74.654,72.017,74.432,1423663,0
2013-11-05,73.982,74.383,72.494,73.467,924580,0
2013-11-06,73.712,73.923,72.105,72.65,1071888,0
2013-11-07,72.99,73.457,70.794,71.083,1381732,0
2013-11-08,71.569,74.287,71.044,74.218,1981234,0
2013-11-11,73.962,74.693,73.712,74.423,811196,0
2013-11-12,74.363,75.296,73.992,74.927,1199054,0
2013-11-13,74.287,76.145,74.287,76.056,1011552,0
2013-11-14,76.202,76.874,75.686,76.835,907023,0
2013-11-15,76.931,77.535,76.464,76.912,786510,0
2013-11-18,77.321,77.992,74.908,75.763,1405625,0
2013-11-19,75.374,75.474,74.139,74.509,1423644,0
2013-11-20,74.693,75.102,73.371,74.021,1120067,0
2013-11-21,74.528,74.977,73.992,74.267,881821,0
2013-11-22,74.471,74.791,73.791,74.012,953031,0
2013-11-25,74.139,74.257,72.367,72.962,1447289,0
2013-11-26,73.224,74.859,73.175,74.413,5779796,0
2013-11-27,74.947,75.59,74.277,74.634,781656,0
2013-11-29,74.937,75.619,74.383,74.624,464516,0
2013-12-02,75.056,75.178,73.712,74.566,860739,0
2013-12-03,74.178,74.178,73.018,73.293,1020389,0
2013-12-04,73.234,74.673,73.214,74.546,1007532,0
2013-12-05,74.538,74.693,73.507,73.8,829099,0
2013-12-06,74.208,74.937,73.437,74.702,782465,0
2013-12-09,75.037,76.884,75.017,76.503,2122501,0
2013-12-10,76.445,77.369,76.086,76.397,2258512,0
2013-12-11,77.856,78.091,75.017,75.424,2348646,0
2013-12-12,75.484,75.513,73.038,74.119,2456539,0
2013-12-13,74.442,76.503,74.178,76.369,1825815,0
2013-12-16,76.464,76.884,75.296,76.145,1543308,0
2013-12-17,76.076,76.397,75.444,76.164,1363960,0
2013-12-18,76.202,78.072,75.879,78.033,1689849,0
2013-12-19,77.944,78.881,77.545,78.861,1330013,0
2013-12-20,79.035,79.758,78.47,79.55,5300171,0
2013-12-23,79.933,80.254,79.192,79.589,1020998,0
2013-12-24,79.579,79.768,79.132,79.541,401280,0
2013-12-26,79.669,80.311,79.463,79.883,535397,0
2013-12-27,80.293,80.293,78.881,79.855,483522,0
2013-12-30,79.855,80.283,79.502,79.659,566646,0
2013-12-31,79.941,80.992,79.291,80.962,832146,0
2014-01-02,80.771,80.952,79.084,79.433,998471,0
2014-01-03,79.463,79.873,78.881,79.103,576283,0
2014-01-06,79.291,79.579,77.964,78.294,935074,0
2014-01-07,78.648,79.502,78.258,79.065,748413,0
2014-01-08,78.842,79.321,78.082,78.948,673211,0
2014-01-09,79.084,80.059,78.744,79.941,1102465,0
2014-01-10,79.903,80.681,79.776,80.069,657740,0
2014-01-13,80.039,80.138,78.072,78.344,869416,0
2014-01-14,78.881,79.933,78.121,79.796,718556,0
2014-01-15,79.796,81.229,79.796,80.604,819766,0
2014-01-16,80.604,80.914,79.483,80.731,795929,0
2014-01-17,80.731,81.201,80.293,80.691,840119,0
2014-01-21,80.914,81.238,79.989,80.681,972188,0
2014-01-22,80.828,81.101,80.118,80.781,714338,0
2014-01-23,80.398,80.681,79.222,79.768,649803,0
2014-01-24,79.025,79.084,73.388,73.799,2975216,0
2014-01-27,74.177,74.47,71.304,73.73,1852708,0
2014-01-28,73.902,75.532,72.492,75.159,1307418,0
2014-01-29,74.275,75.542,73.79,74.351,869495,0
2014-01-30,74.682,75.228,73.77,74.138,921790,0
2014-01-31,72.931,74.196,72.921,73.026,1238418,0
2014-02-03,72.96,73.261,68.907,71.312,2425613,0
2014-02-04,71.606,73.524,71.011,73.369,1764712,0
2014-02-05,74.011,74.275,71.946,72.512,1151773,0
2014-02-06,72.911,74.508,72.775,74.295,780482,0
2014-02-07,76.174,76.815,74.527,75.404,1117047,0
2014-02-10,75.434,75.454,74.285,74.478,718844,0
2014-02-11,74.508,75.86,74.148,75.483,965102,0
2014-02-12,75.929,77.605,75.929,77.332,853503,0
2014-02-13,76.282,77.312,75.248,76.795,759688,0
2014-02-14,77.019,77.39,76.415,77.341,652147,0
2014-02-18,77.904,78.043,77.049,77.896,1052437,0
2014-02-19,78.131,79.045,77.643,77.867,770546,0
2014-02-20,77.877,78.121,76.708,77.77,1257788,0
2014-02-21,77.904,77.904,76.854,77.099,854732,0
2014-02-24,77.129,79.074,76.757,78.199,1012778,0
2014-02-25,78.033,78.189,77.079,77.438,1269750,0
2014-02-26,79.796,82.271,79.376,80.721,2591676,0
2014-02-27,80.818,80.952,79.093,80.466,1400521,0
2014-02-28,80.467,82.161,80.048,81.986,1207545,0
2014-03-03,80.516,81.374,79.806,80.731,955110,0
2014-03-04,82.192,84.237,82.122,82.609,1129007,0
2014-03-05,82.559,83.009,81.821,82.241,850346,0
2014-03-06,82.717,83.642,82.172,83.126,1037379,0
2014-03-07,83.322,83.612,81.802,82.094,1141913,0
2014-03-10,81.84,82.006,80.331,81.131,842907,0
2014-03-11,80.876,81.655,80.214,80.671,742613,0
2014-03-12,80.204,80.79,79.261,80.79,884394,0
2014-03-13,81.111,81.703,79.559,80.147,854925,0
2014-03-14,79.989,81.151,79.376,79.559,746294,0
2014-03-17,79.999,81.46,79.903,80.614,674994,0
2014-03-18,82.727,84.802,82.33,84.519,2030222,0
2014-03-19,84.664,85.064,83.426,84.217,1057965,0
2014-03-20,83.661,84.722,83.465,83.77,866095,0
2014-03-21,84.5,85.19,84.137,84.664,2071754,0
2014-03-24,84.881,85.035,82.259,83.182,1362418,0
2014-03-25,83.261,84.088,82.883,83.513,748985,0
2014-03-26,83.819,83.819,81.331,81.361,1063395,0
2014-03-27,80.883,82.746,80.124,81.555,879765,0
2014-03-28,81.946,83.475,81.838,82.901,648638,0
2014-03-31,83.611,85.015,83.397,84.938,850345,0
2014-04-01,85.18,85.415,83.964,85.006,780276,0
2014-04-02,85.093,85.933,84.802,85.425,718455,0
2014-04-03,85.327,86.164,84.519,84.938,656361,0
2014-04-04,85.766,86.955,83.582,83.886,804945,0
2014-04-07,83.631,83.819,79.869,81.43,1186167,0
2014-04-08,81.208,82.412,80.308,82.319,1235669,0
2014-04-09,82.774,84.383,82.637,84.167,899399,0
2014-04-10,84.167,84.383,81.009,81.457,907291,0
2014-04-11,80.778,81.41,79.595,79.861,895629,0
2014-04-14,80.94,82.17,80.522,82.092,1067786,0
2014-04-15,82.004,82.969,79.695,81.878,1031520,0
2014-04-16,82.854,83.8,82.309,83.341,898495,0
2014-04-17,83.331,84.792,82.844,84.303,930701,0
2014-04-21,84.539,84.842,83.446,84.644,1054853,0
2014-04-22,84.634,85.737,84.137,85.22,718449,0
2014-04-23,85.18,85.18,83.934,84.47,1005515,0
2014-04-24,81.868,82.259,79.635,80.104,2353976,0
2014-04-25,79.977,80.065,77.794,77.881,1639597,0
2014-04-28,77.968,78.048,74.899,76.108,1994122,0
2014-04-29,76.428,77.423,76.157,77.345,964053,0
2014-04-30,77.277,78.165,76.594,78.038,1049068,0
2014-05-01,77.978,79.05,77.784,78.407,726235,0
2014-05-02,78.719,80.582,78.504,78.739,967618,0
2014-05-05,78.097,78.097,76.663,77.297,933583,0
2014-05-06,77.297,77.939,76.925,77.201,1017947,0
2014-05-07,77.452,77.929,76.195,77.881,738798,0
