Date,Open,High,Low,Close,Volume,OpenInt
2005-08-30,10.628,10.628,10.628,10.628,2536,0
2005-09-02,10.412,10.759,10.412,10.759,20516,0
2005-09-06,10.628,11.071,10.325,10.932,2901528,0
2005-09-07,11.01,11.01,10.702,10.707,9694274,0
2005-09-08,10.72,10.802,10.39,10.39,10031953,0
2005-09-09,10.412,10.52,10.203,10.433,6995338,0
2005-09-12,10.394,11.192,10.39,11.127,4681524,0
2005-09-13,11.036,11.305,10.976,11.271,2633927,0
2005-09-14,10.949,11.444,10.936,11.297,7044956,0
2005-09-15,11.253,11.314,11.149,11.201,1292477,0
2005-09-16,11.067,11.327,11.062,11.192,1999809,0
2005-09-19,11.123,11.323,10.845,10.858,3028683,0
2005-09-20,11.223,11.223,10.919,11.062,1651391,0
2005-09-21,11.145,11.188,10.915,10.958,3488942,0
2005-09-22,10.936,10.989,10.832,10.837,2420521,0
2005-09-23,10.867,11.188,10.806,11.054,1567175,0
2005-09-26,11.054,11.162,10.828,10.828,1167726,0
2005-09-27,10.993,10.993,10.845,10.845,2144511,0
2005-09-28,10.824,10.932,10.689,10.689,2035331,0
2005-09-29,10.694,10.802,10.416,10.542,4576320,0
2005-09-30,10.433,11.227,10.433,11.171,3910905,0
2005-10-03,11.214,11.284,10.889,11.075,2904785,0
2005-10-04,10.993,11.275,10.98,11.218,2536911,0
2005-10-05,11.114,11.279,11.067,11.08,3441696,0
2005-10-06,11.062,11.236,11.006,11.062,1200975,0
2005-10-07,10.989,11.21,10.841,10.88,1442198,0
2005-10-10,10.754,10.867,10.737,10.759,487925,0
2005-10-11,10.737,10.897,10.663,10.707,9008950,0
2005-10-12,10.654,10.715,10.368,10.451,3772295,0
2005-10-13,10.399,10.459,9.978,10.108,4051308,0
2005-10-14,10.156,10.299,9.887,10.26,1426396,0
2005-10-17,10.208,10.242,10.091,10.156,2313722,0
2005-10-18,10.255,10.338,9.991,10.073,3168973,0
2005-10-19,10.021,10.147,9.778,10.112,2255870,0
2005-10-20,10.073,10.32,10.073,10.221,940373,0
2005-10-21,10.216,10.433,10.186,10.407,1487699,0
2005-10-24,10.355,10.563,10.303,10.555,920888,0
2005-10-25,10.394,10.611,10.394,10.542,722241,0
2005-10-26,10.455,10.581,10.39,10.394,1378634,0
2005-10-27,10.39,10.52,10.108,10.134,1759778,0
2005-10-28,10.121,10.255,10.017,10.117,1285663,0
2005-10-31,10.143,10.29,10.021,10.273,2667412,0
2005-11-01,10.229,10.32,10.021,10.038,1514171,0
2005-11-02,9.978,10.177,9.934,10.125,2311423,0
2005-11-03,10.069,10.342,10.069,10.303,842145,0
2005-11-04,10.29,10.399,10.212,10.286,630292,0
2005-11-07,10.303,10.39,10.225,10.364,715948,0
2005-11-08,10.238,10.542,10.238,10.477,1177546,0
2005-11-09,10.412,10.542,10.286,10.399,537425,0
2005-11-10,10.316,10.52,10.316,10.477,1774167,0
2005-11-11,10.477,10.615,10.225,10.368,817916,0
2005-11-14,10.346,10.49,10.346,10.464,1568897,0
2005-11-15,10.412,10.464,10.13,10.216,2102846,0
2005-11-16,10.117,10.199,10.008,10.195,2447295,0
2005-11-17,10.082,10.329,10.082,10.199,659993,0
2005-11-18,10.108,10.325,10.108,10.208,1715955,0
2005-11-21,10.138,10.234,10.138,10.195,3359234,0
2005-11-22,10.134,10.216,10.104,10.13,764662,0
2005-11-23,10.086,10.108,9.913,9.956,1880772,0
2005-11-25,9.978,10.065,9.943,9.991,751410,0
2005-11-28,9.982,10.021,9.761,9.787,942453,0
2005-11-29,9.861,9.861,9.57,9.661,2359045,0
2005-11-30,9.609,9.644,9.006,9.0103,6970198,0
2005-12-01,9.045,9.4442,9.032,9.3661,3691042,0
2005-12-02,9.3574,9.3747,9.2619,9.327,1272833,0
2005-12-05,9.2229,9.3704,9.0537,9.2099,1662658,0
2005-12-06,9.1101,9.34,8.993,9.2576,1305269,0
2005-12-07,9.2576,9.4919,9.2576,9.4181,1516603,0
2005-12-08,9.4138,9.4355,9.1318,9.288,1029824,0
2005-12-09,9.2186,9.2446,9.0364,9.2446,1082346,0
2005-12-12,9.2012,9.3357,9.1535,9.2576,748317,0
2005-12-13,9.2229,9.4008,9.2229,9.2663,992854,0
2005-12-14,9.1708,9.327,9.1708,9.1925,1319185,0
2005-12-15,9.2576,9.2663,9.1492,9.1795,1889534,0
2005-12-16,9.1535,9.2272,9.0234,9.1535,1632627,0
2005-12-19,9.1101,9.1969,8.9713,8.9973,791672,0
2005-12-20,8.98,9.3097,8.9583,9.1969,4918823,0
2005-12-21,9.1231,9.2619,9.0581,9.0711,1903846,0
2005-12-22,9.0537,9.1058,8.9366,8.9713,3279527,0
2005-12-23,8.9583,9.0234,8.9366,9.0017,2966242,0
2005-12-27,9.0667,9.0667,8.9973,9.045,1903007,0
2005-12-28,9.006,9.1188,8.9322,9.0667,2652184,0
2005-12-29,9.032,9.2229,9.0277,9.2099,851176,0
2005-12-30,9.1014,9.2489,9.0928,9.1969,1445858,0
2006-01-03,9.1492,9.1578,8.9496,9.1058,1518078,0
2006-01-04,9.0017,9.1275,8.993,9.0971,1887189,0
2006-01-05,9.045,9.1101,8.9626,9.0581,1917709,0
2006-01-06,9.0754,9.1101,8.98,9.0754,1909844,0
2006-01-09,9.0667,9.0667,8.9279,8.98,2710568,0
2006-01-10,8.9019,8.9496,8.6806,8.8455,3567786,0
2006-01-11,8.8151,9.0711,8.7848,8.9843,3312071,0
2006-01-12,9.0103,9.045,8.9496,9.0017,3071589,0
2006-01-13,9.0494,9.1058,8.9886,9.0277,668990,0
2006-01-17,8.9496,9.0624,8.8238,8.8542,2042399,0
2006-01-18,8.8151,9.0364,8.7848,8.8672,1746046,0
2006-01-19,8.8585,9.0277,8.7934,8.9713,5643547,0
2006-01-20,8.8455,9.0971,8.8238,8.8628,2399558,0
2006-01-23,8.8932,8.9843,8.7023,8.8542,3268691,0
2006-01-24,8.8455,8.8628,8.7674,8.8064,3380061,0
2006-01-25,8.8281,8.9149,8.7327,8.7544,3809122,0
2006-01-26,8.7631,8.8195,8.6503,8.7848,4574829,0
2006-01-27,8.7804,8.8411,8.698,8.698,1912652,0
2006-01-30,8.6589,8.8542,8.6589,8.7674,1534385,0
2006-01-31,8.7414,8.8715,8.6937,8.7717,1870694,0
2006-02-01,8.698,8.8628,8.6937,8.7848,7187396,0
2006-02-02,8.7978,8.7978,8.5852,8.6416,7075632,0
2006-02-03,8.6416,8.6806,8.3856,8.3943,3906101,0
2006-02-06,8.4594,8.4594,8.2642,8.2945,2604408,0
2006-02-07,8.2642,8.3683,8.1861,8.2381,3230917,0
2006-02-08,8.2208,8.5245,8.1904,8.2034,2728546,0
2006-02-09,8.2251,8.4203,8.1817,8.3119,2255427,0
2006-02-10,8.2902,8.3466,8.2208,8.2815,1693695,0
2006-02-13,8.2425,8.4984,8.2165,8.3509,2524321,0
2006-02-14,8.3076,8.5158,8.3076,8.442,2372668,0
2006-02-15,8.5158,8.5158,8.3076,8.4117,1293720,0
2006-02-16,8.3292,8.5462,8.2902,8.5028,1112666,0
2006-02-17,8.4767,8.5462,8.3856,8.5028,1334864,0
2006-02-21,8.4551,8.5462,8.364,8.442,928806,0
2006-02-22,8.4898,8.4898,8.3336,8.416,1067342,0
2006-02-23,8.3683,8.4898,8.3162,8.416,1127151,0
2006-02-24,8.416,8.4811,8.3466,8.4551,1003432,0
2006-02-27,8.4247,8.6763,8.4117,8.6416,1613958,0
2006-02-28,8.6069,8.6589,8.3509,8.416,4508397,0
2006-03-01,8.429,8.4594,8.2208,8.3423,2572415,0
2006-03-02,8.2945,8.5071,8.2598,8.442,1103989,0
2006-03-03,8.3856,8.6763,8.3856,8.4724,584463,0
2006-03-06,8.4594,8.5114,8.3509,8.3943,1664945,0
2006-03-07,8.3509,8.4117,8.3206,8.3249,1711174,0
2006-03-08,8.3336,8.3943,8.2642,8.2902,7843377,0
2006-03-09,8.2642,8.3292,8.2034,8.2338,4098752,0
2006-03-10,8.1991,8.2468,8.0993,8.134,4169202,0
2006-03-13,8.095,8.2859,8.0776,8.1037,2271777,0
2006-03-14,8.1817,8.2338,8.0212,8.0429,4541049,0
2006-03-15,8.0256,8.4594,7.8911,7.9605,4375315,0
2006-03-16,7.9432,7.9605,7.7523,7.7653,5681277,0
2006-03-17,7.7913,7.8651,7.5614,7.6135,5456776,0
2006-03-20,7.6351,7.7046,7.5831,7.6351,4098688,0
2006-03-21,7.6612,7.7176,7.6091,7.6351,2483059,0
2006-03-22,7.6351,7.7826,7.6351,7.7436,5159059,0
2006-03-23,7.9995,8.3249,7.9388,8.2295,10000453,0
2006-03-24,8.2512,8.3032,8.1774,8.2381,5720524,0
2006-03-27,8.2381,8.2381,8.1514,8.1774,2870775,0
2006-03-28,8.095,8.1601,8.0169,8.0212,3022784,0
2006-03-29,8.0256,8.2685,7.9562,8.2165,2214396,0
2006-03-30,8.1948,8.3987,8.1948,8.3856,3670694,0
2006-03-31,8.3162,8.5722,8.2815,8.5678,1621307,0
2006-04-03,8.5678,8.737,8.5462,8.737,2174660,0
2006-04-04,8.7153,8.8628,8.685,8.7891,2649319,0
2006-04-05,8.7717,9.0494,8.7153,8.7761,4290186,0
2006-04-06,8.7327,8.8889,8.7327,8.8195,2189742,0
2006-04-07,8.8195,8.9886,8.7023,8.7804,530298,0
2006-04-10,8.711,8.8889,8.6633,8.6676,3804475,0
2006-04-11,8.6416,8.7848,8.5982,8.7414,14495453,0
2006-04-12,8.6329,8.8411,8.5809,8.7848,1690617,0
2006-04-13,8.7023,8.8932,8.685,8.7978,1866379,0
2006-04-17,8.8932,8.9756,8.6199,8.6329,2384821,0
2006-04-18,8.6199,8.8021,8.6199,8.6937,2692745,0
2006-04-19,8.672,8.8281,8.6676,8.724,1895467,0
2006-04-20,8.672,8.8064,8.6199,8.7067,2636574,0
2006-04-21,8.685,8.8802,8.5895,8.6806,4653406,0
2006-04-24,8.5895,8.7023,8.4767,8.6112,2604071,0
2006-04-25,8.5939,8.6503,8.5028,8.5895,2845513,0
2006-04-26,8.5592,8.6806,8.5245,8.6199,1678926,0
2006-04-27,8.6286,8.724,8.3726,8.6242,1934770,0
2006-04-28,8.6112,8.7934,8.6112,8.6633,3608292,0
2006-05-01,8.7023,8.8021,8.6069,8.6589,1407277,0
2006-05-02,8.711,8.7717,8.5331,8.6416,2819520,0
2006-05-03,8.5765,8.7284,8.5592,8.5765,2071683,0
2006-05-04,8.5592,8.7153,8.5592,8.6546,2021779,0
2006-05-05,8.6676,8.9453,8.6633,8.9322,2901919,0
2006-05-08,8.967,8.967,8.8238,8.8889,754126,0
2006-05-09,8.8325,8.9496,8.7978,8.9236,1059346,0
2006-05-10,8.7978,9.0364,8.7978,9.0234,2814253,0
2006-05-11,9.0234,9.301,8.9366,9.1925,5775158,0
2006-05-12,9.1969,9.3661,9.1361,9.314,2024836,0
2006-05-15,9.2186,9.535,9.2186,9.514,2219753,0
2006-05-16,9.787,10.086,9.674,9.878,2361823,0
2006-05-17,9.826,9.895,9.717,9.852,1070076,0
2006-05-18,9.852,9.956,9.748,9.921,1445289,0
2006-05-19,9.891,9.926,9.835,9.908,614024,0
2006-05-22,9.908,9.969,9.648,9.822,1744875,0
2006-05-23,9.648,9.852,9.566,9.7,802743,0
2006-05-24,9.665,9.774,9.4398,9.579,1059913,0
2006-05-25,9.566,9.665,9.4745,9.635,1201936,0
2006-05-26,9.613,9.817,9.4919,9.77,504489,0
2006-05-30,9.735,9.783,9.505,9.631,3952319,0
2006-05-31,9.609,9.717,9.514,9.613,1906760,0
2006-06-01,9.587,9.843,9.587,9.843,861863,0
2006-06-02,9.882,9.9,9.648,9.77,790441,0
2006-06-05,9.739,9.843,9.661,9.7,706921,0
2006-06-06,9.678,9.709,9.509,9.678,1262969,0
2006-06-07,9.657,9.93,9.648,9.9,1045275,0
2006-06-08,9.83,10.008,9.739,9.952,2834928,0
2006-06-09,9.93,10.082,9.93,10.004,738107,0
2006-06-12,9.978,10.038,9.761,9.765,2618075,0
2006-06-13,9.822,9.921,9.665,9.73,3241728,0
2006-06-14,9.717,9.761,9.4225,9.54,2564310,0
2006-06-15,9.566,9.874,9.4615,9.822,4904785,0
2006-06-16,9.791,9.791,9.574,9.609,1496604,0
2006-06-19,9.583,9.874,9.583,9.726,1649136,0
2006-06-20,9.791,9.874,9.566,9.618,509065,0
2006-06-21,9.8,9.8,9.609,9.7,1932110,0
2006-06-22,9.743,9.826,9.301,9.3617,2836408,0
2006-06-23,9.301,9.4311,9.301,9.4051,1663643,0
2006-06-26,9.3747,9.4181,9.2663,9.3227,1282213,0
2006-06-27,9.2836,9.3878,9.0364,9.0364,2392329,0
2006-06-28,9.0711,9.1275,8.9322,8.98,2310328,0
2006-06-29,8.967,9.0667,8.9019,8.9713,3609707,0
2006-06-30,8.9973,9.0711,8.9062,8.9236,5429041,0
2006-07-03,8.8455,9.0234,8.8455,9.0017,986746,0
2006-07-05,8.9453,8.9843,8.8759,8.9583,1021793,0
2006-07-06,8.9192,9.1101,8.9192,8.9973,1378722,0
2006-07-07,9.0147,9.1231,8.9236,9.032,1325844,0
2006-07-10,9.0103,9.1405,9.0103,9.0364,3362134,0
2006-07-11,9.006,9.0581,8.9322,9.0103,2879189,0
2006-07-12,9.019,9.0364,8.9106,8.9279,1553280,0
2006-07-13,8.9062,9.0234,8.8975,8.9062,1000563,0
2006-07-14,8.8889,8.9236,8.75,8.8845,836211,0
2006-07-17,8.8585,8.967,8.8585,8.9236,1591928,0
2006-07-18,8.9149,8.9539,8.8585,8.9149,1685221,0
2006-07-19,8.9149,8.9713,8.8542,8.8889,1506518,0
2006-07-20,8.9106,9.032,8.8542,8.9713,1001604,0
2006-07-21,8.9453,8.9583,8.8325,8.8455,1977984,0
2006-07-24,8.7717,8.9626,8.75,8.9626,4489311,0
2006-07-25,8.98,9.0147,8.7023,8.7631,3096742,0
2006-07-26,8.7327,8.8411,8.6199,8.7457,2232288,0
2006-07-27,8.7457,9.0537,8.737,8.9973,4099462,0
2006-07-28,8.98,9.2142,8.9279,9.1318,1041352,0
2006-07-31,9.1058,9.2619,9.0624,9.1882,1159600,0
2006-08-01,9.1882,9.1925,9.0537,9.1275,2682616,0
2006-08-02,9.1839,9.3314,9.1318,9.301,3771638,0
2006-08-03,9.2576,9.3921,9.2056,9.3357,3175213,0
2006-08-04,9.4008,9.553,9.327,9.3834,2297173,0
2006-08-07,9.301,9.4225,9.301,9.4051,920256,0
2006-08-08,9.3053,9.648,9.2533,9.4398,1387396,0
2006-08-09,9.3487,9.587,9.3487,9.4745,1121748,0
2006-08-10,9.548,9.978,9.548,9.861,4203343,0
2006-08-11,9.826,9.921,9.826,9.839,442945,0
2006-08-14,9.865,10.056,9.835,9.921,1137547,0
2006-08-15,9.917,10.069,9.895,10.051,1703000,0
2006-08-16,10.038,10.134,10.004,10.117,420184,0
2006-08-17,10.073,10.13,9.973,9.986,1537561,0
2006-08-18,9.969,10.025,9.869,9.882,415115,0
2006-08-21,9.826,9.973,9.826,9.943,1174930,0
2006-08-22,9.917,10.025,9.869,10.004,830698,0
2006-08-23,9.982,10.056,9.952,10.008,900778,0
2006-08-24,9.978,10.095,9.978,10.047,2627413,0
2006-08-25,10.025,10.156,9.978,10.069,1209654,0
2006-08-28,10.021,10.121,9.965,10.082,710771,0
2006-08-29,10.043,10.117,9.939,10.03,1091807,0
2006-08-30,10.017,10.056,9.965,10.038,786321,0
2006-08-31,10.025,10.112,9.965,10.012,1255252,0
2006-09-01,10.012,10.156,9.969,10.095,818446,0
2006-09-05,10.069,10.299,9.978,10.26,2830246,0
2006-09-06,10.212,10.36,10.212,10.264,1058207,0
2006-09-07,10.221,10.412,10.195,10.351,1236643,0
2006-09-08,10.355,10.403,10.312,10.325,2723263,0
2006-09-11,10.29,10.711,10.286,10.624,1711792,0
2006-09-12,10.628,10.702,10.55,10.633,956343,0
2006-09-13,10.602,10.624,10.507,10.52,1394908,0
2006-09-14,10.481,10.668,10.36,10.637,1128696,0
2006-09-15,10.715,10.997,10.715,10.832,6617531,0
2006-09-18,10.78,10.984,10.763,10.828,939094,0
2006-09-19,10.815,10.949,10.785,10.793,2094110,0
2006-09-20,10.811,10.91,10.772,10.889,2788064,0
2006-09-21,10.932,10.954,10.789,10.828,2741432,0
2006-09-22,10.845,10.884,10.702,10.876,1236117,0
2006-09-25,10.867,10.941,10.798,10.893,3404719,0
2006-09-26,10.91,11.041,10.867,10.893,1525358,0
2006-09-27,10.845,10.928,10.828,10.88,3170824,0
2006-09-28,10.854,10.919,10.806,10.837,3030479,0
2006-09-29,10.793,10.932,10.793,10.871,650782,0
2006-10-02,10.841,11.032,10.824,10.841,1402328,0
2006-10-03,10.867,10.997,10.789,10.876,892171,0
2006-10-04,10.767,10.941,10.75,10.932,1631396,0
2006-10-05,10.897,11.084,10.824,11.032,1116497,0
2006-10-06,10.949,11.106,10.837,11.093,718613,0
2006-10-09,11.067,11.192,11.045,11.149,622842,0
2006-10-10,11.075,11.175,11.058,11.14,588078,0
2006-10-11,11.106,11.106,10.928,11.006,632874,0
2006-10-12,10.932,11.132,10.932,11.11,1273896,0
2006-10-13,11.075,11.11,10.989,11.093,830799,0
2006-10-16,11.058,11.101,10.993,11.049,1827454,0
2006-10-17,10.989,11.041,10.936,10.945,741690,0
2006-10-18,11.058,11.067,10.941,11.067,1891528,0
2006-10-19,11.028,11.106,11.006,11.054,737151,0
2006-10-20,11.036,11.075,10.936,10.971,1109775,0
2006-10-23,10.932,10.963,10.858,10.876,2574312,0
2006-10-24,10.845,10.889,10.754,10.78,2080382,0
2006-10-25,10.75,10.811,10.546,10.628,1449079,0
2006-10-26,10.668,11.088,10.581,11.058,2615620,0
2006-10-27,11.023,11.106,10.906,11.071,985847,0
2006-10-30,11.032,11.171,10.832,10.871,1248392,0
2006-10-31,10.763,11.067,10.628,11.032,1861845,0
2006-11-01,10.902,11.071,10.78,10.863,1332386,0
2006-11-02,10.802,11.006,10.75,10.984,386494,0
2006-11-03,10.954,11.015,10.832,10.871,1944857,0
2006-11-06,10.845,11.119,10.845,11.054,1707959,0
2006-11-07,11.01,11.158,10.967,11.136,1172251,0
2006-11-08,11.088,11.223,11.019,11.197,1263915,0
2006-11-09,11.214,11.44,11.179,11.388,1395030,0
2006-11-10,11.396,11.509,11.297,11.505,903897,0
2006-11-13,11.531,11.635,11.435,11.474,850805,0
2006-11-14,11.448,11.505,11.357,11.431,537312,0
2006-11-15,11.405,11.596,11.405,11.535,905764,0
2006-11-16,11.522,11.557,11.444,11.522,303450,0
2006-11-17,11.461,11.518,11.37,11.388,643738,0
2006-11-20,11.366,11.409,11.279,11.331,398195,0
2006-11-21,11.31,11.323,11.136,11.175,514063,0
2006-11-22,11.153,11.336,11.045,11.305,602061,0
2006-11-24,11.244,11.279,11.188,11.197,107103,0
2006-11-27,11.145,11.244,11.045,11.179,928608,0
2006-11-28,11.127,11.244,11.062,11.188,1351327,0
2006-11-29,11.349,11.704,11.349,11.496,1316430,0
2006-11-30,11.427,11.561,11.318,11.349,1677273,0
2006-12-01,11.31,11.535,11.31,11.531,787354,0
