Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.4959,8.7287,8.4768,8.7153,757918,0
2005-02-28,8.7821,8.9845,8.7821,8.9828,1766731,0
2005-03-01,9.0305,9.0419,8.8778,8.975,654209,0
2005-03-02,8.954,8.956,8.7821,8.8012,719681,0
2005-03-03,8.8967,8.9253,8.7364,8.8146,661020,0
2005-03-04,8.8528,9.1067,8.8528,9.0896,715492,0
2005-03-07,9.1641,9.3228,9.1145,9.3208,810294,0
2005-03-08,9.3584,9.4453,9.3228,9.4413,1775108,0
2005-03-09,9.4886,9.546,9.2691,9.2877,605496,0
2005-03-10,9.2593,9.2593,9.0725,9.126,726489,0
2005-03-11,9.1353,9.2099,9.0896,9.2099,653158,0
2005-03-14,9.1641,9.2117,8.8681,9.0285,730684,0
2005-03-15,8.9387,8.954,8.7746,8.8585,917675,0
2005-03-16,8.8605,8.8699,8.3259,8.5664,1491219,0
2005-03-17,8.5664,8.5664,8.2096,8.3946,1397462,0
2005-03-18,8.3623,8.4978,8.3564,8.3812,687727,0
2005-03-21,8.2859,8.2955,7.9631,8.1463,1637875,0
2005-03-22,8.0473,8.1235,7.82,7.8486,1650449,0
2005-03-23,7.5414,7.7075,7.4057,7.6368,2473837,0
2005-03-24,7.6368,7.9307,7.6368,7.8466,1059619,0
2005-03-28,7.9001,7.9134,7.7896,7.8373,487642,0
2005-03-29,7.8373,7.8963,7.7188,7.7416,1350319,0
2005-03-30,7.7798,7.8466,7.7703,7.8276,313225,0
2005-03-31,7.8753,8.0814,7.8753,8.0243,743778,0
2005-04-01,8.133,8.1979,7.9498,7.9899,698730,0
2005-04-04,8.0185,8.2113,7.946,8.1635,542116,0
2005-04-05,8.1102,8.1522,8.032,8.0473,528500,0
2005-04-06,8.1752,8.4424,8.1752,8.4366,794584,0
2005-04-07,8.4787,8.6237,8.4634,8.4806,572497,0
2005-04-08,8.4386,8.4406,8.3298,8.3298,530072,0
2005-04-11,8.3908,8.4099,8.1905,8.2381,237798,0
2005-04-12,8.1905,8.2859,8.0893,8.2859,356696,0
2005-04-13,8.3336,8.3623,8.2096,8.2113,229416,0
2005-04-14,8.2475,8.3259,8.219,8.2342,395457,0
2005-04-15,8.2096,8.2113,7.9134,7.9154,615972,0
2005-04-18,7.8276,7.9995,7.6271,7.9995,762631,0
2005-04-19,8.0949,8.3011,8.0873,8.2475,549452,0
2005-04-20,8.3088,8.3259,7.9688,7.9785,694538,0
2005-04-21,7.9899,8.0473,7.8963,8.0473,1234036,0
2005-04-22,7.9995,8.1522,7.9327,8.0185,535832,0
2005-04-25,8.0185,8.1865,7.9841,8.1542,319510,0
2005-04-26,8.0185,8.1522,8.0185,8.1522,238847,0
2005-04-27,8.1311,8.1579,7.9346,8.0987,553639,0
2005-04-28,7.9231,8.1082,7.9134,8.0281,1111471,0
2005-04-29,7.9976,8.4233,7.9976,8.2878,1559836,0
2005-05-02,8.4194,8.4578,8.1924,8.2629,1529981,0
2005-05-03,8.2629,8.2629,8.133,8.2057,2564457,0
2005-05-04,8.1999,8.3756,8.177,8.3011,1265463,0
2005-05-05,8.3469,8.4578,8.2647,8.2801,696635,0
2005-05-06,8.2859,8.3431,8.1789,8.2342,533740,0
2005-05-09,8.2096,8.2973,8.1846,8.221,967956,0
2005-05-10,8.1979,8.3374,7.9614,8.0072,1140280,0
2005-05-11,7.9879,8.0893,7.9575,8.0893,420600,0
2005-05-12,8.0912,8.1293,7.8526,7.8773,364556,0
2005-05-13,7.9174,8.0949,7.9174,7.9803,632208,0
2005-05-16,7.9422,8.0376,7.9422,7.9803,170229,0
2005-05-17,7.9708,8.0607,7.9442,7.9442,576164,0
2005-05-18,7.9442,8.2151,7.9442,8.1979,1239274,0
2005-05-19,8.2361,8.2361,8.1483,8.1808,164991,0
2005-05-20,8.1635,8.2342,8.116,8.1732,130421,0
2005-05-23,8.133,8.2057,8.1197,8.1598,395982,0
2005-05-24,8.1905,8.2096,8.0492,8.076,280747,0
2005-05-25,8.0165,8.0661,7.7646,7.8506,415887,0
2005-05-26,7.8506,8.0949,7.8506,8.0072,491836,0
2005-05-27,7.9708,8.076,7.9327,8.0473,555736,0
2005-05-31,8.0185,8.0587,7.9575,7.9976,423741,0
2005-06-01,8.0263,8.076,7.8849,8.0185,523263,0
2005-06-02,7.9995,8.0587,7.9995,8.0338,514356,0
2005-06-03,7.9861,8.0661,7.9346,7.9516,369795,0
2005-06-06,8.0185,8.0661,7.9422,8.0492,698730,0
2005-06-07,8.0643,8.4595,8.0643,8.4061,1672445,0
2005-06-08,8.4386,8.5131,8.4386,8.4729,372937,0
2005-06-09,8.4309,8.5398,8.4291,8.5014,238847,0
2005-06-10,8.5206,8.5436,8.4406,8.5073,1014573,0
2005-06-13,8.5073,8.7575,8.5034,8.6887,791441,0
2005-06-14,8.7078,8.8414,8.7059,8.83,1302130,0
2005-06-15,8.8778,8.9082,8.7918,8.8872,801394,0
2005-06-16,8.9331,8.9445,8.8128,8.9216,656301,0
2005-06-17,8.9445,9.0685,8.9159,9.0094,745869,0
2005-06-20,8.9904,9.0113,8.8797,8.9063,633256,0
2005-06-21,8.954,8.9732,8.8491,8.8987,343081,0
2005-06-22,8.8778,8.8872,8.6734,8.7153,316369,0
2005-06-23,8.6677,8.7153,8.4653,8.5303,384981,0
2005-06-24,8.5339,8.5913,8.4099,8.5646,502309,0
2005-06-27,8.637,8.6828,8.6008,8.6581,650017,0
2005-06-28,8.6086,8.7173,8.6086,8.7173,614401,0
2005-06-29,8.7841,8.9732,8.7821,8.9043,708683,0
2005-06-30,8.9732,9.2558,8.8224,8.8797,1168040,0
2005-07-01,8.9273,9.2117,8.9273,9.143,850628,0
2005-07-05,9.145,9.1641,9.0494,9.1164,767869,0
2005-07-06,9.2538,9.3604,9.25,9.3604,562544,0
2005-07-07,9.2117,9.2994,9.1641,9.2578,850628,0
2005-07-08,9.3545,9.546,9.3437,9.503,753205,0
2005-07-11,9.503,9.641,9.4975,9.509,1568737,0
2005-07-12,9.4508,9.4687,9.2578,9.2578,849055,0
2005-07-13,9.2593,9.2974,8.9921,9.0075,894623,0
2005-07-14,9.0208,9.0532,8.9502,8.9828,900913,0
2005-07-15,8.9828,8.9828,8.639,8.7059,1299514,0
2005-07-18,8.7535,8.83,8.7535,8.7937,806106,0
2005-07-19,8.9273,9.1621,8.8433,9.0974,638493,0
2005-07-20,9.1927,9.2538,9.1545,9.2538,681444,0
2005-07-21,9.2405,9.3267,8.7821,8.8585,953291,0
2005-07-22,8.8967,9.2954,8.8949,9.1641,829153,0
2005-07-25,9.4413,9.685,9.4147,9.679,1559836,0
2005-07-26,9.604,9.928,9.552,9.728,1060666,0
2005-07-27,10.061,10.061,9.635,9.654,728587,0
2005-07-28,9.728,9.803,9.621,9.683,1408985,0
2005-07-29,9.683,9.794,9.507,9.698,718635,0
2005-08-01,9.65,9.736,9.542,9.664,898817,0
2005-08-02,9.666,9.88,9.666,9.88,634826,0
2005-08-03,9.88,9.937,9.815,9.909,242509,0
2005-08-04,9.957,9.975,9.718,9.73,488168,0
2005-08-05,9.738,9.738,9.1641,9.4355,1479168,0
2005-08-08,9.3515,9.4285,9.2613,9.3228,387077,0
2005-08-09,9.3702,9.595,9.3545,9.595,705541,0
2005-08-10,9.728,9.88,9.65,9.807,486596,0
2005-08-11,9.832,9.844,9.66,9.702,520120,0
2005-08-12,9.728,9.738,9.546,9.546,407507,0
2005-08-15,9.595,9.668,9.546,9.593,142995,0
2005-08-16,9.593,9.593,9.3368,9.3368,210562,0
2005-08-17,9.3741,9.4047,9.2593,9.3869,359318,0
2005-08-18,9.4265,9.4265,9.2117,9.3368,360889,0
2005-08-19,9.3368,9.4315,9.2613,9.4315,403838,0
2005-08-22,9.4508,9.595,9.4028,9.4766,429503,0
2005-08-23,9.4028,9.4028,8.977,9.0325,706062,0
2005-08-24,9.0305,9.0572,8.7153,8.8242,1087905,0
2005-08-25,8.9198,9.0763,8.7841,9.0763,908243,0
2005-08-26,9.0399,9.0781,8.8012,9.0285,349892,0
2005-08-29,8.9828,9.1563,8.9712,9.1563,474549,0
2005-08-30,9.1181,9.2117,9.1029,9.1736,325794,0
2005-08-31,9.2023,9.2079,9.12,9.143,545783,0
2005-09-01,9.143,9.1545,9.0592,9.0838,477691,0
2005-09-02,8.9732,9.0838,8.9712,9.0592,272367,0
2005-09-06,9.0685,9.143,9.0094,9.0477,959574,0
2005-09-07,9.0208,9.0974,8.998,9.0592,727016,0
2005-09-08,9.1641,9.1641,9.0685,9.0801,227324,0
2005-09-09,9.185,9.2117,9.12,9.1353,801914,0
2005-09-12,9.1832,9.185,9.0744,9.145,931288,0
2005-09-13,9.185,9.185,9.1353,9.1563,599211,0
2005-09-14,9.2042,9.25,9.185,9.2157,1048616,0
2005-09-15,9.3111,9.3721,9.25,9.3545,1318892,0
2005-09-16,9.3741,9.734,9.3741,9.7,1336179,0
2005-09-19,9.832,9.844,9.617,9.662,570401,0
2005-09-20,9.803,10.061,9.759,10.042,951718,0
2005-09-21,10.024,10.113,9.929,10.014,860054,0
2005-09-22,9.738,9.738,9.4413,9.629,1350319,0
2005-09-23,9.546,9.687,9.546,9.611,1285895,0
2005-09-26,9.641,9.764,9.569,9.633,406455,0
2005-09-27,9.679,9.72,9.66,9.687,666253,0
2005-09-28,9.745,9.852,9.743,9.775,907722,0
2005-09-29,9.738,9.852,9.677,9.775,582449,0
2005-09-30,9.738,9.794,9.73,9.775,662066,0
2005-10-03,10.115,10.424,10.042,10.306,4361039,0
2005-10-04,10.447,10.452,10.324,10.383,2145947,0
2005-10-05,10.373,10.373,9.928,9.929,1606449,0
2005-10-06,9.959,9.96,9.554,9.585,1882487,0
2005-10-07,9.548,9.755,9.548,9.696,873148,0
2005-10-10,9.743,9.766,9.585,9.623,379747,0
2005-10-11,9.565,9.599,9.3348,9.4285,761061,0
2005-10-12,9.3072,9.3888,9.1507,9.2346,991002,0
2005-10-13,9.2346,9.2346,8.8012,8.8204,1825917,0
2005-10-14,8.5913,8.9253,8.5054,8.8224,1815441,0
2005-10-17,8.8224,8.8778,8.744,8.8681,961670,0
2005-10-18,8.8376,8.8394,8.6104,8.6561,777297,0
2005-10-19,8.5436,8.6276,8.3107,8.6219,1187423,0
2005-10-20,8.6257,8.637,8.4653,8.4881,562544,0
2005-10-21,8.5588,8.6544,8.5148,8.5894,719681,0
2005-10-24,8.5417,8.5456,8.219,8.3564,1601216,0
2005-10-25,8.3623,8.3736,8.2096,8.2381,1190042,0
2005-10-26,8.3049,8.3049,8.1999,8.2057,1485979,0
2005-10-27,8.2534,8.2801,8.0224,8.0527,1140280,0
2005-10-28,8.0185,8.1617,8.011,8.1408,1592309,0
2005-10-31,8.1522,8.4862,8.1522,8.4366,1976243,0
2005-11-01,8.4366,8.6561,8.4366,8.6104,1414224,0
2005-11-02,8.6581,8.7994,8.6294,8.7785,873148,0
2005-11-03,8.7918,8.8681,8.7535,8.7728,711299,0
2005-11-04,8.8204,8.8242,8.5436,8.5436,544213,0
2005-11-07,8.5664,8.6333,8.4978,8.5531,523263,0
2005-11-08,8.6257,8.7821,8.6008,8.7268,752158,0
2005-11-09,8.6677,8.8585,8.6333,8.744,426885,0
2005-11-10,8.7059,8.7612,8.6086,8.6828,1223038,0
2005-11-11,9.0285,9.315,9.0037,9.1641,5368801,0
2005-11-14,9.3929,9.526,9.3091,9.3604,1706493,0
2005-11-15,9.526,9.526,9.2788,9.3189,1472885,0
2005-11-16,9.4225,9.4975,9.4167,9.4726,1183756,0
2005-11-17,9.544,9.694,9.507,9.679,846440,0
2005-11-18,9.681,9.681,9.4028,9.546,944383,0
2005-11-21,9.501,9.577,9.3741,9.53,906672,0
2005-11-22,9.4707,9.4746,9.2994,9.3644,1284321,0
2005-11-23,9.3682,9.567,9.3644,9.567,733826,0
2005-11-25,9.615,9.656,9.548,9.563,247229,0
2005-11-28,9.552,9.593,9.4167,9.4265,402793,0
2005-11-29,9.4453,9.507,9.3306,9.3721,460929,0
2005-11-30,9.4205,9.505,9.3888,9.4677,689305,0
2005-12-01,9.507,9.775,9.4886,9.775,1222514,0
2005-12-02,9.747,9.759,9.613,9.658,459883,0
2005-12-05,9.658,9.687,9.4547,9.548,1184802,0
2005-12-06,9.595,9.65,9.571,9.599,977381,0
2005-12-07,9.66,9.677,9.625,9.658,685111,0
2005-12-08,9.658,9.658,9.546,9.565,389174,0
2005-12-09,9.613,9.794,9.607,9.708,1062236,0
2005-12-12,9.718,9.807,9.623,9.72,925530,0
2005-12-13,9.786,9.807,9.635,9.712,906672,0
2005-12-14,9.947,10.143,9.937,10.105,1164898,0
2005-12-15,10.105,10.109,9.652,9.71,1206278,0
2005-12-16,9.738,9.903,9.738,9.84,350410,0
2005-12-19,9.824,10.038,9.786,9.955,599211,0
2005-12-20,10.113,10.134,9.965,10.044,457787,0
2005-12-21,10.091,10.365,10.087,10.26,877341,0
2005-12-22,10.214,10.214,10.13,10.185,628542,0
2005-12-23,10.113,10.113,10.001,10.038,466694,0
2005-12-27,10.024,10.024,9.815,9.848,290179,0
2005-12-28,9.857,9.907,9.732,9.861,505974,0
2005-12-29,9.909,9.909,9.807,9.813,1030809,0
2005-12-30,9.813,9.834,9.706,9.718,441030,0
2006-01-03,9.792,10.03,9.777,10.005,1250798,0
2006-01-04,9.995,10.214,9.995,10.193,618068,0
2006-01-05,10.167,10.26,10.13,10.226,362459,0
2006-01-06,10.313,10.46,10.309,10.416,808723,0
2006-01-09,10.388,10.626,10.281,10.626,1612738,0
2006-01-10,10.452,10.452,10.235,10.371,1060139,0
2006-01-11,10.309,10.44,10.252,10.424,589260,0
2006-01-12,10.428,10.564,10.318,10.359,625924,0
2006-01-13,10.359,10.489,10.275,10.318,379221,0
2006-01-17,10.281,10.291,10.119,10.157,674114,0
2006-01-18,9.985,10.099,9.975,9.983,1301610,0
2006-01-19,10.117,10.334,10.087,10.285,586643,0
2006-01-20,10.285,10.363,10.042,10.047,683015,0
2006-01-23,9.975,10.197,9.971,10.149,523263,0
2006-01-24,10.101,10.363,10.101,10.316,853769,0
2006-01-25,10.311,10.526,10.309,10.491,1869388,0
2006-01-26,10.863,10.961,10.673,10.961,1375986,0
2006-01-27,10.976,11.19,10.825,10.922,1009334,0
2006-01-30,11.029,11.049,10.692,10.854,757918,0
2006-01-31,10.939,11.398,10.893,11.348,743251,0
2006-02-01,11.242,11.342,11.121,11.224,1480741,0
2006-02-02,11.224,11.224,10.728,10.767,1317321,0
2006-02-03,10.769,10.965,10.51,10.752,840675,0
2006-02-06,10.883,10.928,10.717,10.837,832294,0
2006-02-07,10.961,10.961,10.577,10.717,798251,0
2006-02-08,10.669,10.797,10.57,10.783,367698,0
2006-02-09,10.863,11.087,10.863,10.992,458836,0
2006-02-10,11.041,11.075,10.696,10.819,797199,0
2006-02-13,10.819,11.119,10.767,10.811,1864675,0
2006-02-14,10.809,11.014,10.787,10.93,1158089,0
2006-02-15,10.939,10.939,10.692,10.694,1355032,0
2006-02-16,10.741,10.974,10.73,10.935,553639,0
2006-02-17,10.937,11.026,10.843,10.852,3056813,0
2006-02-21,10.845,10.877,10.739,10.739,2492696,0
2006-02-22,10.739,10.741,10.233,10.309,2452362,0
2006-02-23,10.309,10.309,9.949,10.071,2298894,0
2006-02-24,9.957,10.214,9.832,10.208,1179043,0
2006-02-27,10.22,10.383,10.22,10.314,752158,0
2006-02-28,10.363,10.447,10.101,10.155,889911,0
2006-03-01,10.309,10.498,10.254,10.498,943864,0
2006-03-02,10.479,10.684,10.452,10.471,651067,0
2006-03-03,10.473,10.633,10.332,10.617,625400,0
2006-03-06,10.643,10.643,10.354,10.367,913483,0
2006-03-07,10.309,10.309,10.001,10.047,1797107,0
2006-03-08,10.049,10.289,9.995,10.233,2346033,0
2006-03-09,10.328,10.361,10.02,10.02,942292,0
2006-03-10,10.079,10.119,10.024,10.038,1151803,0
2006-03-13,10.137,10.157,10.051,10.071,893578,0
2006-03-14,10.051,10.129,10.006,10.099,814488,0
2006-03-15,10.099,10.147,10.04,10.115,1001478,0
2006-03-16,10.137,10.34,10.123,10.302,1910767,0
2006-03-17,10.359,10.39,10.22,10.39,392840,0
2006-03-20,10.405,10.469,10.302,10.454,367698,0
2006-03-21,10.407,10.475,10.187,10.235,724919,0
2006-03-22,10.233,10.308,10.205,10.304,743251,0
2006-03-23,10.119,10.394,10.119,10.252,1188996,0
2006-03-24,10.258,10.326,10.214,10.266,264511,0
2006-03-27,10.324,10.348,10.252,10.308,289127,0
2006-03-28,10.338,10.338,10.235,10.235,573543,0
2006-03-29,10.281,10.487,10.262,10.452,532163,0
2006-03-30,10.491,10.633,10.377,10.432,910339,0
2006-03-31,10.479,10.491,10.224,10.405,261894,0
2006-04-03,10.673,10.674,10.574,10.595,701872,0
2006-04-04,10.976,11.226,10.845,11.182,1620069,0
2006-04-05,11.23,11.23,10.974,11.068,655781,0
2006-04-06,11.168,11.204,10.92,11.062,400171,0
2006-04-07,10.937,10.978,10.837,10.869,546309,0
2006-04-10,10.883,10.984,10.883,10.947,677776,0
2006-04-11,10.928,10.945,10.69,10.734,581404,0
2006-04-12,10.647,10.649,10.524,10.563,1385413,0
2006-04-13,10.557,10.557,10.477,10.524,673063,0
2006-04-17,10.557,11.049,10.557,10.985,708158,0
2006-04-18,10.985,11.626,10.985,11.597,1348222,0
2006-04-19,11.597,11.636,11.467,11.628,1702300,0
2006-04-20,11.628,11.927,11.628,11.718,1197897,0
2006-04-21,11.718,11.79,11.661,11.722,1623211,0
2006-04-24,11.55,11.55,10.907,10.967,3104476,0
2006-04-25,11.014,11.149,10.941,11.137,525360,0
2006-04-26,11.234,11.368,11.234,11.315,513311,0
2006-04-27,11.073,11.325,10.481,10.551,2480648,0
2006-04-28,10.607,11.344,10.607,11.23,1641544,0
2006-05-01,11.265,11.446,11.221,11.319,1003049,0
2006-05-02,11.446,11.483,11.362,11.461,879958,0
2006-05-03,11.455,11.455,11.331,11.436,715492,0
2006-05-04,11.455,11.665,11.436,11.665,1656209,0
2006-05-05,11.745,11.755,11.55,11.673,1379129,0
2006-05-08,11.712,12.124,11.669,12.124,2292086,0
2006-05-09,12.076,12.076,11.858,11.997,944383,0
2006-05-10,11.971,12.102,11.941,12.005,764727,0
2006-05-11,12.007,12.142,11.591,11.738,1161756,0
2006-05-12,11.646,11.817,11.323,11.817,1708590,0
2006-05-15,11.473,11.646,11.172,11.298,1022429,0
2006-05-16,11.34,11.607,11.313,11.473,691922,0
2006-05-17,11.398,11.409,10.831,10.963,1304751,0
2006-05-18,10.767,10.891,10.748,10.773,1503787,0
2006-05-19,10.754,11.014,10.446,11.014,1258655,0
2006-05-22,10.597,10.712,10.189,10.655,1984099,0
2006-05-23,10.797,10.877,10.309,10.365,2093046,0
2006-05-24,10.272,10.287,9.955,10.151,1418411,0
2006-05-25,10.245,10.545,10.245,10.5,1521073,0
2006-05-26,10.692,10.76,10.568,10.593,844343,0
2006-05-30,10.553,10.564,10.123,10.145,1289036,0
2006-05-31,10.137,10.139,9.859,10.107,1086853,0
2006-06-01,10.059,10.277,9.903,10.277,1705449,0
2006-06-02,10.454,10.577,10.42,10.54,1289036,0
2006-06-05,10.541,10.543,9.924,9.947,1239274,0
2006-06-06,9.947,10.014,9.641,9.852,1699684,0
2006-06-07,9.766,9.844,9.611,9.619,1030809,0
2006-06-08,9.546,9.548,8.6008,9.0113,4233234,0
2006-06-09,9.2538,9.522,9.0152,9.0934,3923157,0
2006-06-12,8.7153,8.9253,8.5913,8.6199,3056813,0
2006-06-13,8.6199,8.704,8.2171,8.5054,2227135,0
2006-06-14,8.5054,8.7325,8.5054,8.7325,1736350,0
2006-06-15,9.2079,9.977,9.1755,9.834,3584263,0
2006-06-16,9.836,9.926,9.4315,9.536,2158521,0
2006-06-19,9.581,9.633,9.2578,9.2578,2788109,0
2006-06-20,9.2672,9.65,9.2366,9.4225,1002005,0
2006-06-21,9.4488,9.803,9.4488,9.698,1307895,0
2006-06-22,9.698,9.78,9.579,9.606,862150,0
2006-06-23,9.585,9.779,9.4265,9.72,1992479,0
2006-06-26,9.759,9.943,9.633,9.738,1458746,0
2006-06-27,9.708,9.747,9.3771,9.4393,1206278,0
2006-06-28,9.4127,9.532,9.3929,9.4617,865818,0
2006-06-29,9.567,10.111,9.518,10.111,1500645,0
2006-06-30,10.287,10.647,10.287,10.414,1599639,0
2006-07-03,10.304,10.491,10.291,10.424,1080046,0
2006-07-05,10.424,10.496,10.085,10.334,850628,0
2006-07-06,10.291,10.487,10.281,10.359,811864,0
2006-07-07,10.245,10.247,10.117,10.119,738014,0
2006-07-10,10.134,10.405,10.09,10.121,659448,0
2006-07-11,9.826,9.9,9.668,9.888,2281088,0
2006-07-12,10.065,10.153,9.751,9.784,1299514,0
2006-07-13,9.4975,9.784,9.3741,9.676,1318365,0
2006-07-14,9.4687,9.575,9.3604,9.4786,857438,0
2006-07-17,9.1641,9.4245,9.1047,9.1641,1683972,0
2006-07-18,9.2023,9.2867,9.0227,9.1583,930243,0
2006-07-19,9.101,9.722,9.101,9.69,1954768,0
2006-07-20,9.718,9.782,9.4245,9.4508,702399,0
2006-07-21,9.3682,9.3702,9.1661,9.2405,475074,0
2006-07-24,9.4508,9.989,9.4508,9.971,1829585,0
2006-07-25,9.991,10.151,9.852,10.101,1227753,0
2006-07-26,10.291,10.302,9.911,9.989,1271754,0
2006-07-27,10.033,10.159,9.901,9.963,611780,0
2006-07-28,10.024,10.256,10.024,10.197,670446,0
2006-07-31,10.159,10.358,10.073,10.338,380792,0
2006-08-01,10.328,10.328,10.099,10.13,438935,0
2006-08-02,10.252,10.264,10.167,10.205,421127,0
2006-08-03,10.181,10.205,10.073,10.176,988905,0
2006-08-04,10.309,10.32,9.997,10.075,942812,0
2006-08-07,10.119,10.332,10.057,10.153,795628,0
2006-08-08,10.309,10.5,10.233,10.302,743251,0
2006-08-09,10.318,10.396,10.171,10.178,560449,0
2006-08-10,10.176,10.414,10.119,10.363,728061,0
2006-08-11,10.314,10.369,10.189,10.304,456740,0
2006-08-14,10.385,10.555,10.318,10.379,766823,0
2006-08-15,10.42,10.883,10.42,10.883,1130330,0
2006-08-16,10.883,11.073,10.883,11.064,736968,0
2006-08-17,11.016,11.047,10.769,10.879,760013,0
2006-08-18,10.857,10.857,10.688,10.748,713922,0
2006-08-21,10.744,10.835,10.69,10.777,536358,0
2006-08-22,10.797,11.024,10.797,11.012,716538,0
2006-08-23,10.92,10.974,10.758,10.758,708683,0
2006-08-24,10.809,10.845,10.626,10.696,675685,0
2006-08-25,10.682,10.714,10.577,10.611,427411,0
2006-08-28,10.595,10.898,10.595,10.883,287037,0
2006-08-29,10.748,10.877,10.748,10.873,428456,0
2006-08-30,10.787,10.932,10.781,10.865,575639,0
2006-08-31,10.947,10.947,10.787,10.859,284941,0
2006-09-01,11.016,11.147,10.909,11.147,411175,0
2006-09-05,11.157,11.394,11.117,11.394,1006717,0
2006-09-06,11.134,11.158,10.754,10.777,1723776,0
2006-09-07,10.595,10.756,10.522,10.682,1413172,0
2006-09-08,10.715,10.815,10.611,10.704,453599,0
2006-09-11,10.405,10.595,10.367,10.485,878387,0
2006-09-12,10.641,10.949,10.641,10.949,670970,0
2006-09-13,10.961,11.089,10.949,11.031,1386984,0
2006-09-14,11.077,11.382,11.077,11.319,916098,0
2006-09-15,11.35,11.407,11.174,11.275,568309,0
2006-09-18,11.293,11.489,11.285,11.467,845389,0
2006-09-19,11.419,11.419,10.93,11.106,851152,0
2006-09-20,11.149,11.368,11.149,11.303,768915,0
2006-09-21,11.407,11.624,11.098,11.206,699252,0
2006-09-22,11.026,11.135,10.901,10.934,893578,0
2006-09-25,10.968,11.121,10.807,11.039,1041286,0
2006-09-26,11.121,11.344,11.121,11.344,756871,0
2006-09-27,11.503,11.603,11.358,11.603,915053,0
2006-09-28,11.622,11.694,11.552,11.597,813962,0
2006-09-29,11.569,11.804,11.56,11.655,843818,0