2014-05-08,77.844,78.702,76.771,76.955,762749,0
2014-05-09,76.683,76.975,76.059,76.848,751103,0
2014-05-12,77.521,78.991,77.374,78.817,1045438,0
2014-05-13,79.307,79.764,78.514,78.729,817213,0
2014-05-14,78.614,79.011,77.824,77.909,614604,0
2014-05-15,77.257,77.638,75.047,76.205,789226,0
2014-05-16,76.099,76.167,74.557,74.802,1672044,0
2014-05-19,74.557,76.285,74.539,76.099,1548032,0
2014-05-20,76.118,76.265,74.587,75.047,735918,0
2014-05-21,75.707,76.295,75.466,76.245,835113,0
2014-05-22,76.334,76.887,76.049,76.574,820362,0
2014-05-23,76.545,77.491,76.195,77.277,755772,0
2014-05-27,77.609,79.889,77.589,79.802,1133150,0
2014-05-28,79.821,80.114,78.643,79.04,811214,0
2014-05-29,79.208,80.191,78.534,80.095,816100,0
2014-05-30,80.21,80.299,78.798,79.337,871006,0
2014-06-02,79.499,79.715,78.634,79.546,666020,0
2014-06-03,79.188,79.595,78.416,78.465,596842,0
2014-06-04,78.398,79.459,78.263,78.702,580640,0
2014-06-05,78.933,80.191,78.709,80.075,1337505,0
2014-06-06,80.26,81.525,80.035,81.496,826891,0
2014-06-09,81.272,81.858,81.068,81.691,911716,0
2014-06-10,81.448,81.828,80.911,81.188,668571,0
2014-06-11,80.834,80.892,78.544,78.652,1197795,0
2014-06-12,77.765,78.194,74.393,74.772,3400993,0
2014-06-13,75.141,75.28,72.891,73.036,2845737,0
2014-06-16,73.065,73.194,71.187,71.713,3246831,0
2014-06-17,71.585,72.57,64.919,66.527,14057092,0
2014-06-18,67.562,68.656,64.655,68.069,10372010,0
2014-06-19,69.221,70.743,67.814,69.523,6113899,0
2014-06-20,70.127,70.265,68.898,69.172,2278228,0
2014-06-23,69.355,69.815,68.059,68.282,2885100,0
2014-06-24,68.148,68.273,63.093,63.912,7142922,0
2014-06-25,63.982,66.021,63.894,65.6,3582127,0
2014-06-26,65.495,66.537,64.78,66.206,2299568,0
2014-06-27,66.061,66.576,65.563,66.311,1818297,0
2014-06-30,66.321,66.809,65.495,66.537,1763441,0
2014-07-01,66.809,68.05,66.752,67.142,2132852,0
2014-07-02,67.286,67.512,66.616,67.512,1513303,0
2014-07-03,67.804,67.94,67.122,67.326,1053462,0
2014-07-07,67.532,67.622,66.537,66.908,1474957,0
2014-07-08,67.014,67.024,65.258,66.176,1586874,0
2014-07-09,66.566,66.849,66.176,66.489,921203,0
2014-07-10,64.996,66.041,64.887,65.21,1252734,0
2014-07-11,65.514,66.243,64.586,66.071,1741987,0
2014-07-14,66.849,67.22,66.321,67.142,1456114,0
2014-07-15,67.502,68.05,66.537,66.713,1401048,0
2014-07-16,67.326,67.463,66.957,67.192,1417967,0
2014-07-17,67.073,67.776,66.226,66.409,2310909,0
2014-07-18,66.829,68,66.349,67.89,1198704,0
2014-07-21,67.375,67.562,66.686,67.034,1073215,0
2014-07-22,67.512,68.089,66.918,67.9,1245923,0
2014-07-23,67.739,68.389,66.752,68.217,1387220,0
2014-07-24,68.292,68.557,67.192,67.786,1584517,0
2014-07-25,67.767,67.776,59.765,61.533,7853319,0
2014-07-28,62.06,63.385,60.898,61.805,4057258,0
2014-07-29,61.854,62.624,59.171,59.317,4770943,0
2014-07-30,59.317,59.493,58.351,58.897,3584673,0
2014-07-31,58.487,58.8,57.795,57.873,2221968,0
2014-08-01,57.727,58.536,56.927,57.785,2246445,0
2014-08-04,57.62,58.606,57.62,57.961,1526361,0
2014-08-05,57.815,58.606,57.103,57.552,1648555,0
2014-08-06,56.626,57.279,56.5,56.74,2515706,0
2014-08-07,57.153,57.463,56.135,56.616,1352533,0
2014-08-08,56.897,58.108,56.788,58.049,1304781,0
2014-08-11,58.507,59.61,58.099,59.025,1542901,0
2014-08-12,58.897,58.995,56.927,56.984,2364462,0
2014-08-13,57.249,57.552,56.135,57.074,2255983,0
2014-08-14,57.183,57.348,56.322,56.636,1895314,0
2014-08-15,58.731,58.888,56.144,56.897,3484138,0
2014-08-18,57.572,58.431,57.309,58.245,4151501,0
2014-08-19,58.82,59.708,58.731,59.161,3440564,0
2014-08-20,59.171,61.036,59.171,60.86,2582616,0
2014-08-21,61.151,62.693,60.87,62.311,4552287,0
2014-08-22,62.242,62.311,61.356,61.592,1830956,0
2014-08-25,61.882,63.073,61.611,62.391,1786421,0
2014-08-26,62.868,63.142,62.44,63.035,1655890,0
2014-08-27,63.328,63.785,62.45,62.644,1919655,0
2014-08-28,62.361,62.674,61.661,62.196,1327107,0
2014-08-29,62.224,62.578,61.473,61.873,1368499,0
2014-09-02,62,62.391,61.131,61.316,1657129,0
2014-09-03,62,62.138,61.131,61.237,1074385,0
2014-09-04,61.376,62.381,61.141,61.669,1759727,0
2014-09-05,61.698,62.233,60.86,61.815,1133423,0
2014-09-08,61.708,61.815,60.39,60.458,1271858,0
2014-09-09,60.585,61.017,60.001,60.098,1320837,0
2014-09-10,60.205,60.958,59.552,60.888,1109949,0
2014-09-11,60.478,61.007,60.157,60.488,1409328,0
2014-09-12,60.488,60.811,60.048,60.39,899439,0
2014-09-15,60.205,60.284,59.21,59.405,1074712,0
2014-09-16,59.474,60.343,59.075,60.195,970578,0
2014-09-17,60.185,60.751,59.678,59.756,960034,0
2014-09-18,59.991,60.782,59.62,60.772,974459,0
2014-09-19,61.056,61.076,59.765,59.805,1872637,0
2014-09-22,59.581,59.746,58.145,58.399,1448147,0
2014-09-23,58.379,59.2,58.047,58.673,1227715,0
2014-09-24,58.878,59.034,58.349,58.633,841333,0
2014-09-25,58.359,58.71,57.091,57.335,1586919,0
2014-09-26,57.489,58.379,56.727,57.734,1603358,0
2014-09-29,57.226,57.697,56.652,56.991,1526583,0
2014-09-30,57.001,57.236,56.238,56.506,1422362,0
2014-10-01,56.357,56.436,54.19,54.776,1988102,0
2014-10-02,54.697,55.116,51.854,53.398,4084876,0
2014-10-03,53.488,53.72,52.988,53.143,1979348,0
2014-10-06,53.573,54.161,52.802,53.593,1316592,0
2014-10-07,53.526,53.583,52.1,52.12,1663039,0
2014-10-08,52.207,53.008,50.879,52.969,1978974,0
2014-10-09,52.871,52.979,50.342,50.371,1931871,0
2014-10-10,50.233,50.497,48.054,48.232,2999535,0
2014-10-13,48.603,49.394,46.676,46.765,2048913,0
2014-10-14,47.372,47.792,45.32,45.545,3008243,0
2014-10-15,44.509,45.798,42.605,44.892,4345437,0
2014-10-16,43.639,45.975,43.56,45.525,2848156,0
2014-10-17,46.716,48.152,46.386,46.962,2687366,0
2014-10-20,47.019,48.064,46.962,47.821,2883460,0
2014-10-21,48.162,50.183,48.104,50.127,2669664,0
2014-10-22,50.193,50.302,48.016,48.074,2461210,0
2014-10-23,49.111,50.272,48.162,50.087,3040491,0
2014-10-24,50.585,53.182,50.302,52.431,4487375,0
2014-10-27,52.012,52.031,49.969,51.328,2899876,0
2014-10-28,51.756,53.329,51.092,53.143,2244159,0
2014-10-29,53.339,53.651,51.484,52.752,2274549,0
2014-10-30,52.245,52.921,51.523,52.733,1295642,0
2014-10-31,53.641,53.651,52.188,53.368,1443692,0
2014-11-03,53.876,53.926,52.871,53.3,1780349,0