2006-12-04,11.492,11.67,11.466,11.639,476240,0
2006-12-05,11.626,11.713,11.579,11.704,1490507,0
2006-12-06,11.661,11.83,11.626,11.778,971271,0
2006-12-07,11.826,11.887,11.652,11.696,641400,0
2006-12-08,11.665,12.043,11.657,11.904,596519,0
2006-12-11,11.865,12.051,11.795,11.921,381587,0
2006-12-12,11.882,12.082,11.882,12.017,472801,0
2006-12-13,12.077,12.125,11.908,12.051,672031,0
2006-12-14,12.038,12.16,11.978,12.069,873769,0
2006-12-15,12.095,12.229,11.917,11.934,1048823,0
2006-12-18,11.921,12.151,11.908,11.999,466003,0
2006-12-19,11.921,11.943,11.748,11.847,428457,0
2006-12-20,11.808,11.913,11.761,11.821,718919,0
2006-12-21,11.834,11.969,11.834,11.917,552314,0
2006-12-22,11.952,12.064,11.952,12.008,542148,0
2006-12-26,11.913,12.147,11.913,12.056,252324,0
2006-12-27,12.056,12.221,12.043,12.129,509388,0
2006-12-28,12.086,12.147,12.004,12.082,806745,0
2006-12-29,12.038,12.199,12.038,12.147,812496,0
2007-01-03,12.056,12.316,12.051,12.281,2481247,0
2007-01-04,12.234,12.316,12.16,12.182,2665030,0
2007-01-05,12.129,12.247,12.06,12.164,600122,0
2007-01-08,12.121,12.372,12.064,12.281,384689,0
2007-01-09,12.255,12.394,12.255,12.372,659608,0
2007-01-10,12.307,12.689,12.034,12.589,1558775,0
2007-01-11,12.568,12.654,12.459,12.55,2368676,0
2007-01-12,12.494,12.607,12.45,12.503,1645296,0
2007-01-16,12.472,12.628,12.45,12.581,755866,0
2007-01-17,12.52,12.641,12.507,12.598,1693515,0
2007-01-18,12.689,12.689,12.568,12.667,2130508,0
2007-01-19,12.646,12.667,12.52,12.637,372256,0
2007-01-22,12.68,12.685,12.529,12.654,451660,0
2007-01-23,12.62,12.806,12.62,12.767,645045,0
2007-01-24,12.737,12.758,12.706,12.737,1216549,0
2007-01-25,12.689,12.715,12.429,12.516,462056,0
2007-01-26,12.472,12.477,12.286,12.286,666736,0
2007-01-29,12.264,12.333,12.164,12.19,1147003,0
2007-01-30,12.173,12.32,12.116,12.277,826168,0
2007-01-31,12.216,12.307,12.19,12.247,3162240,0
2007-02-01,12.329,12.329,12.151,12.229,2228160,0
2007-02-02,12.212,12.329,12.212,12.29,1156000,0
2007-02-05,12.242,12.537,12.216,12.42,681728,0
2007-02-06,12.416,12.49,12.325,12.433,723650,0
2007-02-07,12.403,12.537,12.338,12.372,292214,0
2007-02-08,12.351,12.437,12.286,12.359,568604,0
2007-02-09,12.32,12.372,12.147,12.212,721202,0
2007-02-12,12.195,12.281,12.06,12.077,576543,0
2007-02-13,12.051,12.26,12.043,12.199,294462,0
2007-02-14,12.238,12.364,12.173,12.355,409025,0
2007-02-15,12.312,12.351,12.264,12.303,255132,0
2007-02-16,12.255,12.364,12.251,12.294,512186,0
2007-02-20,12.247,12.455,12.221,12.45,816307,0
2007-02-21,12.45,12.49,12.377,12.437,417106,0
2007-02-22,12.39,12.45,12.242,12.377,507232,0
2007-02-23,12.342,12.342,12.242,12.277,652299,0
2007-02-26,12.268,12.416,12.26,12.286,495347,0
2007-02-27,12.155,12.234,11.8,11.926,1502774,0
2007-02-28,11.891,11.991,11.8,11.826,2603045,0
2007-03-01,11.713,12.338,11.67,12.325,2318297,0
2007-03-02,12.26,12.511,12.26,12.485,2152819,0
2007-03-05,12.45,12.45,12.186,12.199,320060,0
2007-03-06,12.199,12.472,12.199,12.403,1238639,0
2007-03-07,12.429,12.49,12.299,12.442,477980,0
2007-03-08,12.45,12.628,12.45,12.568,461888,0
2007-03-09,12.572,12.667,12.342,12.446,283171,0
2007-03-12,12.472,12.633,12.411,12.611,806351,0
2007-03-13,12.542,12.637,12.45,12.507,734362,0
2007-03-14,12.498,12.572,12.199,12.364,948983,0
2007-03-15,12.351,12.672,12.351,12.654,1275468,0
2007-03-16,12.62,12.706,12.524,12.559,527133,0
2007-03-19,12.563,12.711,12.524,12.711,781610,0
2007-03-20,12.663,13.023,12.659,12.984,2218404,0
2007-03-21,12.971,13.11,12.928,13.106,1664867,0
2007-03-22,13.101,13.249,13.067,13.175,1229803,0
2007-03-23,13.132,13.179,13.023,13.08,601644,0
2007-03-26,13.101,13.171,12.923,13.136,1014960,0
2007-03-27,13.093,13.283,13.084,13.197,1942879,0
2007-03-28,13.145,13.305,13.019,13.175,1032200,0
2007-03-29,13.184,13.27,13.049,13.145,517412,0
2007-03-30,13.119,13.357,13.119,13.292,1154043,0
2007-04-02,13.275,13.548,13.275,13.509,2083925,0
2007-04-03,13.522,13.865,13.522,13.808,1185374,0
2007-04-04,13.856,13.995,13.821,13.991,1607579,0
2007-04-05,13.999,14.246,13.991,14.216,2010823,0
2007-04-09,14.19,14.325,14.19,14.294,1882245,0
2007-04-10,14.238,14.333,14.207,14.312,2203085,0
2007-04-11,14.277,14.312,14.116,14.207,1421408,0
2007-04-12,14.207,14.32,14.121,14.316,1521679,0
2007-04-13,14.277,14.355,14.216,14.273,1233680,0
2007-04-16,14.294,14.351,14.255,14.351,1115861,0
2007-04-17,14.312,14.329,14.194,14.259,1002888,0
2007-04-18,14.173,14.312,14.134,14.277,1231809,0
2007-04-19,14.194,14.229,14.129,14.186,1194648,0
2007-04-20,14.259,14.346,14.246,14.286,774614,0
2007-04-23,14.264,14.364,14.251,14.303,296223,0
2007-04-24,14.381,14.403,14.186,14.338,863855,0
2007-04-25,14.312,15.01,14.312,14.923,2526683,0
2007-04-26,14.884,14.945,14.737,14.836,1341058,0
2007-04-27,14.797,14.867,14.563,14.581,1017070,0
2007-04-30,14.615,14.68,14.494,14.494,1471146,0
2007-05-01,14.485,14.741,14.485,14.741,1107502,0
2007-05-02,14.685,14.945,14.659,14.91,1715492,0
2007-05-03,14.962,14.962,14.854,14.928,1057608,0
2007-05-04,15.01,15.088,14.845,14.962,1444339,0
2007-05-07,14.919,15.344,14.919,15.231,1870136,0
2007-05-08,15.279,15.296,15.144,15.279,924420,0
2007-05-09,15.314,15.314,14.91,15.04,999166,0
2007-05-10,15.027,15.227,14.897,15.066,1215813,0
2007-05-11,14.98,15.366,14.967,15.327,2853014,0
2007-05-14,15.327,15.535,15.205,15.318,3844898,0
2007-05-15,15.283,15.466,15.253,15.257,1722119,0
2007-05-16,15.244,15.513,15.244,15.357,1044102,0
2007-05-17,15.318,15.392,15.253,15.34,702304,0
2007-05-18,15.361,15.457,15.296,15.426,1765598,0
2007-05-21,15.383,15.643,15.374,15.552,1483135,0
2007-05-22,15.496,15.591,15.444,15.509,1100080,0
2007-05-23,15.548,15.587,15.496,15.496,2856656,0
2007-05-24,15.557,15.639,15.435,15.444,2918318,0
2007-05-25,15.426,15.513,15.392,15.422,1577290,0
2007-05-29,15.418,15.487,15.231,15.305,1651412,0
2007-05-30,15.205,15.539,15.205,15.531,1626641,0
2007-05-31,15.479,15.682,15.461,15.509,3051160,0
2007-06-01,15.526,15.865,15.526,15.839,1309858,0
2007-06-04,15.826,15.986,15.678,15.912,3132181,0
2007-06-05,15.895,15.895,15.665,15.678,591593,0
2007-06-06,15.613,15.63,15.361,15.387,1320111,0
2007-06-07,15.357,15.383,15.118,15.188,3725609,0
2007-06-08,15.118,15.249,15.019,15.192,1731851,0
2007-06-11,15.153,15.548,15.153,15.439,1538271,0
2007-06-12,15.435,15.73,15.318,15.661,5651956,0
2007-06-13,15.617,16.281,15.617,16.255,7190045,0
2007-06-14,16.272,16.485,16.22,16.429,2213236,0
2007-06-15,16.463,16.463,16.095,16.155,1322320,0
2007-06-18,16.225,16.242,16.077,16.229,1329774,0
2007-06-19,16.268,16.29,16.012,16.272,2205519,0
2007-06-20,16.251,16.368,16.103,16.272,1506873,0
2007-06-21,16.307,16.984,16.303,16.862,4868451,0
2007-06-22,16.862,16.936,16.65,16.65,3717244,0
2007-06-25,16.715,16.789,16.559,16.698,3075397,0
2007-06-26,16.724,16.945,16.698,16.919,3031945,0
2007-06-27,16.88,17.179,16.802,17.084,2588145,0
2007-06-28,17.058,17.11,16.906,16.967,2045075,0
2007-06-29,16.98,17.097,16.949,17.049,2116573,0
2007-07-02,17.049,17.448,17.049,17.344,1964019,0
2007-07-03,17.327,17.422,17.292,17.331,342950,0
2007-07-05,17.331,17.556,17.218,17.53,1022726,0
2007-07-06,17.474,17.648,17.4,17.63,1319570,0
2007-07-09,17.613,18.038,17.591,17.973,2063811,0
2007-07-10,17.899,18.086,17.834,17.851,3596351,0
2007-07-11,17.83,18.138,17.778,18.003,4036226,0
2007-07-12,18.029,18.251,18.025,18.129,2641562,0
2007-07-13,18.173,18.389,18.116,18.355,2868933,0
2007-07-16,18.541,18.541,18.316,18.381,2069458,0
2007-07-17,18.441,18.533,18.394,18.433,2517774,0
2007-07-18,18.359,18.494,18.333,18.433,3702394,0
2007-07-19,18.52,18.537,18.394,18.428,6505133,0
2007-07-20,18.42,18.494,17.964,18.034,2286724,0
2007-07-23,18.081,18.255,17.969,18.064,932119,0
2007-07-24,17.982,18.207,17.63,17.726,1715019,0
2007-07-25,17.838,17.838,17.379,17.517,1636315,0
2007-07-26,17.409,17.409,16.268,16.819,4642104,0
2007-07-27,16.806,16.91,16.676,16.789,5160959,0
2007-07-30,16.802,16.967,16.598,16.953,1696866,0
2007-07-31,16.962,17.487,16.94,17.283,4138184,0
2007-08-01,17.253,17.392,16.949,17.27,6368755,0
2007-08-02,17.257,17.461,17.17,17.305,3877033,0
2007-08-03,17.444,18.055,17.413,17.921,2375255,0
2007-08-06,17.925,18.229,17.635,17.73,1603557,0
2007-08-07,17.739,17.96,17.739,17.821,3555117,0
2007-08-08,17.973,18.107,17.353,17.76,3014361,0
2007-08-09,17.53,17.743,16.689,16.81,7492660,0
2007-08-10,16.737,16.993,16.507,16.689,5804987,0
2007-08-13,16.919,17.457,16.919,17.235,2716555,0
2007-08-14,17.266,17.366,17.175,17.288,2547821,0
2007-08-15,17.261,17.353,17.04,17.101,2273578,0
2007-08-16,17.136,17.136,15.787,16.055,7052413,0
2007-08-17,16.394,16.537,15.843,16.377,4640013,0
2007-08-20,16.329,16.485,16.246,16.398,1731628,0
2007-08-21,16.316,16.567,16.051,16.554,3800010,0
2007-08-22,16.602,16.932,16.602,16.919,2436366,0
2007-08-23,16.88,16.914,16.611,16.81,1916446,0
2007-08-24,16.81,17.049,16.763,16.953,800853,0
2007-08-27,16.793,17.11,16.754,16.789,968726,0
2007-08-28,16.732,16.797,16.394,16.407,2475136,0
2007-08-29,16.407,16.689,16.342,16.624,2135588,0
2007-08-30,16.611,16.867,16.463,16.815,738709,0
2007-08-31,16.849,17.201,16.849,17.114,765236,0
2007-09-04,17.24,17.396,17.162,17.348,1732524,0
2007-09-05,17.335,17.418,17.266,17.37,2992285,0
2007-09-06,17.37,17.396,17.175,17.292,2630467,0
2007-09-07,17.283,17.309,17.118,17.231,4506491,0
2007-09-10,17.266,17.617,17.261,17.574,4051622,0
2007-09-11,17.435,17.457,16.741,16.988,3557531,0
2007-09-12,17.001,17.001,16.676,16.906,2064754,0
2007-09-13,17.04,17.053,16.88,16.988,1306956,0
2007-09-14,16.967,17.361,16.94,17.348,1764859,0
2007-09-17,17.257,17.387,17.205,17.344,1872776,0
2007-09-18,17.478,17.895,17.248,17.782,1441456,0
2007-09-19,17.808,17.882,17.335,17.409,2649224,0
2007-09-20,17.392,17.496,17.305,17.37,1094983,0
2007-09-21,17.418,17.435,17.305,17.422,735731,0
2007-09-24,17.439,17.622,17.314,17.37,1161092,0
2007-09-25,17.353,17.366,17.218,17.24,981951,0
2007-09-26,17.235,17.357,17.235,17.309,883732,0
2007-09-27,17.353,17.353,17.088,17.157,1061349,0
2007-09-28,17.11,17.275,16.702,16.771,1718560,0
2007-10-01,16.914,17.058,16.754,17.058,1662472,0
2007-10-02,17.001,17.045,16.836,16.997,1634997,0
2007-10-03,16.98,17.001,16.836,16.958,1216136,0
2007-10-04,16.893,17.162,16.75,17.11,911594,0
2007-10-05,17.071,17.283,16.893,17.227,2140394,0
2007-10-08,17.166,17.201,17.058,17.11,774531,0
2007-10-09,17.084,17.261,16.962,17.092,2278792,0
2007-10-10,16.984,17.183,16.984,17.136,1466831,0
2007-10-11,17.084,17.305,16.914,16.94,1585642,0
2007-10-12,16.932,17.153,16.932,17.131,1434213,0
2007-10-15,17.088,17.088,16.867,16.993,1653677,0
2007-10-16,16.962,17.292,16.884,16.884,2182979,0
2007-10-17,16.849,16.967,16.767,16.919,3269406,0
2007-10-18,16.849,17.027,16.802,16.906,1082992,0
2007-10-19,16.932,16.932,16.121,16.32,2837226,0
2007-10-22,16.233,16.65,16.207,16.255,1178629,0
2007-10-23,16.203,16.22,15.986,16.125,2638143,0
2007-10-24,16.138,16.342,15.813,15.96,2845614,0
2007-10-25,15.943,16.051,15.505,15.682,2870277,0
2007-10-26,15.752,15.977,15.643,15.704,1258908,0
2007-10-29,15.704,15.847,15.678,15.734,2130332,0
2007-10-30,15.656,15.795,15.643,15.695,2116204,0
2007-10-31,15.617,15.934,15.617,15.912,2538705,0
2007-11-01,15.826,16.35,15.752,16.155,917092,0
2007-11-02,16.186,16.507,15.964,16.502,1726616,0
2007-11-05,16.377,16.606,16.225,16.572,1637276,0
2007-11-06,16.489,16.702,16.39,16.628,2162362,0
2007-11-07,16.368,16.58,16.251,16.329,860849,0
2007-11-08,16.251,16.416,15.604,16.029,4000879,0
2007-11-09,15.656,16.207,14.476,15.062,9669236,0
2007-11-12,14.962,15.105,14.424,14.502,4645999,0
2007-11-13,14.572,14.849,14.537,14.849,6289421,0
2007-11-14,14.819,14.954,14.654,14.68,5276496,0
2007-11-15,14.741,14.915,14.628,14.802,4605033,0
2007-11-16,14.806,14.832,14.52,14.745,1992151,0
2007-11-19,14.711,15.027,14.711,14.867,1913470,0
2007-11-20,14.793,15.014,14.628,14.75,1097539,0
2007-11-21,14.641,14.975,14.641,14.789,1466757,0
2007-11-23,14.915,15.084,14.889,15.045,772509,0
2007-11-26,15.075,15.396,15.01,15.366,1393940,0
2007-11-27,15.392,15.743,15.179,15.739,1362095,0
2007-11-28,15.795,16.129,15.791,16.082,1572099,0
2007-11-29,15.947,16.489,15.886,16.377,2389279,0
2007-11-30,16.485,16.632,16.342,16.593,3259945,0
2007-12-03,16.524,16.914,16.515,16.75,1745286,0
2007-12-04,16.624,16.758,16.468,16.711,1806872,0
2007-12-05,16.754,16.797,16.342,16.593,1938091,0
2007-12-06,16.554,16.68,16.42,16.489,4955265,0
2007-12-07,16.485,16.632,16.424,16.546,9072002,0
2007-12-10,16.572,16.849,16.511,16.689,1219937,0
2007-12-11,16.645,16.715,16.346,16.381,1904948,0
2007-12-12,16.58,16.672,16.303,16.45,2350848,0
2007-12-13,16.416,16.602,16.285,16.446,5994713,0
2007-12-14,16.424,16.446,16.069,16.186,1921381,0
2007-12-17,16.099,16.377,16.099,16.311,3269910,0
2007-12-18,16.35,16.39,16.112,16.212,1478635,0
2007-12-19,16.134,16.307,16.134,16.199,1442850,0
2007-12-20,16.251,16.251,16.038,16.09,3674947,0
2007-12-21,16.242,16.294,15.999,15.999,2951683,0
2007-12-24,16.025,16.103,15.852,15.969,661464,0
2007-12-26,15.891,16.207,15.891,16.069,878181,0
2007-12-27,16.051,16.155,15.899,15.921,2280560,0
2007-12-28,15.986,15.995,15.826,15.886,1490799,0
2007-12-31,15.8,16.029,15.8,15.873,1951735,0
2008-01-02,15.83,15.921,15.57,15.769,1317258,0
2008-01-03,15.787,15.834,15.591,15.674,1301732,0
2008-01-04,15.583,15.73,15.14,15.179,1478642,0
2008-01-07,15.184,15.27,15.058,15.179,1088683,0
2008-01-08,15.162,15.366,14.689,14.745,777408,0
2008-01-09,14.637,14.936,14.554,14.936,3076439,0
2008-01-10,14.858,15.361,14.758,15.322,1419672,0
2008-01-11,15.292,15.548,15.231,15.435,722893,0
2008-01-14,15.487,15.752,15.435,15.687,1153538,0
2008-01-15,15.57,15.93,15.57,15.834,1441246,0
2008-01-16,15.782,16.711,15.782,16.455,2814126,0
2008-01-17,16.442,16.485,15.774,15.986,1445614,0
2008-01-18,16.016,16.095,15.452,15.587,4292591,0
2008-01-22,15.184,15.466,14.854,15.079,2230168,0
2008-01-23,14.928,15.231,14.333,14.823,4458558,0
2008-01-24,14.967,15.305,14.667,15.166,2433978,0
2008-01-25,15.396,15.396,14.797,14.815,1757367,0
2008-01-28,14.893,15.583,14.628,15.544,1330685,0
2008-01-29,15.544,15.86,15.505,15.86,1503643,0
2008-01-30,15.743,15.912,15.544,15.561,1747831,0
2008-01-31,15.461,16.251,15.392,16.138,1463696,0
2008-02-01,16.264,16.598,16.116,16.42,1448472,0
2008-02-04,16.468,16.476,15.99,16.121,2111223,0
2008-02-05,15.947,16.168,15.817,15.821,1384749,0
2008-02-06,15.943,15.943,15.201,15.27,2054791,0
2008-02-07,15.288,15.327,14.806,15.027,1924611,0
2008-02-08,15.058,15.123,14.793,14.962,1678059,0
2008-02-11,14.962,15.262,14.91,15.205,1190261,0
2008-02-12,15.309,15.335,14.932,15.023,1307313,0
2008-02-13,15.171,15.288,14.962,15.184,2310511,0
2008-02-14,15.184,15.379,15.114,15.283,2593020,0
2008-02-15,15.205,15.648,15.136,15.648,1168839,0
2008-02-19,15.739,15.769,15.162,15.27,1790667,0
2008-02-20,15.062,15.787,15.062,15.639,3088856,0
2008-02-21,15.674,15.674,15.075,15.097,1257792,0
2008-02-22,15.197,15.335,15.062,15.314,1209617,0
2008-02-25,15.214,15.379,15.114,15.179,1448092,0
2008-02-26,15.11,15.557,15.11,15.413,1489753,0
2008-02-27,15.357,15.834,15.27,15.774,1770725,0
2008-02-28,15.726,16.281,15.726,15.964,1336448,0
2008-02-29,15.839,15.869,15.144,15.214,2096836,0
2008-03-03,15.184,15.314,14.958,15.101,1825838,0
2008-03-04,15.014,15.144,14.598,14.758,2608981,0
2008-03-05,14.815,15.431,14.724,15.001,4207483,0