2006-10-02,11.694,11.724,11.558,11.628,400695,0
2006-10-03,11.522,11.565,11.425,11.473,559401,0
2006-10-04,11.36,11.771,11.291,11.771,780963,0
2006-10-05,11.771,12.128,11.761,12.128,696108,0
2006-10-06,12.08,12.126,11.947,12.124,518024,0
2006-10-09,12.124,12.171,12.029,12.08,488168,0
2006-10-10,12.102,12.219,11.982,12.215,575639,0
2006-10-11,12.215,12.315,12.124,12.144,676730,0
2006-10-12,12.495,12.668,12.272,12.668,1028712,0
2006-10-13,12.668,13.058,12.668,12.97,1012476,0
2006-10-16,13.25,13.378,13.157,13.232,1491743,0
2006-10-17,13.202,13.202,12.843,12.905,1032906,0
2006-10-18,12.905,12.981,12.768,12.921,678302,0
2006-10-19,12.868,12.868,12.675,12.692,813441,0
2006-10-20,12.639,12.672,12.451,12.611,568309,0
2006-10-23,12.568,12.675,12.419,12.586,726489,0
2006-10-24,12.601,12.78,12.601,12.774,423216,0
2006-10-25,12.875,13.052,12.83,12.981,912436,0
2006-10-26,13.173,13.232,12.858,13.142,699252,0
2006-10-27,13.045,13.136,12.847,12.925,597115,0
2006-10-30,13.182,13.232,13.077,13.087,603924,0
2006-10-31,13.089,13.269,12.997,13.223,537929,0
2006-11-01,13.175,13.18,12.919,12.921,624354,0
2006-11-02,12.97,13.06,12.901,13.034,358792,0
2006-11-03,13.259,13.259,13.097,13.225,386031,0
2006-11-06,13.196,13.46,13.173,13.43,565688,0
2006-11-07,13.43,13.558,13.384,13.507,659448,0
2006-11-08,13.393,13.556,13.382,13.526,580879,0
2006-11-09,13.642,13.831,13.642,13.783,837533,0
2006-11-10,13.984,14.012,13.765,13.874,747966,0
2006-11-13,13.975,14.012,13.851,13.984,516453,0
2006-11-14,14.119,14.309,14.055,14.251,1833773,0
2006-11-15,14.357,14.396,14.032,14.13,1423649,0
2006-11-16,14.745,14.833,14.539,14.634,1565070,0
2006-11-17,14.509,14.509,14.151,14.318,1602786,0
2006-11-20,14.128,14.318,13.828,13.937,2398416,0
2006-11-21,13.984,14.032,13.872,13.961,1489122,0
2006-11-22,14.048,14.222,13.961,14.194,560974,0
2006-11-24,14.386,14.386,14.232,14.363,229943,0
2006-11-27,14.173,14.475,14.046,14.048,1461887,0
2006-11-28,13.843,14.102,13.798,14.085,746395,0
2006-11-29,14.091,14.392,14.091,14.392,786203,0
2006-11-30,14.606,14.611,14.327,14.511,687727,0
2006-12-01,14.606,14.698,14.347,14.513,746395,0
2006-12-04,14.434,14.529,14.367,14.529,688779,0
2006-12-05,14.507,14.606,14.411,14.587,889911,0
2006-12-06,14.587,14.587,14.407,14.484,725964,0
2006-12-07,14.676,14.694,14.404,14.424,748490,0
2006-12-08,14.414,14.505,14.333,14.37,840150,0
2006-12-11,13.775,14.032,13.767,14.012,2585930,0
2006-12-12,13.864,13.864,13.437,13.581,1681878,0
2006-12-13,13.699,13.785,13.652,13.71,1698113,0
2006-12-14,13.785,14.29,13.775,14.269,1648353,0
2006-12-15,14.269,14.475,14.259,14.432,1042332,0
2006-12-18,14.511,14.569,14.278,14.382,894623,0
2006-12-19,14.357,14.374,13.986,14.155,977906,0
2006-12-20,13.957,14.059,13.841,13.966,1181135,0
2006-12-21,13.937,13.963,13.384,13.63,2320896,0
2006-12-22,13.648,13.689,13.47,13.556,588734,0
2006-12-26,13.659,13.75,13.582,13.693,727535,0
2006-12-27,13.87,14.128,13.87,14.108,1789252,0
2006-12-28,14.272,14.617,14.245,14.519,1625308,0
2006-12-29,14.606,14.617,14.339,14.411,883100,0
2007-01-03,14.7,14.708,14.236,14.305,1193183,0
2007-01-04,14.299,14.384,14.108,14.28,1188472,0
2007-01-05,14.318,14.318,13.885,13.977,899862,0
2007-01-08,13.883,14.038,13.752,13.86,1084236,0
2007-01-09,13.746,13.765,13.626,13.663,1368125,0
2007-01-10,13.632,13.64,13.366,13.546,1631066,0
2007-01-11,13.681,13.921,13.642,13.868,1153374,0
2007-01-12,14.411,14.929,14.398,14.886,2383223,0
2007-01-16,14.934,15.273,14.915,14.921,1404271,0
2007-01-17,14.923,14.929,14.592,14.627,1345081,0
2007-01-18,14.72,14.737,14.175,14.247,1421027,0
2007-01-19,14.269,14.49,14.192,14.351,848011,0
2007-01-22,14.353,14.38,14.192,14.249,614921,0
2007-01-23,14.224,14.503,14.065,14.488,1014573,0
2007-01-24,14.644,14.753,14.577,14.741,740628,0
2007-01-25,14.777,14.789,14.288,14.288,485026,0
2007-01-26,14.29,14.571,14.055,14.318,691397,0
2007-01-29,14.367,14.444,14.23,14.23,490785,0
2007-01-30,14.367,14.585,14.288,14.486,651067,0
2007-01-31,14.486,14.625,14.482,14.571,955906,0
2007-02-01,14.704,14.986,14.702,14.892,1224085,0
2007-02-02,14.872,14.958,14.811,14.892,1165424,0
2007-02-05,14.907,14.907,14.608,14.759,1209419,0
2007-02-06,14.727,14.803,14.723,14.771,687727,0
2007-02-07,14.872,15.167,14.851,14.976,918720,0
2007-02-08,14.976,14.984,14.843,14.872,702920,0
2007-02-09,14.94,14.964,14.509,14.621,719156,0
2007-02-12,14.509,14.546,14.321,14.468,862306,0
2007-02-13,14.42,14.422,13.325,13.603,6546440,0
2007-02-14,13.364,13.831,13.364,13.714,2245582,0
2007-02-15,13.775,13.826,13.669,13.71,1308939,0
2007-02-16,13.71,13.794,13.64,13.794,876815,0
2007-02-20,13.659,13.783,13.645,13.752,728587,0
2007-02-21,13.658,13.765,13.603,13.656,1851060,0
2007-02-22,13.554,13.571,13.391,13.528,1588640,0
2007-02-23,13.173,13.318,12.864,13.144,3481080,0
2007-02-26,13.097,13.155,12.75,12.871,2057300,0
2007-02-27,12.505,12.507,12.058,12.066,3537125,0
2007-02-28,12.219,12.828,12.181,12.67,3849825,0
2007-03-01,12.625,12.627,12.209,12.523,2255418,0
2007-03-02,12.315,12.68,12.219,12.288,2126568,0
2007-03-05,12.142,12.142,11.644,11.675,3476368,0
2007-03-06,12.027,12.437,12.027,12.39,1972576,0
2007-03-07,12.39,12.392,12.188,12.243,933385,0
2007-03-08,12.625,13.188,12.613,12.864,2973009,0
2007-03-09,12.864,12.887,12.599,12.676,883626,0
2007-03-12,12.68,12.828,12.619,12.77,896199,0
2007-03-13,12.77,12.78,12.189,12.245,1429409,0
2007-03-14,12.027,12.507,11.978,12.497,1846342,0
2007-03-15,12.315,12.593,12.294,12.352,993624,0
2007-03-16,12.352,12.352,12.054,12.221,1312080,0
2007-03-19,12.451,12.792,12.451,12.662,1949529,0
2007-03-20,12.726,13.038,12.695,12.925,1563498,0
2007-03-21,13.003,13.358,12.981,13.343,1327799,0
2007-03-22,13.56,13.699,13.456,13.481,1809155,0
2007-03-23,13.445,13.618,13.374,13.462,705016,0
2007-03-26,13.269,13.339,13.005,13.215,905626,0
2007-03-27,13.215,13.346,12.999,13.029,766823,0
2007-03-28,13.029,13.029,12.808,12.862,827055,0
2007-03-29,12.929,12.976,12.76,12.839,1339321,0
2007-03-30,12.409,12.445,12.095,12.306,4480462,0
2007-04-02,12.124,12.408,12.118,12.352,1611166,0
2007-04-03,12.646,12.73,12.499,12.648,784105,0
2007-04-04,12.772,12.772,12.481,12.552,514881,0
2007-04-05,12.601,12.808,12.595,12.808,928147,0
2007-04-09,12.954,13.017,12.854,12.909,1491219,0
2007-04-10,12.992,13.058,12.935,12.981,758443,0
2007-04-11,12.964,13.049,12.849,12.917,1110426,0
2007-04-12,12.917,12.981,12.607,12.943,1107283,0
2007-04-13,13.085,13.23,13.077,13.136,900913,0
2007-04-16,13.341,13.63,13.221,13.54,1082796,0
2007-04-17,13.418,13.605,13.329,13.487,802965,0
2007-04-18,13.46,13.614,13.352,13.401,833341,0
2007-04-19,13.401,13.401,13.223,13.259,926576,0
2007-04-20,13.584,13.624,13.271,13.395,1936960,0
2007-04-23,13.389,13.536,13.386,13.436,780438,0
2007-04-24,14.032,14.095,13.765,13.901,2594834,0
2007-04-25,14.198,14.361,14.198,14.303,2469124,0
2007-04-26,14.488,14.488,14.23,14.255,1785058,0
2007-04-27,14.192,14.228,14.009,14.125,1373364,0
2007-04-30,14.126,14.179,13.845,13.866,1122994,0
2007-05-01,14.052,14.052,13.724,13.831,1186899,0
2007-05-02,14.038,14.249,13.86,14.179,1203136,0
2007-05-03,14.128,14.232,14.034,14.21,641635,0
2007-05-04,14.21,14.226,14.067,14.157,772063,0
2007-05-07,14.157,14.157,13.945,13.97,712869,0
2007-05-08,13.97,13.97,13.841,13.905,883682,0
2007-05-09,13.905,14.208,13.891,14.054,591876,0
2007-05-10,14.054,14.125,13.748,13.787,959574,0
2007-05-11,13.83,14.126,13.758,14.089,631163,0
2007-05-14,14.089,14.126,13.921,13.953,532163,0
2007-05-15,14.061,14.253,13.919,13.975,833867,0
2007-05-16,14.272,14.589,14.146,14.547,1879341,0
2007-05-17,14.49,14.89,14.49,14.769,2228706,0
2007-05-18,14.9,14.98,14.862,14.911,1208374,0
2007-05-21,15.281,15.712,15.235,15.646,3691119,0
2007-05-22,15.674,15.854,15.674,15.81,1775633,0
2007-05-23,16.038,16.038,15.635,15.668,1588640,0
2007-05-24,15.598,15.718,15.312,15.357,1397982,0
2007-05-25,15.368,15.73,15.253,15.69,2362794,0
2007-05-29,16.049,16.161,15.903,16.064,1635784,0
2007-05-30,15.69,16.221,15.617,16.137,1978339,0
2007-05-31,16.319,16.528,16.219,16.219,1789778,0
2007-06-01,16.372,16.522,16.338,16.522,875244,0
2007-06-04,16.516,16.876,16.442,16.629,1182185,0
2007-06-05,16.677,16.751,16.518,16.729,783585,0
2007-06-06,16.434,16.434,15.912,15.935,2766633,0
2007-06-07,15.608,15.903,15.17,15.424,1701230,0
2007-06-08,15.235,15.839,15.229,15.789,1556689,0
2007-06-11,15.808,15.916,15.68,15.844,1150233,0
2007-06-12,15.808,15.808,15.447,15.504,1206803,0
2007-06-13,15.636,15.642,15.426,15.627,677776,0
2007-06-14,15.674,15.931,15.617,15.646,1261801,0
2007-06-15,15.77,15.929,15.752,15.918,1394840,0
2007-06-18,15.894,15.98,15.732,15.804,765252,0
2007-06-19,15.995,16.149,15.862,16.107,2085190,0
2007-06-20,16.285,16.398,16.113,16.167,1823296,0
2007-06-21,16.094,16.171,15.941,16.125,1186899,0
2007-06-22,16.113,16.113,15.75,15.862,997811,0
2007-06-25,15.862,15.908,15.556,15.664,1074810,0
2007-06-26,15.712,15.833,15.484,15.516,972668,0
2007-06-27,15.516,15.674,15.348,15.674,1495406,0
2007-06-28,15.722,15.937,15.704,15.862,1189516,0
2007-06-29,16.057,16.226,16.04,16.086,1916006,0
2007-07-02,16.143,16.419,16.135,16.419,1388030,0
2007-07-03,16.417,16.504,16.327,16.375,1180615,0
2007-07-05,16.419,16.506,16.258,16.438,1256036,0
2007-07-06,16.564,16.851,16.564,16.757,1302656,0
2007-07-09,16.911,17.078,16.733,16.935,938624,0
2007-07-10,16.733,16.874,16.452,16.472,1258655,0
2007-07-11,16.641,16.773,16.462,16.727,715492,0
2007-07-12,17.167,17.484,17.152,17.48,1218852,0
2007-07-13,17.662,17.879,17.617,17.759,1418937,0
2007-07-16,17.753,17.765,17.545,17.685,989955,0
2007-07-17,17.908,17.908,17.488,17.615,1327272,0
2007-07-18,17.526,17.601,16.886,16.933,11600280,0
2007-07-19,17.14,17.597,17.14,17.562,4220139,0
2007-07-20,17.47,17.697,17.396,17.507,3381560,0
2007-07-23,17.701,17.755,17.49,17.605,2826870,0
2007-07-24,17.599,17.632,17.201,17.316,3802682,0
2007-07-25,17.492,17.529,17.024,17.163,3746117,0
2007-07-26,17,17.068,15.982,16.398,4779543,0
2007-07-27,16.406,16.733,16.057,16.057,2585406,0
2007-07-30,16.39,16.843,16.344,16.715,2683875,0
2007-07-31,16.927,17.135,16.484,16.536,2527265,0
2007-08-01,16.324,16.362,15.941,16.228,3069381,0
2007-08-02,15.846,16.536,15.783,16.381,1338796,0
2007-08-03,16.381,16.486,15.6,15.6,2488503,0
2007-08-06,15.929,16.27,15.533,16.27,4168809,0
2007-08-07,16.285,16.534,15.878,16.324,2139139,0
2007-08-08,16.512,16.963,16.459,16.801,2451317,0
2007-08-09,16.215,16.285,15.627,15.791,2845728,0
2007-08-10,15.475,16.307,15.405,16.019,1884059,0
2007-08-13,16.436,16.486,16.086,16.175,1122994,0
2007-08-14,16.41,16.466,15.77,15.818,1853152,0
2007-08-15,15.655,16.009,15.146,15.189,2874009,0
2007-08-16,14.797,15.144,13.54,14.797,6130911,0
2007-08-17,15.516,16.27,15.516,16.028,5171333,0
2007-08-20,16.094,16.161,15.533,15.666,2098284,0
2007-08-21,15.273,15.666,15.195,15.434,1593880,0
2007-08-22,15.846,16.131,15.76,16.09,1301610,0
2007-08-23,15.827,15.929,15.415,15.477,2008716,0
2007-08-24,15.502,16.123,15.475,16.094,1282751,0
2007-08-27,16.133,16.225,15.905,16.047,765773,0
2007-08-28,16.228,16.417,15.508,15.54,2036483,0
2007-08-29,15.999,16.228,15.781,16.133,1819634,0
2007-08-30,16.065,16.133,15.846,15.854,1688160,0
2007-08-31,16.078,16.925,16.064,16.925,2901248,0
2007-09-04,16.886,17.058,16.755,16.896,1212041,0
2007-09-05,16.727,16.761,16.372,16.49,1490692,0
2007-09-06,16.706,17.026,16.56,17.022,964287,0
2007-09-07,16.706,16.747,16.454,16.538,1017188,0
2007-09-10,16.781,16.909,16.381,16.801,1281179,0
2007-09-11,16.835,17,16.763,16.915,796153,0
2007-09-12,16.715,17.269,16.715,17,1847393,0
2007-09-13,17.256,17.256,17.02,17.163,1999290,0
2007-09-14,17.144,17.47,17.107,17.402,1311562,0
2007-09-17,17.326,17.349,16.945,17.142,973719,0
2007-09-18,17.298,18.538,17.278,18.421,2583310,0
2007-09-19,18.562,19.321,18.562,18.917,2434556,0
2007-09-20,18.772,19.091,18.673,18.75,1151280,0
2007-09-21,19.048,19.281,18.914,19.281,1258135,0
2007-09-24,19.467,20.131,19.341,19.653,1927530,0
2007-09-25,19.673,19.825,19.57,19.753,1046526,0
2007-09-26,19.809,19.941,19.606,19.817,1758871,0
2007-09-27,20.333,20.381,19.937,20.17,1355032,0
2007-09-28,20.525,20.579,20.151,20.453,2174231,0
2007-10-01,20.238,20.833,20.214,20.797,2151711,0
2007-10-02,20.724,20.876,20.649,20.873,1289561,0
2007-10-03,20.683,20.783,20.054,20.21,2267469,0
2007-10-04,20.238,20.476,20.085,20.392,945435,0
2007-10-05,20.656,21.316,20.523,21.183,1640498,0
2007-10-08,20.984,21.096,20.619,20.966,1097330,0
2007-10-09,21.096,21.7,20.906,21.694,1332512,0
2007-10-10,21.385,21.558,21.178,21.355,1633164,0
2007-10-11,21.573,21.686,20.484,20.724,2217710,0
2007-10-12,20.639,22.172,20.381,22.135,3395701,0
2007-10-15,22.338,22.658,22.043,22.658,2292611,0
2007-10-16,22.568,22.804,19.809,20.359,10647776,0
2007-10-17,21.485,21.91,20.359,20.668,8235481,0
2007-10-18,20.046,20.778,19.741,20.577,2804871,0
2007-10-19,20.257,20.59,20.159,20.17,2001385,0
2007-10-22,19.931,20.906,19.728,20.748,2288944,0
2007-10-23,21.955,22.453,21.714,22.353,3834110,0
2007-10-24,22.367,22.547,21.622,22.443,2507362,0
2007-10-25,22.432,22.844,21.479,21.807,2585406,0
2007-10-26,22.269,24.232,22.269,24.027,4772733,0
2007-10-29,24.763,26.324,24.532,25.278,4662742,0
2007-10-30,24.892,25.011,24.57,24.908,1627923,0
2007-10-31,25.766,26.539,25.005,26.539,3605737,0
2007-11-01,25.762,26.202,25.507,25.684,3653407,0
2007-11-02,26.602,26.608,25.597,25.843,2219281,0
2007-11-05,24.819,25.374,24.546,24.938,2282487,0
2007-11-06,25.297,25.912,24.92,25.76,2462581,0
2007-11-07,24.668,25.239,24.052,24.052,2437535,0
2007-11-08,23.805,24.588,23.274,24.232,3045814,0
2007-11-09,24.018,24.027,22.781,22.902,2663451,0
2007-11-12,21.65,22.924,20.811,21.064,3261881,0
2007-11-13,22.261,24.018,22.261,23.857,2786777,0
2007-11-14,25.824,25.824,24.256,24.384,2650591,0
2007-11-15,24.437,24.518,22.836,23.349,2758810,0
2007-11-16,23.701,24.416,23.701,24.157,3488936,0
2007-11-19,23.705,24.024,23.056,23.207,1739492,0
2007-11-20,23.227,23.994,22.759,23.652,2714262,0
2007-11-21,22.941,22.941,21.87,22.238,2437698,0
2007-11-23,22.676,23.961,22.477,23.961,1127187,0
2007-11-26,24.153,24.437,22.634,22.634,2377626,0
2007-11-27,23.068,24.246,22.924,24.176,2775810,0
2007-11-28,24.033,25.589,24.018,25.487,3423641,0
2007-11-29,25.163,25.965,25.016,25.45,2452073,0
2007-11-30,26.213,26.539,25.425,25.677,2403835,0
2007-12-03,25.773,25.898,25.03,25.386,2531600,0
2007-12-04,25.163,25.727,24.772,25.532,943338,0
2007-12-05,25.859,26.723,25.764,26.672,3214994,0
2007-12-06,26.202,27.291,26,27.075,4363266,0
2007-12-07,27.694,27.694,26.137,26.488,2618935,0
2007-12-10,26.486,26.751,26.282,26.488,1739695,0
2007-12-11,27.282,27.768,25.591,25.841,3195771,0
2007-12-12,26.616,27.342,25.593,26.098,3026852,0
2007-12-13,25.723,25.977,25.013,25.32,1807861,0
2007-12-14,25.228,25.779,24.85,25.121,1913582,0
2007-12-17,24.819,24.84,22.941,23.008,3198767,0
2007-12-18,23.881,24.172,23.058,23.944,2647370,0
2007-12-19,23.944,24.006,23.276,23.516,1481661,0
2007-12-20,23.686,23.825,23.125,23.435,1768625,0
2007-12-21,23.715,24.809,23.715,24.722,1421814,0
2007-12-24,24.778,25.44,24.628,25.278,759489,0
2007-12-26,25.153,25.686,25.013,25.644,1569263,0
2007-12-27,25.773,25.811,24.105,24.319,3555978,0
2007-12-28,25.058,25.27,24.732,25.13,1503923,0
2007-12-31,24.854,25.432,24.854,24.906,759640,0
2008-01-02,25.392,25.692,23.97,24.309,2303374,0
2008-01-03,24.642,24.766,24.207,24.509,1413251,0
2008-01-04,24.311,24.343,23.086,23.201,3997893,0
2008-01-07,23.768,24.867,23.558,24.716,4093609,0
2008-01-08,24.441,25.518,24.246,24.317,2552144,0
2008-01-09,24.763,25.392,24.487,25.167,3129224,0
2008-01-10,24.768,26.291,24.478,25.989,3703541,0
2008-01-11,25.989,26.128,25.382,25.683,2677488,0
2008-01-14,26.251,26.857,25.922,26.79,2549458,0
2008-01-15,26.475,26.475,24.793,24.875,3481149,0
2008-01-16,24.457,24.772,22.853,23.57,4906717,0
2008-01-17,23.957,24.472,21.998,22.328,4577220,0
2008-01-18,22.92,23.072,21.963,22.647,3834140,0
2008-01-22,19.091,22.525,19.091,21.602,5128529,0
2008-01-23,21.248,22.203,20.471,22.192,4650822,0
2008-01-24,22.338,22.43,21.287,22.075,3260867,0
2008-01-25,23.045,23.455,22.075,22.586,2402546,0
2008-01-28,22.309,22.831,21.955,22.781,2008949,0
2008-01-29,22.878,22.906,22.141,22.781,2254635,0
2008-01-30,23.009,23.109,21.955,22.396,2425643,0
2008-01-31,22.075,22.91,21.214,22.779,2829446,0
2008-02-01,21.768,23.286,21.592,23.101,2170273,0
2008-02-04,22.908,23.101,22.301,22.412,2034697,0
2008-02-05,21.919,22.294,21.172,21.172,4488743,0
2008-02-06,21.543,22.317,21.215,21.272,4532564,0
2008-02-07,21.268,22.106,21.032,21.641,2894507,0
2008-02-08,21.077,21.577,20.858,21.275,1796978,0
2008-02-11,20.743,20.811,20.089,20.633,5316571,0
2008-02-12,20.619,21.992,20.427,21.412,4286842,0
2008-02-13,21.764,22.365,21.592,22.353,2665860,0
2008-02-14,22.84,23.119,22.112,22.226,2648681,0
2008-02-15,22.127,22.506,21.906,22.36,1347540,0
2008-02-19,22.338,22.624,21.818,22.068,2222011,0
2008-02-20,21.856,22.496,21.587,22.334,2015192,0
2008-02-21,22.523,22.614,21.751,21.856,1487983,0
2008-02-22,21.74,21.74,20.447,21.281,2920966,0
2008-02-25,20.66,21.858,20.543,21.789,4006211,0
2008-02-26,21.287,21.698,21.028,21.608,3741757,0
2008-02-27,21.192,22.354,21.096,22.203,3816191,0
2008-02-28,22.051,22.108,21.564,21.628,2914005,0
2008-02-29,21.192,21.532,20.772,20.831,3380640,0
2008-03-03,20.377,20.59,19.683,19.796,4178325,0
2008-03-04,19.617,19.745,19.111,19.477,3906456,0
2008-03-05,19.913,20.238,19.121,20.187,1652962,0
2008-03-06,20.081,20.081,18.902,19.091,3583701,0
2008-03-07,18.734,18.853,18.072,18.164,4350353,0
2008-03-10,18.337,18.823,17.71,17.816,2998443,0
2008-03-11,19.665,20.119,18.919,20.066,5348466,0
2008-03-12,19.841,19.983,19.392,19.453,3964951,0
2008-03-13,18.823,19.127,18.596,18.73,6368236,0
2008-03-14,18.902,19.011,17.851,18.161,4955807,0
2008-03-17,17.05,17.466,16.278,16.813,6095465,0
2008-03-18,17.566,18.902,17.369,18.843,6250674,0
2008-03-19,18.931,18.939,17.511,17.564,5050265,0
2008-03-20,17.385,18.08,17.335,18.017,4152749,0
2008-03-24,18.987,20.232,18.772,19.456,4857988,0
2008-03-25,20.478,20.619,19.876,19.961,3272734,0
2008-03-26,20.011,20.142,19.322,19.427,2610123,0
2008-03-27,20.046,20.131,19.237,19.554,4084661,0
2008-03-28,19.772,19.945,19.229,19.353,1480376,0
2008-03-31,18.876,19.085,18.534,18.756,4557336,0
2008-04-01,18.652,19.876,18.652,19.876,4171707,0
2008-04-02,19.471,19.525,18.811,19.176,2800318,0
2008-04-03,18.683,19.143,18.455,18.839,3380224,0
2008-04-04,18.472,18.552,18.061,18.213,4242524,0
2008-04-07,18.617,19.54,18.534,19.302,5371439,0
2008-04-08,18.958,19.231,18.853,19.091,1984432,0
2008-04-09,19.578,19.855,19.046,19.127,2442203,0
2008-04-10,19.015,19.291,18.73,19.055,1465935,0
2008-04-11,18.734,18.734,18.189,18.374,2203146,0
2008-04-14,18.439,18.449,17.849,17.865,1875142,0
2008-04-15,18.404,18.728,18.261,18.72,1956938,0
2008-04-16,18.52,19.693,18.52,19.668,3449799,0
2008-04-17,19.683,19.949,19.123,19.616,3201862,0
2008-04-18,20.046,20.427,19.951,20.112,3201114,0
2008-04-21,20.619,20.627,19.993,20.533,2644307,0
2008-04-22,20.743,20.764,20.328,20.635,2289754,0
2008-04-23,20.588,20.613,20.125,20.396,2043982,0
2008-04-24,20.496,21.146,20.068,20.95,2632653,0
2008-04-25,21.383,21.932,21.186,21.932,2866200,0
2008-04-28,21.955,22.047,21.194,21.305,1461159,0
2008-04-29,21.69,21.762,21.256,21.351,1996412,0