2014-11-04,53.153,53.222,50.997,51.102,2149271,0
2014-11-05,51.444,52.733,51.396,52.705,1765408,0
2014-11-06,52.597,53.545,52.021,53.418,1524058,0
2014-11-07,53.29,54.687,53.114,54.287,1875772,0
2014-11-10,54.697,55.487,52.921,53.28,1907761,0
2014-11-11,54.404,55.421,53.29,53.76,2579541,0
2014-11-12,53.555,54.151,53.488,53.72,1633578,0
2014-11-13,53.71,53.72,51.425,52.265,2901387,0
2014-11-14,52.207,53.114,51.785,52.93,1394663,0
2014-11-17,52.772,52.93,51.864,52.451,1723892,0
2014-11-18,52.547,53.339,52.431,53.172,1267910,0
2014-11-19,52.998,53.438,52.402,53.134,1283723,0
2014-11-20,53.084,54.766,53.056,54.717,1938567,0
2014-11-21,55.692,56.855,55.302,55.761,2120248,0
2014-11-24,53.72,54.247,52.11,52.998,4946533,0
2014-11-25,53.232,53.74,52.743,53.613,1942134,0
2014-11-26,53.67,53.72,52.188,52.607,1534739,0
2014-11-28,51.338,51.513,48.554,48.865,3418775,0
2014-12-01,47.782,48.007,45.438,46.034,4075684,0
2014-12-02,45.907,46.815,45.39,45.798,2379764,0
2014-12-03,45.907,47.362,45.907,46.297,1887035,0
2014-12-04,45.927,46.148,44.646,44.999,2062467,0
2014-12-05,45.123,45.243,44.439,44.852,2111516,0
2014-12-08,44.568,44.704,42.8,43.075,3304518,0
2014-12-09,42.322,43.259,42.116,42.858,3117986,0
2014-12-10,42.722,42.849,39.783,40.027,3384150,0
2014-12-11,39.987,40.993,39.197,39.371,2736105,0
2014-12-12,39.041,39.118,37.916,38.231,3080811,0
2014-12-15,37.995,38.581,36.501,37.409,3683192,0
2014-12-16,37.096,38.482,36.655,36.902,3725759,0
2014-12-17,36.882,38.887,36.695,38.799,3112134,0
2014-12-18,39.973,40.698,38.721,39.729,2710401,0
2014-12-19,39.866,40.522,39.534,40.424,1748570,0
2014-12-22,40.326,40.512,39.553,40.512,1923083,0
2014-12-23,40.503,41.373,40.121,41.208,2155940,0
2014-12-24,41.148,41.237,40.786,41.039,845948,0
2014-12-26,41.325,42.068,41.098,41.569,1220230,0
2014-12-29,41.569,42.469,41.401,42.116,2190153,0
2014-12-30,41.901,42.302,41.198,41.335,1784943,0
2014-12-31,41.345,41.705,40.168,41.078,1678593,0
2015-01-02,41.01,41.373,40.346,41.148,1081623,0
2015-01-05,40.473,40.483,38.731,39.132,2224878,0
2015-01-06,39.092,39.298,37.616,38.262,2032375,0
2015-01-07,38.672,38.828,37.977,38.055,1066927,0
2015-01-08,38.692,40.815,38.301,40.738,2474632,0
2015-01-09,40.708,40.883,38.377,39.269,2609440,0
2015-01-12,39.122,39.406,38.224,38.711,2299040,0
2015-01-13,39.092,39.572,37.341,37.997,1831511,0
2015-01-14,37.222,37.702,36.353,37.45,2590948,0
2015-01-15,37.889,38.427,37.43,37.587,3410633,0
2015-01-16,37.479,39.485,37.43,39.308,3230737,0
2015-01-20,39.132,39.142,37.43,38.105,2684622,0
2015-01-21,38.224,39.562,38.055,39.445,2050239,0
2015-01-22,39.485,39.592,37.829,38.055,2225067,0
2015-01-23,37.694,38.252,37.321,37.957,1721930,0
2015-01-26,38.233,38.417,37.479,38.367,1587508,0
2015-01-27,37.731,38.194,36.812,38.165,2197343,0
2015-01-28,38.224,38.224,37.02,37.106,2612533,0
2015-01-29,37.078,37.694,36.471,37.646,1839920,0
2015-01-30,36.206,36.616,31.47,33.769,16784750,0
2015-02-02,33.858,35.55,33.524,35.521,5067963,0
2015-02-03,35.57,37.242,35.521,36.882,3027900,0
2015-02-04,36.49,36.635,33.888,34.534,4859740,0
2015-02-05,34.768,35.364,34.347,35.041,2753050,0
2015-02-06,35.229,35.785,35.14,35.482,1940025,0
2015-02-09,35.453,36.882,35.453,36.353,1961475,0
2015-02-10,36.744,36.812,35.58,36.059,1319774,0
2015-02-11,35.776,36.577,35.11,36.304,1375461,0
2015-02-12,36.597,37.43,36.577,37.048,1271540,0
2015-02-13,37.626,38.017,37.311,37.859,1692986,0
2015-02-17,38.357,39.993,37.801,39.914,2731422,0
2015-02-18,40.286,41.675,40.131,40.795,3225191,0
2015-02-19,40.384,40.981,39.505,40.777,1804308,0
2015-02-20,40.698,40.786,39.778,40.464,1485908,0
2015-02-23,40.316,40.589,39.485,39.953,1726636,0
2015-02-24,40.384,41.078,39.797,40.825,2724474,0
2015-02-25,42.967,47.372,42.967,46.625,9875251,0
2015-02-26,46.483,46.735,45.356,45.386,3380291,0
2015-02-27,45.62,45.785,44.612,45.169,2156000,0
2015-03-02,45.463,46.118,44.916,46.011,1747800,0
2015-03-03,45.991,46.305,45.277,45.444,1411993,0
2015-03-04,44.68,45.129,43.291,45.09,2058672,0
2015-03-05,45.024,45.415,44.583,45.159,1109811,0
2015-03-06,45.024,45.933,44.172,44.29,1684133,0
2015-03-09,44.689,45.463,44.063,45.396,1648572,0
2015-03-10,44.935,45.415,44.729,45.356,1689654,0
2015-03-11,45.396,46.09,44.829,45.65,1694457,0
2015-03-12,46.021,46.414,43.507,43.527,1662572,0
2015-03-13,45.845,45.845,42.332,44.503,4112129,0
2015-03-16,44.424,44.66,43.592,44.612,1472800,0
2015-03-17,44.359,44.583,43.682,44.369,1677798,0
2015-03-18,44.28,45.797,43.761,45.493,1805302,0
2015-03-19,45.033,45.081,43.319,43.544,1916316,0
2015-03-20,44.251,44.443,43.269,44.388,1720837,0
2015-03-23,44.65,46.014,44.602,45.368,1918968,0
2015-03-24,45.573,45.877,44.66,45.709,1193196,0
2015-03-25,45.935,45.975,44.995,45.26,985656,0
2015-03-26,45.328,47.857,45.288,47.141,2921663,0
2015-03-27,47.17,48.258,46.397,47.719,1990801,0
2015-03-30,48.602,49.121,48.042,48.493,1967333,0
2015-03-31,47.955,48.592,47.669,48.278,1165287,0
2015-04-01,48.032,48.316,46.639,46.906,1811425,0
2015-04-02,46.828,47.072,46.298,46.945,1600824,0
2015-04-06,47.267,48.904,47.042,48.729,1766631,0
2015-04-07,48.709,49.288,48.023,48.503,1034402,0
2015-04-08,48.612,48.875,47.847,48.425,899845,0
2015-04-09,48.464,48.993,48.149,48.641,1007151,0
2015-04-10,48.757,49.228,48.258,48.631,1046672,0
2015-04-13,48.786,49.464,48.287,48.993,1054122,0
2015-04-14,48.993,49.767,48.395,49.376,1192685,0
2015-04-15,49.405,51.09,49.101,50.757,1538396,0
2015-04-16,50.639,50.885,49.777,50.356,1176078,0
2015-04-17,49.747,49.926,48.612,49.139,1377368,0
2015-04-20,49.178,50.964,49.178,50.286,3037642,0
2015-04-21,50.657,50.885,49.619,50.217,1784236,0
2015-04-22,50.091,50.139,48.268,48.631,2267724,0
2015-04-23,48.865,50.158,48.268,50.081,2767082,0
2015-04-24,48.641,49.787,46.659,47.994,4479087,0
2015-04-27,48.602,49.877,47.974,48.179,2544952,0
2015-04-28,48.209,49.101,47.847,49.003,1759386,0
2015-04-29,48.061,48.747,47.936,48.366,1512563,0
2015-04-30,48.268,48.622,46.514,46.699,2046615,0
2015-05-01,46.945,48.944,46.679,48.875,2628008,0
2015-05-04,49.003,49.111,48.395,48.786,1281048,0
2015-05-05,49.807,50.296,48.757,48.884,1736327,0