2008-03-06,15.04,15.127,14.793,14.828,1115054,0
2008-03-07,14.802,15.04,14.741,14.962,1412941,0
2008-03-10,14.923,14.949,14.355,14.524,2658318,0
2008-03-11,14.745,14.871,14.437,14.871,973779,0
2008-03-12,14.88,15.131,14.75,14.941,856248,0
2008-03-13,14.797,15.058,14.581,14.897,1155553,0
2008-03-14,14.91,14.962,14.377,14.637,1127720,0
2008-03-17,14.446,14.611,14.064,14.316,1366555,0
2008-03-18,14.355,14.698,14.281,14.607,1337317,0
2008-03-19,14.706,14.98,14.403,14.42,1603317,0
2008-03-20,14.316,14.55,14.186,14.299,1872769,0
2008-03-24,14.533,14.602,14.359,14.463,1210684,0
2008-03-25,14.52,14.932,14.338,14.711,981909,0
2008-03-26,14.698,14.737,14.424,14.598,898701,0
2008-03-27,14.68,14.789,14.554,14.633,748967,0
2008-03-28,14.676,14.81,13.752,13.878,2223413,0
2008-03-31,13.86,14.225,13.86,14.09,1078985,0
2008-04-01,14.29,14.411,14.121,14.407,1455593,0
2008-04-02,14.502,14.541,14.233,14.429,1003997,0
2008-04-03,14.455,14.68,14.385,14.52,695783,0
2008-04-04,14.589,14.81,14.429,14.502,1048641,0
2008-04-07,14.533,14.693,14.398,14.633,698136,0
2008-04-08,14.537,14.698,14.515,14.646,432475,0
2008-04-09,14.602,14.724,14.303,14.411,518246,0
2008-04-10,14.398,14.411,14.203,14.333,352408,0
2008-04-11,14.242,14.429,14.138,14.242,453507,0
2008-04-14,14.32,14.32,13.839,13.86,949061,0
2008-04-15,13.999,13.999,13.531,13.761,1029174,0
2008-04-16,13.808,14.342,13.761,14.225,1033219,0
2008-04-17,14.147,14.325,14.129,14.255,527499,0
2008-04-18,14.489,14.537,14.186,14.273,2755136,0
2008-04-21,14.177,14.403,14.177,14.316,742360,0
2008-04-22,14.242,14.416,14.142,14.355,783878,0
2008-04-23,14.39,14.45,14.273,14.329,746286,0
2008-04-24,14.286,14.403,14.129,14.277,702435,0
2008-04-25,14.151,14.151,13.635,13.8,1773798,0
2008-04-28,13.752,14.043,13.752,13.843,1157892,0
2008-04-29,13.804,14.194,13.739,14.151,1271074,0
2008-04-30,14.134,14.641,14.134,14.403,1124032,0
2008-05-01,14.494,14.923,14.411,14.88,1072978,0
2008-05-02,14.971,15.01,14.78,14.967,661390,0
2008-05-05,14.923,15.075,14.424,14.446,1444116,0
2008-05-06,14.372,14.667,14.294,14.576,2919233,0
2008-05-07,14.654,15.04,14.546,14.849,1340827,0
2008-05-08,14.806,14.81,14.012,14.459,4737449,0
2008-05-09,14.312,14.446,14.242,14.346,3008303,0
2008-05-12,14.316,14.433,14.129,14.381,1031864,0
2008-05-13,14.364,14.598,14.229,14.411,1333626,0
2008-05-14,14.381,14.498,14.307,14.342,894667,0
2008-05-15,14.32,14.624,14.22,14.533,938292,0
2008-05-16,14.511,14.711,14.407,14.459,4333228,0
2008-05-19,14.507,14.602,14.329,14.416,839994,0
2008-05-20,14.342,14.463,14.151,14.346,761772,0
2008-05-21,14.316,14.424,14.212,14.264,724473,0
2008-05-22,14.259,14.55,14.225,14.468,841147,0
2008-05-23,14.463,14.628,14.273,14.537,642198,0
2008-05-27,14.507,14.758,14.489,14.667,1110508,0
2008-05-28,14.732,14.732,14.411,14.498,567436,0
2008-05-29,14.437,14.685,14.437,14.594,1385607,0
2008-05-30,14.572,14.659,14.455,14.654,1602706,0
2008-06-02,14.659,14.698,14.463,14.663,807946,0
2008-06-03,14.672,14.706,14.355,14.502,863304,0
2008-06-04,14.442,14.954,14.442,14.815,1003207,0
2008-06-05,14.802,15.049,14.568,14.889,1398799,0
2008-06-06,14.728,14.993,14.572,14.594,890553,0
2008-06-09,14.581,14.594,14.273,14.42,781981,0
2008-06-10,14.359,14.446,14.004,14.047,834734,0
2008-06-11,14.012,14.151,13.717,13.787,1528760,0
2008-06-12,13.847,13.878,13.565,13.622,975817,0
2008-06-13,13.704,14.069,13.635,14.069,869935,0
2008-06-16,14.069,14.16,13.899,13.973,710773,0
2008-06-17,13.943,13.999,13.739,13.8,578558,0
2008-06-18,13.739,13.743,13.539,13.648,702512,0
2008-06-19,13.596,13.7,13.266,13.461,902009,0
2008-06-20,13.37,13.444,13.218,13.362,1079693,0
2008-06-23,13.357,13.626,13.158,13.179,766571,0
2008-06-24,13.153,13.253,12.854,13.119,1157247,0
2008-06-25,13.101,13.548,13.053,13.427,871743,0
2008-06-26,13.335,13.717,13.101,13.262,1015313,0
2008-06-27,13.249,13.565,13.132,13.21,950643,0
2008-06-30,13.288,13.318,13.106,13.171,919208,0
2008-07-01,13.023,13.166,12.832,12.928,1281546,0
2008-07-02,12.841,12.98,12.641,12.659,1278630,0
2008-07-03,12.689,12.884,12.68,12.763,1311654,0
2008-07-07,12.754,12.802,12.446,12.628,1318502,0
2008-07-08,12.576,12.75,12.433,12.594,1059426,0
2008-07-09,12.537,12.693,12.411,12.585,607243,0
2008-07-10,12.654,12.654,12.411,12.563,563733,0
2008-07-11,12.364,12.594,12.099,12.164,2031758,0
2008-07-14,12.216,12.312,11.991,12.16,1642364,0
2008-07-15,12.077,12.203,11.995,12.056,1931379,0
2008-07-16,12.169,12.377,11.973,12.368,1056960,0
2008-07-17,12.481,12.481,12.234,12.398,873287,0
2008-07-18,12.264,12.563,12.264,12.346,453474,0
2008-07-21,12.316,12.507,12.264,12.264,1745396,0
2008-07-22,12.134,12.273,11.969,12.129,948727,0
2008-07-23,12.008,12.346,11.956,12.264,1088529,0
2008-07-24,12.212,12.277,11.904,11.947,1681346,0
2008-07-25,11.939,12.038,11.761,11.882,739626,0
2008-07-28,11.9,11.904,11.375,11.535,1495656,0
2008-07-29,11.518,11.878,11.518,11.761,1126326,0
2008-07-30,11.804,11.904,11.561,11.687,1086279,0
2008-07-31,11.592,12.021,11.492,11.887,1332600,0
2008-08-01,11.978,12.021,11.7,11.804,1945627,0
2008-08-04,11.756,11.895,11.7,11.874,654007,0
2008-08-05,11.969,12.359,11.8,12.299,3292752,0
2008-08-06,12.216,12.806,12.025,12.546,1901779,0
2008-08-07,12.524,12.654,12.424,12.546,1188343,0
2008-08-08,12.494,13.01,12.464,12.954,1232401,0
2008-08-11,12.876,13.457,12.845,13.357,1525072,0
2008-08-12,13.301,13.656,13.275,13.535,2061282,0
2008-08-13,13.587,13.748,13.414,13.5,1741192,0
2008-08-14,13.5,13.886,13.44,13.873,1726674,0
2008-08-15,13.886,14.134,13.726,14.03,3974981,0
2008-08-18,14.004,14.064,13.396,13.526,1426364,0
2008-08-19,13.44,13.63,13.314,13.348,1179316,0
2008-08-20,13.435,13.774,13.375,13.665,1437166,0
2008-08-21,13.574,13.774,13.47,13.665,1712391,0
2008-08-22,13.665,13.943,13.613,13.73,1056829,0
2008-08-25,13.643,13.8,13.518,13.57,1399023,0
2008-08-26,13.635,14.064,13.617,13.956,1012644,0
2008-08-27,14.008,14.463,13.882,14.233,1131607,0
2008-08-28,14.281,14.585,14.229,14.481,1645116,0
2008-08-29,14.433,14.589,14.338,14.411,1234153,0
2008-09-02,14.494,14.832,14.359,14.459,1359677,0
2008-09-03,14.372,14.537,14.238,14.294,1234870,0
2008-09-04,14.268,14.429,13.938,13.947,1196628,0
2008-09-05,13.908,14.151,13.769,13.804,1428303,0
2008-09-08,13.991,14.138,13.722,13.8,1497952,0
2008-09-09,13.852,13.965,13.309,13.322,1345811,0
2008-09-10,13.375,13.513,13.153,13.166,1259062,0
2008-09-11,13.08,13.296,12.993,13.227,1711813,0
2008-09-12,13.175,13.253,12.941,13.14,1587292,0
2008-09-15,12.772,13.145,12.598,12.628,1753402,0
2008-09-16,12.459,12.837,12.195,12.62,2164347,0
2008-09-17,12.437,12.624,11.821,11.93,2438542,0
2008-09-18,12.043,12.424,11.613,12.138,3130323,0
2008-09-19,12.342,12.802,12.195,12.359,3344428,0
2008-09-22,12.364,12.611,12.116,12.116,1835670,0
2008-09-23,12.203,12.485,12.099,12.173,1590632,0
2008-09-24,12.16,12.724,12.134,12.494,1530915,0
2008-09-25,12.385,12.841,12.385,12.602,1540662,0
2008-09-26,12.268,12.728,12.268,12.585,1832320,0
2008-09-29,12.316,12.659,11.331,11.47,2682102,0
2008-09-30,11.479,12.303,11.127,12.186,2941173,0
2008-10-01,11.843,12.316,11.843,12.199,1785134,0
2008-10-02,11.943,12.038,11.631,11.722,1929235,0
2008-10-03,11.8,12.125,11.544,11.544,1928938,0
2008-10-06,11.366,11.492,10.555,11.041,3448194,0
2008-10-07,10.798,10.976,9.913,9.93,2019527,0
2008-10-08,9.817,10.147,9.3227,9.583,2371232,0
2008-10-09,9.6,9.817,9.1448,9.1925,2444217,0
2008-10-10,9.0407,9.0407,7.5701,7.9171,4896141,0
2008-10-13,8.095,8.8151,7.7609,8.737,1981781,0
2008-10-14,8.98,9.006,8.4073,8.5158,1779791,0
2008-10-15,8.442,8.4811,7.4529,7.492,2266111,0
2008-10-16,7.5744,7.7262,7.1406,7.544,4321172,0
2008-10-17,7.518,7.9822,7.3271,7.6829,2907638,0
2008-10-20,7.8173,8.0212,7.6829,7.9995,2301454,0
2008-10-21,7.9258,8.0169,7.6482,7.6568,2618810,0
2008-10-22,7.5354,7.6221,7.2707,7.3141,1771716,0
2008-10-23,7.3358,7.3358,6.2773,6.7068,2975843,0
2008-10-24,6.4508,6.8803,5.8652,5.8999,2949255,0
2008-10-27,5.8912,5.9736,5.1667,5.1884,3636486,0
2008-10-28,5.3012,5.8131,5.1884,5.8131,3619878,0
2008-10-29,5.7784,6.3467,5.6353,6.0951,1865159,0
2008-10-30,6.1211,6.7502,6.1211,6.7285,2273624,0
2008-10-31,6.6808,7.1753,6.5029,7.0104,1238242,0
2008-11-03,6.9714,7.249,6.9714,7.2013,1703219,0
2008-11-04,7.3315,7.4573,7.1449,7.4443,2172519,0
2008-11-05,7.4399,7.5354,6.8326,6.8413,1514067,0
2008-11-06,6.8543,6.8543,6.3207,6.4508,1433717,0
2008-11-07,6.3858,6.8456,6.3858,6.7458,897334,0
2008-11-10,6.8499,6.8933,6.4508,6.5159,1020071,0
2008-11-11,6.4205,6.4855,6.0691,6.1472,947275,0
2008-11-12,6.0908,6.1385,5.8478,5.9172,1703892,0
2008-11-13,5.8739,6.4335,5.5832,6.4074,1931139,0
2008-11-14,6.3337,6.5636,5.9736,6.017,3699239,0
2008-11-17,5.9563,6.017,5.6569,5.6569,1704713,0
2008-11-18,5.6526,5.8565,5.4661,5.6353,2153732,0
2008-11-19,5.6222,5.7828,5.2014,5.2318,2142877,0
2008-11-20,5.1667,5.2492,4.5724,4.5854,4816978,0
2008-11-21,4.6592,4.824,4.3468,4.7416,4233496,0
2008-11-24,4.7633,5.5181,4.7633,5.427,1862250,0
2008-11-25,5.5398,5.7264,5.2318,5.5875,1966447,0
2008-11-26,5.5008,5.7567,5.3836,5.709,2076118,0
2008-11-28,5.6569,6.1645,5.6569,6.1341,987864,0
2008-12-01,5.9086,5.9086,4.8153,4.8587,2654192,0
2008-12-02,4.9021,5.4964,4.8631,5.1884,1586672,0
2008-12-03,5.0279,5.2969,4.8717,5.2969,2404853,0
2008-12-04,5.1841,5.2275,5.0279,5.1364,2303088,0
2008-12-05,5.0323,5.2492,4.785,5.2014,1922972,0
2008-12-08,5.2839,5.6396,5.2145,5.5138,2026774,0
2008-12-09,5.4314,5.7871,5.388,5.5138,3814039,0
2008-12-10,5.6049,5.6569,5.3967,5.4834,1651015,0
2008-12-11,5.4617,5.5442,5.2752,5.3533,1471000,0
2008-12-12,5.2448,5.4487,5.2188,5.3576,1481406,0
2008-12-15,5.3446,5.4834,4.9845,5.0973,741182,0
2008-12-16,5.1017,5.2709,5.0106,5.2448,1516838,0
2008-12-17,5.0843,5.2578,4.9715,5.2318,2046923,0
2008-12-18,5.3012,5.5094,5.1581,5.4574,2361790,0
2008-12-19,5.4531,5.8131,5.3967,5.6786,4569356,0
2008-12-22,5.6439,5.7307,5.3576,5.5051,2488762,0
2008-12-23,5.5051,5.8261,5.4314,5.8088,1879421,0
2008-12-24,5.7828,5.9823,5.7264,5.9172,648565,0
2008-12-26,5.9086,6.2903,5.9086,6.2252,1124399,0
2008-12-29,6.2036,6.2036,5.8565,6.017,1650282,0
2008-12-30,6.004,6.3077,5.4791,6.273,1966862,0
2008-12-31,6.2122,6.6113,6.1688,6.5853,1741943,0
2009-01-02,6.5853,7.1796,6.5029,7.0799,3748193,0
2009-01-05,6.9888,7.0061,6.6591,6.7068,3077400,0
2009-01-06,6.8239,7.3965,6.7198,7.3315,1827185,0
2009-01-07,7.1883,7.2794,6.9931,7.0972,1183279,0
2009-01-08,7.0885,7.9215,7.0104,7.8607,2620468,0
2009-01-09,7.9301,7.9605,7.4399,7.6612,1284299,0
2009-01-12,7.6742,7.6742,7.0278,7.1493,1698203,0
2009-01-13,7.0799,7.2317,6.9757,7.184,1523959,0
2009-01-14,7.0885,7.2404,6.8239,7.0104,1012383,0
2009-01-15,7.0408,7.3879,6.7198,7.249,1610712,0
2009-01-16,7.3445,7.505,7.0712,7.4226,1649307,0
2009-01-20,7.3618,7.466,6.5723,6.5896,2845229,0
2009-01-21,6.6981,6.9714,6.6677,6.9584,3243298,0
2009-01-22,6.8586,6.9541,6.633,6.7458,2029033,0
2009-01-23,6.6808,6.7719,6.3858,6.4422,3006999,0
2009-01-26,6.5289,6.8152,6.4812,6.6157,2296862,0
2009-01-27,6.6721,6.8152,6.4031,6.4465,1694582,0
2009-01-28,6.5896,6.8022,6.4335,6.7979,2492466,0
2009-01-29,6.6938,6.7588,6.4812,6.5116,1292722,0
2009-01-30,6.6113,6.6244,6.1298,6.2122,3637155,0
2009-02-02,6.1211,6.3597,6.03,6.2079,1777850,0
2009-02-03,6.2339,6.312,6.0864,6.286,2125687,0
2009-02-04,6.3337,6.5116,6.03,6.1558,2093556,0
2009-02-05,6.0821,6.1298,5.8782,6.0517,2007649,0
2009-02-06,5.9216,6.4074,5.9216,6.3467,1839531,0
2009-02-09,6.3771,6.4291,6.0777,6.3771,1405016,0
2009-02-10,6.3597,6.4508,5.8912,5.9519,1888582,0
2009-02-11,6.0127,6.0647,5.7307,5.8999,1644102,0
2009-02-12,5.7828,5.9953,5.6439,5.9433,1863368,0
2009-02-13,5.978,6.1255,5.8739,6.0387,1208663,0
2009-02-17,5.8261,6.0604,5.2795,5.4183,2161634,0
2009-02-18,5.3836,5.44,5.0106,5.093,2875756,0
2009-02-19,5.2101,5.2578,4.8934,4.9455,2303971,0
2009-02-20,4.8674,4.9845,4.6635,4.8153,1872792,0
2009-02-23,4.8978,4.9368,4.6071,4.6678,1861112,0
2009-02-24,4.7112,5.5008,4.6765,5.3793,4505264,0
2009-02-25,5.3446,5.414,5.132,5.2448,3368097,0
2009-02-26,5.2709,5.44,5.1494,5.1754,1839994,0
2009-02-27,5.0843,5.3099,5.0279,5.1581,3441036,0
2009-03-02,5.0149,5.1407,4.9498,5.0453,2400086,0
2009-03-03,5.1407,5.2492,4.8457,4.9238,2212865,0
2009-03-04,5.0539,5.2058,4.9672,5.093,2052578,0
2009-03-05,4.837,5.0366,4.6939,4.7286,2999145,0
2009-03-06,4.7676,4.8848,4.2904,4.4813,3951392,0
2009-03-09,4.3859,4.5464,3.8826,3.9564,2595455,0
2009-03-10,4.0258,4.3512,3.9173,4.2904,2951971,0
2009-03-11,4.3208,4.4987,4.2514,4.3945,2755368,0
2009-03-12,4.3815,4.6809,4.2774,4.6635,1348854,0
2009-03-13,4.7286,4.8197,4.5507,4.7069,1346888,0
2009-03-16,4.7459,4.8848,4.5941,4.5941,1456670,0
2009-03-17,4.7156,5.2709,4.7156,5.132,3543954,0
2009-03-18,5.0713,5.3923,4.9368,5.3359,2531109,0
2009-03-19,5.3793,5.5268,5.2925,5.4314,2315289,0
2009-03-20,5.4834,5.5572,5.2622,5.4314,1753095,0
2009-03-23,5.5658,5.9259,5.5658,5.8695,1807835,0
2009-03-24,5.7741,6.2426,5.7741,6.03,1494508,0
2009-03-25,6.0604,6.3207,5.9216,6.1515,2015440,0
2009-03-26,6.1992,6.4899,6.1949,6.4725,1404571,0
2009-03-27,6.3944,6.594,6.2686,6.4248,923230,0
2009-03-30,6.2686,6.2686,5.965,6.0994,1761373,0
2009-03-31,6.1775,6.273,6.1168,6.1298,1561509,0
2009-04-01,6.0257,6.4335,6.0083,6.3684,884476,0
2009-04-02,6.0777,6.7632,6.0777,6.7024,1116889,0
2009-04-03,6.5246,7.1927,6.5246,7.1579,1248802,0
2009-04-06,7.0929,7.2621,6.9931,7.2404,794242,0
2009-04-07,7.1363,7.1363,6.7935,6.7979,550232,0
2009-04-08,6.7241,7.0191,6.7241,6.9714,520300,0
2009-04-09,7.1579,7.4269,7.0625,7.3228,1069290,0
2009-04-13,7.2057,7.3271,6.9757,7.3141,708219,0
2009-04-14,7.236,7.3358,7.0929,7.1623,488824,0
2009-04-15,7.0799,7.2274,7.0365,7.2013,211964,0
2009-04-16,7.2838,7.9388,7.2838,7.8304,1128320,0
2009-04-17,7.8304,7.8304,7.3879,7.7046,1187121,0
2009-04-20,7.5224,7.5874,7.1232,7.1927,1245012,0
2009-04-21,7.171,7.518,7.1276,7.4052,1348335,0
2009-04-22,7.3792,7.479,7.184,7.2013,1309494,0
2009-04-23,7.3228,7.3228,6.9107,7.0191,1277542,0
2009-04-24,7.1536,7.1536,6.7198,6.8716,2120450,0
2009-04-27,6.8282,7.0452,6.6721,6.8326,1602635,0
2009-04-28,6.7935,6.8499,6.6894,6.6981,560377,0
2009-04-29,6.7762,7.0929,6.7762,6.941,1001639,0
2009-04-30,7.0582,7.3271,6.9888,7.0972,909867,0
2009-05-01,7.0321,7.2447,6.915,7.1796,593553,0
2009-05-04,7.0668,7.7002,7.0668,7.7002,1016371,0
2009-05-05,7.6829,7.8477,7.5354,7.813,1136275,0
2009-05-06,7.8434,7.9215,6.9844,7.3098,1644153,0
2009-05-07,7.3315,7.531,7.0018,7.0668,1455907,0
2009-05-08,7.223,7.518,7.1059,7.4833,1099999,0
2009-05-11,7.3054,7.5093,7.1363,7.2707,791112,0
2009-05-12,7.2621,7.2621,6.7111,6.8456,1053954,0
2009-05-13,6.7979,6.8413,6.3771,6.4031,1115459,0
2009-05-14,6.4248,6.4942,6.2296,6.325,1087383,0
2009-05-15,6.3684,6.4769,6.1862,6.2209,721105,0
2009-05-18,6.3207,6.7935,6.2773,6.7935,1075809,0
2009-05-19,6.7111,6.7805,6.6027,6.7502,728993,0
2009-05-20,6.7241,6.889,6.6157,6.6591,1742840,0
2009-05-21,6.5766,6.633,6.2383,6.3294,919387,0
2009-05-22,6.3077,6.4205,6.1645,6.2686,844431,0
2009-05-26,6.1385,6.3554,6.0517,6.3294,2065501,0
2009-05-27,6.2426,6.3207,6.0474,6.1341,1030654,0
2009-05-28,6.1472,6.2513,5.8912,6.0257,1299174,0
2009-05-29,5.991,6.043,5.7871,5.9346,2103687,0
2009-06-01,5.9693,6.1905,5.9129,6.1688,846211,0
2009-06-02,6.1602,6.2556,5.991,6.1602,591612,0