2008-04-30,21.497,21.742,21.291,21.536,1717819,0
2008-05-01,21.536,22.572,21.479,22.512,3188294,0
2008-05-02,22.338,22.806,22.242,22.469,3438896,0
2008-05-05,22.261,22.557,22.101,22.305,1595965,0
2008-05-06,22.147,22.263,21.936,22.198,2251142,0
2008-05-07,21.826,22.068,20.807,20.907,1871984,0
2008-05-08,21.181,21.353,20.686,20.89,1483107,0
2008-05-09,20.523,20.539,20.144,20.404,1523408,0
2008-05-12,20.562,20.652,20.166,20.563,2140854,0
2008-05-13,20.505,20.586,20.181,20.343,1463755,0
2008-05-14,20.238,20.714,20.144,20.252,1899504,0
2008-05-15,20.238,21.071,20.228,20.966,2138238,0
2008-05-16,21.007,21.013,20.527,20.629,1615380,0
2008-05-19,20.831,21.238,20.619,20.86,2181167,0
2008-05-20,20.521,20.523,19.728,19.891,3054242,0
2008-05-21,19.589,19.911,18.72,18.857,3592514,0
2008-05-22,18.824,19.447,18.806,19.262,1757065,0
2008-05-23,18.987,19.204,18.826,18.999,1168847,0
2008-05-27,18.592,18.704,18.329,18.631,1775918,0
2008-05-28,18.652,18.806,18.469,18.794,1845947,0
2008-05-29,18.331,18.768,18.331,18.639,2225418,0
2008-05-30,19.135,19.135,18.74,19.045,1662597,0
2008-06-02,18.615,18.615,17.73,18.017,4479344,0
2008-06-03,17.937,17.976,16.931,17.312,4073403,0
2008-06-04,16.683,17.29,16.679,17.008,3372514,0
2008-06-05,17.278,17.943,17.278,17.853,3925039,0
2008-06-06,17.411,17.411,16.501,16.53,4314494,0
2008-06-09,16.426,16.584,16.04,16.322,2196285,0
2008-06-10,15.8,16.152,15.68,15.982,2668498,0
2008-06-11,16.26,16.268,15.323,15.378,4319707,0
2008-06-12,15.974,16.444,15.804,16.059,3945652,0
2008-06-13,15.674,16.159,15.506,16.159,3117231,0
2008-06-16,16.28,16.464,16.159,16.374,3560015,0
2008-06-17,16.822,16.991,16.438,16.49,2453508,0
2008-06-18,16.303,16.303,15.655,16.06,2775972,0
2008-06-19,15.596,15.984,15.401,15.933,1825595,0
2008-06-20,15.231,15.352,14.94,15.229,5538162,0
2008-06-23,15.316,15.316,14.892,14.98,2517122,0
2008-06-24,14.621,14.915,13.907,14.473,6572904,0
2008-06-25,14.7,15.003,14.481,14.7,5978859,0
2008-06-26,14.509,14.509,13.756,13.891,5554445,0
2008-06-27,13.636,13.824,13.323,13.661,3282280,0
2008-06-30,13.462,13.853,13.238,13.681,4374991,0
2008-07-01,13.352,13.476,12.611,13.206,6824904,0
2008-07-02,13.671,14.196,13.443,13.443,5332406,0
2008-07-03,13.21,13.813,13.074,13.605,4169751,0
2008-07-07,13.499,13.841,13.225,13.612,4029096,0
2008-07-08,13.614,14.318,13.211,14.234,4416719,0
2008-07-09,14.565,14.862,14.001,14.005,6351880,0
2008-07-10,14.267,14.357,13.727,14.071,4703552,0
2008-07-11,13.939,13.941,13.208,13.587,5448418,0
2008-07-14,13.787,13.924,13.177,13.221,3251925,0
2008-07-15,12.394,13.081,11.682,12.662,9413993,0
2008-07-16,12.574,13.487,12.286,13.485,8354675,0
2008-07-17,13.681,14.471,13.24,14.424,8942020,0
2008-07-18,14.723,14.927,14.355,14.7,8853856,0
2008-07-21,15.134,15.417,14.824,14.946,5178418,0
2008-07-22,14.61,16.574,14.533,16.414,9973761,0
2008-07-23,16.706,17.56,16.495,17.56,9793198,0
2008-07-24,17.115,17.182,15.939,16.107,5464754,0
2008-07-25,15.993,15.999,15.481,15.848,4103171,0
2008-07-28,15.479,16.152,15.293,15.354,4626220,0
2008-07-29,14.598,15.696,14.509,15.627,6456300,0
2008-07-30,15.707,15.951,15.013,15.31,3984574,0
2008-07-31,14.996,15.283,14.66,14.927,4452879,0
2008-08-01,15.285,15.368,14.864,15.211,4727067,0
2008-08-04,15.083,15.443,14.739,15.227,4777411,0
2008-08-05,16.266,17.048,16.184,16.999,5034019,0
2008-08-06,16.773,17.035,16.518,16.985,3300279,0
2008-08-07,16.763,17.464,16.48,16.696,6305689,0
2008-08-08,17.248,17.908,17.119,17.613,5216655,0
2008-08-11,17.714,18.23,17.678,17.785,3172122,0
2008-08-12,17.373,17.373,16.751,16.849,3755174,0
2008-08-13,16.694,16.749,15.856,16.171,4929987,0
2008-08-14,16.121,16.256,15.81,16.04,4409426,0
2008-08-15,16.186,16.278,15.85,16.171,2828479,0
2008-08-18,16.478,16.478,15.684,15.806,2624393,0
2008-08-19,15.829,15.892,15.546,15.808,2707603,0
2008-08-20,16.076,16.588,15.986,16.39,2042953,0
2008-08-21,15.508,15.978,15.508,15.907,2156056,0
2008-08-22,16.082,16.394,16.064,16.327,2384389,0
2008-08-25,16.207,16.442,16.096,16.197,3682847,0
2008-08-26,16.417,17.087,16.412,16.791,2598901,0
2008-08-27,16.667,16.927,16.592,16.925,2301512,0
2008-08-28,16.708,17.431,16.708,17.343,3952669,0
2008-08-29,17.312,17.601,17.197,17.276,2406321,0
2008-09-02,17.714,18.512,17.714,18.175,4896297,0
2008-09-03,18.003,18.42,17.962,18.13,1856705,0
2008-09-04,17.664,17.935,17.05,17.248,3530392,0
2008-09-05,16.739,17.417,16.609,17.264,4138125,0
2008-09-08,18.3,18.3,17.497,17.966,5255032,0
2008-09-09,17.65,17.851,16.53,16.598,4629799,0
2008-09-10,16.725,17.276,16.438,16.927,2649972,0
2008-09-11,16.256,16.667,15.846,16.646,3602877,0
2008-09-12,16.416,16.892,16.084,16.706,2445158,0
2008-09-15,15.6,15.818,14.811,14.954,4756579,0
2008-09-16,14.822,15.586,14.455,15.512,6922801,0
2008-09-17,15.247,15.247,14.13,14.694,4547069,0
2008-09-18,15.092,16.508,14.376,16.342,5282256,0
2008-09-19,17.564,17.734,16.757,17.316,4357257,0
2008-09-22,16.641,17.408,16.419,16.56,4212420,0
2008-09-23,16.094,17.507,16.074,17.507,2050465,0
2008-09-24,17.452,18.232,17.23,18.072,1803001,0
2008-09-25,17.859,18.306,17.691,18.201,2804396,0
2008-09-26,17.278,17.789,16.993,17.468,2354851,0
2008-09-29,16.419,17.14,13.746,14.537,3688828,0
2008-09-30,15.277,16.37,15.277,16.219,1657467,0
2008-10-01,18.329,18.329,16.334,16.747,1463993,0
2008-10-02,16.338,16.518,16.038,16.514,1131713,0
2008-10-03,16.751,17.466,15.868,16.419,1652957,0
2008-10-06,14.733,15.43,13.785,14.318,3516800,0
2008-10-07,14.128,14.128,13.167,13.451,3110709,0
2008-10-08,13.151,14.602,12.83,13.391,3025852,0
2008-10-09,13.695,13.937,11.836,12.668,4374470,0
2008-10-10,11.741,12.221,11.333,11.836,7019866,0
2008-10-13,13.556,14.177,12.625,14.102,7455869,0
2008-10-14,14.396,14.396,12.792,13.683,6181103,0
2008-10-15,13.616,13.616,11.644,11.874,5040864,0
2008-10-16,12.603,12.792,11.407,12.792,6901481,0
2008-10-17,11.836,12.981,11.785,12.503,4683200,0
2008-10-20,12.806,13.111,12.611,13.062,2457514,0
2008-10-21,12.79,13.034,12.173,12.272,3753801,0
2008-10-22,11.69,11.832,10.901,11.093,4630834,0
2008-10-23,11.473,11.788,11.031,11.558,4075485,0
2008-10-24,10.119,10.653,9.977,10.121,5337868,0
2008-10-27,10.047,10.5,9.963,9.963,3275455,0
2008-10-28,10.789,11.636,10.549,11.575,4223350,0
2008-10-29,10.885,11.532,10.736,11.089,5907791,0
2008-10-30,11.646,12.499,11.642,12.35,4798121,0
2008-10-31,12.499,12.913,12.409,12.523,3912160,0
2008-11-03,12.505,13.323,12.411,13.138,2751027,0
2008-11-04,13.532,14.255,13.366,14.139,2837696,0
2008-11-05,13.735,13.735,12.607,12.617,3705940,0
2008-11-06,11.971,12.809,11.906,12.009,3763597,0
2008-11-07,12.631,12.979,12.307,12.601,4306051,0
2008-11-10,13.186,13.186,12.474,12.658,8180722,0
2008-11-11,11.933,12.068,11.515,11.569,2829102,0
2008-11-12,11.073,11.213,10.446,10.595,4508634,0
2008-11-13,10.737,11.978,10.318,11.83,4826858,0
2008-11-14,11.273,11.802,11.073,11.075,3995458,0
2008-11-17,10.883,11.11,10.702,10.896,2938669,0
2008-11-18,10.7,10.957,10.159,10.641,2747443,0
2008-11-19,10.119,10.369,9.4687,9.563,4013519,0
2008-11-20,9.3949,9.4147,8.6046,8.639,3251045,0
2008-11-21,9.623,9.623,8.5628,9.2194,6556268,0
2008-11-24,9.3457,10.802,9.1755,10.414,5103511,0
2008-11-25,10.119,10.314,9.679,10.306,4191215,0
2008-11-26,10.314,11.293,10.185,10.348,9814841,0
2008-11-28,10.444,11.217,10.426,10.92,3005046,0
2008-12-01,10.673,10.673,9.641,9.702,3466166,0
2008-12-02,9.993,10.365,9.84,10.293,2300674,0
2008-12-03,9.963,10.732,9.963,10.561,2396594,0
2008-12-04,10.536,11.055,10.304,10.43,2225922,0
2008-12-05,10.153,11.263,9.989,11.215,3349697,0
2008-12-08,11.19,12.334,11.19,12.201,3828667,0
2008-12-09,11.86,12.124,11.475,11.671,3554589,0
2008-12-10,11.933,12.286,11.714,12.05,1929085,0
2008-12-11,11.933,12.73,11.933,12.253,4850601,0
2008-12-12,11.85,13.077,11.85,12.976,4425464,0
2008-12-15,12.83,13.228,12.472,12.676,3807188,0
2008-12-16,12.905,14.318,12.881,14.149,5138512,0
2008-12-17,14.119,14.119,13.439,13.809,2894427,0
2008-12-18,14.022,14.318,13.811,13.919,3602757,0
2008-12-19,14.128,14.141,13.554,13.683,3431075,0
2008-12-22,12.985,13.42,12.868,13.134,2395918,0
2008-12-23,13.001,13.125,12.326,12.491,2626119,0
2008-12-24,12.56,12.97,12.56,12.834,872619,0
2008-12-26,12.752,12.752,12.247,12.413,2888805,0
2008-12-29,13.115,13.622,12.758,13.607,3637769,0
2008-12-30,13.607,13.897,13.43,13.813,3624077,0
2008-12-31,13.556,13.683,13.389,13.628,2600311,0
2009-01-02,14.04,14.793,13.853,14.649,5579957,0
2009-01-05,14.488,14.636,13.872,14.11,4736373,0
2009-01-06,14.471,14.498,14.19,14.357,4847406,0
2009-01-07,13.263,13.263,12.658,12.87,5857968,0
2009-01-08,12.767,12.937,12.635,12.893,3085805,0
2009-01-09,13.169,13.285,12.8,13.021,2092188,0
2009-01-12,12.915,12.915,12.284,12.362,2161912,0
2009-01-13,12.267,12.919,12.267,12.692,2054632,0
2009-01-14,12.317,12.356,11.819,12.009,3280558,0
2009-01-15,11.722,12.041,11.01,11.684,3945317,0
2009-01-16,12.38,12.578,11.511,11.828,2631664,0
2009-01-20,11.265,11.265,10.464,10.512,3890750,0
2009-01-21,10.73,11.051,10.281,11.022,4271034,0
2009-01-22,10.633,11.174,10.396,10.76,2204447,0
2009-01-23,10.426,10.797,10.145,10.744,2122043,0
2009-01-26,10.758,11.327,10.734,10.863,2012254,0
2009-01-27,10.992,11.188,10.813,11.024,1525933,0
2009-01-28,11.36,12.209,11.273,11.959,3758306,0
2009-01-29,11.646,11.712,11.149,11.224,1904530,0
2009-01-30,11.499,11.579,10.901,11.008,2018574,0
2009-02-02,10.789,10.903,10.526,10.887,1473910,0
2009-02-03,11.064,11.151,10.692,11.055,1701317,0
2009-02-04,11.045,11.309,10.837,10.965,1452589,0
2009-02-05,11.116,11.503,10.502,11.27,2285067,0
2009-02-06,11.24,11.86,11.123,11.856,3332468,0
2009-02-09,11.554,12.171,11.554,12.016,2092193,0
2009-02-10,11.682,12.134,11.083,11.117,4680918,0
2009-02-11,11.344,11.788,11.289,11.538,1990669,0
2009-02-12,11.374,11.88,11.217,11.846,2391490,0
2009-02-13,11.612,11.836,11.323,11.55,2745563,0
2009-02-17,11,11,10.316,10.659,3564775,0
2009-02-18,10.769,10.825,10.176,10.369,3113737,0
2009-02-19,10.758,10.805,10.309,10.342,2006875,0
2009-02-20,9.935,10.512,9.817,10.361,2881209,0
2009-02-23,10.485,10.619,9.853,9.914,2226223,0
2009-02-24,10.079,10.651,9.815,10.632,4109248,0
2009-02-25,10.386,10.386,9.928,10.079,4749313,0
2009-02-26,10.233,10.233,9.85,9.884,4018571,0
2009-02-27,9.852,10.155,9.738,9.738,3920315,0
2009-03-02,9.4975,9.546,8.9273,9.0458,3932088,0
2009-03-03,9.1984,9.4806,8.9732,9.3033,4985018,0
2009-03-04,9.565,9.807,9.3348,9.662,3197400,0
2009-03-05,9.0227,9.1373,8.7821,8.9216,5371933,0
2009-03-06,9.1164,9.2385,8.8204,9.1087,3451084,0
2009-03-09,8.8491,9.1813,8.6868,8.7728,2168483,0
2009-03-10,9.0744,9.777,9.0477,9.736,3607236,0
2009-03-11,9.807,9.869,9.511,9.579,2145567,0
2009-03-12,9.3535,9.817,9.2175,9.795,3755069,0
2009-03-13,9.989,10.228,9.811,10.155,3706205,0
2009-03-16,10.214,10.575,9.975,9.993,3534336,0
2009-03-17,9.901,10.212,9.901,10.203,2035081,0
2009-03-18,10.203,10.69,9.867,10.69,3412093,0
2009-03-19,10.653,10.694,10.275,10.369,2615766,0
2009-03-20,10.137,10.405,9.743,9.863,3122246,0
2009-03-23,10.328,12.173,10.218,12.173,7398739,0
2009-03-24,11.848,11.976,11.459,11.461,4133703,0
2009-03-25,11.688,12.062,11.509,11.993,3053368,0
2009-03-26,12.082,12.217,11.844,12.211,2290676,0
2009-03-27,12.001,12.001,11.631,11.648,2212115,0
2009-03-30,10.987,11.206,10.591,10.659,3570253,0
2009-03-31,11.132,11.823,11.081,11.633,2911548,0
2009-04-01,11.646,11.984,11.344,11.91,3103118,0
2009-04-02,12.221,12.905,12.186,12.558,3309159,0
2009-04-03,12.66,12.907,12.386,12.889,2475107,0
2009-04-06,12.792,12.843,12.384,12.607,2431570,0
2009-04-07,12.409,12.511,12.163,12.167,2112335,0
2009-04-08,12.652,12.652,12.152,12.433,2047593,0
2009-04-09,12.964,13.289,12.82,13.269,2373257,0
2009-04-13,13.308,13.658,13.16,13.485,2046083,0
2009-04-14,13.348,13.787,13.149,13.219,3966450,0
2009-04-15,13.554,13.554,13.107,13.38,2006364,0
2009-04-16,13.236,13.716,12.985,13.581,2631619,0
2009-04-17,13.43,13.746,13.364,13.624,2947763,0
2009-04-20,13.271,13.271,12.697,12.816,3061661,0
2009-04-21,12.816,13.591,12.349,13.479,2853284,0
2009-04-22,13.068,13.603,12.968,13.188,2203994,0
2009-04-23,13.352,14.112,13.313,14.032,2914410,0
2009-04-24,14.146,14.482,14.036,14.367,2613519,0
2009-04-27,14.04,14.509,13.879,14.269,3968068,0
2009-04-28,13.767,14.361,13.758,14.095,4028732,0
2009-04-29,14.407,15.019,14.407,14.694,3361345,0
2009-04-30,14.946,14.946,14.091,14.132,2790830,0
2009-05-01,14.374,14.464,14.117,14.307,1346812,0
2009-05-04,15.331,15.783,14.892,15.783,3493333,0
2009-05-05,15.698,15.698,15.121,15.439,2615092,0
2009-05-06,15.413,15.657,15.218,15.417,2343119,0
2009-05-07,15.279,15.279,14.615,14.801,4200674,0
2009-05-08,14.946,15.56,14.911,15.308,2770760,0
2009-05-11,14.613,15.368,14.613,15.085,2005101,0
2009-05-12,15.506,15.655,14.998,15.044,3020526,0
2009-05-13,14.712,14.82,14.05,14.108,3078865,0
2009-05-14,14.175,14.753,14.128,14.664,2502232,0
2009-05-15,15.042,15.43,14.872,15.064,2143679,0
2009-05-18,17.615,18.868,17.566,18.271,11443383,0
2009-05-19,18.185,18.271,17.45,17.52,3233202,0
2009-05-20,17.898,18.078,17.131,17.234,3645821,0
2009-05-21,17.072,17.182,16.831,17.148,2930063,0
2009-05-22,17.369,17.755,17.154,17.527,2158953,0
2009-05-26,17.07,18.238,17.07,18.225,5584905,0
2009-05-27,18.538,19.425,18.061,18.084,5245618,0
2009-05-28,18.465,19.033,18.366,18.553,3405414,0
2009-05-29,18.798,19.088,18.647,18.997,2950316,0
2009-06-01,19.366,19.554,19.208,19.356,3294932,0
2009-06-02,18.892,19.463,18.817,19.336,3949562,0
2009-06-03,18.851,19.143,18.726,18.902,2580547,0
2009-06-04,19.222,19.523,19.141,19.479,2824360,0
2009-06-05,19.665,19.827,19.21,19.572,2243767,0
2009-06-08,19.229,19.229,18.742,18.964,2907100,0
2009-06-09,19.465,19.574,19.243,19.554,1892257,0
2009-06-10,20.159,20.527,20.046,20.459,2729614,0
2009-06-11,20.617,21.045,20.617,20.873,1762735,0
2009-06-12,20.537,20.774,20.261,20.371,1456300,0
2009-06-15,20.146,20.382,19.151,19.458,3653599,0
2009-06-16,20.015,20.174,19.475,19.587,2273975,0
2009-06-17,19.578,19.751,18.958,19.095,2414422,0
2009-06-18,19.247,19.88,19.105,19.608,2056026,0
2009-06-19,19.913,20.185,19.779,19.935,2293193,0
2009-06-22,19.785,19.785,18.501,18.53,2387359,0
2009-06-23,18.724,18.841,17.795,17.932,3768757,0
2009-06-24,18.203,18.78,18.203,18.512,2354407,0
2009-06-25,18.542,19.119,18.279,19.091,1627331,0
2009-06-26,19.715,20.353,19.548,20.224,3100007,0
2009-06-29,20.195,20.195,19.581,20.117,1381496,0
2009-06-30,19.861,19.893,19.435,19.689,1522676,0
2009-07-01,19.855,19.955,19.593,19.878,1447300,0
2009-07-02,19.529,19.629,19.27,19.465,2006558,0
2009-07-06,18.786,18.786,17.849,18.132,3692731,0
2009-07-07,18.316,18.375,17.93,17.935,1511226,0
2009-07-08,17.662,17.81,16.997,17.443,2720089,0
2009-07-09,17.845,18.041,17.619,17.771,1350772,0
2009-07-10,17.472,17.842,16.981,17.535,1229438,0
2009-07-13,17.849,17.989,17.46,17.932,1358532,0
2009-07-14,17.821,17.855,17.23,17.554,1704611,0
2009-07-15,18.053,18.275,17.918,18.185,2840189,0
2009-07-16,17.707,18.181,17.707,18.09,1009287,0
2009-07-17,18.421,18.578,18.249,18.292,1206938,0
2009-07-20,18.637,19.604,18.637,19.5,2684557,0
2009-07-21,19.364,19.506,19.035,19.358,2265657,0
2009-07-22,19.176,19.176,18.566,18.912,2673070,0
2009-07-23,19.321,19.321,18.958,19.132,1846976,0
2009-07-24,18.457,18.806,18.148,18.332,3222048,0
2009-07-27,18.281,18.511,17.841,17.985,2364236,0
2009-07-28,17.847,18.484,17.496,17.693,2662671,0
2009-07-29,17.564,17.8,17.511,17.664,1412149,0
2009-07-30,18.29,18.607,18.232,18.357,1491973,0
2009-07-31,18.554,18.935,18.439,18.666,2659061,0
2009-08-03,19.091,19.364,19.019,19.308,1780466,0
2009-08-04,18.892,19.308,18.758,19.227,1276570,0
2009-08-05,19.179,19.271,18.71,19.131,1209659,0
2009-08-06,18.648,18.811,18.349,18.619,1739446,0
2009-08-07,18.24,18.956,18.238,18.796,3232999,0
2009-08-10,18.213,18.501,18.205,18.23,2186463,0
2009-08-11,18.013,18.035,17.622,17.73,1558862,0
2009-08-12,17.937,18.463,17.662,18.055,1875069,0
2009-08-13,18.474,18.518,18.105,18.418,1268381,0
2009-08-14,18.347,18.584,17.997,18.526,2564753,0
2009-08-17,17.682,18.195,17.682,18.017,1525735,0
2009-08-18,18.349,18.977,18.349,18.671,2092537,0
2009-08-19,18.71,18.756,18.251,18.662,1648801,0
2009-08-20,18.758,19.186,18.758,19.129,1113396,0
2009-08-21,19.273,19.378,19.069,19.202,1575495,0
2009-08-24,19.4,19.4,18.79,18.83,1444813,0
2009-08-25,18.956,19.273,18.906,18.945,987256,0
2009-08-26,18.861,18.956,18.602,18.736,1223956,0
2009-08-27,18.736,18.736,18.234,18.643,2241716,0
2009-08-28,18.88,19.091,18.83,18.947,1770665,0
2009-08-31,19.079,19.085,18.71,18.808,1725623,0
2009-09-01,18.617,18.687,18.138,18.152,2871481,0
2009-09-02,18.041,18.518,18.041,18.334,1384373,0
2009-09-03,18.7,18.7,18.267,18.414,1424114,0
2009-09-04,18.457,19.105,18.457,18.991,1966298,0
2009-09-08,19.319,19.544,18.991,19.496,2304113,0
2009-09-09,19.376,19.819,19.306,19.764,1844484,0
2009-09-10,19.566,19.87,19.494,19.778,1726810,0
2009-09-11,19.515,20.044,19.515,19.849,2059846,0
2009-09-14,19.403,20.046,19.384,20.008,1174615,0
2009-09-15,20.139,20.406,19.929,20.32,1544276,0
2009-09-16,20.461,20.882,20.371,20.876,2064187,0
2009-09-17,20.617,20.98,20.507,20.77,1371826,0
2009-09-18,20.706,20.876,20.687,20.722,1416741,0
2009-09-21,20.052,20.594,20.052,20.567,1388509,0
2009-09-22,20.869,21.172,20.815,21.079,1440803,0
2009-09-23,21.571,21.571,21.164,21.215,1975732,0
2009-09-24,21.573,21.955,21.172,21.322,2194199,0
2009-09-25,21.281,21.664,21.022,21.534,1344955,0
2009-09-28,21.164,22.036,21.164,21.985,1002171,0
2009-09-29,21.504,21.985,21.504,21.926,1068708,0
2009-09-30,22.325,22.844,21.986,22.6,2550702,0
2009-10-01,22.721,22.723,21.554,21.566,2487529,0
2009-10-02,21.515,21.832,21.368,21.706,1094630,0
2009-10-05,21.906,22.083,21.59,22.012,2152373,0
2009-10-06,22.618,23.373,22.529,22.959,2832671,0
2009-10-07,22.683,22.898,22.288,22.432,1532585,0
2009-10-08,22.547,22.878,22.547,22.757,1461779,0
2009-10-09,22.624,22.751,22.277,22.373,1879496,0
2009-10-12,22.939,23.09,22.7,22.81,1335196,0
2009-10-13,23.076,23.076,22.616,22.87,1620734,0
2009-10-14,23.08,23.538,23.037,23.532,2446780,0
2009-10-15,23.449,24.207,23.238,24.207,2073277,0
2009-10-16,23.83,23.965,23.464,23.52,1385502,0
2009-10-19,23.83,23.955,23.51,23.906,1369478,0
2009-10-20,23.859,23.906,23.209,23.284,1418849,0
2009-10-21,23.066,23.066,22.502,22.504,1944718,0
2009-10-22,22.645,22.943,22.288,22.898,1605101,0
2009-10-23,22.959,23.149,22.522,22.624,1878326,0
2009-10-26,22.89,23.096,22.114,22.259,2205107,0
2009-10-27,21.961,22.477,21.764,21.789,1604920,0
2009-10-28,21.493,21.683,20.958,21.493,4249829,0
2009-10-29,21.746,22.41,21.641,22.361,2559441,0
2009-10-30,22.147,22.234,20.762,21.117,3314898,0
2009-11-02,21.135,21.757,21.066,21.405,2995466,0
2009-11-03,21.204,21.515,21.131,21.361,1174986,0
2009-11-04,21.726,22.678,21.72,22.246,2408726,0
2009-11-05,22.375,22.751,22.375,22.7,836862,0
2009-11-06,22.478,23.082,22.473,22.976,1499504,0
2009-11-09,23.488,25.053,23.488,24.894,3644080,0
2009-11-10,24.61,24.835,24.476,24.77,1907162,0
2009-11-11,25.011,25.771,25.011,25.667,2137521,0
2009-11-12,25.392,25.392,24.437,24.525,3673119,0
2009-11-13,24.817,25.316,24.573,25.216,2455323,0
2009-11-16,25.366,26.137,25.366,26.062,1979631,0
2009-11-17,25.965,26.11,25.727,26.083,952396,0
2009-11-18,25.965,25.965,25.474,25.584,1234874,0
2009-11-19,25.43,25.43,24.445,24.881,1647271,0
2009-11-20,25.274,25.609,25.119,25.605,1506117,0