2015-05-06,49.346,49.561,48.091,48.68,1183333,0
2015-05-07,48.68,48.786,47.758,48.563,1158353,0
2015-05-08,49.003,49.003,43.123,47.052,6779396,0
2015-05-11,46.073,48.386,45.857,47.798,3347457,0
2015-05-12,47.317,47.906,46.407,47.523,1747677,0
2015-05-13,48.101,50.905,47.709,49.877,3406127,0
2015-05-14,50.101,50.974,49.638,49.916,2464753,0
2015-05-15,50.356,55.559,50.032,53.913,6560197,0
2015-05-18,53.952,58.264,53.512,57.46,4122615,0
2015-05-19,57.089,57.324,55.021,57.158,3416312,0
2015-05-20,57.43,57.95,56.195,56.363,1699084,0
2015-05-21,56.551,57.089,56.021,56.334,1120138,0
2015-05-22,55.735,56.532,54.638,55.187,995248,0
2015-05-26,55.217,55.266,52.865,53.58,1885657,0
2015-05-27,53.697,53.737,52.64,52.963,1340534,0
2015-05-28,52.53,53.139,51.747,53.013,905559,0
2015-05-29,53.314,53.483,52.61,53.177,1161665,0
2015-06-01,53.177,55.413,53.139,54.491,1732707,0
2015-06-02,54.198,55.845,54.149,55.53,1461071,0
2015-06-03,56.195,56.667,54.393,54.461,1303903,0
2015-06-04,54.169,54.256,53.354,53.757,1125649,0
2015-06-05,53.314,54.872,53.275,54.756,1001267,0
2015-06-08,54.441,54.619,52.53,52.973,1031879,0
2015-06-09,53.119,53.413,51.814,52.111,988115,0
2015-06-10,53.079,53.217,51.453,52.111,1222250,0
2015-06-11,52.14,52.473,51.384,52.032,946163,0
2015-06-12,51.226,52.904,50.197,52.169,1193093,0
2015-06-15,51.562,51.883,51.1,51.717,1159217,0
2015-06-16,51.775,51.775,50.717,51.246,1100139,0
2015-06-17,51.542,52.112,50.895,51.483,1044356,0
2015-06-18,51.622,52.632,51.236,51.815,1137592,0
2015-06-19,51.904,53.24,51.542,52.435,1589918,0
2015-06-22,52.827,53.603,52.777,53.24,1379294,0
2015-06-23,53.2,53.72,52.757,53.024,884601,0
2015-06-24,52.787,53.024,51.698,52.014,829350,0
2015-06-25,51.894,52.131,50.895,50.994,883561,0
2015-06-26,50.875,52.287,50.58,51.641,3161086,0
2015-06-29,50.647,51.031,48.116,48.706,2611856,0
2015-06-30,49.098,49.579,48.559,49.108,1152745,0
2015-07-01,49.51,49.855,48.754,49.235,1028154,0
2015-07-02,49.314,49.314,48.578,48.961,966811,0
2015-07-06,47.616,48.823,46.41,46.723,2447086,0
2015-07-07,46.723,46.882,43.984,46.713,3053583,0
2015-07-08,45.919,45.929,43.553,44.023,3273379,0
2015-07-09,45.073,45.39,44.3,44.632,1927506,0
2015-07-10,44.946,45.958,44.889,45.585,1516552,0
2015-07-13,45.85,46.537,45.112,45.36,2043365,0
2015-07-14,45.182,48.087,45.073,47.302,3084050,0
2015-07-15,47.253,47.508,46.802,47.165,2182193,0
2015-07-16,47.842,48.803,47.213,47.99,2510365,0
2015-07-17,47.951,48.087,46.42,47.587,2033889,0
2015-07-20,47.606,48.215,46.94,47.704,1824998,0
2015-07-21,47.803,48.283,47.272,48.038,1390708,0
2015-07-22,47.392,48.185,45.32,46.882,2847341,0
2015-07-23,47.931,47.99,45.36,45.89,2383807,0
2015-07-24,46.978,50.246,46.9,47.891,4929939,0
2015-07-27,47.213,47.99,45.938,47.086,1934434,0
2015-07-28,47.441,50.374,47.352,49.835,2818301,0
2015-07-29,49.875,51.835,49.805,51.443,2625712,0
2015-07-30,51.226,52.267,50.696,52.16,1536727,0
2015-07-31,52.014,52.728,51.365,52.151,1428920,0
2015-08-03,52.014,52.151,50.885,51.207,1405724,0
2015-08-04,51.031,52.112,50.964,51.384,987598,0
2015-08-05,51.65,52.014,50.589,51.12,1683664,0
2015-08-06,51.031,51.776,50.226,50.815,1173359,0
2015-08-07,50.424,51.669,50.275,51.296,1052915,0
2015-08-10,51.689,52.425,51.236,52.267,2347836,0
2015-08-11,51.197,51.815,50.541,51.602,1100650,0
2015-08-12,51.217,52.287,50.464,52.207,1033247,0
2015-08-13,52.247,52.406,50.875,50.905,955399,0
2015-08-14,50.914,51.698,50.656,50.815,769332,0
2015-08-17,50.049,50.049,47.597,48.46,2912965,0
2015-08-18,48.087,48.322,47.392,48.048,1400183,0
2015-08-19,47.803,48.362,47.499,47.951,1242852,0
2015-08-20,47.852,47.951,44.211,44.484,2844387,0
2015-08-21,44.162,44.211,41.316,42.11,4794821,0
2015-08-24,38.638,41.423,37.4,39.392,3873979,0
2015-08-25,40.578,40.638,38.686,38.686,2161056,0
2015-08-26,39.814,40.109,38.449,39.893,2437099,0
2015-08-27,40.943,43.386,40.933,42.454,2371172,0
2015-08-28,42.199,43.455,42.042,42.934,2052333,0
2015-08-31,42.671,43.731,41.356,43.455,1795955,0
2015-09-01,41.884,43.819,41.668,41.974,1942690,0
2015-09-02,42.651,42.827,41.542,42.464,1408946,0
2015-09-03,42.601,43.701,42.327,43.239,1658088,0
2015-09-04,42.611,43.024,41.836,42.287,1066060,0
2015-09-08,43.044,43.132,41.934,42.837,1129949,0
2015-09-09,43.132,43.641,41.62,41.768,1287586,0
2015-09-10,41.708,41.944,40.805,41.552,1192437,0
2015-09-11,41.228,41.728,40.618,41.698,1304299,0
2015-09-14,41.62,41.62,40.825,41.139,917184,0
2015-09-15,41.668,42.199,41.149,42.023,890998,0
2015-09-16,42.179,43.18,41.954,42.905,1521544,0
2015-09-17,42.365,43.602,42.277,42.671,1386263,0
2015-09-18,41.766,42.326,41.303,41.872,1800812,0
2015-09-21,42.365,43.592,41.786,42.984,1546169,0
2015-09-22,42.022,42.139,40.881,41.391,1595512,0
2015-09-23,41.48,41.657,40.232,40.379,1126485,0
2015-09-24,40.192,40.604,39.455,40.242,1749537,0
2015-09-25,40.734,40.911,39.799,40.144,996190,0
2015-09-28,39.376,39.563,36.074,36.605,3771554,0
2015-09-29,36.683,37.223,35.612,36.703,3261830,0
2015-09-30,37.117,39.111,36.959,38.984,1853714,0
2015-10-01,39.239,39.347,36.369,36.94,3728694,0
2015-10-02,36.3,38.188,36.122,38.119,2270624,0
2015-10-05,38.542,39.672,38.256,39.563,2087010,0
2015-10-06,39.573,41.962,39.563,41.106,3021328,0
2015-10-07,41.57,42.924,40.861,42.404,1987903,0
2015-10-08,42.463,43.89,41.952,43.652,1458170,0
2015-10-09,44.045,44.184,42.954,43.329,1082970,0
2015-10-12,43.406,43.486,41.815,42.394,1051114,0
2015-10-13,42.139,42.857,41.53,41.746,1247678,0
2015-10-14,41.676,42.671,41.116,42.365,1054687,0
2015-10-15,42.433,43.967,41.912,43.917,1840592,0
2015-10-16,43.83,43.83,39.563,40.056,3958613,0
2015-10-19,39.819,40.498,38.924,39.908,1938058,0
2015-10-20,39.848,40.498,39.475,40.498,1831985,0
2015-10-21,40.644,40.664,39.514,39.593,991307,0
2015-10-22,39.613,40.881,39.386,40.281,1100062,0
2015-10-23,40.527,41.275,39.937,40.92,893641,0
2015-10-26,40.744,41.146,39.741,39.809,1116847,0
2015-10-27,39.318,39.662,38.02,38.296,1738754,0
2015-10-28,45.384,45.599,43.122,44.094,9335821,0
2015-10-29,43.732,44.497,43.25,43.702,2074888,0
2015-10-30,43.702,44.616,43.319,44.104,1717697,0
2015-11-02,44.015,45.136,43.642,44.704,1970634,0