2009-06-03,6.0821,6.1428,5.7784,5.8999,2323943,0
2009-06-04,5.8825,5.9953,5.8522,5.9303,1567689,0
2009-06-05,5.9997,6.004,5.7654,5.8131,1858110,0
2009-06-08,5.8305,5.8652,5.6179,5.7914,2288923,0
2009-06-09,5.7914,6.0474,5.5311,6.017,2875828,0
2009-06-10,6.1341,6.1341,5.9563,6.1211,1622256,0
2009-06-11,6.0691,6.4552,6.0691,6.3294,2003087,0
2009-06-12,6.2599,6.4899,6.1385,6.4682,1058442,0
2009-06-15,6.4248,6.4812,6.2252,6.3771,1549861,0
2009-06-16,6.3597,6.4985,6.2296,6.2903,836098,0
2009-06-17,6.3033,6.4638,6.1645,6.4291,1079375,0
2009-06-18,6.4118,6.4812,6.2513,6.4638,1406768,0
2009-06-19,6.4899,6.6547,6.4335,6.4682,1289644,0
2009-06-22,6.4248,6.4422,6.2166,6.3901,1525865,0
2009-06-23,6.3901,6.568,6.3901,6.4508,1744119,0
2009-06-24,6.4769,6.7068,6.3814,6.581,649450,0
2009-06-25,6.5029,6.7762,6.4899,6.7719,987041,0
2009-06-26,6.6938,6.8239,6.6157,6.7588,1160928,0
2009-06-29,6.7415,6.9541,6.7371,6.8196,1298680,0
2009-06-30,6.8673,6.8673,6.6938,6.8586,1251755,0
2009-07-01,6.876,6.9193,6.8109,6.8846,854214,0
2009-07-02,6.7892,6.8152,6.5983,6.6374,698194,0
2009-07-06,6.62,6.7892,6.4725,6.594,1005180,0
2009-07-07,6.5636,6.646,6.4118,6.4291,682574,0
2009-07-08,6.4638,6.5246,6.2296,6.3163,1625444,0
2009-07-09,6.3207,6.6764,6.2816,6.6113,1371707,0
2009-07-10,6.607,6.7111,6.4248,6.581,789456,0
2009-07-13,6.5289,6.6287,6.3554,6.6287,900587,0
2009-07-14,6.5853,6.8152,6.5463,6.7935,834918,0
2009-07-15,6.8413,7.236,6.7805,7.2274,1515354,0
2009-07-16,7.1146,7.6872,7.1146,7.6655,1749834,0
2009-07-17,7.6698,7.7653,7.6091,7.7219,1009571,0
2009-07-20,7.7696,8.0516,7.7393,8.0169,2399051,0
2009-07-21,8.0559,8.0863,7.8434,7.9952,1606325,0
2009-07-22,7.8868,8.4247,7.8868,8.3336,2177345,0
2009-07-23,8.2902,8.8108,8.2815,8.6763,2331556,0
2009-07-24,8.5722,8.7674,8.5548,8.7414,1961090,0
2009-07-27,8.8759,9.1318,8.7674,9.0971,2338267,0
2009-07-28,9.0017,9.0581,8.8325,8.967,1206171,0
2009-07-29,8.9236,9.032,8.5939,8.7197,824845,0
2009-07-30,8.8715,9.1058,8.8281,8.9973,1015246,0
2009-07-31,8.9149,9.1231,8.9149,9.0407,1249406,0
2009-08-03,9.0017,9.1275,8.9583,9.0277,2645395,0
2009-08-04,8.9322,9.4615,8.9322,9.2663,1451633,0
2009-08-05,9.1275,9.3183,8.8802,9.2836,1442659,0
2009-08-06,9.2186,9.505,8.9279,8.9626,1172880,0
2009-08-07,9.0667,9.4311,9.006,9.3964,888738,0
2009-08-10,9.2056,9.4528,9.2056,9.3921,741498,0
2009-08-11,9.275,9.3747,9.1361,9.2446,922306,0
2009-08-12,9.2403,9.566,9.2403,9.3791,672072,0
2009-08-13,9.3791,9.522,9.1492,9.4702,839803,0
2009-08-14,9.4355,9.4355,9.1058,9.2403,558524,0
2009-08-17,9.0711,9.1925,8.8151,8.8455,1174510,0
2009-08-18,8.9713,8.9843,8.8325,8.9149,772892,0
2009-08-19,8.8455,9.1231,8.7631,9.0407,697851,0
2009-08-20,9.0971,9.288,8.967,9.2229,435232,0
2009-08-21,9.327,9.618,9.2923,9.548,500057,0
2009-08-24,9.592,9.765,9.4355,9.4702,852716,0
2009-08-25,9.57,9.756,9.4528,9.566,672058,0
2009-08-26,9.592,9.618,9.4008,9.509,543017,0
2009-08-27,9.509,9.631,9.2576,9.596,678250,0
2009-08-28,9.678,9.817,9.583,9.687,685285,0
2009-08-31,9.553,9.77,9.4051,9.4094,1202142,0
2009-09-01,9.3357,9.783,9.1448,9.1882,718198,0
2009-09-02,9.1882,9.527,9.0537,9.4442,536312,0
2009-09-03,9.505,9.609,9.3574,9.4789,476611,0
2009-09-04,9.4398,9.973,9.4355,9.96,673430,0
2009-09-08,9.956,10.099,9.869,9.991,547326,0
2009-09-09,9.939,10.503,9.939,10.312,1187718,0
2009-09-10,10.303,10.589,10.277,10.546,949760,0
2009-09-11,10.576,10.624,10.264,10.386,1046619,0
2009-09-14,10.368,10.737,10.203,10.681,647062,0
2009-09-15,10.628,10.858,10.611,10.663,719496,0
2009-09-16,10.776,10.867,10.654,10.802,873732,0
2009-09-17,10.741,10.871,10.455,10.602,1325561,0
2009-09-18,10.615,10.763,10.494,10.55,742727,0
2009-09-21,10.477,10.654,10.451,10.598,493994,0
2009-09-22,10.641,10.789,10.516,10.55,477243,0
2009-09-23,10.559,10.711,10.234,10.234,3257069,0
2009-09-24,10.32,10.346,9.826,9.93,2691811,0
2009-09-25,9.882,10.047,9.813,9.991,929555,0
2009-09-28,10.025,10.26,10.025,10.238,685338,0
2009-09-29,10.277,10.373,9.809,9.952,773427,0
2009-09-30,9.973,10.017,9.665,9.743,1325261,0
2009-10-01,9.574,9.587,8.9756,9.0234,3654070,0
2009-10-02,8.9236,9.1448,8.8195,9.006,1523693,0
2009-10-05,9.1361,9.3053,9.0017,9.2663,864203,0
2009-10-06,9.3053,9.501,9.2056,9.2533,622286,0
2009-10-07,9.2446,9.3227,9.1101,9.3097,601127,0
2009-10-08,9.4311,9.704,9.4268,9.4702,1064007,0
2009-10-09,9.4832,9.756,9.3704,9.752,917818,0
2009-10-12,9.761,9.822,9.4745,9.557,1085733,0
2009-10-13,9.527,9.743,9.4398,9.674,520883,0
2009-10-14,9.826,9.856,9.687,9.77,857361,0
2009-10-15,9.7,9.978,9.639,9.96,874101,0
2009-10-16,9.852,9.891,9.639,9.813,951168,0
2009-10-19,9.787,9.947,9.704,9.904,752060,0
2009-10-20,9.913,9.913,9.691,9.843,989205,0
2009-10-21,9.869,9.96,9.622,9.648,1063368,0
2009-10-22,9.618,9.869,9.505,9.852,1243848,0
2009-10-23,9.878,9.878,9.4181,9.4355,1280493,0
2009-10-26,9.4225,9.661,9.2229,9.2403,1543536,0
2009-10-27,9.2316,9.531,9.2316,9.2793,703549,0
2009-10-28,9.2056,9.3097,8.9236,8.9756,1383767,0
2009-10-29,9.045,9.3791,8.9886,9.2489,714572,0
2009-10-30,9.2142,9.2403,8.8021,8.9279,1444367,0
2009-11-02,8.8802,9.1318,8.7587,8.9366,1540931,0
2009-11-03,8.8238,9.0364,8.685,9.0277,823510,0
2009-11-04,9.1101,9.3747,9.045,9.1361,1023983,0
2009-11-05,9.2229,9.57,9.2229,9.4181,1072646,0
2009-11-06,9.2923,9.518,9.2576,9.4138,925298,0
2009-11-09,9.548,9.748,9.4485,9.748,494554,0
2009-11-10,9.73,9.978,9.717,9.921,701838,0
2009-11-11,9.978,10.286,9.973,10.151,533838,0
2009-11-12,10.104,10.234,9.895,9.982,450883,0
2009-11-13,9.2316,9.3444,8.8021,9.2706,4634008,0
2009-11-16,9.2923,9.514,9.2923,9.4181,1092795,0
2009-11-17,9.3661,9.4615,9.2489,9.3314,749903,0
2009-11-18,9.2619,9.288,9.1839,9.2706,419223,0
2009-11-19,9.2272,9.2403,8.9843,9.0884,365797,0
2009-11-20,9.0841,9.0841,8.7978,8.8151,870867,0
2009-11-23,8.9062,9.1839,8.8845,8.9149,505273,0
2009-11-24,8.9713,8.9713,8.5722,8.75,1428146,0
2009-11-25,8.7414,8.8672,8.6242,8.7631,771085,0
2009-11-27,8.5678,8.7284,8.4854,8.5765,335957,0
2009-11-30,8.5418,8.5418,8.1514,8.4117,1879115,0
2009-12-01,8.4984,8.5809,8.2772,8.39,452988,0
2009-12-02,8.3726,8.5895,8.3726,8.5765,518917,0
2009-12-03,8.5939,8.8845,8.5939,8.6329,386764,0
2009-12-04,8.6937,8.9236,8.6589,8.9019,1275613,0
2009-12-07,8.8585,9.1665,8.8585,9.0884,1424202,0
2009-12-08,9.0884,9.1318,8.9062,9.0537,535058,0
2009-12-09,9.1188,9.1188,8.8845,9.0884,400456,0
2009-12-10,9.1795,9.3183,9.1448,9.2836,352367,0
2009-12-11,9.2967,9.3834,9.1318,9.1318,677074,0
2009-12-14,9.1578,9.2793,9.0581,9.1622,399514,0
2009-12-15,9.2012,9.2012,8.9496,8.98,671673,0
2009-12-16,8.9973,9.1969,8.9973,9.0711,366562,0
2009-12-17,8.9062,8.98,8.737,8.8845,1068117,0
2009-12-18,8.8715,8.9756,8.75,8.9236,695011,0
2009-12-21,9.032,9.1708,9.0277,9.1448,336563,0
2009-12-22,9.1578,9.3791,9.1448,9.3531,436631,0
2009-12-23,9.3747,9.4268,9.1622,9.3704,681599,0
2009-12-24,9.4789,9.535,9.3531,9.4789,177200,0
2009-12-28,9.509,9.54,9.4008,9.4355,262817,0
2009-12-29,9.4919,9.574,9.4485,9.531,282517,0
2009-12-30,9.4442,9.544,9.3964,9.544,226654,0
2009-12-31,9.544,9.674,9.4745,9.4832,503927,0
2010-01-04,9.544,9.696,9.4832,9.514,959932,0
2010-01-05,9.4789,9.544,9.4398,9.501,824736,0
2010-01-06,9.4832,10.13,9.4572,10.025,2155195,0
2010-01-07,10.047,10.199,10.012,10.056,442320,0
2010-01-08,10.017,10.39,9.926,10.342,328852,0
2010-01-11,10.377,10.42,10.195,10.251,286786,0
2010-01-12,10.195,10.195,9.969,10.025,734341,0
2010-01-13,10.008,10.164,9.908,10.03,793313,0
2010-01-14,10.073,10.073,9.882,9.986,1309685,0
2010-01-15,9.978,9.999,9.804,9.852,581395,0
2010-01-19,9.835,10.225,9.835,10.208,1972772,0
2010-01-20,10.073,10.581,10.073,10.503,1521287,0
2010-01-21,10.572,10.585,10.333,10.399,992119,0
2010-01-22,10.373,10.386,10.151,10.208,698090,0
2010-01-25,10.472,11.162,10.472,10.876,9319905,0
2010-01-26,10.806,11.084,10.681,10.91,1081355,0
2010-01-27,10.949,10.993,10.767,10.971,1390510,0
2010-01-28,11.002,11.08,10.746,10.824,287212,0
2010-01-29,11.054,11.14,10.871,10.871,622344,0
2010-02-01,10.915,11.106,10.867,11.106,1153672,0
2010-02-02,11.08,11.301,11.054,11.179,954702,0
2010-02-03,11.123,11.236,11.015,11.097,640026,0
2010-02-04,11.01,11.028,10.668,10.711,2148116,0
2010-02-05,10.685,10.802,10.229,10.425,1850681,0
2010-02-08,10.416,10.494,10.364,10.381,471074,0
2010-02-09,10.485,10.65,10.407,10.559,547388,0
2010-02-10,10.594,10.624,10.294,10.451,491424,0
2010-02-11,10.425,10.472,10.277,10.429,230024,0
2010-02-12,10.368,10.42,10.216,10.42,378512,0
2010-02-16,10.555,10.594,10.464,10.542,815617,0
2010-02-17,10.555,10.698,10.555,10.659,1062997,0
2010-02-18,10.646,10.767,10.633,10.715,792176,0
2010-02-19,10.737,10.993,10.646,10.91,1218699,0
2010-02-22,11.019,11.414,10.91,11.323,750272,0
2010-02-23,11.257,11.318,11.071,11.21,1155027,0
2010-02-24,11.188,11.418,11.114,11.409,1036675,0
2010-02-25,11.336,11.34,10.785,11.201,681977,0
2010-02-26,11.153,11.678,11.145,11.483,1109853,0
2010-03-01,11.414,11.7,11.409,11.674,1559407,0
2010-03-02,11.67,11.939,11.67,11.787,1348238,0
2010-03-03,11.856,11.856,11.761,11.795,1037982,0
2010-03-04,11.765,11.865,11.735,11.865,733744,0
2010-03-05,11.917,12.073,11.887,12.012,895900,0
2010-03-08,12.038,12.134,12.012,12.077,374026,0
2010-03-09,12.034,12.169,11.96,12.086,465715,0
2010-03-10,12.064,12.195,12.051,12.138,513309,0
2010-03-11,11.978,12.247,11.978,12.186,590789,0
2010-03-12,12.203,12.216,12.077,12.121,507848,0
2010-03-15,12.073,12.155,11.93,12.025,553842,0
2010-03-16,12.012,12.173,12.012,12.108,515738,0
2010-03-17,12.112,12.468,12.077,12.342,966629,0
2010-03-18,12.368,12.45,12.164,12.208,460201,0
2010-03-19,12.19,12.221,11.887,11.887,666600,0
2010-03-22,11.882,12.32,11.683,12.229,609172,0
2010-03-23,12.212,12.424,12.177,12.411,701732,0
2010-03-24,12.32,12.45,12.294,12.355,548898,0
2010-03-25,12.394,12.446,12.177,12.182,1156772,0
2010-03-26,12.147,12.29,11.947,12.255,759321,0
2010-03-29,12.247,12.346,12.242,12.299,353496,0
2010-03-30,12.255,12.589,12.255,12.494,486980,0
2010-03-31,12.507,12.602,12.368,12.533,475740,0
2010-04-01,12.607,12.732,12.494,12.602,454067,0
2010-04-05,12.62,12.706,12.555,12.702,422849,0
2010-04-06,12.628,12.693,12.572,12.646,409977,0
2010-04-07,12.602,12.676,12.42,12.529,495398,0
2010-04-08,12.455,12.559,12.316,12.407,556336,0
2010-04-09,12.455,12.659,12.372,12.602,344622,0
2010-04-12,12.568,12.789,12.546,12.754,369003,0
2010-04-13,12.706,12.78,12.524,12.555,476616,0
2010-04-14,12.555,12.824,12.481,12.745,475207,0
2010-04-15,12.767,12.767,12.598,12.672,404345,0
2010-04-16,12.641,12.693,12.368,12.42,681445,0
2010-04-19,12.351,12.503,12.225,12.312,451335,0
2010-04-20,12.32,12.581,12.286,12.485,580130,0
2010-04-21,12.437,12.75,12.437,12.624,499220,0
2010-04-22,12.559,12.667,12.411,12.637,350163,0
2010-04-23,12.641,12.663,12.507,12.646,391932,0
2010-04-26,12.594,12.689,12.281,12.312,585724,0
2010-04-27,12.303,12.316,11.652,11.865,1315586,0
2010-04-28,11.847,12.004,11.579,11.622,1237380,0
2010-04-29,11.635,11.934,11.635,11.821,735392,0
2010-04-30,11.847,11.934,11.691,11.748,695405,0
2010-05-03,11.726,11.978,11.726,11.956,858735,0
2010-05-04,11.756,11.83,11.635,11.756,1027715,0
2010-05-05,11.735,11.735,11.257,11.301,1006895,0
2010-05-06,11.257,11.318,10.338,10.906,1089833,0
2010-05-07,10.949,11.023,10.164,10.329,1851174,0
2010-05-10,10.876,10.971,10.572,10.759,967419,0
2010-05-11,10.702,11.006,10.628,10.754,817565,0
2010-05-12,10.733,11.257,10.733,11.205,999924,0
2010-05-13,11.231,11.375,11.158,11.214,770107,0
2010-05-14,11.149,11.223,10.884,11.023,1179786,0
2010-05-17,11.041,11.223,10.763,11.045,1767917,0
2010-05-18,11.088,11.119,10.711,10.806,1190526,0
2010-05-19,10.772,10.819,10.511,10.763,1162125,0
2010-05-20,10.433,10.472,9.969,10.008,3817137,0
2010-05-21,9.926,10.26,9.869,10.19,2525902,0
2010-05-24,10.112,10.416,10.112,10.173,1686964,0
2010-05-25,9.921,10.442,9.791,10.442,1275009,0
2010-05-26,10.524,10.724,10.403,10.468,4131780,0
2010-05-27,10.75,11.11,10.724,11.11,1260134,0
2010-05-28,11.054,11.227,10.915,11.132,1097811,0
2010-06-01,10.954,11.323,10.954,10.989,1029743,0
2010-06-02,11.045,11.331,10.954,11.331,906935,0
2010-06-03,11.301,11.73,11.301,11.526,1077997,0
2010-06-04,11.253,11.336,10.785,10.819,1394862,0
2010-06-07,10.837,10.945,10.524,10.581,1045835,0
2010-06-08,10.615,10.772,10.386,10.581,874398,0
2010-06-09,10.598,10.845,10.433,10.472,1103639,0
2010-06-10,10.672,10.889,10.672,10.889,917161,0
2010-06-11,10.824,11.028,10.78,11.006,882390,0
2010-06-14,11.067,11.266,10.971,11.002,775317,0
2010-06-15,11.11,11.435,11.062,11.396,878411,0
2010-06-16,11.244,11.47,11.244,11.331,811182,0
2010-06-17,11.362,11.622,11.362,11.622,1056997,0
2010-06-18,11.678,11.713,11.522,11.583,916707,0
2010-06-21,11.713,11.73,11.383,11.457,908231,0
2010-06-22,11.461,11.691,11.314,11.357,1413082,0
2010-06-23,11.292,11.474,11.192,11.336,1024363,0
2010-06-24,11.218,11.566,11.21,11.375,873289,0
2010-06-25,11.353,11.626,11.353,11.557,1108397,0
2010-06-28,11.487,11.778,11.487,11.644,873490,0
2010-06-29,11.453,11.492,11.149,11.266,1294315,0
2010-06-30,11.292,11.479,11.214,11.275,1438399,0
2010-07-01,11.314,11.375,10.902,11.34,1744502,0
2010-07-02,11.457,11.457,11.058,11.271,1058707,0
2010-07-06,11.509,11.743,11.331,11.453,1071263,0
2010-07-07,11.574,11.882,11.457,11.861,1403071,0
2010-07-08,11.96,11.982,11.674,11.821,1307115,0
2010-07-09,11.761,11.991,11.761,11.96,1313507,0
2010-07-12,11.926,12.073,11.882,12.008,708242,0
2010-07-13,12.134,12.32,12.129,12.29,801989,0
2010-07-14,12.221,12.251,11.999,12.077,912527,0
2010-07-15,12.095,12.195,11.978,12.03,1165674,0
2010-07-16,11.96,12.008,11.748,11.817,1090168,0
2010-07-19,11.856,12.069,11.787,11.999,520563,0
2010-07-20,11.834,12.112,11.761,12.086,795858,0
2010-07-21,12.147,12.151,11.808,11.874,1284732,0
2010-07-22,12.116,12.247,12.047,12.164,778565,0
2010-07-23,12.147,12.49,12.125,12.442,691062,0
2010-07-26,12.416,12.607,12.407,12.472,1324189,0
2010-07-27,12.464,12.581,12.316,12.39,825493,0
2010-07-28,12.303,12.628,12.303,12.589,933804,0
2010-07-29,12.62,12.754,12.338,12.485,792253,0
2010-07-30,12.394,12.785,12.307,12.689,791923,0
2010-08-02,12.824,12.98,12.728,12.928,562180,0
2010-08-03,12.858,12.971,12.758,12.906,1211175,0
2010-08-04,12.724,12.971,12.338,12.832,886267,0
2010-08-05,12.676,12.962,12.676,12.741,1085082,0
2010-08-06,12.581,12.785,12.524,12.758,954889,0
2010-08-09,12.789,12.841,12.75,12.785,707839,0
2010-08-10,12.663,12.75,12.385,12.585,1904335,0
2010-08-11,12.49,12.49,12.182,12.29,778422,0
2010-08-12,12.208,12.277,12.121,12.195,547853,0
2010-08-13,12.138,12.208,12.017,12.056,564593,0
2010-08-16,11.956,12.212,11.956,12.173,654330,0
2010-08-17,12.346,12.346,12.125,12.129,407058,0
2010-08-18,12.082,12.559,12.082,12.338,468647,0
2010-08-19,12.286,12.32,12.125,12.216,467162,0
2010-08-20,12.203,12.303,12.043,12.273,296756,0
2010-08-23,12.26,12.394,11.995,12.004,505529,0
2010-08-24,11.887,12.025,11.756,11.965,663631,0
2010-08-25,11.934,12.073,11.774,12.017,786169,0
2010-08-26,12.095,12.129,11.843,11.9,643498,0
2010-08-27,12.047,12.047,11.756,11.973,551691,0
2010-08-30,11.969,11.982,11.813,11.813,552607,0
2010-08-31,11.713,12.043,11.713,11.947,1737068,0
2010-09-01,12.077,12.294,12.012,12.251,809052,0
2010-09-02,12.229,12.411,12.208,12.398,742496,0
2010-09-03,12.507,12.585,12.359,12.529,682996,0
2010-09-07,12.485,12.529,12.407,12.472,429833,0