2009-11-23,25.873,26.276,25.851,25.924,1303071,0
2009-11-24,26.037,26.037,25.289,25.655,1157651,0
2009-11-25,26.06,26.526,26.06,26.411,1154239,0
2009-11-27,24.924,26.04,24.63,25.613,1196934,0
2009-11-30,25.603,25.819,25.487,25.688,1781184,0
2009-12-01,26.192,26.403,25.875,26.081,1627944,0
2009-12-02,26.588,26.614,26.301,26.52,905204,0
2009-12-03,26.301,26.792,26.072,26.152,1419614,0
2009-12-04,26.727,26.77,26.124,26.604,1309856,0
2009-12-07,26.359,26.518,26.202,26.344,1009662,0
2009-12-08,26.52,26.565,26.179,26.314,1482306,0
2009-12-09,26.118,26.364,25.356,25.631,2827308,0
2009-12-10,25.773,25.869,25.564,25.74,1237303,0
2009-12-11,25.773,25.789,24.799,25.063,2409220,0
2009-12-14,25.461,25.485,24.94,25.249,948848,0
2009-12-15,24.763,24.765,24.36,24.449,1550586,0
2009-12-16,24.726,25.011,24.462,24.53,1335617,0
2009-12-17,24.232,24.414,23.401,23.516,1877754,0
2009-12-18,23.553,23.813,23.113,23.425,1669271,0
2009-12-21,23.673,23.848,23.52,23.84,1005386,0
2009-12-22,23.625,24.157,23.549,24.143,1443444,0
2009-12-23,24.614,24.95,24.546,24.858,1403212,0
2009-12-24,25.132,25.132,24.726,24.862,510512,0
2009-12-28,25.077,25.077,24.79,25.03,1224584,0
2009-12-29,24.84,25.011,24.782,24.782,542194,0
2009-12-30,24.724,24.784,24.514,24.73,444083,0
2009-12-31,24.77,25.02,24.77,24.835,329284,0
2010-01-04,25.344,25.483,25.13,25.479,1108391,0
2010-01-05,25.348,25.589,25.297,25.589,998129,0
2010-01-06,25.297,25.793,25.297,25.703,676855,0
2010-01-07,25.501,26.135,25.487,26.114,1541842,0
2010-01-08,25.588,26.251,25.588,26.192,896516,0
2010-01-11,26.239,26.299,25.76,25.793,1050656,0
2010-01-12,25.45,25.479,24.291,24.46,2517308,0
2010-01-13,24.873,24.873,24.331,24.69,1656885,0
2010-01-14,24.688,24.877,24.587,24.797,912747,0
2010-01-15,24.254,24.797,24.254,24.566,1146118,0
2010-01-19,25.216,26.522,25.216,26.467,2435808,0
2010-01-20,26.301,26.301,25.705,26.054,941526,0
2010-01-21,25.679,25.679,24.765,24.892,1546242,0
2010-01-22,24.544,24.778,24.024,24.024,1675232,0
2010-01-25,24.624,24.809,24.155,24.527,1111214,0
2010-01-26,24.063,24.141,23.551,23.625,1440932,0
2010-01-27,23.522,23.56,22.353,22.68,2974346,0
2010-01-28,23.035,23.167,21.985,22.161,2437874,0
2010-01-29,22.876,23.195,22.465,22.586,2380394,0
2010-02-01,23.006,23.031,22.469,22.844,1302728,0
2010-02-02,22.612,23.018,22.566,22.984,688582,0
2010-02-03,23.421,23.652,23.109,23.217,1038035,0
2010-02-04,22.842,22.842,22.091,22.106,2009917,0
2010-02-05,21.799,21.986,21.011,21.274,3679501,0
2010-02-08,21.385,21.399,20.972,21.16,2479483,0
2010-02-09,21.768,21.768,21.315,21.656,3489883,0
2010-02-10,21.877,22.21,21.764,21.926,1158989,0
2010-02-11,22.053,22.255,21.668,22.22,860102,0
2010-02-12,21.926,22.182,21.803,22.103,426640,0
2010-02-16,22.106,22.7,22.093,22.504,1335602,0
2010-02-17,22.804,22.908,22.42,22.447,1105098,0
2010-02-18,22.825,23.009,22.678,23.001,1882508,0
2010-02-19,22.628,23.109,22.628,23.06,1178321,0
2010-02-22,22.968,23.242,22.937,23.121,1043274,0
2010-02-23,23.101,23.137,22.84,22.84,2412424,0
2010-02-24,22.976,23.288,22.976,23.189,1473718,0
2010-02-25,22.91,23.094,22.74,23.09,2147212,0
2010-02-26,23.323,23.342,23.137,23.233,1448538,0
2010-03-01,23.349,23.528,23.284,23.387,1021299,0
2010-03-02,23.797,24.065,23.617,23.817,2006162,0
2010-03-03,24.082,24.222,23.501,23.746,3618702,0
2010-03-04,23.795,23.951,23.549,23.809,1609924,0
2010-03-05,23.883,24.263,23.84,24.263,1709687,0
2010-03-08,24.376,24.428,24.059,24.224,1161419,0
2010-03-09,24.224,24.362,23.994,24.237,894702,0
2010-03-10,24.62,25.412,24.451,25.356,2667603,0
2010-03-11,25.436,25.663,25.003,25.318,948983,0
2010-03-12,25.487,25.566,24.944,25.058,828221,0
2010-03-15,24.888,24.924,24.495,24.831,1288209,0
2010-03-16,24.881,25.058,24.704,24.969,885971,0
2010-03-17,24.981,25.316,24.865,25.055,1088613,0
2010-03-18,25.055,25.055,24.483,24.755,1038793,0
2010-03-19,24.848,24.916,24.094,24.692,2610767,0
2010-03-22,24.532,25.267,24.439,25.128,1441332,0
2010-03-23,25.39,25.39,24.985,25.299,864954,0
2010-03-24,25.263,25.263,24.894,24.952,773462,0
2010-03-25,25.373,25.955,25.371,25.667,2206622,0
2010-03-26,25.902,26.137,25.467,25.747,1423151,0
2010-03-29,25.991,26.375,25.799,26.371,1661817,0
2010-03-30,26.118,26.202,25.801,26.037,1059505,0
2010-03-31,26.004,26.907,26.004,26.612,1361281,0
2010-04-01,26.907,27.534,26.727,27.532,2512491,0
2010-04-05,27.778,27.989,27.536,27.783,1292365,0
2010-04-06,27.723,28.045,27.596,27.889,1099541,0
2010-04-07,27.756,28.07,27.362,27.54,1185530,0
2010-04-08,27.26,27.723,26.975,27.564,1093846,0
2010-04-09,27.815,28.23,27.815,28.202,953243,0
2010-04-12,28.015,28.447,27.838,28.215,1047675,0
2010-04-13,28.127,28.167,27.398,27.547,1363262,0
2010-04-14,27.803,28.364,27.614,27.774,1203240,0
2010-04-15,27.682,27.977,27.597,27.941,1038873,0
2010-04-16,28.176,28.176,27.354,27.532,2300857,0
2010-04-19,27.307,27.985,27.307,27.885,1707847,0
2010-04-20,28.228,28.258,27.865,28.125,1036058,0
2010-04-21,28.321,28.321,27.877,28.22,723046,0
2010-04-22,28.13,28.752,27.842,28.619,1077229,0
2010-04-23,28.64,28.881,28.438,28.81,1293833,0
2010-04-26,29.284,29.364,29.055,29.3,944051,0
2010-04-27,29.202,29.293,28.238,28.391,2713408,0
2010-04-28,28.604,28.785,28.314,28.563,895507,0
2010-04-29,28.926,29.746,28.926,29.671,1113910,0
2010-04-30,29.854,29.854,28.469,28.471,1780563,0
2010-05-03,28.92,28.92,28.307,28.376,1409444,0
2010-05-04,27.721,27.927,26.888,27.053,1444397,0
2010-05-05,26.851,27.168,26.405,27.063,1676851,0
2010-05-06,26.633,27.031,25.016,26.011,2048785,0
2010-05-07,25.586,26.764,25.03,26.49,2517879,0
2010-05-10,28.045,28.636,27.634,28.565,1736735,0
2010-05-11,27.993,28.632,27.877,28.275,1634594,0
2010-05-12,28.571,29.051,28.453,28.98,1361893,0
2010-05-13,28.843,28.985,28.325,28.406,2341735,0
2010-05-14,28.039,28.147,27.336,27.951,1688800,0
2010-05-17,27.991,28.254,26.803,27.469,1715682,0
2010-05-18,27.311,27.532,26.415,26.725,1418771,0
2010-05-19,26.172,26.776,26.046,26.543,1566214,0
2010-05-20,25.977,26.114,25.177,25.374,1865579,0
2010-05-21,25.105,26.126,25.041,26.116,1515788,0
2010-05-24,25.831,26.004,25.479,25.562,1865674,0
2010-05-25,24.776,25.423,24.19,25.4,2232794,0
2010-05-26,25.723,26.016,24.894,24.932,1834616,0
2010-05-27,26.011,26.976,25.501,26.976,2711994,0
2010-05-28,26.99,27.035,26.249,26.539,1244997,0
2010-06-01,25.43,26.651,25.43,26.108,1674292,0
2010-06-02,26.436,27.018,26.058,27.018,1238281,0
2010-06-03,27.301,27.301,26.752,27.109,1256947,0
2010-06-04,26.537,26.94,26.235,26.348,1206667,0
2010-06-07,26.348,26.549,25.667,25.681,914309,0
2010-06-08,26.255,26.69,25.817,26.618,938077,0
2010-06-09,26.492,26.713,26.018,26.198,1592251,0
2010-06-10,26.903,27.601,26.903,27.507,1661390,0
2010-06-11,27.485,27.807,27.354,27.768,753881,0
2010-06-14,28.21,28.495,27.91,27.963,1081860,0
2010-06-15,28.047,29.051,27.971,28.969,1853678,0
2010-06-16,28.628,29.449,28.447,29.144,2232842,0
2010-06-17,29.413,29.505,28.677,28.885,1563167,0
2010-06-18,28.829,28.902,28.561,28.733,1592714,0
2010-06-21,29.174,29.783,29.115,29.517,2131339,0
2010-06-22,29.216,29.439,28.829,28.883,1442259,0
2010-06-23,29.146,29.303,28.319,28.571,1324156,0
2010-06-24,28.213,28.213,27.511,27.824,1534719,0
2010-06-25,27.874,28.256,27.332,28.185,960808,0
2010-06-28,28.254,28.254,27.684,28.155,739725,0
2010-06-29,27.491,27.491,26.996,27.182,1591325,0
2010-06-30,27.171,27.615,27.037,27.295,1363808,0
2010-07-01,26.874,27.562,26.733,27.408,1902709,0
2010-07-02,27.412,27.509,27.016,27.115,784221,0
2010-07-06,27.682,28.486,27.254,27.519,1361665,0
2010-07-07,27.517,28.093,27.487,27.746,1185265,0
2010-07-08,28.317,28.317,27.596,27.846,1184006,0
2010-07-09,28.064,28.602,27.91,28.414,1278163,0
2010-07-12,28.494,29.231,28.494,28.997,1377619,0
2010-07-13,29.36,29.572,28.851,29.017,2179119,0
2010-07-14,29.048,29.072,28.507,28.638,2094392,0
2010-07-15,28.763,28.763,28.091,28.333,1558733,0
2010-07-16,28.105,28.252,27.354,27.516,1785562,0
2010-07-19,28.006,28.492,27.592,28.139,1633947,0
2010-07-20,27.82,28.385,27.532,28.368,1202078,0
2010-07-21,28.01,28.997,28.008,28.335,1763282,0
2010-07-22,29.09,29.2,28.843,29.178,1010417,0
2010-07-23,28.727,29.21,28.6,29.155,1185811,0
2010-07-26,28.987,29.354,28.835,29.3,1472390,0
2010-07-27,29.553,30.028,29.3,30.004,2446397,0
2010-07-28,30.014,30.45,29.85,30.292,1497262,0
2010-07-29,30.756,30.912,30.368,30.642,1143325,0
2010-07-30,30.378,31.49,30.29,31.421,1589863,0
2010-08-02,31.429,31.979,31.401,31.577,1453724,0
2010-08-03,31.615,31.625,30.782,30.88,2169242,0
2010-08-04,30.977,31.137,30.672,30.955,1292136,0
2010-08-05,30.632,31.121,30.549,30.999,1224630,0
2010-08-06,30.738,30.878,30.329,30.858,893480,0
2010-08-09,30.93,31.119,30.803,30.878,901282,0
2010-08-10,30.744,30.963,30.45,30.884,2060969,0
2010-08-11,30.468,30.476,29.779,30.09,1446109,0
2010-08-12,29.785,30.302,29.785,30.223,743554,0
2010-08-13,30.28,30.438,30.038,30.271,666560,0
2010-08-16,30.223,30.46,30.177,30.261,999959,0
2010-08-17,30.74,31.023,30.417,30.419,964715,0
2010-08-18,30.89,31.96,30.888,31.778,1593511,0
2010-08-19,32.12,32.858,31.884,32.141,2261777,0
2010-08-20,32.067,32.257,31.274,31.653,998768,0
2010-08-23,31.654,31.693,31.153,31.191,850243,0
2010-08-24,30.914,31.311,30.738,30.908,1506018,0
2010-08-25,31.094,31.191,30.458,30.884,1223373,0
2010-08-26,30.953,31.215,30.415,30.482,1412018,0
2010-08-27,30.171,31.042,30.167,31.019,1372204,0
2010-08-30,30.799,30.799,30.359,30.409,1473634,0
2010-08-31,30.453,30.99,30.271,30.51,1410426,0
2010-09-01,31.221,31.797,31.042,31.776,1492195,0
2010-09-02,31.714,31.987,31.658,31.952,1130547,0
2010-09-03,32.34,32.399,31.789,32.376,1084186,0
2010-09-07,32.077,32.077,31.108,31.211,1423874,0
2010-09-08,31.444,31.662,31.358,31.515,1444005,0
2010-09-09,32.21,32.21,31.643,31.875,729945,0
2010-09-10,31.952,32.261,31.641,32.182,637370,0
2010-09-13,32.854,33.726,32.655,33.59,1528513,0
2010-09-14,33.558,34.023,33.558,33.656,1515818,0
2010-09-15,33.974,34.175,33.898,33.995,1137169,0
2010-09-16,34.027,34.361,33.89,34.303,1719457,0
2010-09-17,34.363,34.936,34.359,34.768,1623553,0
2010-09-20,35.126,35.474,35.126,35.343,1609866,0
2010-09-21,35.225,35.499,34.596,34.773,1445993,0
2010-09-22,34.986,35.364,34.37,34.545,1563243,0
2010-09-23,34.355,34.602,34.167,34.203,1269522,0
2010-09-24,34.813,35.315,34.702,35.156,1580343,0
2010-09-27,34.841,34.926,34.454,34.467,1055296,0
2010-09-28,34.667,34.792,34.242,34.554,1640134,0
2010-09-29,34.316,34.984,34.316,34.894,912312,0
2010-09-30,35.13,35.495,34.999,35.2,1388514,0
2010-10-01,35.581,36.083,35.581,35.828,1325759,0
2010-10-04,35.266,35.711,35.26,35.701,1080726,0
2010-10-05,35.44,36.548,35.44,36.243,947010,0
2010-10-06,36.204,36.31,35.719,35.818,1360583,0
2010-10-07,35.818,35.969,35.536,35.735,610719,0
2010-10-08,35.887,35.997,35.634,35.747,899465,0
2010-10-11,35.57,35.705,35.257,35.433,1063027,0
2010-10-12,35.158,35.362,34.93,35.216,1237548,0
2010-10-13,35.708,36.293,35.511,35.981,1571739,0
2010-10-14,35.808,35.808,35.253,35.717,1077307,0
2010-10-15,35.511,35.642,35.128,35.304,909778,0
2010-10-18,35.221,35.634,35.092,35.63,761278,0
2010-10-19,35.521,35.624,34.006,34.252,1360906,0
2010-10-20,34.74,34.74,34.175,34.237,1170855,0
2010-10-21,34.74,34.74,33.612,33.947,2396146,0
2010-10-22,32.946,33.998,32.946,33.687,1342344,0
2010-10-25,33.816,33.859,32.742,32.802,1931187,0
2010-10-26,32.823,33.155,32.457,33.033,1209222,0
2010-10-27,32.705,32.705,32.02,32.063,1590446,0
2010-10-28,32.512,33.516,32.365,33.397,1692849,0
2010-10-29,33.64,33.64,32.908,33.024,1354314,0
2010-11-01,33.574,34.203,33.463,34.096,1092393,0
2010-11-02,34.173,34.363,33.748,34.268,963830,0
2010-11-03,34.508,34.556,33.812,34.214,581810,0
2010-11-04,34.857,35.482,34.653,35.458,1078446,0
2010-11-05,35.212,36.075,35.13,35.663,684383,0
2010-11-08,35.072,35.437,34.938,35.397,766168,0
2010-11-09,35.806,35.94,35.196,35.317,853962,0
2010-11-10,35.128,35.733,35.128,35.474,653730,0
2010-11-11,34.96,35.281,34.909,35.257,622835,0
2010-11-12,34.671,35.07,33.98,34.454,845124,0
2010-11-15,34.751,35.638,34.749,35.138,710603,0
2010-11-16,34.936,34.936,33.984,34.037,1068582,0
2010-11-17,34.188,34.91,34.188,34.545,1624069,0
2010-11-18,34.837,34.938,34.537,34.827,1279213,0
2010-11-19,34.305,34.821,33.826,34.768,1229624,0
2010-11-22,35.378,35.378,34.508,34.811,741921,0
2010-11-23,34.556,34.643,33.841,33.997,831349,0
2010-11-24,34.035,34.035,32.742,33.562,1687152,0
2010-11-26,33.554,34.413,33.133,34.027,882709,0
2010-11-29,33.935,33.935,33.466,33.671,748216,0
2010-11-30,33.382,34.348,33.302,33.667,1322746,0
2010-12-01,34.726,35.652,34.659,35.448,1460234,0
2010-12-02,35.773,36.175,35.703,36.042,700296,0
2010-12-03,35.88,36.022,35.646,35.909,297582,0
2010-12-06,35.654,35.826,35.446,35.652,430646,0
2010-12-07,35.864,35.987,34.084,34.193,2085875,0
2010-12-08,33.984,34.388,33.608,34.35,1185765,0
2010-12-09,33.845,33.845,30.45,30.696,6970247,0
2010-12-10,31.625,31.954,31.125,31.897,3706316,0
2010-12-13,32.21,32.21,31.542,31.736,1125001,0
2010-12-14,31.92,32.02,31.215,31.376,1561621,0
2010-12-15,30.181,31.086,29.067,30.267,3064013,0
2010-12-16,30.372,31.268,30.194,30.94,1946959,0
2010-12-17,31.023,31.391,30.423,31.391,1528133,0
2010-12-20,31.398,31.5,30.659,30.732,1141393,0
2010-12-21,31.074,31.878,31.038,31.272,1595674,0
2010-12-22,31.227,31.88,31.133,31.842,949779,0
2010-12-23,31.848,31.848,31.315,31.591,520068,0
2010-12-27,31.623,31.838,31.386,31.518,304840,0
2010-12-28,31.774,32.049,31.656,31.718,474491,0
2010-12-29,32.126,32.348,32.126,32.175,796020,0
2010-12-30,31.981,32.424,31.919,31.998,356435,0
2010-12-31,32.15,32.235,31.898,31.908,663054,0
2011-01-03,32.271,32.92,32.138,32.362,1413849,0
2011-01-04,32.124,32.141,30.833,31.419,2256673,0
2011-01-05,31.243,31.643,30.93,31.158,1236821,0
2011-01-06,31.317,31.34,29.611,29.888,3521726,0
2011-01-07,29.726,29.726,28.735,29.252,3327629,0
2011-01-10,27.822,28.426,27.735,28.189,4482184,0
2011-01-11,28.624,28.829,28.256,28.37,3939704,0
2011-01-12,28.882,29.808,28.877,29.621,2399924,0
2011-01-13,28.769,29.54,28.719,29.497,2376988,0
2011-01-14,28.565,29.09,28.54,28.65,2498184,0
2011-01-18,28.819,28.977,28.544,28.638,2057639,0
2011-01-19,28.855,28.908,28.486,28.707,2018839,0
2011-01-20,29.034,29.059,28.445,28.735,1690044,0
2011-01-21,29.036,29.036,28.594,28.617,1237486,0
2011-01-24,28.973,29.025,28.416,28.553,2267218,0
2011-01-25,28.159,28.399,27.815,28.343,878855,0
2011-01-26,28.345,28.345,28.004,28.136,1552734,0
2011-01-27,28.248,28.337,27.597,27.96,1901185,0
2011-01-28,28.002,28.091,26.526,26.809,3901193,0
2011-01-31,27.132,27.652,26.757,27.574,2750948,0
2011-02-01,27.56,28.228,27.303,27.924,1638011,0
2011-02-02,27.616,27.694,26.958,27.241,1155164,0
2011-02-03,27.497,27.674,27.412,27.475,536092,0
2011-02-04,27.107,27.188,26.838,26.982,835805,0
2011-02-07,27.105,27.552,26.859,27.425,772010,0
2011-02-08,27.245,27.301,26.873,27.097,1545030,0
2011-02-09,27.427,27.432,26.703,26.919,2306125,0
2011-02-10,26.831,27.358,26.711,27.198,1703368,0
2011-02-11,27.4,28.503,27.375,28.291,1695408,0
2011-02-14,28.492,28.609,28.217,28.351,1391068,0
2011-02-15,28.351,28.981,28.266,28.709,1607020,0
2011-02-16,28.693,28.922,28.494,28.519,998222,0
2011-02-18,28.871,29.364,28.829,29.27,1353077,0
2011-02-22,28.752,29.04,28.004,28.254,1473311,0
2011-02-23,28.234,28.329,27.807,28.325,2353644,0
2011-02-24,27.967,28.088,27.686,27.809,1841550,0
2011-02-25,27.874,28.099,27.731,27.857,1103683,0
2011-02-28,28.131,28.231,27.919,28.085,640845,0
2011-03-01,28.714,29.144,28.547,28.924,2147384,0
2011-03-02,28.827,29.119,28.827,29.069,1132170,0
2011-03-03,29.578,30.147,29.305,30.05,1697000,0
2011-03-04,29.838,30.413,29.698,30.304,1210721,0
2011-03-07,30.028,30.317,29.419,29.598,1130177,0
2011-03-08,29.981,30.692,29.756,30.404,1366008,0
2011-03-09,30.251,30.493,30.118,30.417,1738301,0
2011-03-10,29.736,29.964,29.148,29.405,924994,0
2011-03-11,29.248,29.671,29.115,29.557,746551,0
2011-03-14,29.964,29.973,29.305,29.77,577388,0
2011-03-15,29.018,30.096,28.307,29.985,1181967,0
2011-03-16,29.981,30.07,29.112,29.421,2042498,0
2011-03-17,29.982,29.982,29.077,29.319,861802,0
2011-03-18,29.634,29.681,29.425,29.671,1275078,0
2011-03-21,29.908,29.908,29.162,29.329,859184,0
2011-03-22,29.298,29.415,29.172,29.333,517805,0
2011-03-23,29.284,30.499,29.284,30.246,1390907,0
2011-03-24,30.165,30.999,30.165,30.874,1279915,0
2011-03-25,31.121,31.197,30.644,30.989,1300100,0
2011-03-28,31.415,31.454,30.955,31.123,826901,0
2011-03-29,31.362,31.672,31.191,31.672,1127104,0
2011-03-30,31.778,32.33,31.778,31.973,1112402,0
2011-03-31,31.977,32.571,31.977,32.446,964963,0
2011-04-01,32.465,33.106,32.465,32.912,1666478,0
2011-04-04,33.224,33.888,33.222,33.683,1391247,0
2011-04-05,33.373,33.886,33.285,33.639,912650,0
2011-04-06,33.466,33.919,33.271,33.516,1184750,0
2011-04-07,33.315,33.602,32.382,32.742,1687338,0
2011-04-08,33.116,33.269,32.806,32.866,1445286,0
2011-04-11,32.356,32.614,31.924,32.423,851636,0
2011-04-12,32.029,32.324,31.787,32.217,677854,0
2011-04-13,33.068,33.602,33.054,33.185,1399980,0
2011-04-14,33.201,33.201,32.862,32.948,536055,0
2011-04-15,33.22,33.22,32.394,32.502,758053,0
2011-04-18,32.35,32.546,31.815,32.408,815361,0
2011-04-19,32.624,33.214,32.624,32.972,551480,0
2011-04-20,33.643,33.797,33.273,33.797,1102080,0
2011-04-21,33.943,33.943,33.187,33.393,640866,0
2011-04-25,33.304,33.882,33.296,33.669,579582,0
2011-04-26,33.81,33.863,33.424,33.793,714058,0
2011-04-27,33.716,33.984,33.241,33.766,769228,0
2011-04-28,33.445,33.629,32.941,33.153,686569,0
2011-04-29,32.89,32.976,32.456,32.86,1706526,0
2011-05-02,32.647,32.868,32.081,32.465,1008648,0
2011-05-03,32.05,32.093,30.822,31.257,2232867,0
2011-05-04,31.387,31.544,30.74,31.16,961145,0
2011-05-05,30.724,31.109,30.366,31.045,1057460,0
2011-05-06,31.91,31.949,31.387,31.416,1359023,0
2011-05-09,31.482,31.96,31.208,31.225,1151695,0
2011-05-10,31.09,31.256,30.776,31.042,1194270,0
2011-05-11,31.053,31.232,30.514,30.773,1021143,0
2011-05-12,30.568,30.678,30.108,30.524,738481,0
2011-05-13,30.604,30.604,30.167,30.293,746603,0
2011-05-16,30.11,30.396,29.894,30.006,617892,0
2011-05-17,29.88,30.278,29.636,29.984,1080778,0
2011-05-18,30.132,30.472,29.788,30.361,818300,0
2011-05-19,30.299,30.305,29.796,30.116,873872,0
2011-05-20,30.26,30.307,29.937,30.022,1106767,0
2011-05-23,29.654,29.742,29.404,29.553,848744,0
2011-05-24,29.59,29.837,29.418,29.666,802839,0
2011-05-25,29.528,29.594,29.216,29.465,818691,0
2011-05-26,29.682,30.929,29.4,30.686,2267993,0
2011-05-27,31.117,31.117,30.09,30.745,1673417,0
2011-05-31,31.448,31.476,30.947,31.304,1261074,0
2011-06-01,31.296,31.322,30.858,30.959,1464031,0
2011-06-02,31.154,31.308,30.904,31.232,834594,0
2011-06-03,31.089,31.278,30.743,30.91,925474,0
2011-06-06,31.209,31.679,31.045,31.204,931679,0
2011-06-07,31.381,31.752,31.345,31.41,952171,0
2011-06-08,31.418,31.504,31.181,31.401,1099012,0
2011-06-09,31.428,32.01,31.191,31.891,1673023,0
2011-06-10,31.43,31.708,31.047,31.482,1247682,0
2011-06-13,31.523,31.718,31.245,31.484,692191,0
2011-06-14,31.679,31.795,31.496,31.735,1125479,0
2011-06-15,31.494,31.648,30.864,31.023,1027027,0
2011-06-16,31.199,31.361,30.563,30.872,795119,0
2011-06-17,31.332,31.525,30.467,30.504,1325670,0
2011-06-20,29.794,30.512,29.794,30.288,1080693,0
2011-06-21,30.938,31.284,30.563,31.129,1008128,0