2015-11-03,44.754,44.754,43.801,44.417,2261164,0
2015-11-04,44.557,44.714,44.302,44.467,2104199,0
2015-11-05,44.332,44.616,43.436,44.045,1977832,0
2015-11-06,42.934,44.134,41.872,43.446,2306232,0
2015-11-09,43.496,44.015,42.591,43.632,1754061,0
2015-11-10,43.348,44.694,43.074,43.348,1884032,0
2015-11-11,43.554,43.583,42.512,42.905,1099858,0
2015-11-12,42.316,42.837,41.49,41.912,1882606,0
2015-11-13,41.992,42.394,41.303,41.44,1405675,0
2015-11-16,41.225,42.012,40.881,41.46,1571907,0
2015-11-17,41.57,41.756,40.35,40.459,1865210,0
2015-11-18,41.027,41.676,40.842,41.56,1914755,0
2015-11-19,41.343,42.041,41.186,42.012,1550748,0
2015-11-20,42.247,42.316,41.146,41.206,2474402,0
2015-11-23,40.842,41.47,40.842,41.027,4260462,0
2015-11-24,41.008,42.433,40.92,41.45,1510969,0
2015-11-25,41.215,41.696,41.176,41.333,1311976,0
2015-11-27,41.48,41.912,41.086,41.372,935453,0
2015-11-30,41.598,42.355,41.235,42.022,1551156,0
2015-12-01,42.109,42.139,41.255,41.618,1756176,0
2015-12-02,41.186,42.079,40.575,40.979,1112394,0
2015-12-03,41.313,41.51,40.182,40.654,1172652,0
2015-12-04,40.301,40.664,39.908,40.172,1127427,0
2015-12-07,39.445,39.603,38.236,38.443,1537624,0
2015-12-08,37.745,38.149,37.401,38.129,1632935,0
2015-12-09,38.433,39.181,37.893,38.179,1949853,0
2015-12-10,38.129,38.874,37.912,38.581,1611481,0
2015-12-11,37.843,38.188,37.5,37.823,1615045,0
2015-12-14,37.725,37.805,36.782,37.745,1621360,0
2015-12-15,38.758,39.318,38.403,39.072,1618199,0
2015-12-16,39.091,39.506,38.796,39.279,1068672,0
2015-12-17,39.034,39.111,37.594,37.733,1305501,0
2015-12-18,37.773,38.157,37.329,37.851,1596663,0
2015-12-21,38.186,38.511,37.458,38.216,1207094,0
2015-12-22,38.235,38.816,37.929,38.501,857314,0
2015-12-23,38.994,40.362,38.934,40.165,1075579,0
2015-12-24,39.978,40.461,39.82,39.859,527496,0
2015-12-28,39.515,39.634,38.776,38.944,1149335,0
2015-12-29,39.308,39.614,39.004,39.417,1218129,0
2015-12-30,38.974,39.604,38.678,39.044,1021377,0
2015-12-31,38.727,39.249,38.392,38.392,850020,0
2016-01-04,38.028,39.21,37.723,39.111,1195110,0
2016-01-05,39.111,39.162,37.663,38.157,1389366,0
2016-01-06,37.359,38.343,37.329,37.969,1428844,0
2016-01-07,36.995,37.92,36.384,36.561,1857687,0
2016-01-08,36.62,37.063,36.167,36.236,1870848,0
2016-01-11,36.364,36.414,34.981,35.537,1895368,0
2016-01-12,36.186,36.324,34.73,35.557,1537167,0
2016-01-13,36.03,36.186,34.936,35.31,2483266,0
2016-01-14,35.339,35.478,33.843,34.809,2291263,0
2016-01-15,33.706,34.571,33.371,34.494,2298094,0
2016-01-19,34.69,34.75,32.643,33.006,2625830,0
2016-01-20,31.736,33.351,31.45,32.968,3059256,0
2016-01-21,32.633,33.153,31.647,32.456,3373137,0
2016-01-22,33.391,34.02,32.879,33.636,2204537,0
2016-01-25,33.066,33.973,32.658,32.72,1176081,0
2016-01-26,33.134,35.339,33.066,35.262,2156523,0
2016-01-27,35.006,36.946,34.7,35.951,2360556,0
2016-01-28,36.768,37.349,35.891,36.513,1607662,0
2016-01-29,36.513,38.352,36.186,38.226,1696436,0
2016-02-01,37.604,38.019,36.513,37.949,1615282,0
2016-02-02,37.27,37.851,36.826,37.21,1602419,0
2016-02-03,37.793,38.097,36.167,36.788,1730955,0
2016-02-04,36.846,38.087,36.513,37.025,2481396,0
2016-02-05,36.758,37.448,36.176,36.394,1579889,0
2016-02-08,35.724,35.724,32.958,33.953,2154840,0
2016-02-09,33.636,34.63,32.988,33.992,2377386,0
2016-02-10,34.02,34.425,31.982,32.011,2967884,0
2016-02-11,31.864,32.573,30.83,31.036,1994200,0
2016-02-12,31.796,32.277,30.821,31.924,1091542,0
2016-02-16,32.879,33.143,31.403,32.484,1598792,0
2016-02-17,32.643,33.48,32.436,33.223,1550894,0
2016-02-18,33.528,33.764,32.356,33.046,1295957,0
2016-02-19,32.436,32.73,31.598,32.693,1429538,0
2016-02-22,33.774,35.114,33.528,34.917,2275136,0
2016-02-23,34.543,35.262,33.626,33.676,1337730,0
2016-02-24,32.889,33.992,32.593,33.963,1440264,0
2016-02-25,34.286,34.636,32.988,33.814,1303651,0
2016-02-26,33.933,34.927,33.036,34.62,2529402,0
2016-02-29,34.425,34.611,32.799,33.026,2516877,0
2016-03-01,33.646,34.396,32.889,33.764,1634034,0
2016-03-02,33.833,34.336,33.48,34.316,1534654,0
2016-03-03,34.179,35.429,34.099,35.083,2001861,0
2016-03-04,35.547,35.852,34.74,35.281,2069135,0
2016-03-07,35.223,36.315,34.946,35.911,1715749,0
2016-03-08,35.606,35.666,34.296,34.386,1534976,0
2016-03-09,34.68,34.819,33.893,34.089,1293818,0
2016-03-10,34.207,34.444,33.48,34.089,1014497,0
2016-03-11,34.523,35.763,34.356,35.577,1825261,0
2016-03-14,35.301,35.694,34.552,35.429,1434170,0
2016-03-15,34.76,34.882,34.247,34.601,1870528,0
2016-03-16,34.69,36.629,34.444,36.364,2073771,0
2016-03-17,36.453,37.932,36.354,37.596,2362291,0
2016-03-18,37.756,38.386,37.509,37.992,2637059,0
2016-03-21,37.786,38.308,37.76,38.249,1638885,0
2016-03-22,37.913,38.515,37.806,38.289,2307608,0
2016-03-23,37.992,38.16,36.779,36.917,1965075,0
2016-03-24,36.503,36.72,35.723,36.7,1019232,0
2016-03-28,36.847,37.036,36.167,36.473,959239,0
2016-03-29,36.167,36.857,35.94,36.749,850327,0
2016-03-30,37.094,37.351,36.256,36.7,1820952,0
2016-03-31,36.601,36.7,36.02,36.098,1264305,0
2016-04-01,35.516,35.861,35.041,35.357,1334274,0
2016-04-04,35.327,35.471,34.529,34.568,1247820,0
2016-04-05,34.065,34.757,34.045,34.282,1279702,0
2016-04-06,34.372,34.5,33.504,34.035,1690974,0
2016-04-07,33.918,34.302,33.335,33.543,1518650,0
2016-04-08,34.035,34.657,33.691,33.838,1196979,0
2016-04-11,33.987,34.243,33.484,33.484,1429797,0
2016-04-12,33.552,34.816,33.499,34.598,1147036,0
2016-04-13,34.894,35.486,34.717,35.231,1036405,0
2016-04-14,35.367,35.431,34.953,34.993,880425,0
2016-04-15,34.816,35.555,34.816,35.181,1003446,0
2016-04-18,34.637,35.516,34.292,35.337,1441750,0
2016-04-19,35.645,36.541,35.625,35.92,1214547,0
2016-04-20,35.91,36.058,35.111,35.881,1875363,0
2016-04-21,35.211,38.692,35.211,38.634,4140580,0
2016-04-22,38.811,40.557,38.672,40.35,3666854,0
2016-04-25,40.064,40.201,38.445,38.722,1665319,0
2016-04-26,39.136,39.659,38.969,39.422,1188748,0
2016-04-27,39.462,40.595,39.462,40.459,1491128,0
2016-04-28,40.221,40.775,39.353,39.511,892458,0
2016-04-29,39.797,40.221,39.146,39.709,1148629,0
2016-05-02,39.659,39.837,38.584,38.949,1266759,0
2016-05-03,38.465,38.465,37.636,38.17,956926,0
2016-05-04,38.279,38.455,37.124,37.361,1041496,0