2010-09-08,12.494,12.615,12.416,12.494,509042,0
2010-09-09,12.602,12.659,12.481,12.594,745382,0
2010-09-10,12.663,12.785,12.611,12.689,1088356,0
2010-09-13,12.828,12.841,12.641,12.719,657163,0
2010-09-14,12.659,12.841,12.585,12.789,532997,0
2010-09-15,12.689,12.837,12.689,12.785,552982,0
2010-09-16,12.724,12.754,12.572,12.589,454433,0
2010-09-17,12.646,12.819,12.646,12.758,810809,0
2010-09-20,12.724,12.984,12.724,12.98,1219345,0
2010-09-21,12.967,13.166,12.954,13.084,657216,0
2010-09-22,12.988,13.114,12.91,12.971,1313475,0
2010-09-23,12.828,13.049,12.811,12.91,820619,0
2010-09-24,13.006,13.292,12.962,13.27,521826,0
2010-09-27,13.257,13.422,13.175,13.34,491634,0
2010-09-28,13.305,13.427,13.166,13.422,662400,0
2010-09-29,13.388,13.388,13.24,13.314,417826,0
2010-09-30,13.357,13.383,13.21,13.257,813607,0
2010-10-01,13.253,13.353,13.132,13.201,1173888,0
2010-10-04,13.123,13.292,13.097,13.201,423346,0
2010-10-05,13.223,13.63,13.223,13.47,1178221,0
2010-10-06,13.401,13.552,13.401,13.548,617508,0
2010-10-07,13.513,13.648,13.392,13.531,406471,0
2010-10-08,13.6,13.6,13.366,13.466,321695,0
2010-10-11,13.396,13.761,13.357,13.713,758008,0
2010-10-12,13.613,13.843,13.613,13.804,690253,0
2010-10-13,13.817,13.947,13.761,13.891,945221,0
2010-10-14,13.934,14.138,13.882,13.986,1171783,0
2010-10-15,14.038,14.45,14.038,14.394,1582384,0
2010-10-18,14.407,14.485,14.242,14.307,1482215,0
2010-10-19,14.134,14.398,14.134,14.372,1037177,0
2010-10-20,14.377,14.758,14.377,14.62,1690751,0
2010-10-21,14.598,14.849,14.572,14.797,2558231,0
2010-10-22,14.75,14.941,14.698,14.91,1152017,0
2010-10-25,14.936,15.288,14.932,15.149,2447237,0
2010-10-26,15.014,15.405,14.967,15.231,1571373,0
2010-10-27,15.105,15.47,15.105,15.4,3178217,0
2010-10-28,15.383,15.496,15.344,15.37,2356473,0
2010-10-29,15.275,15.808,15.275,15.7,6718404,0
2010-11-01,15.743,15.83,15.509,15.665,3865750,0
2010-11-02,15.682,16.06,15.522,15.956,2473020,0
2010-11-03,15.899,16.051,15.713,15.847,1769755,0
2010-11-04,15.912,16.689,15.856,16.528,5606029,0
2010-11-05,16.468,16.485,15.856,16.086,2684548,0
2010-11-08,15.969,16.034,15.7,15.869,1095154,0
2010-11-09,15.826,15.917,15.591,15.7,1334258,0
2010-11-10,15.643,15.847,15.548,15.847,1162770,0
2010-11-11,15.682,15.782,15.492,15.717,1364879,0
2010-11-12,15.561,15.747,15.331,15.409,707442,0
2010-11-15,15.4,15.557,15.37,15.435,718007,0
2010-11-16,15.305,15.483,15.227,15.374,968952,0
2010-11-17,15.387,15.626,15.357,15.526,740643,0
2010-11-18,15.609,15.73,15.561,15.674,560467,0
2010-11-19,15.717,15.873,15.548,15.674,508145,0
2010-11-22,15.552,15.674,15.27,15.439,1431419,0
2010-11-23,15.348,15.361,15.053,15.14,1114461,0
2010-11-24,15.296,15.353,15.075,15.105,1282326,0
2010-11-26,14.984,15.197,14.919,14.941,604216,0
2010-11-29,14.81,14.936,14.715,14.884,1244344,0
2010-11-30,14.81,14.823,14.481,14.594,3444803,0
2010-12-01,14.715,14.832,14.589,14.624,1739484,0
2010-12-02,14.706,14.802,14.568,14.776,1197305,0
2010-12-03,14.594,14.745,14.563,14.663,637465,0
2010-12-06,14.585,15.157,14.585,15.127,1063981,0
2010-12-07,15.314,15.335,14.945,15.01,1223305,0
2010-12-08,15.075,15.131,14.962,14.997,841781,0
2010-12-09,15.027,15.249,15.027,15.097,591222,0
2010-12-10,15.157,15.309,15.14,15.21,679398,0
2010-12-13,15.184,15.309,15.023,15.036,592935,0
2010-12-14,15.144,15.144,14.928,14.962,765601,0
2010-12-15,15.001,15.001,14.65,14.685,1615823,0
2010-12-16,14.754,14.767,14.615,14.719,941394,0
2010-12-17,14.685,14.719,14.598,14.602,636739,0
2010-12-20,14.524,14.676,14.446,14.511,920791,0
2010-12-21,14.494,14.494,13.947,14.203,2826991,0
2010-12-22,14.164,14.502,14.164,14.368,754442,0
2010-12-23,14.377,14.498,14.242,14.455,872199,0
2010-12-27,14.394,14.541,14.368,14.442,362493,0
2010-12-28,14.42,14.598,14.42,14.589,473737,0
2010-12-29,14.55,14.641,14.507,14.598,647142,0
2010-12-30,14.546,14.719,14.546,14.663,562966,0
2010-12-31,14.607,14.78,14.598,14.702,433842,0
2011-01-03,14.776,15.088,14.75,15.079,826237,0
2011-01-04,15.045,15.205,14.958,15.023,784535,0
2011-01-05,15.006,15.487,15.006,15.37,1389768,0
2011-01-06,15.322,15.483,15.249,15.348,907156,0
2011-01-07,15.331,15.37,15.144,15.279,403490,0
2011-01-10,15.166,15.431,15.166,15.413,869154,0
2011-01-11,15.4,15.544,15.223,15.34,1124936,0
2011-01-12,15.483,15.483,15.37,15.413,607234,0
2011-01-13,15.309,15.426,15.24,15.366,326642,0
2011-01-14,15.318,15.452,15.301,15.413,317469,0
2011-01-18,15.331,15.387,15.288,15.344,414227,0
2011-01-19,15.314,15.413,15.062,15.162,724802,0
2011-01-20,15.162,15.661,15.062,15.604,1039517,0
2011-01-21,15.596,16.259,15.596,16.155,1212019,0
2011-01-24,16.151,16.654,16.103,16.611,1541445,0
2011-01-25,16.546,16.719,16.511,16.693,990051,0
2011-01-26,16.741,17.123,16.689,16.906,929311,0
2011-01-27,16.936,17.058,16.737,16.897,921859,0
2011-01-28,16.815,16.967,16.481,16.593,552065,0
2011-01-31,16.645,16.702,16.494,16.602,862140,0
2011-02-01,16.672,17.014,16.65,16.988,646900,0
2011-02-02,16.854,17.006,16.802,16.884,738050,0
2011-02-03,16.884,17.045,16.789,16.988,824635,0
2011-02-04,16.997,17.131,16.962,17.118,365737,0
2011-02-07,17.071,17.353,17.032,17.118,580185,0
2011-02-08,17.192,17.244,16.98,17.045,365762,0
2011-02-09,17.062,17.622,17.045,17.392,657126,0
2011-02-10,17.292,17.509,17.253,17.496,571896,0
2011-02-11,17.37,17.721,17.366,17.613,429441,0
2011-02-14,17.509,17.669,17.452,17.552,618393,0
2011-02-15,17.431,17.856,17.396,17.786,1080352,0
2011-02-16,17.804,17.951,17.704,17.73,504210,0
2011-02-18,17.478,17.561,17.418,17.548,876376,0
2011-02-22,17.435,17.496,16.897,16.975,570925,0
2011-02-23,16.914,16.997,16.481,16.845,896758,0
2011-02-24,16.841,17.335,16.841,17.196,651349,0
2011-02-25,17.318,17.695,17.11,17.617,617081,0
2011-02-28,17.535,17.57,17.179,17.305,860385,0
2011-03-01,17.305,17.37,16.871,17.001,623123,0
2011-03-02,16.919,17.548,16.919,17.327,866326,0
2011-03-03,17.431,18.259,17.431,18.159,2246234,0
2011-03-04,18.073,18.381,17.982,18.242,2640375,0
2011-03-07,18.311,18.311,17.825,17.904,962841,0
2011-03-08,17.791,18.038,17.53,17.947,693611,0
2011-03-09,17.847,17.995,17.808,17.947,638351,0
2011-03-10,17.817,17.843,17.635,17.769,681784,0
2011-03-11,17.739,17.951,17.609,17.869,762839,0
2011-03-14,17.717,17.86,17.439,17.587,815412,0
2011-03-15,16.91,17.327,16.867,17.127,1105197,0
2011-03-16,17.196,17.426,16.741,16.836,1315273,0
2011-03-17,17.222,17.257,16.975,17.01,776887,0
2011-03-18,17.175,17.283,17.01,17.11,7930725,0
2011-03-21,17.209,17.413,17.058,17.136,721663,0
2011-03-22,17.04,17.344,16.94,17.023,808709,0
2011-03-23,16.949,17.045,16.776,17.032,479797,0
2011-03-24,17.062,17.331,17.006,17.231,359409,0
2011-03-25,17.309,18.697,17.166,17.435,1073903,0
2011-03-28,17.196,17.431,17.196,17.34,771428,0
2011-03-29,17.322,17.596,17.188,17.4,644805,0
2011-03-30,17.413,17.561,17.279,17.383,577956,0
2011-03-31,17.353,17.387,17.136,17.348,1326937,0
2011-04-01,17.353,17.552,17.162,17.496,1126448,0
2011-04-04,17.474,17.626,17.327,17.387,996884,0
2011-04-05,17.357,17.656,17.24,17.578,966304,0
2011-04-06,17.652,17.769,17.574,17.756,566225,0
2011-04-07,17.756,18.008,17.635,17.96,1076565,0
2011-04-08,17.93,17.969,17.721,17.917,930374,0
2011-04-11,17.869,17.917,17.734,17.864,1091920,0
2011-04-12,17.682,17.882,17.661,17.882,1600321,0
2011-04-13,17.999,18.055,17.891,18.051,842401,0
2011-04-14,17.834,18.025,17.639,17.765,687438,0
2011-04-15,17.782,18.19,17.708,18.173,504697,0
2011-04-18,17.895,18.155,17.895,18.12,819638,0
2011-04-19,18.138,18.854,18.129,18.654,1033798,0
2011-04-20,18.871,19.205,18.789,19.114,918053,0
2011-04-21,19.166,19.231,18.754,18.819,1257794,0
2011-04-25,18.771,18.828,18.715,18.784,1163764,0
2011-04-26,18.771,18.953,18.771,18.81,1024444,0
2011-04-27,18.871,19.149,18.767,19.044,795411,0
2011-04-28,19.071,19.274,19.057,19.188,752888,0
2011-04-29,19.188,19.413,19.188,19.257,993809,0
2011-05-02,19.196,19.444,19.162,19.17,1047769,0
2011-05-03,19.057,19.214,18.906,18.979,791810,0
2011-05-04,18.884,19.131,18.65,18.888,838989,0
2011-05-05,18.867,19.131,18.654,18.927,1109614,0
2011-05-06,19.097,19.522,19.053,19.101,748294,0
2011-05-09,19.066,19.14,18.784,19.101,509893,0
2011-05-10,19.131,19.6,19.084,19.535,255950,0
2011-05-11,19.422,19.708,19.365,19.509,550573,0
2011-05-12,19.37,19.504,19.088,19.153,869122,0
2011-05-13,19.17,19.27,18.979,19.027,451803,0
2011-05-16,18.845,19.14,18.845,19.031,484545,0
2011-05-17,18.793,18.953,18.016,18.55,8519596,0
2011-05-18,18.546,18.598,18.363,18.55,2261370,0
2011-05-19,18.533,18.671,18.359,18.671,1989987,0
2011-05-20,18.55,18.615,18.307,18.563,1386753,0
2011-05-23,18.32,18.398,18.159,18.216,874283,0
2011-05-24,18.298,18.298,18.016,18.225,977495,0
2011-05-25,18.103,18.35,17.99,18.238,1123852,0
2011-05-26,18.22,18.697,18.22,18.611,1389507,0
2011-05-27,18.567,18.624,18.381,18.533,834794,0
2011-05-31,18.793,18.793,18.437,18.58,2265342,0
2011-06-01,18.611,18.632,18.333,18.385,1181845,0
2011-06-02,18.398,18.58,18.212,18.355,542416,0
2011-06-03,18.203,18.329,17.973,18.181,884207,0
2011-06-06,18.177,18.177,17.843,17.843,324334,0
2011-06-07,17.964,18.051,17.873,17.886,513380,0
2011-06-08,17.804,17.93,17.626,17.734,729076,0
2011-06-09,17.851,17.851,17.556,17.665,486915,0
2011-06-10,17.665,17.665,17.14,17.157,763867,0
2011-06-13,17.231,17.257,16.81,17.006,666586,0
2011-06-14,17.123,17.123,17.01,17.036,559803,0
2011-06-15,16.78,17.032,16.368,16.524,1207951,0
2011-06-16,16.533,16.724,16.277,16.528,888768,0
2011-06-17,16.667,16.789,16.58,16.745,958660,0
2011-06-20,16.737,16.737,16.55,16.606,684232,0
2011-06-21,16.606,17.465,16.606,17.439,1593564,0
2011-06-22,17.318,17.418,17.097,17.11,881971,0
2011-06-23,16.962,17.301,16.91,17.275,888042,0
2011-06-24,17.275,17.574,17.179,17.331,2427224,0
2011-06-27,17.357,17.639,17.227,17.552,400507,0
2011-06-28,17.543,18.112,17.543,18.09,641119,0
2011-06-29,17.977,18.194,17.973,18.159,1102523,0
2011-06-30,18.173,18.858,18.173,18.524,1177302,0
2011-07-01,18.42,19.066,18.42,18.975,604281,0
2011-07-05,18.932,19.405,18.932,19.387,595051,0
2011-07-06,19.339,19.339,18.897,18.91,783558,0
2011-07-07,19.088,19.162,18.819,18.823,921702,0
2011-07-08,18.676,18.776,18.481,18.749,690373,0
2011-07-11,18.481,18.598,18.238,18.333,677148,0
2011-07-12,18.385,18.385,18.034,18.068,750002,0
2011-07-13,18.229,18.511,18.207,18.376,501225,0
2011-07-14,18.459,18.476,17.977,18.077,600166,0
2011-07-15,18.307,18.307,17.947,18.068,591736,0
2011-07-18,17.995,18.008,17.474,17.509,936365,0
2011-07-19,17.695,17.925,17.596,17.691,1035617,0
2011-07-20,17.817,17.817,17.565,17.678,425587,0
2011-07-21,17.726,18.264,17.635,18.225,574473,0
2011-07-22,18.199,18.342,18.064,18.238,356034,0
2011-07-25,18.099,18.272,17.947,17.964,730606,0
2011-07-26,18.012,18.129,17.886,17.986,847495,0
2011-07-27,17.951,17.951,17.635,17.656,528103,0
2011-07-28,17.656,17.695,17.422,17.461,618838,0
2011-07-29,17.222,17.461,17.066,17.34,925413,0
2011-08-01,17.556,17.583,16.962,17.192,881208,0
2011-08-02,16.975,17.222,16.624,16.672,1247119,0
2011-08-03,16.711,17.101,16.09,17.071,1314335,0
2011-08-04,16.923,16.923,16.164,16.177,1856363,0
2011-08-05,16.342,16.693,14.62,15.305,2165811,0
2011-08-08,14.741,14.819,13.804,13.891,2611153,0
2011-08-09,14.03,14.893,13.899,14.88,2024608,0
2011-08-10,14.385,15.409,14.385,15.058,1924039,0
2011-08-11,15.14,16.311,15.032,16.064,1180333,0
2011-08-12,16.285,16.507,16.055,16.225,1056886,0
2011-08-15,16.363,16.658,16.281,16.641,488787,0
2011-08-16,16.468,16.632,16.355,16.507,570103,0
2011-08-17,16.572,16.706,16.342,16.489,505043,0
2011-08-18,15.947,16.103,15.288,15.47,1368070,0
2011-08-19,15.223,15.687,15.153,15.184,741669,0
2011-08-22,15.474,15.574,14.862,14.941,1025085,0
2011-08-23,14.954,15.019,14.455,14.62,1842329,0
2011-08-24,14.68,14.858,14.533,14.754,1361744,0
2011-08-25,14.81,14.928,14.62,14.693,1354843,0
2011-08-26,14.546,15.14,14.242,14.967,1148047,0
2011-08-29,15.175,15.821,15.175,15.778,971373,0
2011-08-30,15.669,16.277,15.518,16.181,967214,0
2011-08-31,16.381,16.845,16.272,16.741,2103577,0
2011-09-01,16.741,16.776,16.446,16.663,1202531,0
2011-09-02,16.272,16.481,15.774,15.912,546618,0
2011-09-06,15.288,15.843,15.184,15.808,823778,0
2011-09-07,15.999,16.294,15.86,16.199,680947,0
2011-09-08,16.086,16.355,15.964,16.138,665427,0
2011-09-09,15.917,15.964,15.188,15.27,1413176,0
2011-09-12,15.075,15.179,14.745,15.062,1466360,0
2011-09-13,15.097,15.283,15.032,15.262,813806,0
2011-09-14,15.314,15.539,15.123,15.344,550057,0
2011-09-15,15.535,15.7,15.318,15.561,822344,0
2011-09-16,15.643,15.973,15.548,15.908,917287,0
2011-09-19,15.587,15.93,15.531,15.86,677586,0
2011-09-20,15.943,16.268,15.787,15.8,490209,0
2011-09-21,15.83,16.186,15.665,15.704,559460,0
2011-09-22,15.314,15.669,14.949,15.253,914563,0
2011-09-23,15.14,15.353,15.136,15.292,667741,0
2011-09-26,15.409,15.409,14.962,15.374,565170,0
2011-09-27,15.643,16.151,15.552,15.791,682664,0
2011-09-28,15.882,16.008,15.496,15.522,704538,0
2011-09-29,15.826,15.899,15.092,15.357,919779,0
2011-09-30,15.149,15.327,14.923,15.014,1864332,0
2011-10-03,14.88,14.941,13.978,14.008,1679755,0
2011-10-04,13.908,14.151,13.314,14.129,2261771,0
2011-10-05,14.151,14.207,13.505,13.986,2308404,0
2011-10-06,13.938,15.079,13.938,14.984,954017,0
2011-10-07,15.088,15.179,14.81,14.984,419661,0
2011-10-10,15.244,15.617,15.105,15.544,556057,0
2011-10-11,15.483,15.943,15.466,15.834,623535,0
2011-10-12,15.964,16.216,15.756,16.103,519413,0
2011-10-13,15.943,15.99,15.682,15.934,463359,0
2011-10-14,16.099,16.502,16.099,16.502,525897,0
2011-10-17,16.333,16.598,16.329,16.42,610818,0
2011-10-18,16.403,17.053,16.225,16.858,818462,0
2011-10-19,16.737,16.932,16.337,16.489,646080,0
2011-10-20,16.52,16.541,16.151,16.398,527522,0
2011-10-21,16.624,17.079,16.624,17.071,386794,0
2011-10-24,17.084,17.439,16.945,17.418,623416,0
2011-10-25,17.4,17.4,17.105,17.162,662780,0
2011-10-26,17.327,17.491,17.04,17.318,747522,0
2011-10-27,17.717,17.895,17.413,17.708,1286675,0
2011-10-28,17.444,17.7,16.789,17.032,773228,0
2011-10-31,16.884,16.975,16.645,16.645,627314,0
2011-11-01,16.125,16.689,15.943,16.481,1105126,0
2011-11-02,16.602,16.897,16.329,16.424,661483,0
2011-11-03,16.502,17.626,16.502,17.539,859265,0
2011-11-04,17.335,17.431,16.854,17.149,740913,0
2011-11-07,17.071,17.257,16.871,17.131,464322,0
2011-11-08,17.201,17.37,16.936,17.361,588484,0
2011-11-09,16.81,16.901,16.507,16.567,428678,0
2011-11-10,16.667,16.862,16.524,16.693,436449,0
2011-11-11,16.98,17.57,16.823,17.526,413328,0
2011-11-14,17.318,17.431,16.975,17.192,473227,0
2011-11-15,17.209,17.643,17.084,17.513,544421,0
2011-11-16,17.396,17.851,17.209,17.292,505063,0
2011-11-17,17.17,17.396,17.001,17.049,489328,0
2011-11-18,17.235,17.235,16.997,17.14,379703,0
2011-11-21,17.062,17.084,16.737,16.858,802642,0
2011-11-22,16.906,16.906,16.598,16.854,741625,0
2011-11-23,16.732,16.732,16.277,16.277,324876,0
2011-11-25,16.277,16.385,16.177,16.19,675788,0
2011-11-28,16.598,16.715,16.129,16.233,947969,0
2011-11-29,16.307,16.324,15.878,15.899,1356417,0
2011-11-30,16.381,16.537,16.116,16.442,2819617,0
2011-12-01,16.39,16.745,16.294,16.685,539760,0
2011-12-02,16.841,17.092,16.719,16.932,513355,0
2011-12-05,17.201,17.201,16.429,16.637,709653,0
2011-12-06,16.641,16.732,16.42,16.42,1501673,0
2011-12-07,16.554,16.901,16.368,16.832,634566,0