2011-06-22,30.892,30.965,30.475,30.498,858707,0
2011-06-23,30.272,30.944,30.008,30.567,1671123,0
2011-06-24,31.099,31.714,31.081,31.49,1549487,0
2011-06-27,31.546,32.004,31.546,31.925,926143,0
2011-06-28,32.006,32.466,31.845,32.41,877897,0
2011-06-29,33.059,33.351,32.602,33.084,1205465,0
2011-06-30,33.389,34.177,33.226,33.908,1751328,0
2011-07-01,33.129,33.956,33.129,33.803,639560,0
2011-07-05,33.87,34.744,33.87,34.657,1885276,0
2011-07-06,34.417,34.744,34.369,34.6,1504375,0
2011-07-07,35.033,35.273,34.898,35.09,880494,0
2011-07-08,34.735,35.052,34.532,34.898,673411,0
2011-07-11,34.396,34.404,33.663,33.848,946620,0
2011-07-12,33.533,33.601,33.284,33.37,733492,0
2011-07-13,34.021,34.552,33.579,34.235,1125715,0
2011-07-14,34.377,34.529,33.876,34.092,606937,0
2011-07-15,34.08,34.417,33.928,34.215,562473,0
2011-07-18,34.168,34.369,34.004,34.139,768582,0
2011-07-19,33.87,34.946,33.87,34.898,686412,0
2011-07-20,34.494,34.735,34.043,34.514,878938,0
2011-07-21,34.235,34.6,33.985,34.177,466537,0
2011-07-22,34.312,35.1,34.312,34.783,578126,0
2011-07-25,35.186,35.37,34.657,34.955,1117268,0
2011-07-26,34.831,34.965,34.657,34.851,1313277,0
2011-07-27,34.889,34.889,33.774,33.803,823786,0
2011-07-28,33.427,34.013,33.274,33.322,880633,0
2011-07-29,33.101,33.64,32.995,33.408,844395,0
2011-08-01,34.033,34.043,33.264,33.659,635743,0
2011-08-02,33.063,33.284,32.833,33.024,1257225,0
2011-08-03,33.005,33.457,32.39,32.89,1197556,0
2011-08-04,32.294,32.476,31.361,31.381,1412917,0
2011-08-05,31.669,31.853,30.42,31.265,1110604,0
2011-08-08,30.313,30.612,29.122,29.208,2068802,0
2011-08-09,30.563,32.322,29.842,32.244,2317896,0
2011-08-10,31.967,32.071,30.64,30.698,1248880,0
2011-08-11,31.131,32.476,30.765,32.035,1335142,0
2011-08-12,31.718,31.937,31.189,31.784,865340,0
2011-08-15,32.15,32.456,32.025,32.284,724618,0
2011-08-16,31.361,31.592,30.516,31.227,1684863,0
2011-08-17,31.554,31.774,31.207,31.62,674825,0
2011-08-18,30.573,30.573,29.929,30.189,1742938,0
2011-08-19,29.842,30.669,29.708,29.775,749379,0
2011-08-22,30.293,30.333,29.67,29.766,658843,0
2011-08-23,30.14,30.669,29.516,30.63,1995284,0
2011-08-24,30.382,30.602,29.7,30.13,1503416,0
2011-08-25,29.9,30.284,28.929,29.179,1720266,0
2011-08-26,29.026,29.227,28.352,29.122,967408,0
2011-08-29,30.169,30.293,29.882,30.006,559245,0
2011-08-30,30.737,31.957,30.274,31.391,1691677,0
2011-08-31,31.659,32.13,31.534,32.062,598867,0
2011-09-01,32.235,32.505,32.016,32.052,801763,0
2011-09-02,31.341,31.544,30.593,30.718,518073,0
2011-09-06,30.035,31.111,30.035,31.081,689756,0
2011-09-07,31.764,32.178,31.582,32.12,504313,0
2011-09-08,31.611,32.312,31.562,32.14,560591,0
2011-09-09,31.65,31.65,30.303,30.353,956697,0
2011-09-12,29.622,29.804,28.834,29.602,1133490,0
2011-09-13,29.592,29.9,29.313,29.582,329972,0
2011-09-14,29.872,30.256,29.217,30.045,728371,0
2011-09-15,30.467,30.593,29.967,30.15,847712,0
2011-09-16,30.15,30.4,29.563,30.227,857129,0
2011-09-19,29.602,29.958,29.41,29.804,761639,0
2011-09-20,30.227,30.612,30.006,30.102,931536,0
2011-09-21,30.074,30.266,29.304,29.353,1103210,0
2011-09-22,28.478,28.478,26.43,27.305,2246304,0
2011-09-23,27.228,27.622,26.95,27.584,1227823,0
2011-09-26,27.554,28.036,27.045,28.036,719699,0
2011-09-27,28.881,29.775,28.737,28.929,1604121,0
2011-09-28,28.89,29.122,28.19,28.237,1024042,0
2011-09-29,28.959,29.506,28.603,29.497,1168452,0
2011-09-30,28.9,28.9,27.881,28.016,1146016,0
2011-10-03,27.345,27.574,26.593,26.737,1243086,0
2011-10-04,26.392,27.122,25.393,27.008,1398945,0
2011-10-05,26.786,28.247,26.672,28.141,1343952,0
2011-10-06,28.257,28.872,27.968,28.844,1024699,0
2011-10-07,28.834,29.151,28.199,28.342,1313129,0
2011-10-10,29.103,29.68,28.776,29.42,1000443,0
2011-10-11,28.756,29.122,28.526,28.815,1384206,0
2011-10-12,29.333,31.055,29.333,30.266,1652459,0
2011-10-13,29.9,30.209,29.516,29.833,1018486,0
2011-10-14,30.303,30.372,29.7,29.948,1140394,0
2011-10-17,29.794,30.247,29.592,30.016,917205,0
2011-10-18,30.14,30.747,29.756,30.554,1081380,0
2011-10-19,30.487,31.408,30.487,30.813,1471770,0
2011-10-20,30.573,30.718,29.572,29.7,970791,0
2011-10-21,30.15,30.63,29.919,30.179,1290037,0
2011-10-24,30.679,31.015,30.11,30.832,770818,0
2011-10-25,29.91,29.91,28.834,28.89,1857745,0
2011-10-26,29.39,29.727,28.929,29.237,609343,0
2011-10-27,30.227,31.304,30.227,30.929,1231748,0
2011-10-28,30.612,31.341,30.612,31.159,2069148,0
2011-10-31,30.227,31.121,30.227,30.429,1381072,0
2011-11-01,29.333,30.794,29.266,30.14,942984,0
2011-11-02,30.535,31.015,30.353,30.785,565085,0
2011-11-03,30.765,30.852,29.958,30.737,1518803,0
2011-11-04,29.958,30.545,29.563,29.804,896918,0
2011-11-07,29.718,30.14,29.526,30.035,450505,0
2011-11-08,30.447,30.593,29.852,30.477,513107,0
2011-11-09,29.448,29.487,28.316,28.334,765981,0
2011-11-10,28.919,28.949,27.777,27.968,1205048,0
2011-11-11,28.286,28.853,28.083,28.815,955778,0
2011-11-14,28.718,28.881,28.133,28.478,777789,0
2011-11-15,28.026,28.67,27.844,28.44,380398,0
2011-11-16,28.123,28.776,28.026,28.334,611058,0
2011-11-17,27.901,28.016,26.583,26.786,826513,0
2011-11-18,26.969,27.028,26.469,26.776,485498,0
2011-11-21,26.152,26.152,25.306,25.518,1174468,0
2011-11-22,25.633,25.777,24.932,25.162,1516386,0
2011-11-23,24.864,24.893,24.095,24.201,861357,0
2011-11-25,24.355,24.903,24.316,24.786,678014,0
2011-11-28,25.98,26.209,25.297,25.536,2202962,0
2011-11-29,25.354,25.826,25.162,25.518,1070147,0
2011-11-30,26.355,26.613,26.277,26.583,1206444,0
2011-12-01,26.573,27.055,26.238,26.364,973171,0
2011-12-02,27.028,28.064,27.028,27.652,1644930,0
2011-12-05,27.527,28.036,27.488,27.738,1326141,0
2011-12-06,27.632,27.767,27.256,27.671,615668,0
2011-12-07,27.373,27.517,27.018,27.401,1091783,0
2011-12-08,26.806,27.201,26.556,26.796,1484434,0
2011-12-09,26.682,27.171,26.325,27.161,1475688,0
2011-12-12,26.046,26.046,25.335,25.739,1427638,0
2011-12-13,25.796,26.325,25.691,26.074,1340135,0
2011-12-14,25.595,25.653,25.085,25.268,1474264,0
2011-12-15,25.902,26.229,25.364,25.403,1299508,0
2011-12-16,24.595,24.73,24.047,24.23,3273085,0
2011-12-19,24.201,24.201,23.519,23.788,1891535,0
2011-12-20,24.278,24.815,24.238,24.633,1924439,0
2011-12-21,25.105,25.259,24.605,24.922,1243287,0
2011-12-22,25.461,25.777,25.028,25.152,884143,0
2011-12-23,24.989,25.316,24.864,25.239,438173,0
2011-12-27,25.239,25.613,25.239,25.326,630081,0
2011-12-28,25.268,25.306,24.749,24.903,787613,0
2011-12-29,24.7,24.874,24.47,24.855,573861,0
2011-12-30,24.728,25.532,24.574,25.261,687156,0
2012-01-03,25.97,26.162,25.892,26.065,836174,0
2012-01-04,25.826,26.528,25.623,26.2,1012699,0
2012-01-05,25.921,26.296,25.796,26.017,757529,0
2012-01-06,26.172,26.257,25.566,25.623,1323250,0
2012-01-09,26.459,26.489,25.71,26.036,1013502,0
2012-01-10,26.747,26.95,26.692,26.766,1390924,0
2012-01-11,26.834,27.266,26.692,27.201,819404,0
2012-01-12,26.806,27.201,26.623,26.988,1054816,0
2012-01-13,26.91,27.084,26.662,26.766,818816,0
2012-01-17,27.554,27.681,27.295,27.401,764493,0
2012-01-18,27.681,28.306,27.671,28.227,1034715,0
2012-01-19,28.496,29.775,28.46,29.208,2127436,0
2012-01-20,29.199,29.208,28.632,28.805,1274210,0
2012-01-23,28.756,29.448,28.622,29.16,949668,0
2012-01-24,29.39,29.986,29.035,29.939,1250618,0
2012-01-25,30.035,30.535,29.69,30.496,1258890,0
2012-01-26,30.65,30.822,29.91,30.084,608568,0
2012-01-27,29.746,30.669,29.718,30.074,1319039,0
2012-01-30,29.497,29.516,29.103,29.42,1087298,0
2012-01-31,30.324,30.76,29.482,29.821,1336945,0
2012-02-01,30.026,30.42,29.996,30.382,1385578,0
2012-02-02,30.545,31.227,30.545,31.169,1095198,0
2012-02-03,31.476,32.235,31.467,32.217,1330182,0
2012-02-06,31.947,32.342,31.476,32.312,1084091,0
2012-02-07,32.101,32.12,31.506,32.071,976492,0
2012-02-08,31.986,32.515,31.967,32.15,1328562,0
2012-02-09,32.371,32.679,32.371,32.534,1103528,0
2012-02-10,32.071,32.851,31.774,32.823,1293513,0
2012-02-13,33.159,33.447,33.082,33.254,1062678,0
2012-02-14,32.918,33.092,32.793,33.053,697177,0
2012-02-15,33.601,33.85,33.187,33.389,964445,0
2012-02-16,33.159,33.523,32.773,33.514,1037710,0
2012-02-17,33.784,34.369,33.649,34.215,1039101,0
2012-02-21,34.235,34.494,34.197,34.35,1393439,0
2012-02-22,34.023,34.053,32.976,33.284,1476482,0
2012-02-23,33.302,33.37,32.726,32.937,1814773,0
2012-02-24,33.236,33.736,33.168,33.601,881571,0
2012-02-27,32.908,32.908,31.947,32.456,1314297,0
2012-02-28,33.015,33.696,32.947,33.447,807553,0
2012-02-29,33.345,33.52,32.938,33.016,602913,0
2012-03-01,33.024,33.197,32.764,32.995,752156,0
2012-03-02,33.033,33.284,32.823,32.908,753341,0
2012-03-05,32.679,32.937,32.342,32.773,985537,0
2012-03-06,32.035,32.035,31.515,31.754,1042597,0
2012-03-07,32.101,32.188,31.862,31.908,602490,0
2012-03-08,32.303,32.6,32.14,32.466,480485,0
2012-03-09,33.015,33.784,33.005,33.082,1112477,0
2012-03-12,32.899,32.908,32.534,32.698,568598,0
2012-03-13,32.842,33.649,32.842,33.571,899200,0
2012-03-14,33.726,33.726,33.119,33.254,657042,0
2012-03-15,32.62,32.937,32.362,32.851,748866,0
2012-03-16,32.418,32.745,32.38,32.418,786795,0
2012-03-19,31.659,32.208,31.525,31.967,725101,0
2012-03-20,31.853,32.101,31.601,32.016,537434,0
2012-03-21,32.669,32.669,32.352,32.496,512144,0
2012-03-22,31.784,31.813,31.341,31.572,376512,0
2012-03-23,31.986,32.081,31.745,32.062,412154,0
2012-03-26,32.071,32.352,31.774,32.322,593452,0
2012-03-27,32.264,32.995,32.264,32.813,785305,0
2012-03-28,32.679,32.745,32.332,32.679,1026400,0
2012-03-29,32.408,32.496,31.381,31.881,648623,0
2012-03-30,32.174,33.142,32.174,32.774,885506,0
2012-04-02,32.639,33.504,32.544,33.322,600550,0
2012-04-03,33.36,33.447,32.976,33.254,471767,0
2012-04-04,32.726,33.072,32.486,32.505,392930,0
2012-04-05,32.418,33.082,32.408,32.908,282614,0
2012-04-09,32.294,32.466,32.12,32.342,430471,0
2012-04-10,32.39,32.62,31.774,31.833,1174006,0
2012-04-11,32.496,32.534,31.937,32.13,560227,0
2012-04-12,32.312,32.764,32.294,32.764,594390,0
2012-04-13,32.456,32.456,31.718,31.813,680768,0
2012-04-16,32.284,32.418,31.718,31.853,670832,0
2012-04-17,32.052,33.84,32.006,33.486,1278958,0
2012-04-18,33.005,33.38,32.564,32.706,564923,0
2012-04-19,33.274,33.437,32.525,32.755,885015,0
2012-04-20,33.072,33.523,32.813,33.322,683038,0
2012-04-23,32.63,32.679,31.871,32.14,738499,0
2012-04-24,31.843,32.198,31.774,32.188,538642,0
2012-04-25,32.649,33.159,32.437,32.466,718693,0
2012-04-26,32.399,32.515,32.188,32.505,537393,0
2012-04-27,32.525,33.168,32.496,33.015,1023942,0
2012-04-30,32.871,33.2,32.716,32.997,455456,0
2012-05-01,33.053,33.063,32.505,32.515,475023,0
2012-05-02,32.352,32.399,31.957,32.12,860710,0
2012-05-03,32.235,32.59,31.428,31.669,715588,0
2012-05-04,31.324,31.361,30.891,31.15,1041273,0
2012-05-07,31.265,31.698,31.199,31.544,581393,0
2012-05-08,30.737,30.957,30.353,30.545,1251985,0
2012-05-09,30.14,30.209,29.929,30.12,818324,0
2012-05-10,30.323,30.862,30.293,30.372,636704,0
2012-05-11,29.996,30.4,29.804,30.006,669368,0
2012-05-14,29.333,29.563,29.179,29.227,874893,0
2012-05-15,29.17,29.516,29.073,29.17,636887,0
2012-05-16,29.132,29.132,28.276,28.306,872212,0
2012-05-17,28.372,28.372,27.545,27.545,1212369,0
2012-05-18,27.94,28.141,27.805,27.93,1146161,0
2012-05-21,28.055,28.622,27.94,28.574,811405,0
2012-05-22,27.814,27.978,27.132,27.325,1005923,0
2012-05-23,27.171,27.508,26.766,27.459,851816,0
2012-05-24,27.911,28.237,27.536,27.652,401274,0
2012-05-25,27.632,27.805,27.335,27.488,469135,0
2012-05-29,27.873,28.276,27.814,28.217,653289,0
2012-05-30,27.681,27.93,27.449,27.777,563049,0
2012-05-31,27.904,27.904,26.751,26.869,2705887,0
2012-06-01,26.501,26.741,26.238,26.491,914358,0
2012-06-04,26.766,27.459,26.737,26.96,967245,0
2012-06-05,26.974,27.284,26.771,26.955,703503,0
2012-06-06,27.837,28.659,27.837,28.562,898732,0
2012-06-07,29.143,29.947,29.095,29.512,1455329,0
2012-06-08,29.25,29.25,28.775,29.065,635792,0
2012-06-11,29.256,29.497,28.9,28.929,924330,0
2012-06-12,29.373,30.274,29.373,30.237,1342803,0
2012-06-13,29.891,29.891,29.497,29.67,987551,0
2012-06-14,29.353,29.353,28.594,28.67,853162,0
2012-06-15,29.492,29.666,29.279,29.337,1168063,0
2012-06-18,28.688,29.289,28.397,29.125,729448,0
2012-06-19,29.598,29.801,29.22,29.627,697403,0
2012-06-20,29.627,29.86,29.357,29.686,527381,0
2012-06-21,29.783,29.86,28.989,29.018,666656,0
2012-06-22,29.443,29.657,29.192,29.627,511559,0
2012-06-25,29.027,29.482,28.989,29.463,660756,0
2012-06-26,29.753,30.073,29.531,29.937,542806,0
2012-06-27,30.11,30.228,29.85,30.17,614363,0
2012-06-28,29.783,30.025,29.404,29.995,538320,0
2012-06-29,30.944,31.563,30.934,31.563,729590,0
2012-07-02,31.631,31.971,31.428,31.971,517696,0
2012-07-03,32.145,32.871,32.106,32.871,457934,0
2012-07-05,32.579,32.735,32.241,32.532,468534,0
2012-07-06,32.155,32.425,32.076,32.29,682054,0
2012-07-09,32.579,32.579,32.039,32.359,551569,0
2012-07-10,32.745,32.901,32.369,32.589,560015,0
2012-07-11,32.523,32.803,32.222,32.589,472325,0
2012-07-12,31.826,32.194,31.671,31.981,465717,0
2012-07-13,32.823,33.888,32.444,33.258,939799,0
2012-07-16,32.871,33.2,32.726,33.016,414577,0
2012-07-17,33.016,33.152,32.678,33.142,434920,0
2012-07-18,32.793,33.403,32.793,33.171,499531,0
2012-07-19,33.21,33.491,33.2,33.249,294605,0
2012-07-20,32.755,32.823,32.387,32.474,414355,0
2012-07-23,31.593,31.641,31.187,31.37,723854,0
2012-07-24,31.515,31.535,30.925,31.216,785090,0
2012-07-25,31.216,32.28,31.079,32.047,845581,0
2012-07-26,32.415,32.619,31.806,32.434,655577,0
2012-07-27,32.987,33.811,32.987,33.462,881312,0
2012-07-30,33.288,33.385,33.122,33.258,343201,0
2012-07-31,33.142,33.19,32.716,32.833,466703,0
2012-08-01,33.22,33.491,32.716,33.326,582145,0
2012-08-02,32.891,33.664,32.735,33.249,1229963,0
2012-08-03,33.907,35.504,33.82,34.856,1406176,0
2012-08-06,34.913,35.564,34.575,34.74,1078946,0
2012-08-07,34.797,35.108,34.053,34.072,700741,0
2012-08-08,33.888,34.236,33.733,34.178,519356,0
2012-08-09,34.43,34.604,33.936,34.198,535721,0
2012-08-10,34.178,34.469,33.907,34.45,601257,0
2012-08-13,34.566,34.566,34.003,34.13,574193,0
2012-08-14,34.41,34.43,34.013,34.12,499087,0
2012-08-15,33.965,34.188,33.792,33.898,720740,0
2012-08-16,34.043,34.216,33.674,34.149,737670,0
2012-08-17,34.14,34.198,33.82,34.178,589546,0
2012-08-20,34.178,34.391,34.023,34.09,403868,0
2012-08-21,34.1,34.497,33.792,33.858,310131,0
2012-08-22,33.878,34.305,33.801,34.178,1442829,0
2012-08-23,34.13,34.295,33.627,33.762,1263653,0
2012-08-24,33.403,33.432,32.929,33.385,509053,0
2012-08-27,33.656,33.656,33.104,33.122,230661,0
2012-08-28,32.919,32.987,32.639,32.823,452976,0
2012-08-29,32.842,33.132,32.783,33.026,658279,0
2012-08-30,33.122,33.18,32.716,32.997,278504,0
2012-08-31,33.162,33.336,32.514,32.514,1136650,0
2012-09-04,32.542,32.813,32.349,32.454,371133,0
2012-09-05,32.434,32.579,32.299,32.579,523684,0
2012-09-06,32.783,33.481,32.783,33.442,738088,0
2012-09-07,33.491,34.245,33.345,33.878,324005,0
2012-09-10,33.22,33.703,33.21,33.21,315379,0
2012-09-11,33.442,34.023,33.365,33.985,376968,0
2012-09-12,34.401,34.401,33.975,34.178,340389,0
2012-09-13,33.858,35.195,33.82,35.021,481365,0
2012-09-14,36.598,36.598,35.689,35.959,817766,0
2012-09-17,35.892,36.152,35.728,35.844,508564,0
2012-09-18,35.564,35.824,34.943,35.078,561669,0
2012-09-19,35.195,35.445,34.837,35.05,300005,0
2012-09-20,34.614,35.108,34.507,34.866,454310,0
2012-09-21,36.242,36.242,35.6,35.6,1027491,0
2012-09-24,36.202,36.443,35.639,35.774,1073539,0
2012-09-25,35.969,36.25,35.514,35.573,966459,0
2012-09-26,35.281,35.495,35.078,35.485,475607,0
2012-09-27,35.824,36.152,35.504,36.152,577957,0
2012-09-28,35.774,36.55,35.669,36.387,681275,0
2012-10-01,36.55,37.489,36.347,37.345,810569,0
2012-10-02,37.703,37.703,36.996,37.111,601438,0
2012-10-03,37.151,37.151,36.715,37.101,517174,0
2012-10-04,37.789,38.071,37.605,38.022,497431,0
2012-10-05,37.769,37.993,37.48,37.538,558377,0
2012-10-08,37.054,37.266,36.976,37.161,376738,0
2012-10-09,37.237,37.237,36.793,36.899,279816,0
2012-10-10,36.55,36.705,36.124,36.298,563073,0
2012-10-11,36.927,37.082,36.433,36.588,340658,0
2012-10-12,36.522,36.831,36.027,36.347,385480,0
2012-10-15,36.675,36.744,36.423,36.502,663560,0
2012-10-16,36.744,36.986,36.037,36.288,646839,0
2012-10-17,36.143,36.483,35.804,36.115,730586,0
2012-10-18,36.172,36.483,35.738,35.912,811846,0
2012-10-19,35.718,35.834,35.455,35.728,534961,0
2012-10-22,36.288,36.56,36.242,36.531,335111,0
2012-10-23,35.554,36.008,34.943,35.804,794789,0
2012-10-24,36.047,36.047,35.659,35.679,288080,0
2012-10-25,36.317,36.522,36.077,36.242,516843,0
2012-10-26,35.988,36.105,35.728,35.774,450449,0
2012-10-31,35.728,36.773,35.504,36.202,514585,0
2012-11-01,36.269,36.569,36.124,36.463,261926,0
2012-11-02,36.569,37.035,36.212,36.327,351042,0
2012-11-05,36.259,36.638,36.047,36.638,518955,0
2012-11-06,36.628,37.016,36.423,36.937,318372,0
2012-11-07,36.512,36.773,36.143,36.502,420505,0
2012-11-08,36.685,36.937,36.212,36.307,278598,0
2012-11-09,35.93,36.327,35.844,36.192,378099,0
2012-11-12,36.337,37.171,36.337,37.171,337287,0
2012-11-13,36.423,37.325,36.423,36.986,480674,0
2012-11-14,37.237,37.237,36.152,36.288,451539,0
2012-11-15,36.307,36.492,35.699,36.133,930126,0
2012-11-16,36.172,36.685,35.824,36.483,558140,0
2012-11-19,36.909,37.595,36.88,37.586,578625,0
2012-11-20,37.402,37.809,37.227,37.809,651176,0
2012-11-21,38.245,39.348,37.809,38.962,876486,0
2012-11-23,39.068,39.358,38.864,38.989,375887,0
2012-11-26,39.368,41.139,38.873,39.92,2730383,0
2012-11-27,39.997,41.266,39.31,39.494,1193722,0
2012-11-28,38.923,39.368,38.893,38.989,1063195,0
2012-11-29,40.568,41.652,40.51,41.487,1355820,0
2012-11-30,41.053,41.342,40.78,40.78,1922601,0
2012-12-03,40.974,41.024,40.385,40.385,639471,0
2012-12-04,40.471,40.665,40.055,40.316,531624,0
2012-12-05,40.685,40.762,40.306,40.471,586421,0
2012-12-06,40.704,41.159,40.55,40.879,541164,0
2012-12-07,40.734,40.936,40.55,40.908,338791,0
2012-12-10,40.77,41.004,40.645,40.829,722795,0
2012-12-11,40.714,40.839,40.5,40.694,1029416,0
2012-12-12,40.616,40.829,40.113,40.249,803539,0
2012-12-13,40.297,40.355,39.997,40.084,495916,0
2012-12-14,40.142,40.162,39.803,39.871,894980,0
2012-12-17,39.107,39.716,39.097,39.591,1199689,0
2012-12-18,39.668,39.746,39.183,39.649,1428075,0
2012-12-19,40.113,40.162,39.455,39.465,1489653,0
2012-12-20,39.338,40.181,39.338,40.171,1104156,0
2012-12-21,39.474,39.977,39.203,39.784,1358740,0
2012-12-24,39.541,39.784,39.522,39.561,153318,0
2012-12-26,39.784,39.911,39.532,39.571,391193,0
2012-12-27,39.92,40.084,39.541,39.822,464908,0
2012-12-28,39.328,39.746,39.253,39.484,462452,0
2012-12-31,39.435,39.581,39.223,39.426,324096,0
2013-01-02,39.716,40.394,39.716,39.881,1191909,0
2013-01-03,39.766,39.958,39.522,39.6,1338913,0
2013-01-04,39.6,39.967,39.126,39.803,696968,0
2013-01-07,39.581,39.668,39.213,39.465,572944,0
2013-01-08,39.126,39.591,38.641,38.767,817062,0
2013-01-09,39.048,39.416,38.913,39.068,746564,0
2013-01-10,39.416,39.6,39.088,39.097,623896,0
2013-01-11,38.962,39.513,38.873,39.435,694017,0
2013-01-14,39.794,40.77,39.706,40.714,1276995,0
2013-01-15,40.346,40.385,39.465,39.551,1389456,0
2013-01-16,39.27,39.27,38.167,38.38,1034278,0
2013-01-17,38.496,38.942,38.128,38.255,914751,0
2013-01-18,38.273,38.545,38.098,38.332,1050581,0
2013-01-22,38.081,39.008,37.983,39.008,971404,0
2013-01-23,39.008,39.163,38.621,38.999,489965,0
2013-01-24,38.835,39.319,38.835,39.262,455257,0
2013-01-25,39.31,39.522,39.145,39.513,1018405,0