2016-05-05,37.796,38.22,37.341,37.666,893708,0
2016-05-06,37.44,37.942,37.164,37.716,1192390,0
2016-05-09,37.321,37.716,36.404,36.503,1347379,0
2016-05-10,36.7,37.519,36.147,37.4,1313844,0
2016-05-11,37.292,37.913,37.006,37.192,1063930,0
2016-05-12,37.726,37.786,36.7,37.114,1489001,0
2016-05-13,36.827,37.292,36.058,36.384,1837943,0
2016-05-16,36.798,38.05,36.749,37.252,1688994,0
2016-05-17,37.144,38.12,37.044,37.242,1332688,0
2016-05-18,36.986,36.996,36.107,36.324,1451664,0
2016-05-19,35.94,36.206,35.111,35.851,1425893,0
2016-05-20,35.99,36.532,35.89,36.098,913656,0
2016-05-23,36.078,36.571,35.94,36.324,925121,0
2016-05-24,35.881,36.369,35.111,35.645,2653949,0
2016-05-25,36,37.212,35.92,36.976,1570459,0
2016-05-26,37.272,37.272,36.216,36.64,1111711,0
2016-05-27,36.551,37.43,36.394,37.321,1460852,0
2016-05-31,37.292,38.368,37.292,37.726,5591962,0
2016-06-01,37.351,37.932,37.182,37.776,1115660,0
2016-06-02,37.529,38.13,37.222,37.4,1489266,0
2016-06-03,37.016,37.766,36.847,37.666,1454325,0
2016-06-06,37.904,38.475,37.676,38.239,1027545,0
2016-06-07,38.289,38.614,38.031,38.15,937589,0
2016-06-08,38.515,38.83,38.16,38.21,1143716,0
2016-06-09,37.736,37.766,37.154,37.311,1091738,0
2016-06-10,36.7,36.887,36.206,36.571,1362506,0
2016-06-13,36.256,36.63,35.99,36.02,977140,0
2016-06-14,35.743,36.286,35.241,35.645,1145474,0
2016-06-15,35.693,36.286,35.431,35.525,784842,0
2016-06-16,35.05,35.407,34.625,35.337,1023890,0
2016-06-17,35.466,36.217,35.387,35.842,1421381,0
2016-06-20,36.495,36.722,35.991,36.021,883666,0
2016-06-21,35.882,36.138,35.457,35.842,628030,0
2016-06-22,36.021,36.386,35.703,35.772,639026,0
2016-06-23,36.227,36.751,36.227,36.455,909275,0
2016-06-24,34.675,35.04,33.667,33.737,2505042,0
2016-06-27,33.381,33.381,31.79,31.918,1414185,0
2016-06-28,32.53,32.996,32.105,32.847,1825897,0
2016-06-29,33.587,33.875,33.123,33.815,1263428,0
2016-06-30,33.915,34.23,33.351,34.23,911906,0
2016-07-01,34.27,35.743,34.186,34.992,1669377,0
2016-07-05,34.439,34.596,33.955,34.488,1492697,0
2016-07-06,34.152,35.259,34.152,35.1,1447657,0
2016-07-07,35.279,36.118,34.805,34.982,1571623,0
2016-07-08,35.516,36.435,35.437,35.921,1427458,0
2016-07-11,36.207,36.92,36.207,36.406,1418161,0
2016-07-12,36.86,37.561,36.84,37.523,1323834,0
2016-07-13,37.561,37.879,37.029,37.157,941592,0
2016-07-14,37.533,37.899,37.474,37.493,784785,0
2016-07-15,37.68,38.007,37.474,37.571,815637,0
2016-07-18,37.424,38.135,37.394,38.075,919320,0
2016-07-19,37.927,38.045,37.68,37.927,1038930,0
2016-07-20,37.889,38.956,37.62,38.698,1273902,0
2016-07-21,38.688,39.252,38.294,38.303,1067864,0
2016-07-22,37.967,37.967,34.992,35.545,5120548,0
2016-07-25,34.992,35.289,34.31,34.942,2357200,0
2016-07-26,34.745,36.035,34.705,35.2,1990762,0
2016-07-27,35.486,35.941,34.854,35.14,1743567,0
2016-07-28,34.844,35.605,34.004,34.012,3190138,0
2016-07-29,33.717,33.965,32.966,33.421,2654258,0
2016-08-01,33.401,33.905,33.123,33.401,1465520,0
2016-08-02,33.51,33.51,32.727,33.065,1407777,0
2016-08-03,32.996,33.232,32.837,33.074,2138663,0
2016-08-04,32.956,33.172,32.727,33.065,1210508,0
2016-08-05,33.182,34.399,33.015,34.122,1721481,0
2016-08-08,34.152,34.566,33.212,33.222,1718135,0
2016-08-09,33.332,33.945,33.177,33.332,934959,0
2016-08-10,33.5,33.657,33.065,33.152,775822,0
2016-08-11,33.222,33.697,33.123,33.332,560715,0
2016-08-12,33.332,33.441,32.867,33.162,656333,0
2016-08-15,33.272,33.875,33.162,33.647,568457,0
2016-08-16,33.587,33.835,33.035,33.272,839825,0
2016-08-17,33.162,33.182,32.58,32.897,953604,0
2016-08-18,32.956,33.366,32.897,33.025,1037177,0
2016-08-19,32.767,32.767,32.055,32.125,2169720,0
2016-08-22,31.977,32.046,31.137,31.977,1254756,0
2016-08-23,32.046,32.235,31.385,31.542,1321234,0
2016-08-24,31.572,31.918,31.265,31.335,972823,0
2016-08-25,31.117,31.453,30.91,31.147,1226644,0
2016-08-26,31.275,31.601,30.668,30.811,1033520,0
2016-08-29,30.801,30.95,30.455,30.622,1547744,0
2016-08-30,30.672,30.722,30.257,30.307,1154692,0
2016-08-31,30.147,30.267,29.407,29.437,1522311,0
2016-09-01,29.417,29.66,28.893,29.269,1457800,0
2016-09-02,29.555,29.68,29.23,29.387,1384169,0
2016-09-06,29.555,29.555,28.943,29.23,1307275,0
2016-09-07,29.269,29.447,29.12,29.17,1472589,0
2016-09-08,29.377,29.961,29.187,29.872,1593520,0
2016-09-09,29.675,29.802,28.933,28.972,1042512,0
2016-09-12,28.655,28.863,28.202,28.586,1712123,0
2016-09-13,28.24,28.577,27.964,28.102,1112168,0
2016-09-14,28.042,28.192,27.451,27.538,1963297,0
2016-09-15,27.568,27.796,27.322,27.617,1375254,0
2016-09-16,27.342,27.528,27.005,27.103,2037469,0
2016-09-19,27.421,27.657,26.907,27.025,1891932,0
2016-09-20,26.975,27.025,26.461,26.471,1581783,0
2016-09-21,26.264,26.372,25.819,26.155,2625904,0
2016-09-22,26.541,27.081,26.423,26.958,2770109,0
2016-09-23,26.919,27.086,26.373,26.423,1913203,0
2016-09-26,26.443,27.126,26.373,26.909,2589916,0
2016-09-27,26.73,26.779,26.145,26.591,1214057,0
2016-09-28,26.859,27.255,26.363,27.205,1217691,0
2016-09-29,27.444,27.751,27.067,27.483,1701109,0
2016-09-30,27.731,27.94,27.384,27.781,1717871,0
2016-10-03,27.84,27.84,27.345,27.503,1195385,0
2016-10-04,27.562,27.741,27.26,27.285,1614229,0
2016-10-05,27.671,28.246,27.454,28.167,1348487,0
2016-10-06,28.097,28.608,27.83,28.583,1589718,0
2016-10-07,28.553,28.802,28.246,28.483,2271834,0
2016-10-10,28.682,28.94,28.682,28.87,1069226,0
2016-10-11,28.662,28.732,27.586,27.701,1108227,0
2016-10-12,27.731,27.83,27.345,27.621,833601,0
2016-10-13,27.305,27.582,26.929,27.463,855765,0
2016-10-14,27.463,27.651,26.977,27.295,927318,0
2016-10-17,27.315,27.661,26.967,27.126,1006207,0
2016-10-18,27.562,27.621,27.165,27.483,975705,0
2016-10-19,27.562,27.91,27.414,27.641,902576,0
2016-10-20,27.315,27.651,27.017,27.512,1819543,0
2016-10-21,27.077,27.562,26.759,27.374,2072764,0
2016-10-24,27.503,27.532,26.909,27.096,1481213,0
2016-10-25,27.067,27.131,26.413,26.601,1401401,0
2016-10-26,26.343,27.344,26.313,26.987,1065028,0
2016-10-27,27.285,27.463,27.027,27.374,1265379,0
2016-10-28,28.643,31.775,28.553,31.635,4874066,0
2016-10-31,31.725,32.319,31.526,31.735,2053968,0
2016-11-01,31.795,32.101,30.943,31.409,2168364,0