2011-12-08,16.533,16.858,16.355,16.407,387578,0
2011-12-09,16.407,16.619,16.398,16.563,300139,0
2011-12-12,16.407,16.468,16.168,16.416,255895,0
2011-12-13,16.593,16.88,16.207,16.268,767823,0
2011-12-14,16.212,16.212,15.839,15.93,424748,0
2011-12-15,16.112,16.498,15.995,16.346,647848,0
2011-12-16,16.55,17.023,16.507,16.641,663889,0
2011-12-19,16.632,16.767,16.416,16.468,747837,0
2011-12-20,16.702,17.088,16.624,16.975,483589,0
2011-12-21,16.923,17.049,16.806,17.027,371520,0
2011-12-22,16.984,17.227,16.984,17.201,420749,0
2011-12-23,16.962,17.543,16.962,17.457,351636,0
2011-12-27,17.452,17.535,17.327,17.491,201302,0
2011-12-28,17.491,17.491,17.157,17.231,419299,0
2011-12-29,17.279,17.305,17.088,17.248,542192,0
2011-12-30,17.283,17.37,17.114,17.144,1017351,0
2012-01-03,17.353,17.773,17.344,17.713,595975,0
2012-01-04,17.539,17.76,17.435,17.752,476689,0
2012-01-05,17.63,17.843,17.517,17.721,504503,0
2012-01-06,17.708,17.878,17.361,17.695,296624,0
2012-01-09,17.695,17.76,17.504,17.561,149688,0
2012-01-10,17.708,17.951,17.604,17.791,281143,0
2012-01-11,17.808,17.917,17.661,17.917,178950,0
2012-01-12,17.921,18.003,17.708,17.999,313094,0
2012-01-13,17.934,18.003,17.656,17.917,421355,0
2012-01-17,17.938,18.294,17.864,18.068,499868,0
2012-01-18,18.064,18.632,18.034,18.437,398677,0
2012-01-19,18.446,18.953,18.398,18.828,680341,0
2012-01-20,18.767,19.14,18.563,19.001,758010,0
2012-01-23,18.949,19.27,18.789,18.984,554146,0
2012-01-24,18.771,19.01,18.654,18.815,316464,0
2012-01-25,18.758,19.097,18.758,19.066,652850,0
2012-01-26,19.131,19.365,18.888,19.079,547489,0
2012-01-27,18.971,19.205,18.897,19.036,600904,0
2012-01-30,18.841,19.11,18.676,19.062,393550,0
2012-01-31,19.214,19.348,18.966,19.157,751431,0
2012-02-01,19.361,19.769,19.3,19.656,668011,0
2012-02-02,19.617,19.695,19.5,19.556,711043,0
2012-02-03,19.63,19.825,19.569,19.743,789369,0
2012-02-06,19.643,20.042,19.613,19.96,414598,0
2012-02-07,19.89,19.982,19.769,19.942,551134,0
2012-02-08,19.899,20.068,19.656,19.882,1286943,0
2012-02-09,19.86,20.281,19.851,20.268,438507,0
2012-02-10,20.103,20.194,20.012,20.168,342051,0
2012-02-13,20.25,20.493,20.237,20.415,274297,0
2012-02-14,20.342,20.48,20.229,20.311,358164,0
2012-02-15,20.372,20.702,20.155,20.493,648355,0
2012-02-16,20.506,20.506,20.142,20.207,490965,0
2012-02-17,20.233,20.402,20.051,20.285,865298,0
2012-02-21,20.394,20.398,19.969,20.06,512419,0
2012-02-22,19.982,20.068,19.76,19.995,964881,0
2012-02-23,20.016,20.198,19.044,19.995,905400,0
2012-02-24,20.064,20.428,19.504,20.402,731372,0
2012-02-27,20.19,20.684,20.19,20.589,364296,0
2012-02-28,20.58,20.697,20.441,20.541,337028,0
2012-02-29,20.55,20.823,20.476,20.801,1016053,0
2012-03-01,20.78,21.374,20.767,21.313,513673,0
2012-03-02,21.248,21.296,20.94,21.018,452656,0
2012-03-05,20.936,20.971,20.745,20.775,513350,0
2012-03-06,20.58,20.611,20.337,20.524,440227,0
2012-03-07,20.528,20.788,20.48,20.702,300190,0
2012-03-08,20.962,21.101,20.819,21.01,223771,0
2012-03-09,20.979,21.079,20.91,20.971,425172,0
2012-03-12,20.992,21.066,20.893,20.992,251944,0
2012-03-13,21.049,21.513,21.049,21.417,1100499,0
2012-03-14,21.426,21.604,21.274,21.318,722827,0
2012-03-15,21.3,21.4,21.127,21.135,924832,0
2012-03-16,21.144,21.222,20.966,21.053,465821,0
2012-03-19,20.979,21.309,20.949,21.17,500965,0
2012-03-20,21.005,21.135,20.91,21.096,375075,0
2012-03-21,21.018,21.062,20.88,20.888,602319,0
2012-03-22,21.118,21.118,20.632,20.749,378200,0
2012-03-23,20.78,20.953,20.676,20.936,326238,0
2012-03-26,21.292,21.292,21.027,21.205,361668,0
2012-03-27,21.222,21.266,20.992,21.001,431456,0
2012-03-28,21.057,21.153,20.862,20.945,385916,0
2012-03-29,20.771,20.979,20.585,20.906,281028,0
2012-03-30,21.044,21.118,20.775,20.775,599809,0
2012-04-02,20.836,21.201,20.684,21.101,761698,0
2012-04-03,20.676,20.819,20.532,20.619,1508473,0
2012-04-04,20.502,20.502,20.151,20.307,556841,0
2012-04-05,20.216,20.459,20.133,20.428,391017,0
2012-04-09,20.151,20.285,19.999,20.224,311248,0
2012-04-10,20.103,20.237,19.695,19.747,406420,0
2012-04-11,19.925,19.942,19.812,19.847,469472,0
2012-04-12,19.908,20.329,19.89,20.255,762982,0
2012-04-13,20.177,20.42,20.172,20.29,367394,0
2012-04-16,20.35,20.407,20.142,20.368,547980,0
2012-04-17,20.532,20.762,20.472,20.68,469958,0
2012-04-18,20.567,20.719,20.532,20.658,459147,0
2012-04-19,20.632,20.689,20.498,20.554,359948,0
2012-04-20,20.663,20.771,20.576,20.706,303583,0
2012-04-23,20.485,20.519,20.22,20.398,275797,0
2012-04-24,20.368,20.428,20.198,20.307,324751,0
2012-04-25,20.598,20.598,20.389,20.437,326888,0
2012-04-26,20.42,20.853,20.389,20.741,328442,0
2012-04-27,20.767,20.971,20.71,20.823,370704,0
2012-04-30,20.814,20.858,20.732,20.793,355970,0
2012-05-01,20.775,21.04,20.671,20.91,443307,0
2012-05-02,20.667,21.027,20.667,20.936,252762,0
2012-05-03,20.823,21.044,20.806,20.949,475758,0
2012-05-04,20.801,20.862,20.697,20.762,261429,0
2012-05-07,20.71,20.914,20.58,20.745,359047,0
2012-05-08,20.619,20.836,20.385,20.827,330789,0
2012-05-09,20.528,20.641,20.355,20.502,315033,0
2012-05-10,20.585,20.888,20.372,20.71,407176,0
2012-05-11,20.537,21.344,20.537,21.192,394445,0
2012-05-14,20.932,21.127,20.689,20.745,348616,0
2012-05-15,20.793,20.845,20.502,20.572,539299,0
2012-05-16,20.541,20.936,20.541,20.858,888801,0
2012-05-17,20.866,20.897,20.025,20.133,362629,0
2012-05-18,19.938,20.029,19.279,19.322,684601,0
2012-05-21,19.227,19.756,19.227,19.717,475447,0
2012-05-22,19.778,20.016,19.726,19.969,447622,0
2012-05-23,19.747,19.782,19.201,19.739,518502,0
2012-05-24,19.795,19.851,19.582,19.76,420440,0
2012-05-25,19.73,19.825,19.647,19.717,307938,0
2012-05-29,19.791,19.921,19.717,19.886,537501,0
2012-05-30,19.721,19.721,19.339,19.448,579487,0
2012-05-31,19.548,19.63,18.836,19.387,2049286,0
2012-06-01,19.201,19.235,18.758,18.888,1687722,0
2012-06-04,18.914,19.114,18.797,19.079,505423,0
2012-06-05,19.001,19.418,18.927,19.374,460003,0
2012-06-06,19.561,19.812,19.556,19.739,307428,0
2012-06-07,19.925,20.203,19.804,19.843,622307,0
2012-06-08,19.808,19.808,19.491,19.613,462084,0
2012-06-11,19.674,19.817,19.392,19.422,562551,0
2012-06-12,19.53,19.6,19.322,19.582,371188,0
2012-06-13,19.613,19.687,19.339,19.409,459316,0
2012-06-14,19.496,19.634,19.352,19.539,650925,0
2012-06-15,19.5,19.925,19.435,19.778,685813,0
2012-06-18,19.678,20.311,19.678,20.185,550431,0
2012-06-19,20.333,20.498,20.133,20.346,918276,0
2012-06-20,20.138,20.372,20.138,20.316,902438,0
2012-06-21,20.316,20.48,20.077,20.09,740664,0
2012-06-22,20.172,20.35,20.116,20.246,721732,0
2012-06-25,20.021,20.198,19.973,20.107,840232,0
2012-06-26,20.19,20.233,19.899,20.073,758609,0
2012-06-27,20.094,20.467,19.882,20.224,943167,0
2012-06-28,20.086,20.324,19.969,20.316,678096,0
2012-06-29,20.545,20.827,20.285,20.715,861734,0
2012-07-02,20.632,21.244,20.632,21.14,817282,0
2012-07-03,21.253,21.426,21.175,21.24,447195,0
2012-07-05,21.214,21.474,20.992,21.266,517020,0
2012-07-06,21.157,21.443,21.157,21.3,530653,0
2012-07-09,21.257,21.409,21.253,21.322,676060,0
2012-07-10,20.715,20.884,20.446,20.519,2879703,0
2012-07-11,20.524,20.732,20.224,20.381,1103673,0
2012-07-12,20.233,20.45,20.025,20.32,864327,0
2012-07-13,20.472,20.91,20.411,20.823,1253246,0
2012-07-16,20.693,21.161,20.593,21.14,540092,0
2012-07-17,21.118,21.782,21.118,21.756,997499,0
2012-07-18,21.669,21.912,21.248,21.4,1396107,0
2012-07-19,21.348,22.059,21.326,21.864,1369554,0
2012-07-20,21.76,21.76,21.417,21.43,871033,0
2012-07-23,20.897,21.326,20.897,21.209,853184,0
2012-07-24,21.261,21.378,21.109,21.244,449498,0
2012-07-25,21.036,21.383,21.036,21.235,1363362,0
2012-07-26,21.487,21.665,21.248,21.257,1473594,0
2012-07-27,21.378,21.634,20.791,21.322,1112684,0
2012-07-30,21.214,21.751,21.214,21.626,464382,0
2012-07-31,21.639,21.738,21.509,21.621,593896,0
2012-08-01,21.834,21.838,21.552,21.569,1171546,0
2012-08-02,21.391,21.837,21.218,21.743,779395,0
2012-08-03,22.22,22.728,21.372,22.276,1090089,0
2012-08-06,22.237,22.558,22.198,22.415,654417,0
2012-08-07,22.485,22.693,22.376,22.437,620762,0
2012-08-08,22.389,22.506,22.201,22.424,1267416,0
2012-08-09,22.324,22.537,22.198,22.446,749031,0
2012-08-10,22.467,22.558,22.315,22.554,488254,0
2012-08-13,22.472,22.732,22.367,22.645,914613,0
2012-08-14,22.732,22.979,22.533,22.684,2049185,0
2012-08-15,22.58,22.918,22.472,22.836,951161,0
2012-08-16,22.827,22.849,22.597,22.814,483354,0
2012-08-17,22.728,22.849,22.454,22.702,1036458,0
2012-08-20,22.645,22.689,22.433,22.584,630877,0
2012-08-21,22.649,22.845,22.467,22.567,440006,0
2012-08-22,22.571,22.623,22.376,22.502,450625,0
2012-08-23,22.537,22.537,22.268,22.298,709558,0
2012-08-24,22.328,22.58,22.237,22.472,303055,0
2012-08-27,22.506,22.697,22.437,22.472,445964,0
2012-08-28,22.502,22.641,22.446,22.467,304120,0
2012-08-29,22.524,22.571,22.463,22.485,304692,0
2012-08-30,22.35,22.615,22.346,22.454,296359,0
2012-08-31,22.61,22.901,22.528,22.641,1355539,0
2012-09-04,22.61,22.988,22.61,22.931,518226,0
2012-09-05,22.879,23.161,22.879,23.049,283902,0
2012-09-06,23.192,23.348,23.17,23.225,618934,0
2012-09-07,23.218,23.5,23.218,23.4,368092,0
2012-09-10,23.391,23.439,23.287,23.357,324620,0
2012-09-11,23.391,23.413,23.157,23.213,593536,0
2012-09-12,23.226,23.426,22.979,23.383,246524,0
2012-09-13,23.296,23.699,23.283,23.621,388331,0
2012-09-14,23.574,23.99,23.574,23.864,352376,0
2012-09-17,23.795,23.816,22.914,23.526,475779,0
2012-09-18,23.062,23.487,23.062,23.387,768079,0
2012-09-19,23.3,23.361,23.127,23.257,731450,0
2012-09-20,23.179,23.404,22.341,23.352,1069078,0
2012-09-21,23.279,24.146,23.279,23.981,1809668,0
2012-09-24,23.851,24.467,23.851,24.428,689047,0
2012-09-25,24.645,24.671,24.285,24.415,830266,0
2012-09-26,24.363,24.437,24.129,24.302,784749,0
2012-09-27,24.454,24.593,24.294,24.472,523262,0
2012-09-28,24.415,24.654,24.315,24.516,1446382,0
2012-10-01,24.489,25.001,24.406,24.58,1268693,0
2012-10-02,24.515,24.866,24.515,24.701,1117963,0
2012-10-03,24.797,24.944,24.697,24.801,1638597,0
2012-10-04,24.771,24.927,24.563,24.636,1824926,0
2012-10-05,24.749,24.927,24.55,24.589,1042092,0
2012-10-08,24.511,24.567,24.357,24.528,337879,0
2012-10-09,24.437,24.532,24.203,24.218,449404,0
2012-10-10,24.298,24.376,24.142,24.337,678105,0
2012-10-11,24.554,24.623,24.367,24.545,693618,0
2012-10-12,24.511,24.788,24.502,24.688,607231,0
2012-10-15,24.606,24.955,24.606,24.766,1006427,0
2012-10-16,24.84,24.879,24.74,24.827,886887,0
2012-10-17,24.693,25.161,24.675,25.118,890548,0
2012-10-18,25.114,25.348,25.005,25.296,743619,0
2012-10-19,25.33,25.474,25.179,25.322,342860,0
2012-10-22,25.417,25.621,25.096,25.166,627772,0
2012-10-23,25.083,25.135,24.628,24.853,503334,0
2012-10-24,25.053,25.066,24.762,24.801,383221,0
2012-10-25,24.979,25.122,24.532,24.636,373138,0
2012-10-26,24.606,24.78,24.454,24.532,422065,0
2012-10-31,24.714,24.766,24.341,24.406,450284,0
2012-11-01,24.606,24.81,24.476,24.723,597976,0
2012-11-02,24.84,25.075,24.419,24.445,558902,0
2012-11-05,24.359,24.359,22.91,23.682,1284983,0
2012-11-06,23.552,24.116,23.521,23.968,770928,0
2012-11-07,23.569,23.899,23.504,23.578,459878,0
2012-11-08,23.708,23.994,23.53,23.617,776914,0
2012-11-09,23.521,23.851,23.422,23.456,761551,0
2012-11-12,23.109,23.604,22.649,23.274,776631,0
2012-11-13,23.131,23.574,22.979,22.988,663034,0
2012-11-14,23.005,23.174,22.207,22.315,1302804,0
2012-11-15,22.146,22.632,21.964,22.281,1003197,0
2012-11-16,22.268,22.992,22.12,22.931,1242004,0
2012-11-19,22.953,23.404,22.953,23.27,1012754,0
2012-11-20,23.192,23.764,23.192,23.738,1614520,0
2012-11-21,23.652,23.834,23.357,23.387,763466,0
2012-11-23,23.413,23.604,23.331,23.4,391923,0
2012-11-26,23.378,23.747,23.265,23.448,549098,0
2012-11-27,23.348,23.574,23.348,23.409,449754,0
2012-11-28,23.226,23.604,23.161,23.543,384404,0
2012-11-29,23.63,23.643,23.344,23.404,698634,0
2012-11-30,23.413,23.613,22.875,22.936,4639165,0
2012-12-03,22.845,23.721,22.845,23.465,1839208,0
2012-12-04,23.331,23.591,23.331,23.487,583147,0
2012-12-05,23.513,24.124,23.482,24.029,818787,0
2012-12-06,23.973,24.441,23.955,24.432,765783,0
2012-12-07,24.372,24.658,24.25,24.467,427915,0
2012-12-10,24.363,24.641,24.328,24.515,363100,0
2012-12-11,24.519,24.656,24.498,24.632,563455,0
2012-12-12,24.814,24.814,24.463,24.528,717350,0
2012-12-13,24.393,24.753,24.393,24.424,1308765,0
2012-12-14,24.276,24.589,24.107,24.424,648200,0
2012-12-17,24.528,24.975,24.528,24.823,1006153,0
2012-12-18,24.979,25.465,24.827,25.435,677577,0
2012-12-19,25.348,25.669,25.348,25.53,396720,0
2012-12-20,25.439,25.894,25.404,25.634,627931,0
2012-12-21,25.196,25.526,25.07,25.369,1196669,0
2012-12-24,25.326,25.595,25.248,25.326,255547,0
2012-12-26,25.226,25.422,25.001,25.101,417289,0
2012-12-27,25.057,25.374,24.858,25.322,451656,0
2012-12-28,25.157,25.534,25.014,25.04,463493,0
2012-12-31,25.005,25.556,24.985,25.487,704616,0
2013-01-02,26.02,26.484,26.007,26.406,570038,0
2013-01-03,26.346,26.684,26.324,26.554,319871,0
2013-01-04,26.437,26.766,26.406,26.693,311319,0
2013-01-07,26.597,26.87,26.476,26.628,668695,0
2013-01-08,26.584,26.701,26.493,26.593,662091,0
2013-01-09,26.484,27.126,26.484,26.988,364383,0
2013-01-10,27.044,27.552,27.044,27.179,700640,0
2013-01-11,27.183,27.634,27.005,27.604,379796,0
2013-01-14,27.565,27.595,27.2,27.231,421989,0
2013-01-15,27.035,27.222,26.884,27.148,627572,0
2013-01-16,27.109,27.573,27.109,27.5,460890,0
2013-01-17,27.686,27.886,27.586,27.881,618303,0
2013-01-18,27.942,28.361,27.729,28.298,1074444,0
2013-01-22,28.085,28.246,27.643,27.669,859251,0
2013-01-23,27.46,27.821,27.46,27.643,795369,0
2013-01-24,27.69,27.977,27.582,27.621,862347,0
2013-01-25,27.677,27.812,27.539,27.773,947939,0
2013-01-28,27.847,28.189,27.716,28.09,548686,0
2013-01-29,27.959,28.142,27.803,28.029,610880,0
2013-01-30,28.12,28.189,27.894,27.907,461349,0
2013-01-31,27.669,27.69,27.452,27.66,1704773,0
2013-02-01,27.612,28.406,27.612,28.367,1112223,0
2013-02-04,27.946,28.371,27.877,27.981,766202,0
2013-02-05,27.959,28.046,26.719,26.988,2040133,0
2013-02-06,25.916,26.467,25.391,26.467,29546610,0
2013-02-07,26.467,27.565,26.302,27.192,8434018,0
2013-02-08,27.165,27.17,26.706,27.057,4302252,0
2013-02-11,26.658,27.04,26.589,26.992,3333961,0
2013-02-12,26.944,27.352,26.788,26.931,3139364,0
2013-02-13,26.918,26.918,26.489,26.675,5935169,0
2013-02-14,26.25,26.619,26.025,26.354,4124595,0
2013-02-15,26.294,26.439,25.973,26.142,3965511,0
2013-02-19,26.294,26.294,25.756,25.868,2144509,0
2013-02-20,25.899,25.955,25.573,25.669,4531232,0
2013-02-21,25.578,25.586,25.016,25.274,4055603,0
2013-02-22,25.27,25.925,25.114,25.881,3577975,0
2013-02-25,25.686,26.276,25.383,26.124,2360154,0
2013-02-26,26.181,26.658,25.968,26.584,4088499,0
2013-02-27,26.584,27.352,26.51,27.105,4386061,0
2013-02-28,26.875,27.795,26.875,27.703,4065704,0
2013-03-01,27.395,27.959,27.343,27.76,2338573,0
2013-03-04,27.747,28.181,27.703,28.146,1193673,0
2013-03-05,28.155,28.614,28.153,28.536,3384927,0
2013-03-06,28.571,28.87,28.181,28.519,2969667,0
2013-03-07,28.484,28.727,28.354,28.61,2471091,0
2013-03-08,28.619,28.857,28.376,28.823,2787223,0
2013-03-11,28.627,28.823,28.614,28.775,1968185,0
2013-03-12,28.805,28.805,28.332,28.515,3472352,0
2013-03-13,28.649,28.649,28.124,28.185,1690813,0
2013-03-14,28.354,28.354,27.799,28.042,1917813,0
2013-03-15,28.163,28.163,27.604,27.669,2110471,0