2013-01-28,39.522,39.522,38.923,39.117,433805,0
2013-01-29,38.923,39.107,38.767,38.883,546524,0
2013-01-30,38.971,39.649,38.971,39.494,595297,0
2013-01-31,39.018,39.107,38.603,38.942,730065,0
2013-02-01,39.378,39.591,39.068,39.426,794312,0
2013-02-04,39.183,39.31,38.729,38.845,488011,0
2013-02-05,38.999,39.213,37.858,38.061,926133,0
2013-02-06,37.759,37.789,37.111,37.382,1227091,0
2013-02-07,37.421,37.586,36.763,36.919,1507341,0
2013-02-08,37.091,37.286,37.045,37.151,958617,0
2013-02-11,37.19,37.247,36.84,37.19,661958,0
2013-02-12,37.48,38.098,37.431,37.993,820601,0
2013-02-13,38.09,38.283,37.664,37.887,471058,0
2013-02-14,38.148,38.826,38.148,38.68,782598,0
2013-02-15,38.594,38.923,38.447,38.575,645841,0
2013-02-19,38.777,39.92,38.748,39.581,1089419,0
2013-02-20,39.262,39.328,38.68,38.748,772475,0
2013-02-21,38.293,38.36,37.605,37.741,480585,0
2013-02-22,37.896,38.041,37.364,37.944,388099,0
2013-02-25,38.041,38.447,37.509,37.509,413683,0
2013-02-26,37.364,38.108,37.181,37.973,722914,0
2013-02-27,37.615,38.477,37.431,38.206,763948,0
2013-02-28,37.48,37.529,36.443,36.84,1029536,0
2013-03-01,36.463,37.006,36.406,36.937,1166076,0
2013-03-04,36.685,36.744,36.143,36.54,1183308,0
2013-03-05,36.986,36.986,36.588,36.744,775579,0
2013-03-06,36.89,36.996,36.531,36.55,1045210,0
2013-03-07,37.181,38.177,36.909,38.061,848693,0
2013-03-08,38.767,39.117,38.515,39.028,672456,0
2013-03-11,38.835,39.058,38.661,38.989,572372,0
2013-03-12,38.535,38.631,37.664,37.684,522764,0
2013-03-13,37.779,37.779,37.209,37.624,414888,0
2013-03-14,38.013,38.594,37.595,37.877,458391,0
2013-03-15,37.171,37.48,37.082,37.354,989377,0
2013-03-18,37.045,37.595,36.919,37.286,1024829,0
2013-03-19,36.927,37.209,36.628,36.937,429844,0
2013-03-20,36.86,37.006,36.317,36.377,650170,0
2013-03-21,36.067,36.396,35.709,35.748,906955,0
2013-03-22,35.863,35.95,35.252,35.34,972844,0
2013-03-25,35.774,35.774,35.088,35.436,683581,0
2013-03-26,35.689,35.689,35.36,35.582,345376,0
2013-03-27,35.35,35.639,35.146,35.629,354331,0
2013-03-28,36.008,36.453,35.94,36.232,728979,0
2013-04-01,36.182,36.232,35.892,35.988,302130,0
2013-04-02,36.307,36.55,36.182,36.347,350845,0
2013-04-03,36.077,36.288,35.728,35.883,728982,0
2013-04-04,35.728,35.738,35.291,35.465,778067,0
2013-04-05,35.243,35.291,34.614,35.03,835486,0
2013-04-08,35.175,35.291,35.021,35.235,900975,0
2013-04-09,35.409,35.689,35.215,35.243,753012,0
2013-04-10,35.582,36.811,35.534,36.811,1069798,0
2013-04-11,36.734,37.45,36.522,37.131,737215,0
2013-04-12,37.421,37.509,36.966,37.266,496292,0
2013-04-15,37.073,37.227,36.793,36.996,778889,0
2013-04-16,37.983,38.303,37.779,38.061,865910,0
2013-04-17,37.759,37.858,37.131,37.567,1185069,0
2013-04-18,38.263,38.999,38.167,38.845,1092613,0
2013-04-19,39.038,39.532,38.816,39.503,800031,0
2013-04-22,40.075,40.625,40.075,40.211,933701,0
2013-04-23,39.784,40.481,39.716,40.075,966223,0
2013-04-24,39.861,40.869,39.861,40.869,909673,0
2013-04-25,40.744,41.091,40.5,41.014,804889,0
2013-04-26,40.655,40.964,40.385,40.8,957031,0
2013-04-29,40.79,41.034,40.578,40.81,368329,0
2013-04-30,40.665,41.266,40.598,41.091,1460856,0
2013-05-01,40.994,41.053,40.762,40.899,417166,0
2013-05-02,41.208,41.798,41.091,41.749,881339,0
2013-05-03,40.762,40.908,40.268,40.404,843573,0
2013-05-06,40.365,40.869,40.326,40.625,717458,0
2013-05-07,41.073,41.585,40.869,41.313,762298,0
2013-05-08,41.477,41.914,41.227,41.827,760849,0
2013-05-09,41.323,41.517,40.78,40.8,574067,0
2013-05-10,41.266,41.372,40.753,41.169,444120,0
2013-05-13,40.899,41.063,40.568,40.964,371379,0
2013-05-14,40.849,41.237,40.762,41.073,551161,0
2013-05-15,42.059,42.417,41.304,41.632,643897,0
2013-05-16,41.721,42.118,40.984,41.024,703444,0
2013-05-17,41.497,41.642,40.954,41.623,362138,0
2013-05-20,41.557,41.632,40.889,41.043,251244,0
2013-05-21,40.899,41.043,40.336,40.675,282152,0
2013-05-22,40.394,40.79,39.756,39.93,399798,0
2013-05-23,39.6,40.365,39.513,40.142,414214,0
2013-05-24,40.229,40.375,39.706,40.162,465948,0
2013-05-28,40.635,41.053,40.355,40.714,560585,0
2013-05-29,40.588,40.714,40.094,40.191,463877,0
2013-05-30,40.365,40.829,40.365,40.56,361368,0
2013-05-31,39.439,39.702,38.727,38.962,1147310,0
2013-06-03,38.923,39.31,38.013,38.196,538329,0
2013-06-04,38.263,38.429,37.924,38.186,343022,0
2013-06-05,38.061,38.225,37.789,37.858,384649,0
2013-06-06,37.751,37.877,37.45,37.819,406473,0
2013-06-07,37.877,38.098,37.45,37.954,423890,0
2013-06-10,37.741,37.741,36.685,37.101,684430,0
2013-06-11,36.454,36.454,35.889,35.976,775454,0
2013-06-12,36.181,36.406,35.947,35.995,724695,0
2013-06-13,36.055,36.786,35.995,36.64,1194826,0
2013-06-14,36.678,37.352,36.552,36.903,702014,0
2013-06-17,37.137,37.547,36.434,36.668,609473,0
2013-06-18,36.464,36.464,35.614,35.684,555462,0
2013-06-19,35.83,36.191,35.538,35.586,817957,0
2013-06-20,34.669,34.718,33.879,33.996,960175,0
2013-06-21,34.474,34.649,34.181,34.591,1123660,0
2013-06-24,34.289,34.289,33.069,33.079,757411,0
2013-06-25,33.499,34.425,33.313,34.318,758739,0
2013-06-26,34.073,34.289,33.859,33.996,1523496,0
2013-06-27,34.639,35.558,34.639,34.971,864262,0
2013-06-28,35.614,35.81,35.186,35.352,1398227,0
2013-07-01,35.558,35.918,35.117,35.226,719387,0
2013-07-02,35.166,35.694,34.961,35.283,872257,0
2013-07-03,34.795,35.196,34.22,35.117,423530,0
2013-07-05,35.478,36.171,35.478,35.956,1004465,0
2013-07-08,35.743,35.84,35.274,35.332,564127,0
2013-07-09,35.558,35.859,35.293,35.412,559900,0
2013-07-10,35.42,35.42,34.669,34.903,710075,0
2013-07-11,35.869,36.66,35.79,36.62,579544,0
2013-07-12,36.65,36.65,36.103,36.454,402795,0
2013-07-15,36.65,36.66,36.103,36.268,755125,0
2013-07-16,35.508,35.548,35.127,35.362,1382271,0
2013-07-17,34.952,35.216,34.639,34.885,856295,0
2013-07-18,35.568,37.167,35.478,36.951,1658995,0
2013-07-19,36.756,37.187,36.161,36.884,707520,0
2013-07-22,36.874,37.097,35.889,37.02,696486,0
2013-07-23,36.542,36.844,36.171,36.221,801304,0
2013-07-24,35.927,35.927,35.021,35.127,875712,0
2013-07-25,35.117,35.352,34.875,35.157,504392,0
2013-07-26,34.952,35.001,34.083,34.376,869251,0
2013-07-29,34.152,34.572,34.093,34.162,571821,0
2013-07-30,33.801,33.801,32.308,32.514,1250565,0
2013-07-31,32.368,32.368,31.977,32.093,929762,0
2013-08-01,33.186,33.41,32.718,32.864,824647,0
2013-08-02,32.6,32.923,32.425,32.533,1060466,0
2013-08-05,32.571,32.737,32.348,32.524,1042054,0
2013-08-06,31.88,31.997,30.621,30.796,1841572,0
2013-08-07,30.825,30.875,30.202,30.212,1387659,0
2013-08-08,30.454,31.362,30.454,30.689,1257815,0
2013-08-09,30.728,30.815,30.435,30.679,785572,0
2013-08-12,30.611,30.777,30.348,30.416,661128,0
2013-08-13,31.216,31.714,31.167,31.566,981709,0
2013-08-14,31.635,31.841,31.148,31.665,550644,0
2013-08-15,31.44,31.489,30.719,30.777,645961,0
2013-08-16,30.026,30.075,29.509,29.84,1127680,0
2013-08-19,29.255,29.275,28.503,28.543,1136431,0
2013-08-20,29.157,29.996,28.66,29.772,973497,0
2013-08-21,29.382,29.382,28.466,28.747,1069242,0
2013-08-22,29.079,29.157,28.562,28.992,724258,0
2013-08-23,30.006,30.142,29.353,29.363,1160749,0
2013-08-26,29.539,29.539,28.699,28.718,413008,0
2013-08-27,26.485,27.002,25.968,26.651,1886846,0
2013-08-28,26.221,27.49,26.008,27.168,1581741,0
2013-08-29,27.411,27.811,27.148,27.198,856387,0
2013-08-30,28.29,28.602,27.938,28.27,1901227,0
2013-09-03,27.198,27.198,26.349,26.913,2747680,0
2013-09-04,27.178,28.007,27.06,27.889,1657255,0
2013-09-05,29.03,30.504,29.021,29.714,2436323,0
2013-09-06,30.845,30.914,29.685,29.967,1707703,0
2013-09-09,30.241,30.474,29.84,30.426,670607,0
2013-09-10,31.088,31.362,30.669,31.177,1075898,0
2013-09-11,31.226,31.791,31.206,31.42,1584362,0
2013-09-12,31.167,31.372,30.796,30.952,1435296,0
2013-09-13,31.108,31.46,30.885,31.138,647023,0
2013-09-16,31.704,31.888,31.518,31.606,697507,0
2013-09-17,31.596,31.704,31.42,31.586,640313,0
2013-09-18,31.685,33.792,31.548,33.742,1200334,0
2013-09-19,34.386,34.435,33.001,33.109,1234079,0
2013-09-20,32.036,32.123,31.254,31.751,899160,0
2013-09-23,31.041,31.645,31.041,31.566,619493,0
2013-09-24,31.46,31.87,31.197,31.751,709163,0
2013-09-25,31.372,31.401,30.533,30.748,913786,0
2013-09-26,31.167,31.264,30.767,31.011,557890,0
2013-09-27,30.553,31.021,30.298,30.582,804188,0
2013-09-30,29.84,30.202,29.489,30.026,1102197,0
2013-10-01,30.592,31.041,30.592,31.041,804829,0
2013-10-02,30.709,31.167,30.679,31.088,758060,0
2013-10-03,31.937,32.66,31.88,32.524,1981399,0
2013-10-04,32.533,33.05,32.318,32.494,1577956,0
2013-10-07,32.484,32.874,32.454,32.571,1235142,0
2013-10-08,32.425,32.434,31.206,31.206,1301291,0
2013-10-09,32.338,32.524,32.007,32.103,1969601,0
2013-10-10,32.747,32.894,32.62,32.67,1864691,0
2013-10-11,32.806,32.913,32.425,32.913,1350657,0
2013-10-14,32.874,33.391,32.289,33.333,602024,0
2013-10-15,32.708,32.766,31.781,32.036,628291,0
2013-10-16,32.172,32.59,31.831,32.563,710718,0
2013-10-17,32.454,33.792,32.279,33.626,1287324,0
2013-10-18,33.947,34.073,33.557,33.996,733500,0
2013-10-21,33.899,34.62,33.616,34.21,744682,0
2013-10-22,34.249,34.62,33.616,33.996,833737,0
2013-10-23,33.557,33.752,33.362,33.547,435776,0
2013-10-24,33.479,34.347,33.196,34.289,1098399,0
2013-10-25,34.143,34.474,33.899,34.22,813442,0
2013-10-28,34.045,34.143,33.849,34.045,462388,0
2013-10-29,34.611,35.03,34.483,34.971,662954,0
2013-10-30,34.728,35.254,34.639,34.776,561219,0
2013-10-31,34.885,35.899,34.542,35.362,1535018,0
2013-11-01,35.362,35.362,34.542,35.069,870095,0
2013-11-04,35.011,35.577,34.455,35.069,845153,0
2013-11-05,34.465,34.756,33.889,34.338,689517,0
2013-11-06,34.338,34.338,33.557,33.879,503221,0
2013-11-07,33.918,34.328,33.001,33.001,1007793,0
2013-11-08,32.874,32.913,31.957,32.494,1063895,0
2013-11-11,32.494,32.494,31.851,32.073,608580,0
2013-11-12,31.811,31.87,31.187,31.382,808097,0
2013-11-13,31.372,31.732,30.855,31.509,875200,0
2013-11-14,31.851,32.123,31.675,31.704,809456,0
2013-11-15,31.977,32.514,31.888,32.377,597617,0
2013-11-18,33.274,33.46,32.894,33.04,795368,0
2013-11-19,32.776,32.903,31.977,32.182,810982,0
2013-11-20,32.387,32.484,31.625,31.781,818175,0
2013-11-21,31.861,31.897,30.962,31.342,978526,0
2013-11-22,31.334,32.269,31.244,32.123,725141,0
2013-11-25,32.708,32.903,32.289,32.397,596614,0
2013-11-26,32.143,32.162,31.635,31.811,982027,0
2013-11-27,32.017,32.133,31.761,31.987,468698,0
2013-11-29,32.415,32.58,32.073,32.368,524467,0
2013-12-02,32.358,32.377,32.026,32.073,707062,0
2013-12-03,31.987,32.249,31.781,31.947,703192,0
2013-12-04,31.811,33.82,31.811,33.742,1786538,0
2013-12-05,33.977,34.572,33.663,33.733,827372,0
2013-12-06,34.133,34.961,33.986,34.835,1179137,0
2013-12-09,35.108,35.918,34.679,35.586,1198047,0
2013-12-10,35.226,35.438,34.932,35.283,719218,0
2013-12-11,35.283,35.302,34.718,34.805,782869,0
2013-12-12,34.552,34.728,33.829,33.937,1561485,0
2013-12-13,33.937,34.045,33.186,33.264,1161212,0
2013-12-16,33.586,35.001,33.586,33.762,2605121,0
2013-12-17,33.127,33.293,32.59,32.699,1276670,0
2013-12-18,33.196,34.912,33.089,34.835,2702276,0
2013-12-19,32.854,33.752,32.66,33.45,1657964,0
2013-12-20,33.655,33.899,32.972,33.274,1156475,0
2013-12-23,33.703,33.986,33.284,33.723,775724,0
2013-12-24,33.557,33.811,33.41,33.752,346443,0
2013-12-26,34.073,34.073,33.06,33.167,992249,0
2013-12-27,33.43,33.673,33.226,33.537,521170,0
2013-12-30,33.626,34.045,33.527,33.928,379768,0
2013-12-31,33.899,33.899,33.42,33.596,334198,0
2014-01-02,33.117,33.117,32.62,32.952,429294,0
2014-01-03,33.362,33.391,32.747,32.952,457611,0
2014-01-06,32.826,33.762,32.796,33.636,1297281,0
2014-01-07,34.23,34.513,33.333,33.606,887957,0
2014-01-08,33.527,33.586,33.216,33.323,546527,0
2014-01-09,33.655,33.655,32.59,32.766,888654,0
2014-01-10,32.874,33.04,32.64,32.903,866885,0
2014-01-13,33.362,33.713,33.147,33.254,826993,0
2014-01-14,33.274,33.45,33.137,33.264,716232,0
2014-01-15,34.055,34.699,33.849,34.299,1535970,0
2014-01-16,34.299,34.338,33.908,33.957,771911,0
2014-01-17,33.782,33.782,33.226,33.313,741538,0
2014-01-21,33.899,34.133,33.636,34.093,933175,0
2014-01-22,34.152,34.152,33.683,33.849,864318,0
2014-01-23,33.645,33.782,32.563,32.796,2040656,0
2014-01-24,32.328,32.425,31.362,31.518,1568771,0
2014-01-27,31.334,31.46,30.162,30.582,1730921,0
2014-01-28,30.835,31.051,30.679,30.767,1143904,0
2014-01-29,30.27,30.699,30.055,30.26,946273,0
2014-01-30,30.454,30.699,30.142,30.699,672660,0
2014-01-31,30.065,30.835,29.948,30.523,796324,0
2014-02-03,30.621,31.118,29.821,29.86,876776,0
2014-02-04,30.494,30.962,30.454,30.709,538488,0
2014-02-05,30.815,30.942,30.142,30.562,779194,0
2014-02-06,30.825,31.558,30.757,31.401,655524,0
2014-02-07,31.732,31.771,31.304,31.509,795102,0
2014-02-10,31.46,31.831,31.46,31.811,844561,0
2014-02-11,31.771,32.766,31.704,32.6,1381465,0
2014-02-12,32.504,32.69,32.211,32.415,785188,0
2014-02-13,31.606,31.997,31.43,31.927,883307,0
2014-02-14,31.897,32.444,31.675,32.162,542878,0
2014-02-18,32.571,33.02,32.484,32.796,646859,0
2014-02-19,32.981,33.03,32.425,32.553,591091,0
2014-02-20,32.387,32.708,32.192,32.484,505147,0
2014-02-21,32.474,32.524,32.162,32.221,828783,0
2014-02-24,32.66,33.43,32.397,32.952,988764,0
2014-02-25,32.836,33.05,32.377,32.776,550329,0
2014-02-26,33.236,33.236,32.756,32.816,461134,0
2014-02-27,32.796,33.03,32.504,32.786,1599506,0
2014-02-28,32.68,33.236,32.6,32.766,1231605,0
2014-03-03,32.415,32.454,31.997,32.211,1230137,0
2014-03-04,32.845,33.196,32.64,33.177,1599301,0
2014-03-05,32.923,33.839,32.923,33.752,1149409,0
2014-03-06,34.005,34.815,34.005,34.639,1038237,0
2014-03-07,35.723,37.001,35.723,36.415,2699847,0
2014-03-10,36.64,37.303,36.231,37.293,1598146,0
2014-03-11,37.03,37.459,36.191,36.454,1627430,0
2014-03-12,36.454,36.981,36.288,36.805,1212643,0
2014-03-13,36.874,37.206,36.191,36.62,2196611,0
2014-03-14,36.483,37.38,36.424,37.069,3739498,0
2014-03-17,37.214,37.576,37.147,37.4,1132245,0
2014-03-18,37.263,37.859,37.087,37.694,1485195,0
2014-03-19,37.634,37.907,37.157,37.429,1206859,0
2014-03-20,37.117,37.654,36.932,37.429,1110071,0
2014-03-21,37.654,37.654,37.244,37.537,5516282,0
2014-03-24,38.23,38.668,37.76,38.074,1222887,0
2014-03-25,38.426,38.815,38.19,38.61,1816092,0
2014-03-26,38.532,39.185,38.376,39.108,1560134,0
2014-03-27,39.019,39.517,38.923,39.42,1360316,0
2014-03-28,39.605,39.965,39.331,39.4,1305800,0
2014-03-31,39.839,40.064,39.576,40.025,940922,0
2014-04-01,39.742,40.112,39.43,40.015,1723129,0
2014-04-02,39.635,40.492,39.488,40.356,1392433,0
2014-04-03,39.878,39.878,39.293,39.527,1599870,0
2014-04-04,39.888,39.908,39.351,39.439,1564910,0
2014-04-07,39.351,39.596,39.079,39.313,1124486,0
2014-04-08,39.4,39.771,39.371,39.596,877849,0
2014-04-09,39.702,40.638,39.702,40.512,1649855,0
2014-04-10,40.337,40.512,39.995,40.015,1424330,0
2014-04-11,40.278,40.473,39.898,40.102,577283,0
2014-04-14,40.201,40.542,40.015,40.376,551120,0
2014-04-15,40.141,40.161,39.029,39.673,1390698,0
2014-04-16,39.937,40.044,38.913,39.263,1758221,0
2014-04-17,39.245,39.918,38.962,39.771,906516,0
2014-04-21,39.644,39.781,39.371,39.762,328967,0
2014-04-22,39.478,39.644,38.805,38.873,1017679,0
2014-04-23,38.952,39.205,38.923,39.009,1214152,0
2014-04-24,39.118,39.245,38.698,38.834,1139695,0
2014-04-25,38.776,39.185,38.619,38.708,810844,0
2014-04-28,38.386,38.825,38.307,38.581,1125612,0
2014-04-29,38.825,38.853,38.659,38.776,461218,0
2014-04-30,38.776,39.215,38.552,39.069,856911,0
2014-05-01,39.069,39.351,38.999,39.225,319132,0
2014-05-02,39.098,39.8,39.098,39.322,1180691,0
2014-05-05,38.825,39.888,38.737,39.829,575591,0
2014-05-06,39.752,39.956,39.635,39.878,529513,0
2014-05-07,39.722,40.297,39.507,40.278,955369,0
2014-05-08,40.219,40.834,40.121,40.784,1020311,0
2014-05-09,41.976,43.039,41.849,42.726,1580593,0
2014-05-12,44.288,44.6,43.712,43.838,1414841,0
2014-05-13,43.37,43.449,42.444,42.834,1473981,0
2014-05-14,42.56,42.776,42.453,42.649,934530,0
2014-05-15,43,43,41.819,42.453,1886801,0
2014-05-16,44.014,45.098,43.605,45.048,2443457,0
2014-05-19,44.657,45.848,44.657,45.848,2064299,0
2014-05-20,45.761,46.054,45.283,45.439,1252908,0
2014-05-21,44.932,45.897,44.932,45.731,689229,0
2014-05-22,45.673,46.15,45.39,45.653,949220,0
2014-05-23,45.273,45.331,44.463,44.531,1260260,0
2014-05-27,44.648,44.717,43.994,44.288,1124942,0
2014-05-28,44.932,44.97,44.151,44.657,1326834,0
2014-05-29,44.581,44.98,44.375,44.766,1690124,0
2014-05-30,44.297,44.435,43.742,43.927,4624992,0
2014-06-02,44.766,46.092,44.766,45.984,1399719,0
2014-06-03,45.838,46.326,45.682,46.034,1210450,0
2014-06-04,45.448,45.936,45.419,45.848,924972,0
2014-06-05,45.848,46.044,45.537,45.624,735758,0
2014-06-06,46.014,46.472,45.927,46.16,653776,0
2014-06-09,46.17,46.433,46.014,46.267,782782,0
2014-06-10,46.267,46.433,46.024,46.111,830409,0
2014-06-11,45.927,46.433,45.4,46.306,938651,0
2014-06-12,46.979,47.555,46.737,47.283,1250074,0
2014-06-13,46.883,46.902,46.034,46.17,1011146,0
2014-06-16,46.22,46.22,45.517,45.663,1239097,0
2014-06-17,45.964,46.073,45.712,45.828,1015851,0
2014-06-18,45.429,46.326,45.429,46.239,805889,0
2014-06-19,45.741,46.395,45.741,45.964,624976,0
2014-06-20,46.054,46.054,44.942,45.311,986802,0
2014-06-23,45.565,46.121,45.273,45.974,734424,0
2014-06-24,46.014,46.239,45.828,45.955,765350,0
2014-06-25,45.712,45.838,44.882,45.008,852080,0
2014-06-26,44.921,45.51,44.684,45.422,697121,0
2014-06-27,45.47,45.697,45.078,45.608,646976,0
2014-06-30,45.637,46.021,45.275,46.001,428238,0
2014-07-01,46.198,47.681,46.198,47.563,1816499,0
2014-07-02,48.094,48.635,47.927,48.565,1245787,0
2014-07-03,48.448,48.949,48.034,48.802,482384,0
2014-07-07,48.173,48.585,47.504,47.652,727065,0
2014-07-08,47.082,47.544,46.983,47.446,861837,0
2014-07-09,47.652,47.652,46.679,46.886,729716,0
2014-07-10,46.256,46.345,45.874,46.178,994253,0
2014-07-11,45.412,46.001,45.293,45.657,777830,0
2014-07-14,46.238,46.276,45.599,45.952,832334,0
2014-07-15,46.415,46.512,45.785,46.385,590039,0
2014-07-16,46.659,47.269,46.562,47.239,812168,0
2014-07-17,47.17,47.436,46.375,46.462,980604,0
2014-07-18,46.836,47.868,46.787,47.436,1066859,0
2014-07-21,47.14,47.22,46.63,46.739,750943,0
2014-07-22,47.17,48.536,47.17,48.291,1106885,0
2014-07-23,48.251,48.359,47.8,48.163,634042,0
2014-07-24,48.301,48.34,47.957,48.124,777841,0
2014-07-25,47.633,47.829,47.239,47.396,337908,0
2014-07-28,47.466,48.772,47.299,47.563,487412,0
2014-07-29,47.701,47.8,46.915,46.955,548099,0
2014-07-30,47.426,47.897,47.16,47.259,957185,0
2014-07-31,47.003,47.14,46.178,46.572,936234,0
2014-08-01,46.011,46.689,46.011,46.532,636742,0
2014-08-04,46.218,46.983,46.178,46.876,775000,0
2014-08-05,47.072,47.082,46.325,46.709,898007,0
2014-08-06,46.208,47.003,46.138,46.955,850937,0
2014-08-07,47.072,47.259,45.874,45.961,1055229,0
2014-08-08,45.235,45.627,44.764,45.559,1170958,0
2014-08-11,45.52,46.453,45.5,46.355,1297090,0
2014-08-12,46.385,46.669,46.266,46.395,907215,0
2014-08-13,46.846,47.456,46.806,47.279,1141655,0
2014-08-14,47.947,48.555,47.809,48.448,825119,0
2014-08-15,48.733,48.85,48.006,48.654,719313,0
2014-08-18,48.919,49.234,48.713,49.047,458866,0
2014-08-19,48.86,49.067,48.526,48.683,610194,0
2014-08-20,48.644,49.087,48.644,48.988,474429,0
2014-08-21,49.361,49.411,48.35,48.555,546328,0
2014-08-22,49.047,49.087,48.034,48.094,1202242,0
2014-08-25,48.34,48.388,47.691,48.006,487466,0
2014-08-26,48.134,48.88,48.124,48.143,577763,0
2014-08-27,48.261,48.782,48.251,48.605,518977,0