2016-11-02,31.03,31.289,29.485,29.504,2592178,0
2016-11-03,29.534,29.832,28.831,29.654,1563374,0
2016-11-04,29.504,29.614,28.638,28.762,1962260,0
2016-11-07,29.316,29.415,28.301,28.306,1719452,0
2016-11-08,28.177,28.246,27.285,27.84,1583968,0
2016-11-09,29.674,31.289,29.346,30.168,5395012,0
2016-11-10,30.991,31.349,30.308,30.774,3448322,0
2016-11-11,30.793,31.03,29.782,30.298,2489712,0
2016-11-14,30.308,30.783,29.782,30.734,2680389,0
2016-11-15,31.15,31.665,30.754,31.596,2200503,0
2016-11-16,31.279,31.576,30.843,31.09,1934623,0
2016-11-17,31.467,31.68,31.05,31.12,1918693,0
2016-11-18,31.12,31.359,30.873,31.2,1439854,0
2016-11-21,31.526,31.943,31.16,31.705,2788002,0
2016-11-22,32.012,33.796,31.993,33.677,3796921,0
2016-11-23,33.776,33.826,33.201,33.45,1875683,0
2016-11-25,33.667,33.667,33.013,33.38,684623,0
2016-11-28,33.38,33.47,32.429,32.527,1294141,0
2016-11-29,32.339,32.444,31.635,31.805,1462826,0
2016-11-30,32.507,33.47,32.507,33.211,2154243,0
2016-12-01,33.806,33.968,33.251,33.548,1843062,0
2016-12-02,33.46,33.529,31.409,31.815,3692045,0
2016-12-05,32.121,32.597,31.913,32.261,1948109,0
2016-12-06,32.409,33.113,32.061,33.083,1207503,0
2016-12-07,33.45,34.033,33.251,33.846,1968264,0
2016-12-08,34.153,34.609,33.607,34.46,2101512,0
2016-12-09,34.658,35.337,34.222,35.184,1736908,0
2016-12-12,35.55,36.165,35.501,35.888,2363721,0
2016-12-13,36.105,36.234,35.422,35.808,1430950,0
2016-12-14,35.62,35.828,35.253,35.273,1631115,0
2016-12-15,35.174,35.382,34.757,34.866,1103634,0
2016-12-16,34.925,35.164,34.787,34.995,1480214,0
2016-12-19,35.035,35.501,34.448,34.737,1118415,0
2016-12-20,35.084,35.192,34.647,34.856,955426,0
2016-12-21,34.777,35.253,34.767,35.164,958961,0
2016-12-22,35.104,35.541,34.498,34.787,1100185,0
2016-12-23,34.657,34.875,33.843,33.963,944129,0
2016-12-27,34.22,34.439,33.863,34.021,1266868,0
2016-12-28,34.011,34.21,31.579,32.492,3345861,0
2016-12-29,32.283,32.662,31.698,31.808,1708588,0
2016-12-30,31.778,32.195,31.401,31.529,1288278,0
2017-01-03,32.175,32.303,31.838,32.195,1276667,0
2017-01-04,32.235,33.423,32.108,33.366,1537713,0
2017-01-05,33.486,33.711,32.692,32.82,2065610,0
2017-01-06,32.84,33.317,32.592,32.929,988720,0
2017-01-09,32.89,33.039,31.748,31.798,1400718,0
2017-01-10,31.986,32.255,31.728,32.215,937148,0
2017-01-11,32.293,32.74,32.125,32.602,803016,0
2017-01-12,32.77,32.939,32.215,32.632,1190061,0
2017-01-13,32.592,32.77,32.105,32.502,859241,0
2017-01-17,32.502,32.876,32.205,32.323,833719,0
2017-01-18,32.303,32.452,31.856,32.016,1098237,0
2017-01-19,32.016,32.373,31.429,31.579,887356,0
2017-01-20,31.609,31.778,31.002,31.371,1492292,0
2017-01-23,31.281,31.778,31.192,31.619,1026264,0
2017-01-24,31.788,32.723,31.718,32.602,1705114,0
2017-01-25,33.167,34.36,32.82,34.28,2561317,0
2017-01-26,34.757,34.915,34.113,34.419,1435497,0
2017-01-27,34.36,34.409,33.366,33.614,1046194,0
2017-01-30,33.267,33.335,32.373,32.949,1222474,0
2017-01-31,33.049,33.177,32.353,32.979,1064584,0
2017-02-01,33.187,33.505,32.448,32.672,971885,0
2017-02-02,32.602,32.959,32.245,32.463,1038051,0
2017-02-03,32.87,33.614,32.682,33.099,975932,0
2017-02-06,33.079,33.167,32.622,32.672,886448,0
2017-02-07,32.75,32.9,32.13,32.473,1569414,0
2017-02-08,32.443,32.473,31.599,31.996,1499933,0
2017-02-09,31.976,33.104,31.788,32.979,1326163,0
2017-02-10,33.059,33.476,32.662,33.446,1031035,0
2017-02-13,33.546,34.637,33.546,34.448,1691114,0
2017-02-14,34.26,35.124,33.585,35.104,2159196,0
2017-02-15,35.035,35.898,34.945,35.749,2409381,0
2017-02-16,35.671,35.72,35.154,35.521,1674723,0
2017-02-17,35.144,35.144,33.483,33.714,2080663,0
2017-02-21,34.21,35.204,34.042,34.905,1496189,0
2017-02-22,34.687,34.905,34.22,34.478,1119874,0
2017-02-23,34.647,34.697,33.257,33.654,1412601,0
2017-02-24,33.336,33.694,32.929,33.634,1207206,0
2017-02-27,33.604,34.37,33.277,34.071,1396256,0
2017-02-28,34.031,34.061,32.979,33.336,1946800,0
2017-03-01,32.79,33.593,31.906,32.81,5458793,0
2017-03-02,32.602,32.959,32.265,32.612,2658924,0
2017-03-03,32.572,33.187,31.981,32.205,1855255,0
2017-03-06,31.956,31.976,30.944,31.321,1854959,0
2017-03-07,31.281,31.596,30.407,30.725,2255958,0
2017-03-08,30.715,31.4,30.715,30.894,1495784,0
2017-03-09,30.794,30.874,29.439,30.05,2157150,0
2017-03-10,30.268,30.467,29.801,30.11,1877901,0
2017-03-13,29.901,30.278,29.689,29.911,1843036,0
2017-03-14,29.563,29.841,29.394,29.791,1430026,0
2017-03-15,29.851,30.402,29.702,30.328,1623359,0
2017-03-16,30.586,30.686,30.119,30.258,1210396,0
2017-03-17,30.069,30.089,29.531,29.621,3208184,0
2017-03-20,29.621,29.76,29.243,29.501,1764646,0
2017-03-21,29.581,29.601,28.65,28.785,2452050,0
2017-03-22,28.715,29.093,28.347,28.626,1873081,0
2017-03-23,28.646,29.074,28.516,28.884,1113703,0
2017-03-24,28.954,29.253,28.601,28.695,1430540,0
2017-03-27,28.297,28.815,28.267,28.725,930142,0
2017-03-28,28.864,29.805,28.825,29.671,1454528,0
2017-03-29,29.74,30.228,29.442,30.029,1435335,0
2017-03-30,30.158,30.756,30.099,30.507,1372384,0
2017-03-31,30.397,30.835,30.397,30.606,1120774,0
2017-04-03,30.686,30.726,29.89,30.029,1243427,0
2017-04-04,29.959,30.457,29.92,30.049,1222688,0
2017-04-05,30.407,30.676,30.049,30.178,2923637,0
2017-04-06,30.218,30.626,30.213,30.278,1079861,0
2017-04-07,30.228,30.417,29.979,30.218,1099076,0
2017-04-10,30.268,30.905,30.228,30.716,1302433,0
2017-04-11,30.686,30.825,30.178,30.338,1008793,0
2017-04-12,30.328,30.328,29.601,29.681,1136893,0
2017-04-13,29.571,29.76,28.735,28.805,1917459,0
2017-04-17,28.894,29.064,28.526,28.944,1392721,0
2017-04-18,28.695,29.521,28.626,29.382,2092833,0
2017-04-19,29.86,30.238,29.661,29.74,1630676,0
2017-04-20,29.86,30.102,29.601,29.969,1028352,0
2017-04-21,29.959,30.024,29.541,29.81,1004004,0
2017-04-24,30.357,30.636,30.009,30.437,1132113,0
2017-04-25,30.586,30.935,30.203,30.865,1453880,0
2017-04-26,30.855,31.542,30.726,31.164,968044,0
2017-04-27,31.034,31.054,30.288,30.557,1042670,0
2017-04-28,30.557,30.636,29.641,29.939,1465848,0
2017-05-01,29.989,30.238,29.621,30.029,1195109,0
2017-05-02,30.039,30.566,30.039,30.357,1910939,0
2017-05-03,30.268,30.318,29.283,29.581,1100533,0
2017-05-04,29.263,29.263,28.765,28.954,1312708,0