2013-03-18,27.348,27.521,26.849,27.265,3884700,0
2013-03-19,27.443,27.604,27.001,27.29,2931254,0
2013-03-20,27.456,28.046,27.456,27.998,2537100,0
2013-03-21,27.92,28.007,27.738,27.847,2926656,0
2013-03-22,27.86,28.601,27.838,28.328,2125658,0
2013-03-25,28.432,28.432,27.647,27.951,2236248,0
2013-03-26,28.185,28.883,28.168,28.827,2563934,0
2013-03-27,28.632,29.261,28.419,29.204,2575105,0
2013-03-28,28.306,29.807,28.306,29.773,5590102,0
2013-04-01,29.89,29.99,29.584,29.942,2606522,0
2013-04-02,29.89,30.757,29.89,30.545,4232593,0
2013-04-03,30.649,30.684,29.755,30.25,4734643,0
2013-04-04,30.254,30.315,29.925,30.276,1872912,0
2013-04-05,29.725,30.111,29.439,30.085,1419022,0
2013-04-08,30.042,30.215,29.725,30.141,865899,0
2013-04-09,30.259,30.393,29.725,29.955,1148969,0
2013-04-10,30.233,30.404,29.916,30.063,1632157,0
2013-04-11,30.207,30.831,30.115,30.467,2626625,0
2013-04-12,30.449,30.782,30.176,30.71,2743829,0
2013-04-15,30.645,30.645,29.803,30.068,2274043,0
2013-04-16,30.428,30.428,29.938,30.211,2856188,0
2013-04-17,30.246,30.246,29.608,29.786,2878181,0
2013-04-18,30.098,30.098,29.352,29.456,1983682,0
2013-04-19,29.604,29.721,29.248,29.586,1982041,0
2013-04-22,29.76,29.76,29.217,29.434,1780771,0
2013-04-23,29.578,29.703,29.131,29.547,1399654,0
2013-04-24,29.608,29.777,29.213,29.265,1404652,0
2013-04-25,29.404,29.478,29.009,29.369,2238955,0
2013-04-26,29.335,29.899,29.079,29.708,1389032,0
2013-04-29,29.833,29.925,29.582,29.634,1206929,0
2013-04-30,29.673,29.673,29.113,29.348,2833079,0
2013-05-01,29.382,30.159,29.274,29.855,2566034,0
2013-05-02,29.842,30.098,29.729,30.042,1737036,0
2013-05-03,30.332,30.497,29.964,30.428,1824711,0
2013-05-06,30.389,30.679,30.293,30.515,1168584,0
2013-05-07,30.478,31.682,30.478,31.612,3692653,0
2013-05-08,31.517,32.037,31.447,32.007,1318053,0
2013-05-09,31.929,31.929,30.636,31.074,2207563,0
2013-05-10,31.135,31.447,30.974,31.1,627602,0
2013-05-13,31.087,31.256,30.779,31.126,1116435,0
2013-05-14,31.235,31.465,30.974,31.248,1531900,0
2013-05-15,31.287,31.387,30.896,30.996,1355124,0
2013-05-16,31.113,31.113,30.545,30.619,1817528,0
2013-05-17,30.888,30.888,30.28,30.441,2136157,0
2013-05-20,30.506,30.528,30.037,30.432,2666948,0
2013-05-21,30.345,30.788,30.306,30.662,3691793,0
2013-05-22,30.632,30.879,30.263,30.458,2294769,0
2013-05-23,30.406,30.436,29.916,30.154,1503856,0
2013-05-24,30.115,30.458,29.908,30.419,1319549,0
2013-05-28,30.541,30.801,30.228,30.458,1283231,0
2013-05-29,30.432,30.445,29.89,30.306,2021897,0
2013-05-30,30.298,30.836,30.072,30.241,2209769,0
2013-05-31,30.102,30.28,29.799,29.799,2247030,0
2013-06-03,29.755,30.107,29.564,29.92,2146507,0
2013-06-04,29.799,30.536,29.799,30.22,4895159,0
2013-06-05,30.181,30.207,29.456,29.564,4002672,0
2013-06-06,29.621,29.877,29.187,29.851,3444388,0
2013-06-07,30.02,31.031,29.916,31.022,6171602,0
2013-06-10,31.092,31.248,29.981,30.124,5899571,0
2013-06-11,29.413,30.102,29.413,29.617,4137089,0
2013-06-12,29.625,30.267,29.317,29.608,9491957,0
2013-06-13,29.443,30.22,29.443,30.068,4251785,0
2013-06-14,29.981,30.319,29.682,29.929,3602073,0
2013-06-17,30.666,30.666,29.057,29.2,6442240,0
2013-06-18,29.152,29.703,29.027,29.157,4789316,0
2013-06-19,29.122,29.875,28.601,28.653,5710543,0
2013-06-20,28.493,29.297,27.946,28.011,4198154,0
2013-06-21,28.116,28.562,27.959,28.515,5492851,0
2013-06-24,28.042,28.632,28.042,28.441,3168653,0
2013-06-25,28.523,29.161,28.515,29.005,2884430,0
2013-06-26,29.048,29.747,29.044,29.682,2644858,0
2013-06-27,29.725,30.276,29.582,30.163,2850324,0
2013-06-28,29.669,30.276,29.452,29.452,10027379,0
2013-07-01,30.02,30.328,29.473,30.289,3265293,0
2013-07-02,30.289,30.844,30.194,30.701,2102862,0
2013-07-03,30.502,31.443,30.397,31.365,1845130,0
2013-07-05,31.408,31.491,31.183,31.395,1342264,0
2013-07-08,31.404,31.76,31.33,31.491,1844439,0
2013-07-09,31.668,31.786,31.59,31.686,2191944,0
2013-07-10,31.712,31.812,31.131,31.538,1846112,0
2013-07-11,32.094,32.224,31.89,32.202,2090908,0
2013-07-12,32.258,32.276,31.747,32.167,1353029,0
2013-07-15,32.193,32.519,32.141,32.419,1343188,0
2013-07-16,32.302,32.662,32.198,32.54,2326427,0
2013-07-17,32.688,33.256,32.584,33.239,4176477,0
2013-07-18,33.091,33.373,33.091,33.326,3512950,0
2013-07-19,32.987,33.469,32.987,33.3,3203336,0
2013-07-22,33.052,33.456,33.052,33.425,2184899,0
2013-07-23,33.404,33.569,32.888,33.3,2925545,0
2013-07-24,33.473,33.688,32.987,33.018,1658629,0
2013-07-25,33.1,33.165,32.948,33.039,938204,0
2013-07-26,32.866,33.313,32.809,32.944,1114385,0
2013-07-29,33.018,33.109,32.593,32.97,1124844,0
2013-07-30,32.918,33.373,32.822,33.031,1061485,0
2013-07-31,33.317,33.786,33.15,33.473,3801752,0
2013-08-01,33.569,34.067,33.178,33.217,2314413,0
2013-08-02,33.23,33.482,31.898,32.575,3757780,0
2013-08-05,32.58,32.996,32.432,32.853,1253493,0
2013-08-06,32.857,33.156,32.575,32.896,2562802,0
2013-08-07,32.783,33.022,32.723,32.992,1479642,0
2013-08-08,33.061,33.161,32.627,32.822,2301926,0
2013-08-09,32.944,32.992,32.636,32.783,2629601,0
2013-08-12,32.172,32.64,32.15,32.406,2385201,0
2013-08-13,32.51,32.653,32.212,32.298,1774904,0
2013-08-14,32.059,32.102,31.478,31.625,1956611,0
2013-08-15,31.452,31.499,30.601,31.317,2004050,0
2013-08-16,31.387,31.642,31.213,31.43,1702115,0
2013-08-19,31.239,31.569,30.961,31.052,713145,0
2013-08-20,31.052,31.343,31.009,31.282,1030891,0
2013-08-21,31.204,31.577,31.044,31.287,1149303,0
2013-08-22,31.252,31.556,31.039,31.347,1524952,0
2013-08-23,31.352,31.53,31.295,31.339,2301657,0
2013-08-26,31.304,31.76,31.191,31.382,1304778,0
2013-08-27,31.161,31.482,31.026,31.178,1020043,0
2013-08-28,31.226,31.45,31.042,31.347,816148,0
2013-08-29,31.352,32.584,31.352,32.276,3041945,0
2013-08-30,32.276,32.501,31.807,31.898,3183521,0
2013-09-03,32.042,32.488,31.825,32.319,1520810,0
2013-09-04,32.211,32.783,32.211,32.523,1852656,0
2013-09-05,32.501,32.705,32.085,32.133,1037970,0
2013-09-06,32.137,32.176,31.703,31.786,1119005,0
2013-09-09,31.872,32.133,31.547,31.695,2169981,0
2013-09-10,31.911,32.154,31.851,31.929,2456610,0
2013-09-11,31.729,32.219,31.729,32.18,1425843,0
2013-09-12,32.163,32.614,32.141,32.154,1461379,0
2013-09-13,32.115,32.293,31.959,31.994,1886500,0
2013-09-16,32.367,32.566,32.046,32.046,1365213,0
2013-09-17,32.137,32.809,32.085,32.688,2154359,0
2013-09-18,32.588,32.879,32.128,32.64,4558139,0
2013-09-19,32.571,32.87,32.449,32.458,1797013,0
2013-09-20,32.363,32.801,32.172,32.172,11171625,0
2013-09-23,32.141,32.402,32.001,32.285,2461471,0
2013-09-24,32.219,32.423,32.102,32.107,2054872,0
2013-09-25,32.141,32.744,31.946,32.154,2567224,0
2013-09-26,31.907,32.831,31.907,32.77,1898736,0
2013-09-27,32.692,33.061,32.536,33.018,1788320,0
2013-09-30,32.892,33.022,32.354,32.723,1853555,0
2013-10-01,32.727,33.148,32.727,33.139,2625313,0
2013-10-02,33.078,33.209,32.944,33.087,2133246,0
2013-10-03,32.97,33.039,32.337,32.458,2778519,0
2013-10-04,32.436,32.658,32.167,32.302,1612782,0
2013-10-07,31.66,32.358,31.564,32.055,1312864,0
2013-10-08,31.998,32.15,31.382,31.443,1778639,0
2013-10-09,31.391,31.59,30.801,31.1,3219345,0
2013-10-10,31.491,31.695,31.239,31.668,1490728,0
2013-10-11,31.725,31.968,31.586,31.729,1317151,0
2013-10-14,31.642,31.855,31.434,31.695,1052523,0
2013-10-15,31.721,31.838,31.556,31.642,961470,0
2013-10-16,31.885,31.942,31.439,31.456,2360684,0
2013-10-17,31.443,31.963,31.287,31.898,1605984,0
2013-10-18,31.742,32.244,31.742,31.885,756452,0
2013-10-21,32.042,32.042,31.629,31.92,605097,0
2013-10-22,31.898,32.61,31.898,32.588,1064624,0
2013-10-23,32.488,32.827,32.298,32.666,1602757,0
2013-10-24,32.519,33.239,32.436,33.191,1363962,0
2013-10-25,33.165,33.321,32.957,33.187,767147,0
2013-10-28,33.109,33.755,33.109,33.569,964697,0
2013-10-29,33.56,33.621,32.927,33.048,794578,0
2013-10-30,33.009,33.13,32.107,32.319,1827507,0
2013-10-31,32.276,32.558,32.193,32.475,2373577,0
2013-11-01,32.397,32.627,32.185,32.315,1607828,0
2013-11-04,32.393,32.423,31.859,31.881,1385383,0
2013-11-05,31.803,31.803,31.3,31.304,1704413,0
2013-11-06,31.534,33.434,31.534,33.23,5515721,0
2013-11-07,33.23,33.404,32.514,32.801,2250181,0
2013-11-08,32.623,33.139,32.506,33.026,2190565,0
2013-11-11,33.018,33.122,32.697,32.753,1225868,0
2013-11-12,32.649,32.649,32.024,32.48,1290642,0
2013-11-13,32.341,32.948,32.076,32.866,1097473,0
2013-11-14,32.957,33.2,32.877,33.057,2029552,0
2013-11-15,33.165,33.252,32.987,33.139,1297097,0
2013-11-18,33.191,33.3,32.892,32.979,1143114,0
2013-11-19,32.901,33.078,32.606,32.809,1007572,0
2013-11-20,32.866,33.061,32.376,32.432,1083992,0
2013-11-21,32.606,32.861,32.397,32.783,1051831,0
2013-11-22,32.866,33.738,32.866,33.556,2932587,0
2013-11-25,33.686,34.38,33.621,34.102,1872688,0
2013-11-26,34.05,34.922,33.846,34.666,2831622,0
2013-11-27,34.636,35.005,34.575,34.883,1238842,0
2013-11-29,34.749,35.43,34.749,35.334,933889,0
2013-12-02,35.291,35.729,35.039,35.113,1644249,0
2013-12-03,35.096,35.096,34.393,34.61,1556424,0
2013-12-04,34.328,34.684,34.185,34.28,1974914,0
2013-12-05,34.211,34.488,33.963,34.354,2217996,0
2013-12-06,34.54,35.039,34.54,34.818,1404055,0
2013-12-09,34.705,35.512,34.705,34.896,958012,0
2013-12-10,34.892,35.048,34.688,34.926,1088713,0
2013-12-11,34.796,35.048,34.462,34.553,793195,0
2013-12-12,34.657,34.822,34.137,34.575,2239665,0
2013-12-13,34.575,34.814,34.471,34.562,859353,0
2013-12-16,34.562,34.801,34.258,34.627,665261,0
2013-12-17,34.809,34.809,33.985,34.241,1820592,0
2013-12-18,34.493,34.705,33.885,34.688,744944,0
2013-12-19,34.519,35.109,34.519,35.1,769914,0
2013-12-20,35.195,35.516,35.195,35.278,1319918,0
2013-12-23,35.295,35.564,35.178,35.378,655118,0
2013-12-24,35.313,35.846,35.313,35.785,336173,0
2013-12-26,35.751,35.994,35.482,35.911,989131,0
2013-12-27,35.885,36.358,35.885,36.185,1357768,0
2013-12-30,36.258,36.258,35.755,35.95,1157136,0
2013-12-31,35.92,36.792,35.92,36.579,1156945,0
2014-01-02,35.911,36.571,35.599,36.445,1508111,0
2014-01-03,36.731,36.731,36.371,36.423,1307269,0
2014-01-06,36.371,37.004,36.371,36.913,1011491,0
2014-01-07,36.896,37.009,36.701,36.905,2388576,0
2014-01-08,36.679,37.061,36.427,36.636,1420652,0
2014-01-09,36.761,36.788,36.267,36.475,2074156,0
2014-01-10,36.549,36.935,36.345,36.814,1147494,0
2014-01-13,36.714,37.308,36.458,36.84,4026371,0
2014-01-14,36.861,37.039,36.388,36.562,2836463,0
2014-01-15,36.601,36.881,36.479,36.532,1498072,0
2014-01-16,36.766,36.766,36.25,36.432,2007999,0
2014-01-17,36.145,36.423,35.976,35.998,1625117,0
2014-01-21,36.15,36.501,35.486,35.655,981525,0
2014-01-22,35.651,36.074,35.608,35.608,1307507,0
2014-01-23,35.243,35.421,34.983,35.031,1102505,0
2014-01-24,34.909,34.909,34.102,34.185,2093980,0
2014-01-27,32.874,33.972,32.744,33.755,16840022,0
2014-01-28,33.43,34.948,33.43,34.71,9540243,0
2014-01-29,33.651,34.371,33.595,34.193,7677698,0
2014-01-30,33.525,35.013,33.43,34.818,8555148,0
2014-01-31,34.332,34.497,33.681,34.415,10394755,0
2014-02-03,34.172,34.61,33.777,34.046,6424302,0
2014-02-04,34.046,34.449,33.629,34.219,5833066,0
2014-02-05,33.82,34.514,33.655,34.493,4534159,0
2014-02-06,34.514,34.918,34.341,34.575,3479668,0
2014-02-07,34.575,35.217,34.488,34.97,4080417,0
2014-02-10,35.035,35.152,34.779,35.087,3729828,0
2014-02-11,35.174,35.746,35.087,35.568,5687190,0
2014-02-12,35.529,35.816,35.326,35.716,3645455,0
2014-02-13,35.365,36.289,35.217,35.916,3263705,0
2014-02-14,35.625,36.245,35.573,35.903,4690415,0
2014-02-18,36.158,37.677,36.007,37.482,4107650,0
2014-02-19,37.321,37.672,37.317,37.412,2417960,0
2014-02-20,37.577,37.781,37.256,37.707,3201188,0
2014-02-21,37.707,37.742,37.126,37.26,1802128,0
2014-02-24,37.395,37.499,37.122,37.291,2805583,0
2014-02-25,37.534,37.534,36.627,36.653,4959852,0
2014-02-26,36.649,36.692,35.95,36.18,5326467,0
2014-02-27,36.033,36.514,35.946,36.358,2943704,0
2014-02-28,36.106,37.187,36.106,36.727,4747935,0
2014-03-03,36.211,36.406,35.864,36.046,10435952,0
2014-03-04,36.709,37.161,36.102,36.293,6375576,0
2014-03-05,36.31,36.553,35.807,36.449,3499734,0
2014-03-06,36.241,37.135,36.241,36.978,4286927,0
2014-03-07,37.143,37.213,36.571,36.605,2334593,0
2014-03-10,36.614,36.929,36.206,36.232,2286312,0
2014-03-11,36.328,36.77,35.955,36.44,7943225,0
2014-03-12,36.119,36.805,35.85,36.666,6794839,0
2014-03-13,36.744,37.083,36.189,36.267,4220943,0
2014-03-14,36.189,36.51,35.859,36.206,3675611,0
2014-03-17,36.44,36.623,35.92,35.937,3451559,0
2014-03-18,35.885,36.059,35.703,35.72,2589164,0
2014-03-19,35.564,35.903,35.148,35.547,5654606,0
2014-03-20,35,35.495,34.939,35.269,3413181,0
2014-03-21,35.555,35.746,35.061,35.608,8341901,0
2014-03-24,35.521,35.729,34.957,35.018,3621038,0
2014-03-25,34.705,35.252,34.514,34.792,5871628,0
2014-03-26,34.879,34.965,34.341,34.341,3485011,0
2014-03-27,34.323,34.436,33.855,34.289,4423741,0
2014-03-28,34.523,35.599,34.332,35.087,3862811,0
2014-03-31,35.434,35.738,35.044,35.321,4351897,0
2014-04-01,35.486,35.547,35.078,35.13,2657096,0
2014-04-02,35.208,35.477,35.009,35.13,2799244,0
2014-04-03,34.801,35.3,34.775,35.052,5787674,0
2014-04-04,35.217,35.243,34.081,34.297,5389137,0
2014-04-07,34.271,34.375,32.085,32.432,10700488,0
2014-04-08,32.319,33.204,32.169,33.031,5642822,0
2014-04-09,33.178,34.115,33.048,34.028,4393433,0
2014-04-10,34.089,34.384,33.23,33.265,4012230,0
2014-04-11,32.779,33.308,32.397,32.606,4195882,0
2014-04-14,32.623,33.039,32.562,32.892,3179999,0
2014-04-15,32.883,32.892,32.102,32.796,3673392,0
2014-04-16,33.083,33.161,32.597,33.109,3144817,0
2014-04-17,32.935,33.508,32.779,33.404,2959623,0
2014-04-21,33.308,33.473,33.256,33.378,2132121,0
2014-04-22,33.534,34.098,33.307,33.976,3191143,0
2014-04-23,33.881,34.037,33.569,33.751,2567534,0
2014-04-24,33.985,34.046,33.655,33.768,2464824,0
2014-04-25,33.707,33.838,33.464,33.577,3470098,0
2014-04-28,33.612,33.647,32.996,33.178,4368965,0
2014-04-29,33.369,33.391,32.874,32.918,3805897,0
2014-04-30,33.013,33.395,32.701,33.343,4716606,0
2014-05-01,33.386,34.159,33.222,33.916,6365941,0
2014-05-02,33.994,34.549,33.985,34.471,3519062,0
2014-05-05,34.332,35.59,34.202,35.486,6530475,0
2014-05-06,35.33,35.66,35.217,35.451,6313599,0
2014-05-07,35.555,36.302,35.217,35.456,7465241,0
2014-05-08,35.339,35.81,35.313,35.555,3879357,0
2014-05-09,35.287,36.033,35.287,35.998,3238917,0
2014-05-12,36.189,36.345,35.781,35.824,4600428,0
2014-05-13,35.903,36.562,35.664,36.284,5059481,0
2014-05-14,36.302,36.588,36.041,36.362,2619889,0
2014-05-15,36.336,36.345,35.681,36.111,4181516,0
2014-05-16,36.093,36.328,35.655,36.284,2672506,0
2014-05-19,36.25,36.701,36.132,36.501,1923544,0
2014-05-20,36.458,36.479,36.154,36.362,2944503,0
2014-05-21,36.423,37.36,36.328,37.256,3793479,0
2014-05-22,37.23,37.699,37.23,37.317,4060353,0
2014-05-23,37.516,37.907,37.1,37.82,4850810,0
2014-05-27,37.881,38.028,37.308,37.447,3211701,0
2014-05-28,37.516,37.707,37.221,37.534,2411015,0
2014-05-29,37.681,37.777,37.117,37.334,3829159,0
2014-05-30,37.421,37.577,37.083,37.135,2973813,0
2014-06-02,37.247,37.82,37.178,37.768,2902391,0
2014-06-03,37.464,37.594,37.135,37.299,3789185,0
2014-06-04,37.325,37.351,36.614,36.918,5109494,0
2014-06-05,37.065,37.351,36.944,37.221,3415945,0
2014-06-06,37.308,37.421,37.004,37.13,4670180,0
2014-06-09,37.282,37.811,37.083,37.733,4030685,0
2014-06-10,37.586,37.733,37.109,37.377,4238904,0
2014-06-11,37.343,37.646,37.117,37.325,3127079,0