2014-08-28,48.546,48.585,48.054,48.094,623460,0
2014-08-29,48.468,48.89,48.398,48.821,542650,0
2014-09-02,49.254,49.765,49.116,49.725,961079,0
2014-09-03,49.735,50.59,49.578,50.363,870177,0
2014-09-04,50.363,50.767,50.129,50.433,643209,0
2014-09-05,50.266,50.363,49.862,50.176,486742,0
2014-09-08,50.324,50.53,49.136,49.441,1199602,0
2014-09-09,49.45,49.795,49.184,49.361,658950,0
2014-09-10,49.421,49.655,48.88,49.312,501409,0
2014-09-11,49.116,49.194,48.733,48.792,463524,0
2014-09-12,48.91,49.037,48.271,48.438,476403,0
2014-09-15,48.546,48.693,47.907,47.976,764877,0
2014-09-16,47.78,48.034,47.299,47.613,1797371,0
2014-09-17,47.809,47.937,46.797,47.043,965241,0
2014-09-18,47.406,48.034,47.269,47.75,1724084,0
2014-09-19,47.8,47.996,47.21,47.22,853804,0
2014-09-22,46.915,47.406,46.836,47.033,871845,0
2014-09-23,46.719,47.053,46.415,46.866,752504,0
2014-09-24,46.955,47.357,46.896,47.122,604617,0
2014-09-25,46.62,46.649,45.539,45.687,1155305,0
2014-09-26,46.286,47.386,46.266,47.229,876834,0
2014-09-29,46.238,46.266,45.854,45.932,696283,0
2014-09-30,46.041,46.178,45.599,45.766,1239819,0
2014-10-01,45.736,45.874,45.088,45.323,824352,0
2014-10-02,45.372,45.52,44.764,45.275,671469,0
2014-10-03,45.687,45.794,45.176,45.176,581750,0
2014-10-06,45.579,46.482,45.372,46.128,738747,0
2014-10-07,45.913,46.228,45.589,45.834,752024,0
2014-10-08,46.041,47.279,45.932,47.269,931602,0
2014-10-09,47.16,47.583,47.16,47.327,972527,0
2014-10-10,46.993,47.15,46.208,46.228,637563,0
2014-10-13,46.806,47.17,46.492,46.649,563784,0
2014-10-14,46.679,47.868,46.601,47.71,851284,0
2014-10-15,46.945,47.642,46.572,47.475,1113851,0
2014-10-16,47.18,47.386,46.522,47.082,706763,0
2014-10-17,47.553,48.378,47.446,48.044,789070,0
2014-10-20,48.792,49.479,48.468,48.87,1106177,0
2014-10-21,49.331,49.812,49.214,49.351,701144,0
2014-10-22,49.303,49.411,48.88,49.184,725830,0
2014-10-23,49.431,49.431,48.388,48.703,1100548,0
2014-10-24,48.89,49.312,48.635,48.91,373872,0
2014-10-27,48.507,49.361,48.388,49.224,696311,0
2014-10-28,49.715,50.226,49.518,50.196,726998,0
2014-10-29,50.029,50.186,49.214,49.518,589757,0
2014-10-30,49.381,50.009,49.351,49.912,462734,0
2014-10-31,51.012,51.621,50.707,51.513,769580,0
2014-11-03,51.484,51.553,51.091,51.543,599632,0
2014-11-04,51.346,51.985,51.189,51.67,647823,0
2014-11-05,51.69,52.054,51.523,52.004,455945,0
2014-11-06,52.083,52.535,51.945,51.965,453927,0
2014-11-07,51.827,51.837,50.747,50.934,848260,0
2014-11-10,51.238,51.248,50.452,50.904,483432,0
2014-11-11,51.14,51.248,50.658,50.747,443789,0
2014-11-12,50.619,51.277,50.383,50.894,719942,0
2014-11-13,50.963,51.758,49.962,51.15,855377,0
2014-11-14,51.543,51.563,50.884,51.248,661333,0
2014-11-17,51.091,51.091,50.443,51.022,742842,0
2014-11-18,51.503,52.004,51.396,51.71,741752,0
2014-11-19,51.326,51.749,51.11,51.523,681140,0
2014-11-20,51.287,52.024,51.12,51.798,611435,0
2014-11-21,52.672,53.164,52.358,52.662,796935,0
2014-11-24,53.026,53.783,53.026,53.341,1192992,0
2014-11-25,53.242,53.312,50.216,50.481,4197614,0
2014-11-26,51.1,52.417,50.59,50.963,1598547,0
2014-11-28,51.474,52.624,51.14,52.358,1197855,0
2014-12-01,51.857,52.181,50.049,50.089,1482285,0
2014-12-02,50.393,50.54,49.852,49.902,1341248,0
2014-12-03,49.665,50.266,49.665,50.109,1776885,0
2014-12-04,50.119,50.276,49.361,49.932,1381971,0
2014-12-05,50.109,50.295,49.705,50.216,500770,0
2014-12-08,50.009,50.855,49.922,50.353,740348,0
2014-12-09,49.538,50.639,49.184,50.58,621818,0
2014-12-10,50.58,50.61,49.145,49.224,779444,0
2014-12-11,49.548,49.598,48.86,49.214,632343,0
2014-12-12,49.312,49.558,48.88,48.88,624906,0
2014-12-15,48.929,48.939,47.848,48.231,994888,0
2014-12-16,47.514,48.428,46.768,47.967,1060992,0
2014-12-17,48.192,49.45,48.025,49.077,714143,0
2014-12-18,49.862,51.15,49.795,51.15,1317832,0
2014-12-19,50.767,51.493,49.381,49.804,1337002,0
2014-12-22,50.373,50.678,49.962,50.236,329982,0
2014-12-23,50.196,50.236,49.558,50.029,358835,0
2014-12-24,49.715,50.226,49.391,49.971,146767,0
2014-12-26,50.009,50.059,49.234,49.479,287895,0
2014-12-29,49.431,49.675,49.174,49.421,273006,0
2014-12-30,49.441,50.186,49.441,49.795,445441,0
2014-12-31,49.979,50.119,49.755,49.862,343081,0
2015-01-02,50.835,51.366,50.51,51.071,664773,0
2015-01-05,50.462,50.924,50.119,50.55,722750,0
2015-01-06,49.785,50.049,48.458,49.057,864648,0
2015-01-07,49.538,51.051,49.381,50.767,835803,0
2015-01-08,51.74,52.27,51.474,51.808,1393760,0
2015-01-09,51.788,52.103,51.091,51.641,615853,0
2015-01-12,51.758,51.955,50.973,51.179,737699,0
2015-01-13,51.778,51.857,50.433,50.934,571959,0
2015-01-14,50.53,50.845,50.166,50.697,608667,0
2015-01-15,51.906,54.785,51.887,54.686,2466263,0
2015-01-16,54.254,56.004,54.107,56.004,2288938,0
2015-01-20,56.485,58.017,56.485,57.929,1886100,0
2015-01-21,57.29,58.647,57.29,58.008,1545533,0
2015-01-22,58.126,59.206,58.027,58.901,996313,0
2015-01-23,59.068,60.356,58.951,60.031,1182873,0
2015-01-26,60.297,60.886,60.12,60.759,942589,0
2015-01-27,60.719,61.014,60.454,60.916,815132,0
2015-01-28,60.69,60.69,59.275,59.511,1487661,0
2015-01-29,60.277,60.316,58.714,58.951,1550053,0
2015-01-30,58.106,58.106,55.925,55.984,2002696,0
2015-02-02,56.632,57.241,56.308,56.711,2352072,0
2015-02-03,56.622,56.721,55.454,55.581,2151383,0
2015-02-04,55.915,57.418,55.827,56.749,1812242,0
2015-02-05,57.083,57.664,56.357,56.749,7892726,0
2015-02-06,56.672,56.672,55.708,55.915,2401224,0
2015-02-09,55.227,55.738,54.746,55.296,1425226,0
2015-02-10,56.465,56.749,55.678,56.583,1362186,0
2015-02-11,56.779,57.497,55.905,57.3,1364575,0
2015-02-12,57.585,59.068,57.556,58.351,1544092,0
2015-02-13,57.968,58.547,57.192,57.389,1109786,0
2015-02-17,57.467,57.752,56.907,57.536,997446,0
2015-02-18,57.703,58.647,57.418,57.477,1085008,0
2015-02-19,57.674,57.968,57.103,57.772,1269788,0
2015-02-20,57.742,58.764,57.222,58.607,1309362,0
2015-02-23,58.273,58.774,58.056,58.734,986340,0
2015-02-24,58.557,59.177,58.47,59.048,924149,0
2015-02-25,58.537,59.53,58.46,59.305,1672870,0
2015-02-26,59.295,60.268,59.128,60.11,1706571,0
2015-02-27,60.503,61.083,60.169,60.926,1420848,0
2015-03-02,60.916,62.852,60.916,61.633,1680794,0
2015-03-03,61.653,61.84,61.043,61.142,1077646,0
2015-03-04,60.916,60.916,59.727,60.699,1106144,0
2015-03-05,61.397,62.508,61.103,62.331,1113167,0
2015-03-06,61.997,62.576,60.582,60.779,1070623,0
2015-03-09,60.425,60.602,59.462,59.579,1059224,0
2015-03-10,59.373,59.402,58.852,59.325,626557,0
2015-03-11,58.991,59.442,58.627,58.891,928945,0
2015-03-12,59.756,60.493,59.707,60.179,858717,0
2015-03-13,60.051,60.159,59.717,59.973,1890053,0
2015-03-16,60.66,61.397,60.346,60.435,873272,0
2015-03-17,60.749,60.946,59.992,60.542,496991,0
2015-03-18,60.425,61.476,60.228,61.21,832153,0
2015-03-19,60.916,60.946,59.442,59.707,998868,0
2015-03-20,59.855,60.041,58.971,59.344,1581966,0
2015-03-23,59.344,59.923,58.293,58.627,790626,0
2015-03-24,58.647,58.784,57.988,58.253,1044771,0
2015-03-25,58.42,58.49,56.189,56.308,1569039,0
2015-03-26,56.161,56.799,55.935,56.691,1103498,0
2015-03-27,56.74,57.153,56.475,56.632,603555,0
2015-03-30,57.614,57.988,56.986,57.379,629102,0
2015-03-31,56.465,58.243,56.268,57.86,871340,0
2015-04-01,58.627,58.871,57.929,58.44,809965,0
2015-04-02,58.527,59.737,58.509,59.55,1246805,0
2015-04-06,59.108,59.639,59.048,59.412,697904,0
2015-04-07,59.452,59.855,58.901,58.951,830625,0
2015-04-08,59.255,59.599,58.744,58.871,1013525,0
2015-04-09,59.501,59.727,58.45,58.577,1367850,0
2015-04-10,58.685,58.754,57.015,57.703,1317541,0
2015-04-13,57.31,58.165,57.103,57.87,517347,0
2015-04-14,57.929,58.527,57.929,58.37,469817,0
2015-04-15,58.096,58.184,57.546,57.683,687060,0
2015-04-16,57.33,57.722,57.222,57.595,812080,0
2015-04-17,57.123,57.437,56.131,56.563,1370060,0
2015-04-20,56.416,56.485,55.11,55.454,1203306,0
2015-04-21,55.827,56.062,55.414,55.688,889335,0
2015-04-22,56.072,56.553,55.768,56.199,776020,0
2015-04-23,55.855,56.386,55.855,56.012,1082735,0
2015-04-24,55.935,56.328,55.434,55.836,1177621,0
2015-04-27,55.64,55.865,55.325,55.728,603453,0
2015-04-28,55.905,56.308,55.669,56.199,922523,0
2015-04-29,55.561,56.318,55.473,56.161,1062684,0
2015-04-30,56.012,56.249,55.571,55.845,730983,0
2015-05-01,55.787,56.268,55.454,55.669,284781,0
2015-05-04,56.445,56.495,55.807,56.092,606303,0
2015-05-05,55.836,56.396,55.591,55.591,649458,0
2015-05-06,54.903,55.001,53.576,54.215,823480,0
2015-05-07,53.331,54.471,53.252,54.372,750089,0
2015-05-08,55.217,56.553,55.217,56.042,886096,0
2015-05-11,56.376,56.553,55.444,55.65,758464,0
2015-05-12,54.746,55.63,54.746,55.168,1023698,0
2015-05-13,55.541,56.199,55.257,55.778,842057,0
2015-05-14,56.004,56.465,55.994,56.455,667371,0
2015-05-15,56.318,57.153,56.042,57.035,679856,0
2015-05-18,56.839,57.232,56.553,56.691,959778,0
2015-05-19,57.055,57.556,56.592,57.32,483379,0
2015-05-20,57.909,57.968,57.516,57.683,616495,0
2015-05-21,57.467,57.595,56.721,57.074,610781,0
2015-05-22,57.222,58.734,57.192,58.527,1138714,0
2015-05-26,58.096,58.647,57.507,57.742,898981,0
2015-05-27,58.41,58.48,57.369,58.342,552564,0
2015-05-28,58.126,58.184,57.556,58.184,635965,0
2015-05-29,58.45,58.861,58.303,58.577,602944,0
2015-06-01,58.557,58.861,58.145,58.557,611779,0
2015-06-02,57.123,57.605,56.151,57.536,998345,0
2015-06-03,57.487,57.722,56.042,56.189,893424,0
2015-06-04,56.406,56.583,55.836,55.994,813527,0
2015-06-05,55.354,56.347,55.177,56.288,652919,0
2015-06-08,56.278,56.386,55.414,55.482,498824,0
2015-06-09,55.718,56.004,55.05,55.207,437127,0
2015-06-10,56.022,56.622,55.964,56.141,901572,0
2015-06-11,55.482,55.855,55.129,55.678,638700,0
2015-06-12,55.502,55.758,55.07,55.659,335161,0
2015-06-15,55.197,55.698,55.05,55.374,431853,0
2015-06-16,55.827,55.984,55.325,55.659,547881,0
2015-06-17,55.748,56.092,55.414,56.032,1135559,0
2015-06-18,56.701,56.858,56.259,56.701,1118256,0
2015-06-19,56.711,57.123,56.357,56.936,968944,0
2015-06-22,57.674,58.714,57.595,58.44,1058002,0
2015-06-23,58.42,59.098,58.145,58.824,666019,0
2015-06-24,58.351,59.048,58.116,58.814,822178,0
2015-06-25,59.492,60.709,59.492,60.493,2657880,0
2015-06-26,60.365,60.582,60.051,60.179,706048,0
2015-06-29,59.068,59.874,58.921,59.275,697804,0
2015-06-30,60.366,60.416,59.319,59.822,752652,0
2015-07-01,60.376,61.315,60.01,61.098,800759,0
2015-07-02,60.762,61.078,60.534,60.93,473838,0
2015-07-06,61.058,61.266,60.712,61.058,585645,0
2015-07-07,60.92,61.769,60.604,61.72,657080,0
2015-07-08,60.594,60.782,58.883,58.903,1098540,0
2015-07-09,60.336,60.732,59.457,59.457,913983,0
2015-07-10,60.336,61.186,60.238,61.098,1097832,0
2015-07-13,61.305,61.582,60.979,61.236,606489,0
2015-07-14,60.87,61.493,60.85,61.137,320605,0
2015-07-15,61.147,61.582,61.068,61.256,707483,0
2015-07-16,61.829,62.995,61.829,62.906,835263,0
2015-07-17,62.531,63.183,62.491,63.123,817657,0
2015-07-20,63.035,63.37,62.738,62.995,785582,0
2015-07-21,62.273,62.273,61.068,61.068,1480808,0
2015-07-22,61.967,61.967,61.275,61.671,1246874,0
2015-07-23,61.681,61.888,61.028,61.325,483451,0
2015-07-24,61.137,61.256,60.544,60.791,434073,0
2015-07-27,59.773,60.504,59.329,60.356,927339,0
2015-07-28,61.107,61.295,60.346,60.752,832025,0
2015-07-29,60.88,61.256,60.662,60.85,625355,0
2015-07-30,61.088,61.275,60.742,61.028,568242,0
2015-07-31,61.285,62.243,60.83,61.74,843864,0
2015-08-03,61.048,62.411,60.88,62.234,772058,0
2015-08-04,61.898,62.421,61.74,62.205,543452,0
2015-08-05,62.541,63.064,62.263,62.323,555492,0
2015-08-06,62.441,62.985,61.73,61.869,450593,0
2015-08-07,61.849,62.619,61.789,62.253,371543,0
2015-08-10,62.441,63.38,62.273,62.293,341592,0
2015-08-11,62.363,62.501,60.94,61.572,717695,0
2015-08-12,60.326,62.363,60.297,62.303,988049,0
2015-08-13,61.691,63.203,61.433,62.105,926024,0
2015-08-14,62.975,63.104,62.047,62.215,323987,0
2015-08-17,62.047,62.313,61.344,62.155,364359,0
2015-08-18,61.671,61.671,60.91,61.266,449049,0
2015-08-19,61.157,61.354,60.356,60.692,577652,0
2015-08-20,60.158,60.83,59.279,59.487,707772,0
2015-08-21,58.943,59.338,58.627,59.239,1372543,0
2015-08-24,54.12,57.767,51.037,56.106,2249940,0
2015-08-25,58.004,58.745,56.255,56.522,1005755,0
2015-08-26,57.52,58.113,55.899,56.936,1123937,0
2015-08-27,57.618,58.004,56.482,57.124,1369811,0
2015-08-28,56.69,57.965,56.66,57.708,760692,0
2015-08-31,57.272,58.182,56.245,56.324,982888,0
2015-09-01,55.613,55.968,54.861,55.217,895871,0
2015-09-02,55.761,56.898,55.731,56.472,1003328,0
2015-09-03,56.898,57.431,56.551,56.68,849833,0
2015-09-04,56.264,56.482,54.999,55.622,580182,0
2015-09-08,56.482,57.056,55.929,56.235,870171,0
2015-09-09,56.778,57.184,56.126,56.215,631177,0
2015-09-10,56.176,56.64,55.661,56.502,664435,0
2015-09-11,56.245,56.314,55.751,55.939,1006869,0
2015-09-14,56.482,57.204,56.482,56.996,734081,0
2015-09-15,56.808,57.154,56.284,56.452,722748,0
2015-09-16,56.916,57.737,56.858,57.688,1028420,0
2015-09-17,57.599,59.319,57.599,58.449,929236,0
2015-09-18,58.162,58.498,57.688,57.925,1023260,0
2015-09-21,58.301,59.081,58.281,58.795,411814,0
2015-09-22,57.628,57.866,57.094,57.747,484159,0
2015-09-23,58.369,58.725,57.777,57.846,741491,0
2015-09-24,57.688,58.637,57.401,58.527,683791,0
2015-09-25,59.209,60.119,58.479,59.852,1601216,0
2015-09-28,59.595,59.872,57.342,57.49,1185139,0
2015-09-29,58.617,59.605,58.498,59.417,998066,0
2015-09-30,59.872,60.722,59.862,60.376,1565903,0
2015-10-01,60.396,61.285,60.297,61.206,600114,0
2015-10-02,60.316,61.957,59.714,61.869,804706,0
2015-10-05,62.738,64.072,62.609,63.706,903981,0
2015-10-06,62.965,63.638,62.263,63.39,975907,0
2015-10-07,63.558,64.675,63.529,64.24,1010785,0
2015-10-08,63.864,64.23,63.064,63.974,657283,0
2015-10-09,63.835,64.398,62.985,63.143,977121,0
2015-10-12,63.045,63.311,62.561,63.113,402906,0
2015-10-13,63.884,63.884,60.93,61.147,1052401,0
2015-10-14,61.71,61.888,60.682,61.008,1309607,0
2015-10-15,61.463,62.037,61.137,62.037,1180802,0
2015-10-16,62.411,63.38,62.135,62.777,1005959,0
2015-10-19,62.629,62.926,62.205,62.738,812439,0
2015-10-20,62.521,63.084,62.431,62.857,472121,0
2015-10-21,63.341,63.341,61.532,61.691,668513,0
2015-10-22,61.898,61.997,61.068,61.809,761703,0
2015-10-23,62.441,62.679,61.661,62.047,1209740,0
2015-10-26,61.562,62.985,61.562,62.817,1065554,0
2015-10-27,62.619,63.628,62.481,63.045,693506,0
2015-10-28,62.995,63.094,62.076,62.333,606691,0
2015-10-29,61.582,61.878,61.325,61.513,374174,0
2015-10-30,61.384,61.453,60.218,60.426,643117,0
2015-11-02,60.396,61.157,60.287,60.564,634173,0
2015-11-03,60.238,61.513,59.951,61.107,813460,0
2015-11-04,61.098,61.157,60.188,60.198,586913,0
2015-11-05,60.138,60.801,59.397,59.496,797826,0
2015-11-06,59.309,59.971,58.369,58.537,923393,0
2015-11-09,58.449,59.091,57.431,58.192,628114,0
2015-11-10,57.826,58.409,57.224,57.46,695833,0
2015-11-11,57.895,57.895,57.322,57.796,352824,0
2015-11-12,57.411,57.618,56.532,56.6,399570,0
2015-11-13,56.729,57.114,55.909,56.373,709695,0
2015-11-16,57.026,57.609,56.462,57.401,696947,0
2015-11-17,57.52,58.142,57.224,57.816,511175,0
2015-11-18,57.154,57.618,56.768,57.253,588174,0
2015-11-19,57.224,57.708,56.087,57.421,1178373,0
2015-11-20,57.45,58.172,57.382,58.133,497616,0
2015-11-23,57.846,58.725,57.717,58.35,645343,0
2015-11-24,57.994,58.35,57.164,57.292,862987,0
2015-11-25,57.49,57.688,56.393,56.522,593335,0
2015-11-27,56.59,57.846,56.59,57.599,499640,0
2015-11-30,57.599,57.955,57.224,57.44,537786,0
2015-12-01,57.974,59.526,57.945,59.161,1222023,0
2015-12-02,58.825,59.003,57.856,58.311,749497,0
2015-12-03,58.419,58.835,58.063,58.083,672958,0
2015-12-04,57.876,59.289,57.49,58.953,962045,0
2015-12-07,58.479,59.051,58.123,58.459,537280,0
2015-12-08,57.895,58.241,57.194,57.599,407828,0
2015-12-09,57.302,58.083,56.274,56.59,746829,0
2015-12-10,57.362,57.965,57.066,57.094,380851,0
2015-12-11,56.403,56.542,55.464,55.563,520686,0
2015-12-14,56.146,57.066,56.146,56.67,972644,0
2015-12-15,57.421,58.024,57.421,57.826,1092065,0
2015-12-16,58.152,59.061,57.767,58.863,826258,0
2015-12-17,58.785,59.397,58.034,58.913,675091,0
2015-12-18,58.883,59.487,57.915,57.915,1166131,0
2015-12-21,58.547,59.161,58.547,59.091,617923,0
2015-12-22,58.903,60.02,58.795,59.753,722675,0
2015-12-23,60.238,60.277,59.487,59.625,310833,0
2015-12-24,59.467,60.238,59.17,59.783,150095,0
2015-12-28,59.724,59.773,59.314,59.694,174406,0
2015-12-29,59.882,60.396,59.734,60.316,271541,0
2015-12-30,60.218,60.604,59.872,60.396,460052,0
2015-12-31,60.336,61.186,59.995,60.88,527610,0
2016-01-04,59.595,59.694,58.657,59.161,541145,0
2016-01-05,59.338,60.119,59.338,59.793,681394,0
2016-01-06,59.387,60.148,59.161,59.882,769605,0
2016-01-07,58.825,59.2,58.133,58.172,528514,0
2016-01-08,58.805,59.214,57.717,57.806,425701,0
2016-01-11,58.527,58.993,57.994,58.765,365941,0
2016-01-12,58.755,59.279,58.073,59.19,1090054,0
2016-01-13,59.18,59.793,58.795,58.893,572957,0
2016-01-14,58.933,59.003,57.55,58.034,505462,0
2016-01-15,56.748,57.312,55.395,55.583,926989,0
2016-01-19,55.958,56.255,55.622,55.939,1089130,0
2016-01-20,54.673,54.821,53.527,53.932,893375,0
2016-01-21,54.13,54.13,52.509,53.656,1317248,0
2016-01-22,54.95,54.95,53.794,54.209,945364,0
2016-01-25,54.11,55.464,53.987,54.861,624249,0
2016-01-26,54.941,55.978,54.698,55.79,549949,0
2016-01-27,55.751,57.272,55.701,56.916,1396385,0
2016-01-28,56.472,57.49,56.215,57.046,945333,0
2016-01-29,57.698,59.724,57.594,59.625,1217858,0
2016-02-01,58.993,59.773,58.715,59.229,673226,0
2016-02-02,58.123,58.845,57.876,57.984,868220,0
2016-02-03,57.915,58.053,56.888,57.52,803253,0
2016-02-04,57.767,59.131,57.342,58.201,437977,0
2016-02-05,58.251,58.527,57.262,57.5,293200,0
2016-02-08,56.432,56.462,55.415,56.156,758528,0
2016-02-09,55.603,56.551,55.513,56.354,600896,0
2016-02-10,56.215,56.916,55.711,56.393,583910,0
2016-02-11,54.308,54.575,53.072,53.32,2122041,0
2016-02-12,54.08,54.624,53.191,54.585,1241709,0
2016-02-16,55.227,55.79,53.834,53.992,881851,0
2016-02-17,54.298,55.671,53.932,55.147,1027315,0
2016-02-18,55.147,55.277,54.318,54.713,662369,0
2016-02-19,54.278,54.555,53.962,54.06,530189,0
2016-02-22,55.059,55.059,54.002,54.663,855826,0
2016-02-23,53.714,54.011,52.143,52.163,952069,0
2016-02-24,51.125,51.787,50.512,51.729,1276004,0
2016-02-25,51.461,51.79,50.898,51.175,461330,0
2016-02-26,52.361,52.944,51.926,51.965,595553,0
2016-02-29,53.122,53.21,52.123,52.203,935120,0
2016-03-01,52.726,55.247,52.519,55.049,1470099,0
2016-03-02,55.593,56.255,55.415,56.136,608944,0
2016-03-03,56.502,56.542,54.841,55.948,1146392,0
2016-03-04,56.116,56.838,55.79,56.482,411690,0
2016-03-07,56.146,56.581,55.455,56.116,238452,0
2016-03-08,55.879,55.993,55.109,55.335,518986,0
2016-03-09,55.622,56.304,55.257,55.681,749090,0
2016-03-10,56.017,56.907,55.325,55.593,1172165,0
2016-03-11,56.423,56.868,55.839,56.868,743634,0
2016-03-14,56.828,56.828,56.264,56.522,389816,0
2016-03-15,56.215,56.264,55.455,55.761,728490,0
2016-03-16,55.761,57.104,55.503,57.046,653241,0
2016-03-17,56.274,57.302,55.652,57.154,537316,0
2016-03-18,57.52,58.063,56.878,57.984,999448,0
2016-03-21,58.034,59.19,58.034,58.933,774403,0
2016-03-22,58.527,58.647,57.984,58.369,330736,0
2016-03-23,58.192,58.221,57.431,58.123,551266,0
2016-03-24,57.816,58.053,57.322,57.846,470765,0
2016-03-28,58.083,58.142,57.54,57.727,279687,0
2016-03-29,57.678,58.617,57.628,58.469,836793,0
2016-03-30,58.805,60.386,58.672,60.148,1206828,0