2017-05-05,29.034,29.352,28.815,29.163,1081800,0
2017-05-08,29.113,29.263,28.79,28.924,1798332,0
2017-05-09,26.963,27.292,24.913,26.794,11719546,0
2017-05-10,26.665,26.774,25.182,25.271,5372600,0
2017-05-11,25.251,25.371,23.987,24.206,4854321,0
2017-05-12,24.256,24.256,22.803,22.932,4832288,0
2017-05-15,23.39,23.615,22.793,22.932,4256182,0
2017-05-16,22.932,23.251,20.663,20.703,8525064,0
2017-05-17,20.344,20.792,19.907,20.116,6016035,0
2017-05-18,19.976,20.195,18.1,19.26,9996128,0
2017-05-19,20.116,21.151,19.986,20.703,7550926,0
2017-05-22,20.902,20.965,20.036,20.255,3423639,0
2017-05-23,20.315,20.444,19.847,20.056,2473751,0
2017-05-24,19.907,20.315,19.737,20.215,3212291,0
2017-05-25,20.245,20.374,19.25,19.349,2699345,0
2017-05-26,19.379,19.707,19.27,19.628,1694213,0
2017-05-30,19.518,19.608,18.802,18.842,2089674,0
2017-05-31,18.832,18.911,18.291,18.832,2571606,0
2017-06-01,18.901,19.857,18.662,19.479,3567200,0
2017-06-02,19.459,19.459,18.931,19.11,1953146,0
2017-06-05,19.021,19.648,18.802,19.09,2969343,0
2017-06-06,18.553,18.712,17.159,17.199,8131471,0
2017-06-07,17.229,17.319,14.96,15.278,10828531,0
2017-06-08,15.328,16.373,15.179,15.627,5421246,0
2017-06-09,15.637,16.648,15.253,16.084,5433210,0
2017-06-12,16.154,16.552,15.676,15.726,4410067,0
2017-06-13,15.587,16.055,14.731,15.706,6718400,0
2017-06-14,15.776,16.234,15.448,16.144,3564721,0
2017-06-15,15.806,16.104,14.99,15.229,3073381,0
2017-06-16,15.268,15.318,14.93,15.268,2677031,0
2017-06-19,15.219,15.557,15.041,15.288,3075786,0
2017-06-20,15.179,15.278,14.84,14.91,2824125,0
2017-06-21,14.6,14.63,12.91,13.15,11541077,0
2017-06-22,13.34,14,13.31,13.53,4620863,0
2017-06-23,13.51,14.08,13.21,14,11892735,0
2017-06-26,14.05,14.57,13.89,14.4,4349806,0
2017-06-27,14.43,20.3,14.39,20.02,46093527,0
2017-06-28,21.2,23.08,19.46,20.21,48952776,0
2017-06-29,20.36,22.135,19.87,21.57,15181937,0
2017-06-30,21.75,21.77,19.68,19.73,14003192,0
2017-07-03,19.85,20.199,18.65,18.7,6083066,0
2017-07-05,19.08,19.6,18.57,19.31,5427992,0
2017-07-06,19.19,19.19,17.64,17.73,8277124,0
2017-07-07,17.69,17.97,17.06,17.78,7224296,0
2017-07-10,17.72,18,17.24,17.36,4232283,0
2017-07-11,17.32,17.86,17.05,17.38,5318196,0
2017-07-12,17.51,17.83,17.32,17.57,4067574,0
2017-07-13,17.58,18.28,17.3,17.91,6471089,0
2017-07-14,18.01,18.05,17.43,17.46,3900003,0
2017-07-17,17.52,18.42,17.5,18.3,4616856,0
2017-07-18,18.37,18.39,17.56,17.86,4671001,0
2017-07-19,17.83,18.48,17.83,18.33,3542972,0
2017-07-20,18.38,18.51,18.0071,18.13,2613691,0
2017-07-21,18.26,18.3,17.5,17.79,3277983,0
2017-07-24,17.39,17.4,16.46,16.92,5030517,0
2017-07-25,17.08,18.39,17.005,18.17,4496643,0
2017-07-26,18.78,18.8,17.65,18.07,3121148,0
2017-07-27,18.13,18.61,18.01,18.27,2583910,0
2017-07-28,18.19,18.63,17.99,18.54,2968818,0
2017-07-31,18.55,18.84,18.2707,18.74,3427801,0
2017-08-01,18.74,18.83,18.04,18.16,3907770,0
2017-08-02,18.22,18.39,17.8,17.87,2132374,0
2017-08-03,17.87,17.95,17.31,17.57,3451505,0
2017-08-04,17.67,17.67,16.31,16.97,4404472,0
2017-08-07,16.45,16.68,16.05,16.25,3700532,0
2017-08-08,16.161,17.06,15.8367,16.41,3769199,0
2017-08-09,16.45,16.5005,15.87,16.33,4760267,0
2017-08-10,12.8,12.92,10.54,11.97,32837525,0
2017-08-11,11.63,12.2,11.19,11.8,11280175,0
2017-08-14,11.98,12.485,11.95,12.22,5568306,0
2017-08-15,12.02,12.45,11.14,11.19,5669655,0
2017-08-16,11.05,11.129,9.92,9.97,12034288,0
2017-08-17,9.92,10.11,9.55,9.78,9045389,0
2017-08-18,9.66,10.15,9.66,9.99,5545006,0
2017-08-21,9.96,10.12,9.84,10,4093853,0
2017-08-22,10,10.63,9.82,10.56,4797494,0
2017-08-23,10.4,11.28,10.27,11.02,5148915,0
2017-08-24,10.97,11.63,10.82,11.62,3853923,0
2017-08-25,11.67,11.8157,10.98,10.99,3830839,0
2017-08-28,11.29,12.41,11,12.17,5749160,0
2017-08-29,12.05,12.07,11.32,11.9,3482477,0
2017-08-30,11.86,13.43,11.68,12.55,7931623,0
2017-08-31,12.52,12.71,12.2301,12.34,4236525,0
2017-09-01,12.52,13.19,12.5,13.12,4131546,0
2017-09-05,13.04,13.16,12.68,12.93,3339654,0
2017-09-06,12.98,13.58,12.82,13.53,3179232,0
2017-09-07,13.51,14.1,13.2881,14,3793643,0
2017-09-08,13.96,14.25,13.6825,14.14,3795296,0
2017-09-11,14.12,14.62,14.03,14.15,4493868,0
2017-09-12,14.18,14.9063,13.9101,14.57,3431362,0
2017-09-13,14.58,15.01,14.57,14.93,3314851,0
2017-09-14,14.78,15.1416,14.7339,14.86,2412249,0
2017-09-15,14.92,15.07,14.44,15.05,2716972,0
2017-09-18,15.16,15.52,15.05,15.17,2252744,0
2017-09-19,15.18,16.83,14.97,16.28,9477476,0
2017-09-20,16.24,16.39,15.659,16,3649048,0
2017-09-21,16,16.45,15.7541,16.26,2430773,0
2017-09-22,16.26,16.42,15.87,16.37,2396530,0
2017-09-25,16.1,16.72,16.04,16.38,2355528,0
2017-09-26,16.5,17.0234,16.35,16.77,2795523,0
2017-09-27,16.88,17,16.39,16.8,2610205,0
2017-09-28,16.88,16.9,16.56,16.87,1749062,0
2017-09-29,16.9,16.99,16.595,16.8,1609649,0
2017-10-02,16.69,17.44,16.44,17.31,2846556,0
2017-10-03,17.44,17.44,16.63,16.67,3159670,0
2017-10-04,16.6,16.8559,16.12,16.22,3048771,0
2017-10-05,16.24,16.68,16.12,16.28,2069763,0
2017-10-06,16.25,16.59,16.2,16.52,1101273,0
2017-10-09,16.48,16.735,15.708,15.9,1853595,0
2017-10-10,16,16.25,15.87,15.94,1877868,0
2017-10-11,15.8,16.08,15.56,15.72,1520095,0
2017-10-12,15.7,15.97,15.65,15.87,1301797,0
2017-10-13,16,16.52,15.93,16.3,1399599,0
2017-10-16,16.39,16.51,16.1,16.2,1515301,0
2017-10-17,16.2,16.51,15.83,16.04,1597805,0
2017-10-18,16,16.1,15.74,15.85,1511362,0
2017-10-19,15.57,16.5,15.33,16.19,2644512,0
2017-10-20,16.29,16.38,15.77,16,2549109,0
2017-10-23,15.79,16.0799,15.67,15.76,2352211,0
2017-10-24,15.75,16.74,15.71,16.56,3779968,0
2017-10-25,16.56,16.6,15.86,16.24,2257430,0
2017-10-26,16.27,16.74,16.2447,16.71,2140491,0
2017-10-27,16.44,16.47,15.97,16.08,2663142,0
2017-10-30,16.2185,17.18,16.13,16.18,4664799,0
2017-10-31,17.01,17.58,13.76,13.94,11788899,0
2017-11-01,14.06,14.45,14,14.36,4080012,0
2017-11-02,14.36,14.7601,14.27,14.63,4067125,0
2017-11-03,14.42,16.06,14.42,15.96,4420214,0
2017-11-06,16,17.19,15.69,17.11,4356108,0
2017-11-07,16.41,17.2,16.41,16.41,2636683,0
2017-11-08,16.25,16.98,16.24,16.96,1915608,0
2017-11-09,16.61,17.1476,16.45,16.6,1509382,0
2017-11-10,16.47,16.82,16.46,16.57,1144329,0