2016-03-31,60.138,61.226,59.674,60.91,1464181,0
2016-04-01,60.228,60.94,59.289,60.81,562166,0
2016-04-04,60.772,61.542,60.564,60.782,503804,0
2016-04-05,59.684,60.623,59.526,59.99,1546557,0
2016-04-06,59.882,60.09,59.348,60.03,533566,0
2016-04-07,59.457,59.902,59.309,59.457,571712,0
2016-04-08,60.08,60.08,59.229,59.437,598822,0
2016-04-11,59.921,60.396,59.387,59.407,696816,0
2016-04-12,59.575,60.311,59.101,60.287,768464,0
2016-04-13,61.078,61.898,60.752,61.522,630612,0
2016-04-14,61.532,62.047,61.473,61.977,415963,0
2016-04-15,61.809,62.411,61.769,62.253,564037,0
2016-04-18,61.839,62.709,61.117,62.511,530922,0
2016-04-19,62.629,63.064,62.234,62.659,480132,0
2016-04-20,62.599,62.754,62.348,62.629,337443,0
2016-04-21,62.738,62.738,61.829,61.898,634646,0
2016-04-22,61.7,62.599,61.453,62.205,467146,0
2016-04-25,62.017,62.056,61.463,61.937,309719,0
2016-04-26,62.609,63.01,62.215,62.373,710070,0
2016-04-27,62.728,63.252,62.679,62.738,639122,0
2016-04-28,61.927,62.491,61.888,62.095,679641,0
2016-04-29,62.699,62.837,61.799,62.135,1015472,0
2016-05-02,61.819,62.877,61.819,62.333,526419,0
2016-05-03,62.007,62.353,61.216,61.937,638390,0
2016-05-04,61.681,62.155,61.532,61.997,525516,0
2016-05-05,62.215,63.074,61.972,62.767,549284,0
2016-05-06,61.769,62.906,61.769,62.758,511105,0
2016-05-09,63.064,63.796,62.936,63.331,381255,0
2016-05-10,63.282,64.22,63.153,63.578,652573,0
2016-05-11,63.578,63.657,62.916,63.43,616284,0
2016-05-12,63.806,63.994,63.341,63.628,463997,0
2016-05-13,63.578,63.672,62.363,62.481,357088,0
2016-05-16,63.647,64.23,63.608,63.736,444383,0
2016-05-17,63.4,63.934,62.531,62.649,708866,0
2016-05-18,62.481,63.726,62.481,63.025,1137354,0
2016-05-19,62.363,62.531,60.949,61.453,1196439,0
2016-05-20,61.819,62.689,61.651,62.421,394187,0
2016-05-23,62.243,62.551,61.473,62.471,500212,0
2016-05-24,62.521,63.143,62.471,62.748,452892,0
2016-05-25,63.638,64.22,63.46,63.776,551027,0
2016-05-26,64.24,64.24,63.479,63.726,921716,0
2016-05-27,64.062,64.24,63.657,64.082,1245795,0
2016-05-31,64.24,64.24,63.301,63.608,503643,0
2016-06-01,63.262,64.152,62.669,64.052,611237,0
2016-06-02,63.746,64.814,63.746,64.814,700337,0
2016-06-03,64.32,64.692,63.806,64.566,404975,0
2016-06-06,64.498,65.169,64.368,64.794,331677,0
2016-06-07,64.982,65.801,64.734,65.525,625574,0
2016-06-08,65.051,65.753,65.051,65.199,618201,0
2016-06-09,64.566,64.892,64.092,64.714,462145,0
2016-06-10,64.062,64.438,63.864,63.874,827846,0
2016-06-13,63.38,63.573,62.886,62.985,481327,0
2016-06-14,63.045,63.706,62.886,62.995,397156,0
2016-06-15,63.894,65.041,63.647,64.774,705307,0
2016-06-16,63.726,64.972,63.726,64.734,716313,0
2016-06-17,64.804,64.804,64.052,64.072,810457,0
2016-06-20,65.061,65.549,64.349,65.11,1174173,0
2016-06-21,64.784,65.57,64.734,65.357,734967,0
2016-06-22,65.397,65.782,64.873,65.367,650659,0
2016-06-23,66.207,66.355,65.683,65.941,341226,0
2016-06-24,63.964,65.357,63.361,64.991,804600,0
2016-06-27,63.88,64.308,62.975,63.323,881604,0
2016-06-28,64.755,64.755,63.95,64.527,650864,0
2016-06-29,65.382,65.799,64.885,65.004,684086,0
2016-06-30,65.213,65.978,64.795,65.978,739877,0
2016-07-01,65.849,66.406,65.203,66.207,728077,0
2016-07-05,65.62,66.038,65.014,65.64,422669,0
2016-07-06,65.312,65.312,64.755,65.183,435565,0
2016-07-07,65.382,66.326,65.382,65.799,508229,0
2016-07-08,66.426,67.201,66.386,66.963,575571,0
2016-07-11,67.331,67.838,67.042,67.649,484290,0
2016-07-12,67.4,67.967,67.311,67.42,923468,0
2016-07-13,67.579,67.659,66.734,67.042,336127,0
2016-07-14,67.798,68.057,67.619,67.758,265331,0
2016-07-15,68.753,68.872,67.967,68.136,449594,0
2016-07-18,68.057,68.524,67.898,68.325,342881,0
2016-07-19,68.325,68.37,67.888,68.236,352588,0
2016-07-20,68.574,68.594,68.275,68.514,396734,0
2016-07-21,68.335,68.862,68.236,68.663,334478,0
2016-07-22,68.743,69.07,68.633,69.041,345902,0
2016-07-25,68.793,69.3,68.435,68.594,470512,0
2016-07-26,68.335,68.653,68.176,68.325,494232,0
2016-07-27,68.474,69.21,68.335,68.783,590199,0
2016-07-28,68.892,69.141,68.484,68.653,523842,0
2016-07-29,68.942,69.598,68.683,68.882,482461,0
2016-08-01,68.912,69.5,68.763,68.922,582990,0
2016-08-02,69.439,69.449,68.283,68.902,763205,0
2016-08-03,68.793,68.793,68.226,68.693,474764,0
2016-08-04,68.793,69.235,68.633,68.852,395797,0
2016-08-05,69.32,69.578,69.091,69.26,981723,0
2016-08-08,69.389,69.419,69.091,69.21,1041753,0
2016-08-09,69.31,69.459,69.24,69.329,638440,0
2016-08-10,68.614,68.743,67.738,68.186,827092,0
2016-08-11,68.086,69.2,67.878,69.061,634633,0
2016-08-12,68.673,69.528,68.564,69.508,467697,0
2016-08-15,69.608,70.344,69.439,70.254,386048,0
2016-08-16,69.956,70.622,69.906,70.572,826265,0
2016-08-17,70.582,70.781,70.155,70.503,377236,0
2016-08-18,70.632,71.338,70.533,70.801,563417,0
2016-08-19,70.443,70.572,69.817,70.423,413834,0
2016-08-22,70.006,70.493,69.871,70.195,236714,0
2016-08-23,70.304,70.632,70.304,70.503,410639,0
2016-08-24,70.95,71.249,70.592,71.179,413390,0
2016-08-25,71.05,71.139,70.413,71.139,347643,0
2016-08-26,70.98,71.438,70.513,70.652,484512,0
2016-08-29,70.314,70.801,70.115,70.543,661234,0
2016-08-30,71.109,71.825,71.109,71.328,1015495,0
2016-08-31,71.756,72.094,71.249,71.249,1181010,0
2016-09-01,71.656,72.343,71.443,72.173,942066,0
2016-09-02,72.81,73.536,72.203,72.442,940614,0
2016-09-06,73.068,73.625,72.601,73.625,951063,0
2016-09-07,73.088,73.605,73.088,73.446,693808,0
2016-09-08,73.148,73.496,73.058,73.138,518915,0
2016-09-09,72.7,72.969,72.004,72.004,586819,0
2016-09-12,71.646,72.273,71.279,71.935,677631,0
2016-09-13,71.328,71.328,70.135,70.413,774802,0
2016-09-14,70.612,71.457,70.095,70.254,751495,0
2016-09-15,69.976,70.98,69.976,70.771,519021,0
2016-09-16,71.617,71.617,70.612,70.652,703927,0
2016-09-19,70.98,71.199,70.662,71.179,528251,0
2016-09-20,71.547,71.607,70.826,71.448,786048,0
2016-09-21,71.786,72.85,71.661,72.82,920990,0
2016-09-22,72.87,73.526,72.422,72.452,432692,0
2016-09-23,72.432,72.74,72.124,72.134,587739,0
2016-09-26,71.806,72.8,71.696,72.223,614114,0
2016-09-27,72.432,72.72,72.134,72.691,240889,0
2016-09-28,72.83,72.909,71.298,71.855,646480,0
2016-09-29,71.448,71.815,70.642,70.831,512540,0
2016-09-30,71.209,71.776,70.841,71.487,1637029,0
2016-10-03,71.577,72.074,71.497,71.975,435783,0
2016-10-04,72.323,73.108,72.223,72.73,682531,0
2016-10-05,72.71,73.024,72.104,72.283,232639,0
2016-10-06,71.915,72.422,71.686,71.716,479840,0
2016-10-07,72.134,72.134,71.477,71.965,198404,0
2016-10-10,72.303,72.641,71.925,71.945,277035,0
2016-10-11,71.448,72.064,71.288,71.577,238509,0
2016-10-12,71.259,71.796,71.09,71.597,267606,0
2016-10-13,70.742,71.259,70.443,71.119,654040,0
2016-10-14,71.189,71.776,70.921,71.706,393832,0
2016-10-17,70.483,71.09,70.215,70.921,947811,0
2016-10-18,72.094,72.581,71.706,72.432,570655,0
2016-10-19,72.134,72.422,71.994,72.303,604571,0
2016-10-20,71.706,72.492,71.656,72.323,356614,0
2016-10-21,72.084,72.979,72.084,72.193,575270,0
2016-10-24,72.372,72.482,71.895,72.004,1132542,0
2016-10-25,71.975,71.975,69.847,69.946,624337,0
2016-10-26,69.767,69.767,69.061,69.16,785315,0
2016-10-27,69.837,71.05,69.687,70.195,630854,0
2016-10-28,70.831,71.109,69.807,70.185,301881,0
2016-10-31,70.224,70.443,69.916,70.384,305170,0
2016-11-01,70.423,71.199,69.359,69.538,679755,0
2016-11-02,69.588,69.717,69.031,69.618,407355,0
2016-11-03,69.518,69.807,68.335,68.991,1105879,0
2016-11-04,68.614,69.419,68.614,68.832,342220,0
2016-11-07,69.608,69.996,68.892,69.329,453181,0
2016-11-08,69.25,69.394,68.355,68.454,636573,0
2016-11-09,69.687,70.224,69.339,69.767,815850,0
2016-11-10,70.205,70.901,69.131,69.27,753808,0
2016-11-11,69.051,69.051,68.265,68.812,484498,0
2016-11-14,68.882,68.882,67.51,67.569,1025737,0
2016-11-15,67.5,67.679,66.893,67.112,1215187,0
2016-11-16,66.525,66.724,65.391,65.511,1131869,0
2016-11-17,65.64,65.64,64.308,64.487,1230235,0
2016-11-18,64.805,64.805,63.383,64.208,1059917,0
2016-11-21,63.622,63.88,61.971,62.15,1583023,0
2016-11-22,62.786,63.015,61.961,62.299,950407,0
2016-11-23,62.011,62.717,61.862,62.508,944523,0
2016-11-25,63.244,63.86,62.806,63.721,922919,0
2016-11-28,63.035,63.105,62.448,62.498,1545736,0
2016-11-29,62.747,64.218,62.747,64.019,1263296,0
2016-11-30,64.924,65.561,64.119,64.159,1887791,0
2016-12-01,64.169,64.288,63.343,63.572,882712,0
2016-12-02,63.482,63.542,62.518,62.707,588201,0
2016-12-05,63.274,63.373,62.727,63.105,868889,0
2016-12-06,63.542,64.666,63.105,64.646,957689,0
2016-12-07,63.582,64.596,63.374,64.487,1208835,0
2016-12-08,64.765,65.262,64.149,64.178,1286754,0
2016-12-09,64.278,64.328,62.995,63.144,1299285,0
2016-12-12,62.886,63.224,62.294,62.945,481243,0
2016-12-13,63.204,63.731,62.866,63.284,622300,0
2016-12-14,62.647,62.916,61.906,61.981,1029299,0
2016-12-15,62.647,62.816,61.772,61.812,760641,0
2016-12-16,61.871,61.871,60.3,60.469,2216935,0
2016-12-19,60.39,60.528,59.445,59.674,1165287,0
2016-12-20,59.913,60.34,58.769,60.082,1388515,0
2016-12-21,60.092,60.38,59.992,60.251,633372,0
2016-12-22,59.962,60.519,59.962,60.519,571950,0
2016-12-23,60.708,60.957,60.3,60.628,538832,0
2016-12-27,60.599,60.718,60.3,60.688,734001,0
2016-12-28,60.638,60.658,60.221,60.28,597265,0
2016-12-29,60.807,60.942,60.4,60.489,669101,0
2016-12-30,60.688,61.056,60.34,60.34,808161,0
2017-01-03,60.32,60.524,58.67,58.849,1531870,0
2017-01-04,59.116,59.545,58.779,58.858,1142219,0
2017-01-05,59.067,60.648,58.888,60.559,1559954,0
2017-01-06,60.479,60.748,60.201,60.34,901145,0
2017-01-09,60.062,60.748,60.022,60.39,969109,0
2017-01-10,61.454,61.921,61.205,61.543,792915,0
2017-01-11,62.339,63.84,62.14,63.622,1671205,0
2017-01-12,63.691,64.218,63.313,63.761,1272513,0
2017-01-13,63.741,64.029,63.015,63.761,1130901,0
2017-01-17,63.9,64.854,63.88,64.527,1186759,0
2017-01-18,64.636,64.875,63.741,63.95,575218,0
2017-01-19,64.119,64.119,63.065,63.691,952426,0
2017-01-20,63.791,64.258,63.353,63.85,571238,0
2017-01-23,63.9,64.338,63.83,63.98,733539,0
2017-01-24,65.451,66.495,64.845,66.267,1747746,0
2017-01-25,66.794,69.091,66.794,69.011,1490409,0
2017-01-26,68.723,69.399,68.643,69.349,1118004,0
2017-01-27,68.932,69.25,68.584,69.2,622603,0
2017-01-30,68.176,68.594,67.699,67.967,460368,0
2017-01-31,67.927,68.952,67.778,68.544,641034,0
2017-02-01,69.479,70.135,68.683,69.787,1218997,0
2017-02-02,69.817,69.901,69.369,69.757,812985,0
2017-02-03,70.463,70.97,70.075,70.921,623555,0
2017-02-06,70.572,71.199,70.155,71.08,647454,0
2017-02-07,70.543,71.249,70.503,71.04,496683,0
2017-02-08,70.543,71.298,70.215,71.139,499139,0
2017-02-09,71.01,71.07,70.334,70.682,548342,0
2017-02-10,70.602,70.911,70.274,70.891,289711,0
2017-02-13,71.05,71.477,70.642,70.891,790326,0
2017-02-14,70.97,71.1,70.682,71,1317141,0
2017-02-15,71.05,71.537,70.921,71.179,1356020,0
2017-02-16,69.3,70.518,68.504,70.205,2254850,0
2017-02-17,71.597,71.795,69.837,70.006,1497354,0
2017-02-21,70.742,72.909,70.742,72.213,1258086,0
2017-02-22,71.646,72.099,71.448,71.815,465490,0
2017-02-23,71.497,71.716,70.94,71.716,332813,0
2017-02-24,70.921,71.269,70.672,71.119,383175,0
2017-02-27,71.129,71.408,70.761,71.09,369207,0
2017-02-28,70.732,71.318,70.642,71.288,544107,0
2017-03-01,71.627,72.72,71.209,72.522,1000607,0
2017-03-02,72.273,72.273,71.109,71.318,721150,0
2017-03-03,71.636,71.636,70.781,71.209,316773,0
2017-03-06,71.259,71.259,70.553,70.851,263519,0
2017-03-07,70.742,70.985,70.344,70.652,584131,0
2017-03-08,71.139,71.139,70.483,70.533,506024,0
2017-03-09,70.841,71.1,70.453,71.03,551822,0
2017-03-10,70.901,71.219,70.622,70.95,382321,0
2017-03-13,72.531,72.611,71.736,72.343,851616,0
2017-03-14,71.815,72.333,71.736,71.875,604536,0
2017-03-15,72.293,72.551,71.945,72.253,1089962,0
2017-03-16,72.691,73.586,72.333,73.208,930136,0
2017-03-17,73.078,73.198,72.472,72.541,478848,0
2017-03-20,72.73,73.983,72.601,73.794,827995,0
2017-03-21,74.301,74.57,71.617,71.865,1113001,0
2017-03-22,72.124,72.7,72.024,72.273,1023246,0
2017-03-23,72.154,73.178,72.154,72.591,1143734,0
2017-03-24,72.561,72.581,71.646,72.442,704280,0
2017-03-27,71.756,74.52,71.627,74.103,1360759,0
2017-03-28,73.595,73.814,73.078,73.615,391434,0
2017-03-29,73.625,73.919,72.899,73.397,450154,0
2017-03-30,73.943,74.471,73.625,73.943,1034722,0
2017-03-31,73.615,74.928,73.317,74.799,1069439,0
2017-04-03,74.769,75.753,74.61,75.395,1365497,0
2017-04-04,75.395,75.793,75.216,75.584,705838,0
2017-04-05,75.425,75.525,75.186,75.286,660844,0
2017-04-06,75.077,75.684,75.077,75.584,547911,0
2017-04-07,75.475,76.241,75.346,76.091,493008,0
2017-04-10,76.062,76.241,75.505,76.121,763577,0
2017-04-11,76.151,76.489,75.992,76.429,588746,0
2017-04-12,76.479,76.907,76.136,76.718,575859,0
2017-04-13,76.718,76.991,76.569,76.778,603630,0
2017-04-17,77.533,77.553,76.887,77.464,417153,0
2017-04-18,77.225,77.712,76.927,77.623,715529,0
2017-04-19,77.961,77.961,77.275,77.623,748314,0
2017-04-20,78.249,78.249,76.986,77.026,914123,0
2017-04-21,78.309,78.647,76.824,76.867,825009,0
2017-04-24,79.443,79.731,79.055,79.502,1165326,0
2017-04-25,79.671,80.218,79.512,80.009,1057507,0
2017-04-26,80.765,81.232,80.248,80.497,1637364,0
2017-04-27,80.556,80.795,79.552,79.602,971623,0
2017-04-28,79.482,79.88,79.124,79.164,935561,0
2017-05-01,79.771,79.9,78.856,79.801,789501,0
2017-05-02,79.84,81.113,79.801,80.934,1081406,0
2017-05-03,80.586,81.058,80.298,80.944,618163,0
2017-05-04,80.735,81.342,80.367,81.143,870570,0
2017-05-05,81.073,82.088,80.646,82.028,708476,0
2017-05-08,81.829,82.098,81.312,82.058,847979,0
2017-05-09,81.839,82.595,81.372,82.555,957906,0
2017-05-10,82.346,83.42,82.346,83.162,520146,0
2017-05-11,83.032,83.341,82.833,83.301,807100,0
2017-05-12,83.301,84.047,83.052,83.927,446142,0
2017-05-15,83.967,84.862,83.927,84.832,391059,0
2017-05-16,85.18,85.618,84.781,85.18,731727,0
2017-05-17,84.872,85.439,83.821,83.957,627386,0
2017-05-18,83.708,84.484,82.177,84.325,720479,0
2017-05-19,84.315,84.415,83.44,84.236,735253,0
2017-05-22,84.027,84.474,83.699,84.385,687176,0
2017-05-23,84.365,84.365,83.032,83.41,711325,0
2017-05-24,83.52,84.076,83.39,84.047,481860,0
2017-05-25,85.041,86.702,84.608,86.204,1008559,0
2017-05-26,86.513,86.513,85.807,86.055,586606,0
2017-05-30,86.055,86.483,85.906,86.364,330986,0
2017-05-31,86.891,87.358,86.731,87.308,694180,0
2017-06-01,87.308,87.639,86.791,87.298,568570,0
2017-06-02,87.308,87.845,86.891,87.119,419321,0
2017-06-05,87.368,87.368,86.572,86.771,626914,0
2017-06-06,86.91,87.825,86.533,87.756,387684,0
2017-06-07,87.825,88.462,87.517,88.074,722695,0
2017-06-08,87.984,88.651,87.418,87.696,479246,0
2017-06-09,87.994,88.73,87.795,88.273,738438,0
2017-06-12,88.134,88.278,86.155,87.129,610722,0
2017-06-13,87.577,88.919,87.577,88.591,1183341,0
2017-06-14,88.422,89.337,88.163,88.81,1382427,0
2017-06-15,88.402,88.641,87.706,88.213,459212,0
2017-06-16,88.203,88.76,87.835,88.114,1708939,0
2017-06-19,88.899,88.979,88.233,88.581,696887,0
2017-06-20,88.501,88.78,88.153,88.531,426090,0
2017-06-21,89.058,89.058,87.159,87.656,1568232,0
2017-06-22,88.382,88.382,87.159,87.209,1131567,0
2017-06-23,87.159,87.447,86.533,86.871,1179344,0
2017-06-26,87.447,87.587,86.662,87.517,677758,0
2017-06-27,87.49,87.735,86.5868,86.9,872288,0
2017-06-28,87.05,88.26,86.93,88.15,765846,0
2017-06-29,88.36,88.37,85.9,86.08,679402,0
2017-06-30,86.7,87.23,85.56,86.97,999661,0
2017-07-03,87.55,88.18,87.11,87.92,563049,0
2017-07-05,87.53,88.31,87.1,88.04,618193,0
2017-07-06,87.86,88.25,87.16,87.25,605111,0
2017-07-07,87.87,88.24,87.35,87.99,437886,0
2017-07-10,88.23,88.77,88.135,88.35,424833,0
2017-07-11,88.5,88.755,87.62,88.41,657981,0
2017-07-12,88.87,90.13,88.71,89.85,455484,0
2017-07-13,89.8,90.3,89.57,90.17,335570,0
2017-07-14,90.04,91.12,89.87,90.84,613709,0
2017-07-17,90.85,91,90.42,90.6,343678,0
2017-07-18,90.29,91.07,90.21,90.78,336065,0
2017-07-19,91.23,91.57,90.66,91.54,530756,0
2017-07-20,91.77,92.16,91.36,92.01,592359,0
2017-07-21,91.72,91.94,91.055,91.6,290021,0
2017-07-24,92.46,94.155,92.02,94.06,716862,0
2017-07-25,93.95,94.86,93.27,94.86,674952,0
2017-07-26,94.9,96.32,94.88,96.32,687550,0
2017-07-27,96.7,97.2,95.75,96.29,561561,0
2017-07-28,96.49,96.98,96,96.84,335182,0
2017-07-31,96.78,96.91,96.46,96.78,404234,0
2017-08-01,97.34,99.77,97.18,99,1062008,0
2017-08-02,98.58,99.34,98.11,99.19,608639,0
2017-08-03,98.82,99.03,98.23,98.3,477985,0
2017-08-04,98.64,98.7486,97.17,97.41,1006680,0
2017-08-07,97.57,97.575,97.08,97.37,594157,0
2017-08-08,97.37,97.43,96.07,96.28,720412,0
2017-08-09,96,97.25,95.28,97.1,617583,0
2017-08-10,96.38,96.64,94.42,94.48,698149,0
2017-08-11,94.45,94.62,92.84,93.6,1299719,0
2017-08-14,94.61,95.83,94.36,95.23,521047,0
2017-08-15,95.49,95.77,95.335,95.64,565074,0
2017-08-16,96,96.5099,95.86,96.17,610326,0
2017-08-17,95.92,95.92,94.12,94.24,431099,0
2017-08-18,94.38,94.73,94.23,94.33,423115,0
2017-08-21,94.4,95.73,94.09,95.4,806227,0
2017-08-22,95.57,96.28,95.21,95.92,481290,0
2017-08-23,96,96.41,95.57,95.71,303474,0
2017-08-24,96.05,96.5,95.8727,96.07,293964,0
2017-08-25,96.42,96.42,95.86,95.9,389200,0
2017-08-28,96.25,96.45,95.74,95.91,317472,0
2017-08-29,94.79,95.82,94.79,95.57,508382,0
2017-08-30,95.93,96.395,95.57,96.16,572209,0
2017-08-31,95.5,97.77,95.5,97.43,836068,0
2017-09-01,97.51,97.98,96.94,97.42,368727,0
2017-09-05,96.56,96.84,93.51,94.1,773922,0
2017-09-06,95.15,96.28,94.69,95.72,381873,0
2017-09-07,96.21,97.16,96.11,96.79,423328,0
2017-09-08,96.69,97.96,96.68,97.43,336306,0
2017-09-11,98.37,99.0099,97.85,98.95,312525,0
2017-09-12,99.27,100.04,98.7192,99.29,606086,0
2017-09-13,99.38,100.26,99.28,99.41,428836,0
2017-09-14,99.01,99.28,98.19,98.66,329654,0
2017-09-15,98.94,99.32,98.78,99.31,377135,0
2017-09-18,99.7,100,99.15,99.9,469644,0
2017-09-19,99.88,100.2,99.18,99.96,845205,0
2017-09-20,99.94,100.01,97.72,98.21,585523,0
2017-09-21,98.14,98.43,97.65,97.84,460074,0
2017-09-22,97.32,97.77,97,97.23,367895,0
2017-09-25,96.13,96.13,93.44,94.09,1038190,0
2017-09-26,94.08,94.88,93.65,94.57,466202,0
2017-09-27,93.85,93.88,92.08,93.5,748106,0
2017-09-28,93.6,95.41,93.51,95.33,716291,0
2017-09-29,95.72,96.4,95.22,96.37,581641,0
2017-10-02,96.14,96.15,94.38,94.61,664249,0
2017-10-03,94.7,95.01,94.03,94.43,560639,0
2017-10-04,94.67,94.79,93.6,93.82,297026,0
2017-10-05,94.06,94.21,93.4001,93.44,688957,0
2017-10-06,93.52,93.78,92.88,93.4,508204,0
2017-10-09,93.56,93.56,92.46,93,559731,0
2017-10-10,93.4,94,93.14,93.6,852525,0
2017-10-11,93.49,94.18,93.3,93.4,402449,0
2017-10-12,94.58,95.23,94.43,94.72,406169,0
2017-10-13,95.76,98.85,95.76,98.66,1038452,0
2017-10-16,98.66,99.29,96.02,96.53,848426,0
2017-10-17,96.26,96.67,94.49,94.6,896607,0
2017-10-18,96.12,96.39,94.87,95.27,969993,0
2017-10-19,94.68,95.655,93.77,95.56,533430,0
2017-10-20,95.82,96.34,95.23,96,559881,0
2017-10-23,96.3,96.5,94.66,94.66,625848,0
2017-10-24,95.45,95.45,94.5,94.72,980651,0
2017-10-25,92.48,93.48,89.07,89.43,1855910,0
2017-10-26,92.52,92.86,90.13,90.19,1102297,0
2017-10-27,90.37,92,90.37,91.93,1433590,0
2017-10-30,92.29,92.83,90.66,90.68,910772,0
2017-10-31,91.67,92.99,91.67,92.3,786944,0
2017-11-01,93.01,94.44,92.65,93.3,633539,0
2017-11-02,93.24,95.18,92.8,94.96,620316,0
2017-11-03,94.98,95.12,93.7,94.21,283154,0
2017-11-06,94.16,95.89,94.16,95.47,374155,0
2017-11-07,94.98,94.98,93.8584,94.63,537592,0
2017-11-08,95.32,96.12,94.925,95.59,546814,0
2017-11-09,94.95,95.98,94.28,94.67,369017,0
2017-11-10,94.7,95.295,93.82,94.02,393231,0