2014-06-12,37.239,37.594,36.462,36.597,5119449,0
2014-06-13,36.657,36.744,36.119,36.38,3466461,0
2014-06-16,36.206,36.406,35.911,35.972,3671230,0
2014-06-17,36.059,36.267,35.755,35.955,6870508,0
2014-06-18,36.085,36.354,35.547,35.929,5149268,0
2014-06-19,36.041,36.111,35.508,35.694,3764546,0
2014-06-20,35.772,35.868,35.313,35.564,5510958,0
2014-06-23,35.486,35.634,35.208,35.382,3618481,0
2014-06-24,35.443,36.145,35.417,35.738,4930867,0
2014-06-25,35.842,36.241,35.599,35.963,4115629,0
2014-06-26,35.963,36.553,35.872,36.388,5426563,0
2014-06-27,36.336,36.805,36.293,36.614,31701921,0
2014-06-30,36.631,36.761,36.458,36.709,4982810,0
2014-07-01,36.987,37.23,36.692,37.03,4155539,0
2014-07-02,36.84,37.56,36.84,37.308,3761742,0
2014-07-03,37.542,37.612,37.187,37.36,2109305,0
2014-07-07,37.195,37.299,36.926,37.004,3950852,0
2014-07-08,36.831,37.004,36.64,36.718,4014284,0
2014-07-09,36.727,36.918,36.553,36.805,2118510,0
2014-07-10,36.501,36.683,36.232,36.614,3678650,0
2014-07-11,36.614,36.97,36.588,36.961,1959722,0
2014-07-14,36.935,37.499,36.883,37.395,4695838,0
2014-07-15,37.343,37.681,36.909,37.143,4977088,0
2014-07-16,37.265,37.568,37.204,37.256,2448848,0
2014-07-17,37.204,37.473,37.074,37.291,4323166,0
2014-07-18,37.213,37.629,36.952,37.612,3651965,0
2014-07-21,37.525,37.577,36.675,36.753,2348392,0
2014-07-22,36.944,37.213,36.38,36.458,2691135,0
2014-07-23,36.571,36.571,35.907,36.05,2888585,0
2014-07-24,36.18,36.272,35.827,35.955,2181724,0
2014-07-25,35.989,36.163,35.356,35.564,3040478,0
2014-07-28,35.486,35.547,35.313,35.417,2762654,0
2014-07-29,35.651,35.755,35.044,35.07,3438203,0
2014-07-30,35.287,35.538,35.104,35.165,3639408,0
2014-07-31,35.087,35.156,34.601,34.697,2914073,0
2014-08-01,34.688,35.078,34.436,35.026,2669101,0
2014-08-04,34.939,35.148,34.766,35.009,2002547,0
2014-08-05,34.931,35.026,34.393,34.454,2165767,0
2014-08-06,34.705,35.764,34.497,35.573,3650552,0
2014-08-07,35.477,35.547,34.723,34.965,3103261,0
2014-08-08,34.879,35.078,34.705,34.913,1962181,0
2014-08-11,35.564,35.564,34.74,34.939,1472387,0
2014-08-12,34.992,35.208,34.783,34.809,1289204,0
2014-08-13,35,35.373,34.926,35.304,1917948,0
2014-08-14,35.417,36.154,35.339,36.137,1658103,0
2014-08-15,36.354,36.761,36.258,36.649,1738841,0
2014-08-18,36.996,36.996,36.571,36.831,1777613,0
2014-08-19,36.987,37.1,36.51,36.64,1949486,0
2014-08-20,36.466,36.753,36.354,36.44,2636213,0
2014-08-21,36.536,36.605,35.998,36.605,2343287,0
2014-08-22,36.527,36.579,36.102,36.267,1312259,0
2014-08-25,36.345,36.371,35.677,35.729,2294836,0
2014-08-26,35.876,36.336,35.582,36.171,4009416,0
2014-08-27,36.076,36.761,35.816,36.744,2826361,0
2014-08-28,36.605,37.325,36.579,36.926,2494504,0
2014-08-29,36.909,37.039,36.276,36.38,6824039,0
2014-09-02,36.362,36.44,35.516,35.807,5755296,0
2014-09-03,35.937,36.024,34.957,35.399,8582551,0
2014-09-04,35.339,35.434,35.122,35.313,6890008,0
2014-09-05,35.226,35.313,34.714,34.957,6390957,0
2014-09-08,34.853,34.853,34.488,34.749,3944561,0
2014-09-09,34.783,34.983,34.566,34.887,6447031,0
2014-09-10,34.775,35.148,34.705,35.07,6066037,0
2014-09-11,35.339,36.744,35.339,36.449,7861904,0
2014-09-12,36.31,36.588,36.067,36.501,5426853,0
2014-09-15,36.527,36.788,36.171,36.571,3183309,0
2014-09-16,36.527,36.527,36.215,36.423,2660202,0
2014-09-17,36.623,36.952,36.024,36.137,3236987,0
2014-09-18,36.215,36.506,36.067,36.267,3910844,0
2014-09-19,36.605,37.195,36.328,37.065,6228334,0
2014-09-22,37.1,37.187,36.293,36.527,3995638,0
2014-09-23,36.571,36.571,36.25,36.414,3046014,0
2014-09-24,36.319,37.1,36.276,37.03,3239573,0
2014-09-25,37.074,37.074,35.876,36.128,7528945,0
2014-09-26,36.241,36.679,36.076,36.623,2569979,0
2014-09-29,36.449,36.597,36.18,36.328,2303065,0
2014-09-30,36.388,36.388,35.547,35.586,2831807,0
2014-10-01,36.015,36.033,35.321,35.634,6243639,0
2014-10-02,35.573,36.089,35.234,35.729,6000086,0
2014-10-03,35.833,36.328,35.677,35.876,3083048,0
2014-10-06,36.024,36.38,35.738,35.946,2792740,0
2014-10-07,35.894,36.128,35.573,35.746,3175004,0
2014-10-08,35.755,36.423,35.59,36.397,4438508,0
2014-10-09,36.215,36.475,35.79,35.92,4940720,0
2014-10-10,35.92,36.527,35.703,35.798,5854011,0
2014-10-13,35.755,36.05,35.26,35.33,5942449,0
2014-10-14,35.365,35.824,35.104,35.295,4720283,0
2014-10-15,34.905,35.201,34.107,35.009,9722687,0
2014-10-16,34.662,35.816,34.254,35.495,4108302,0
2014-10-17,35.868,36.111,35.538,35.816,2690215,0
2014-10-20,35.738,36.284,35.651,36.189,1317286,0
2014-10-21,36.553,37.048,36.128,36.883,3018383,0
2014-10-22,36.909,37.039,36.206,36.345,3810183,0
2014-10-23,36.579,37.221,36.484,37.004,2878421,0
2014-10-24,37.091,38.069,36.735,37.751,2574163,0
2014-10-27,37.889,37.967,37.265,37.672,1514177,0
2014-10-28,37.872,38.549,37.837,38.393,3377326,0
2014-10-29,38.393,38.653,37.924,38.271,3852020,0
2014-10-30,38.028,38.601,37.829,38.427,3139478,0
2014-10-31,38.818,38.983,38.158,38.584,3655407,0
2014-11-03,38.818,39.087,38.401,38.653,4276012,0
2014-11-04,38.566,38.566,37.629,38.072,2772283,0
2014-11-05,38.341,38.427,37.777,38.21,3435390,0
2014-11-06,37.646,38.87,37.612,38.644,6491254,0
2014-11-07,38.479,39.442,38.21,39.26,6700253,0
2014-11-10,39.243,39.278,37.959,38.419,14020591,0
2014-11-11,38.358,39.139,37.976,38.983,7112732,0
2014-11-12,38.922,40.171,38.87,40.111,12286129,0
2014-11-13,39.98,40.232,39.495,39.72,6447908,0
2014-11-14,39.512,39.92,39.087,39.911,5339900,0
2014-11-17,37.915,39.885,37.915,39.555,12582115,0
2014-11-18,39.39,39.659,39.004,39.477,5062873,0
2014-11-19,39.555,39.555,39.061,39.208,4737932,0
2014-11-20,39.338,39.338,38.74,38.991,5546170,0
2014-11-21,39.477,39.746,39.009,39.403,4283346,0
2014-11-24,39.191,39.963,39.139,39.868,6784660,0
2014-11-25,39.911,40.562,39.911,40.406,5426535,0
2014-11-26,40.345,41.048,40.345,40.978,3895856,0
2014-11-28,40.874,44.648,40.605,43.312,7464666,0
2014-12-01,42.87,43.581,42.123,42.436,8453161,0
2014-12-02,42.184,42.878,41.802,42.462,4638952,0
2014-12-03,42.67,42.835,41.867,42.089,3456705,0
2014-12-04,42.089,42.149,41.642,41.828,3036804,0
2014-12-05,41.898,42.141,41.1,41.338,4733854,0
2014-12-08,41.082,41.716,41.082,41.343,2400354,0
2014-12-09,40.996,41.264,40.51,40.874,3631910,0
2014-12-10,40.987,41.36,40.449,40.622,4138737,0
2014-12-11,40.891,41.403,40.609,40.874,3243133,0
2014-12-12,40.596,41.03,40.18,40.241,3929520,0
2014-12-15,40.536,41.264,40.093,40.388,5726267,0
2014-12-16,40.353,40.787,39.816,39.816,5551326,0
2014-12-17,40.093,40.887,39.911,40.562,6918191,0
2014-12-18,40.978,41.525,40.614,41.282,4857984,0
2014-12-19,41.525,42.141,41.03,42.106,21124823,0
2014-12-22,41.846,42.887,41.846,42.436,3401956,0
2014-12-23,42.418,42.822,42.349,42.557,2108583,0
2014-12-24,42.549,42.844,42.401,42.601,1131780,0
2014-12-26,42.644,42.809,42.384,42.705,1350138,0
2014-12-29,42.705,43.113,42.479,42.657,1671871,0
2014-12-30,42.332,42.661,42.106,42.245,1896605,0
2014-12-31,42.497,42.627,41.846,41.915,2185932,0
2015-01-02,42.288,42.549,41.672,41.941,3085756,0
2015-01-05,41.993,42.127,39.651,40.024,6538454,0
2015-01-06,40.024,40.735,39.147,40.015,6993975,0
2015-01-07,40.163,40.692,39.746,39.859,4466033,0
2015-01-08,40.336,40.596,39.915,40.089,3595706,0
2015-01-09,40.041,40.362,39.742,39.911,2438648,0
2015-01-12,40.024,40.18,39.737,40.063,2394348,0
2015-01-13,39.998,40.805,39.998,40.319,3607000,0
2015-01-14,39.998,40.319,39.737,40.058,3254716,0
2015-01-15,40.31,40.371,39.59,39.703,3759905,0
2015-01-16,39.72,39.781,38.662,39.139,4659906,0
2015-01-20,39.121,39.755,39.035,39.113,2695803,0
2015-01-21,39.165,39.364,38.844,39.356,4377134,0
2015-01-22,39.304,39.581,39.165,39.382,4769334,0
2015-01-23,39.607,39.798,39.338,39.529,4626330,0
2015-01-26,39.382,40.145,39.217,40.085,3890752,0
2015-01-27,39.72,39.937,39.312,39.495,2840355,0
2015-01-28,39.685,40.006,39.304,39.373,4359030,0
2015-01-29,39.2,39.477,38.931,39.33,2709335,0
2015-01-30,39.399,39.885,38.983,39.555,3444886,0
2015-02-02,39.442,40.226,39.304,40.119,5168049,0
2015-02-03,40.258,40.996,40.171,40.926,3978291,0
2015-02-04,40.961,41.525,40.327,41.273,2651704,0
2015-02-05,41.325,41.707,41.056,41.659,1772104,0
2015-02-06,41.655,41.941,41.178,41.291,1833746,0
2015-02-09,41.212,41.429,40.744,40.952,2099125,0
2015-02-10,41.022,41.412,40.865,41.325,2311110,0
2015-02-11,41.264,41.69,41.169,41.69,2127140,0
2015-02-12,41.742,42.132,41.681,41.976,2928183,0
2015-02-13,42.757,44.084,42.549,44.058,5261399,0
2015-02-17,43.954,45.013,43.833,44.527,3714864,0
2015-02-18,44.405,44.726,43.941,44.089,2551060,0
2015-02-19,43.998,44.319,43.815,44.293,2462593,0
2015-02-20,44.553,44.813,43.828,44.813,2315663,0
2015-02-23,44.752,45.412,44.605,45.386,3253007,0
2015-02-24,45.29,45.551,44.44,44.579,4083923,0
2015-02-25,44.509,45.455,44.509,45.403,2535267,0
2015-02-26,45.377,45.611,45.099,45.282,2559854,0
2015-02-27,45.429,45.542,44.856,45.264,3028986,0
2015-03-02,44.648,45.603,44.648,45.559,3540680,0
2015-03-03,45.325,46.366,45.325,46.314,2571949,0
2015-03-04,46.01,46.557,45.403,45.837,2017681,0
2015-03-05,45.689,46.028,45.603,45.88,2297293,0
2015-03-06,45.82,45.95,44.848,45.334,2807995,0
2015-03-09,45.464,45.767,45.047,45.464,1900580,0
2015-03-10,45.204,45.88,44.509,44.683,2241048,0
2015-03-11,44.822,44.822,43.234,43.746,5096067,0
2015-03-12,43.772,44.197,43.633,44.084,2448164,0
2015-03-13,43.381,44.44,43.347,43.468,3139011,0
2015-03-16,43.685,44.284,43.538,43.954,3553128,0
2015-03-17,43.711,44.162,43.668,43.893,2561230,0
2015-03-18,43.616,44.518,43.269,44.457,4767701,0
2015-03-19,44.353,44.397,43.954,44.128,2702189,0
2015-03-20,44.527,44.666,44.076,44.579,4279590,0
2015-03-23,44.605,44.891,44.293,44.535,2029206,0
2015-03-24,44.379,44.561,44.015,44.058,2316195,0
2015-03-25,43.867,43.998,43.373,43.408,4691978,0
2015-03-26,43.338,43.494,42.956,43.095,3398799,0
2015-03-27,43.165,43.59,43,43.008,2176504,0
2015-03-30,43.243,43.581,43.243,43.295,2581631,0
2015-03-31,43.451,43.633,43.121,43.217,2902850,0
2015-04-01,43.538,43.624,43.269,43.329,3972316,0
2015-04-02,43.538,43.572,43.295,43.442,3331144,0
2015-04-06,43.52,43.859,43.364,43.512,7666518,0
2015-04-07,43.607,43.711,43.416,43.416,2255668,0
2015-04-08,43.416,43.642,43.26,43.607,4229107,0
2015-04-09,43.668,43.703,43.121,43.425,2043729,0
2015-04-10,43.598,43.893,43.477,43.807,2273896,0
2015-04-13,43.737,44.015,43.329,43.329,1978724,0
2015-04-14,43.416,43.668,42.939,43,2592695,0
2015-04-15,43.017,43.26,42.8,42.844,1906112,0
2015-04-16,42.852,43.117,42.644,42.835,2856765,0
2015-04-17,42.436,42.601,41.924,42.254,3874002,0
2015-04-20,42.323,42.479,42.106,42.149,2530241,0
2015-04-21,42.384,42.783,42.193,42.635,1878689,0
2015-04-22,42.705,42.713,42.405,42.54,1249941,0
2015-04-23,42.722,43.902,42.514,43.824,4063138,0
2015-04-24,43.98,44.44,43.841,44.206,2391569,0
2015-04-27,44.527,44.527,43.815,43.841,1823358,0
2015-04-28,43.451,44.145,43.381,43.993,1547538,0
2015-04-29,43.807,44.128,43.52,43.841,2371979,0
2015-04-30,43.998,44.362,43.59,43.772,2577943,0
2015-05-01,43.746,44.752,43.598,44.596,2838077,0
2015-05-04,44.501,44.726,44.24,44.431,2070583,0
2015-05-05,44.327,44.405,43.755,43.919,4326845,0
2015-05-06,43.789,44.097,43.59,43.893,2411971,0
2015-05-07,44.058,44.058,43.408,43.642,4370608,0
2015-05-08,43.729,44.223,42.262,42.358,6655603,0
2015-05-11,42.418,42.687,41.959,42.054,2708989,0
2015-05-12,41.889,42.219,41.733,41.993,3036027,0
2015-05-13,41.993,42.271,41.733,41.837,3042081,0
2015-05-14,42.011,42.497,41.802,42.444,3093254,0
2015-05-15,42.731,43.555,42.557,42.887,3789969,0
2015-05-18,42.635,43.321,42.635,43.095,2692934,0
2015-05-19,43.182,44.032,43.052,43.954,3991183,0
2015-05-20,43.98,46.097,43.98,45.655,5248897,0
2015-05-21,45.455,46.34,45.273,46.297,8644354,0
2015-05-22,46.271,47.329,46.175,46.644,5925222,0
2015-05-26,46.357,46.783,45.915,46.739,2915950,0
2015-05-27,46.939,47.494,46.592,47.208,2472944,0
2015-05-28,47,47.26,46.214,46.453,3239747,0
2015-05-29,46.383,46.817,46.01,46.635,3483974,0
2015-06-01,46.835,47.225,46.323,46.783,2377488,0
2015-06-02,46.418,46.982,46.08,46.357,2068766,0
2015-06-03,46.462,46.47,45.663,45.724,2861819,0
2015-06-04,45.455,45.611,44.553,44.692,5125803,0
2015-06-05,44.657,45.472,44.509,45.195,6604198,0
2015-06-08,45.533,45.542,44.978,45.108,3246315,0
2015-06-09,45.177,45.342,44.631,45.169,3064171,0
2015-06-10,45.195,45.82,44.83,45.564,4676554,0
2015-06-11,45.299,45.715,45.23,45.36,2706729,0
2015-06-12,45.247,45.741,45.117,45.62,3397301,0
2015-06-15,45.672,45.672,45.151,45.455,2615286,0
2015-06-16,45.481,45.611,45.108,45.42,2360223,0
2015-06-17,45.551,45.889,45.472,45.741,3213467,0
2015-06-18,45.889,46.349,45.794,46.115,2976961,0
2015-06-19,45.984,46.271,45.802,45.828,2976154,0
2015-06-22,45.915,46.245,45.872,46.115,1459032,0
2015-06-23,46.071,46.522,45.932,46.357,2292886,0
2015-06-24,46.219,46.383,45.95,45.958,2151609,0
2015-06-25,46.002,46.488,45.75,45.915,1808721,0
2015-06-26,46.002,46.167,45.689,45.811,1451310,0
2015-06-29,45.49,45.49,44.319,44.423,4272790,0
2015-06-30,44.64,44.64,43.755,43.928,3596997,0
2015-07-01,44.162,44.553,43.998,44.336,3155147,0
2015-07-02,42.583,42.583,41.186,41.299,4280397,0
2015-07-06,40.978,41.516,40.909,41.282,4488204,0
2015-07-07,41.291,41.351,39.963,40.718,5844773,0
2015-07-08,40.579,40.588,39.824,40.058,3091756,0
2015-07-09,40.414,40.683,39.937,40.119,3464611,0
2015-07-10,40.709,41.724,40.709,41.455,5740812,0
2015-07-13,41.586,42.158,41.429,41.612,3543792,0
2015-07-14,41.542,41.933,41.494,41.542,4162092,0
2015-07-15,41.907,42.106,41.325,41.889,3348727,0
2015-07-16,42.167,42.87,42.132,42.809,3312933,0
2015-07-17,43.06,43.173,42.262,42.514,2343165,0
2015-07-20,42.488,42.748,42.236,42.722,2744258,0
2015-07-21,42.8,43.234,42.67,43.026,3168747,0
2015-07-22,43.408,43.59,42.878,42.904,2865162,0
2015-07-23,43.034,43.034,42.366,42.557,2181691,0
2015-07-24,42.792,42.792,42.297,42.462,2586126,0
2015-07-27,42.132,42.306,41.681,41.828,3101553,0
2015-07-28,42.132,42.332,41.716,42.245,1913028,0
2015-07-29,42.202,42.531,41.933,42.453,2670494,0
2015-07-30,42.306,42.67,42.08,42.505,1091249,0
2015-07-31,43.052,43.13,42.514,42.635,1840186,0
2015-08-03,42.861,43.355,42.601,42.939,2837698,0
2015-08-04,43.087,43.364,42.687,42.878,1450849,0
2015-08-05,43.286,43.928,42.705,43.572,3268099,0
2015-08-06,43.755,43.807,42.045,42.549,3918017,0
2015-08-07,42.627,42.696,41.872,42.418,1830965,0
2015-08-10,42.722,42.826,42.401,42.462,1944377,0
2015-08-11,42.34,42.497,41.655,41.898,2827811,0
2015-08-12,41.516,41.976,41.351,41.603,2701382,0
2015-08-13,41.447,42.037,41.351,41.75,1948872,0
2015-08-14,41.516,41.933,41.438,41.794,2586126,0
2015-08-17,41.828,42.323,41.75,42.236,2929129,0
2015-08-18,42.271,42.323,41.933,42.028,2117954,0
2015-08-19,41.88,42.106,41.473,41.716,1978378,0
2015-08-20,41.473,41.82,40.562,40.588,3942349,0
2015-08-21,40.111,40.267,39.226,39.26,4287658,0
2015-08-24,36.909,39.486,34.861,37.95,9213145,0
2015-08-25,38.714,38.939,37.829,37.837,4053341,0
2015-08-26,38.766,38.818,37.126,38.236,4966288,0
2015-08-27,38.766,39.902,38.766,39.538,3754596,0
2015-08-28,39.182,40.006,39.182,39.729,2190450,0
2015-08-31,39.711,39.711,38.809,38.931,3783641,0
2015-09-01,38.002,39.104,37.447,37.655,4454549,0
2015-09-02,37.976,38.098,37.404,37.803,4253196,0
2015-09-03,38.054,38.488,37.612,38.367,3793553,0
2015-09-04,38.046,38.184,37.646,38.011,2342819,0
2015-09-08,38.861,39.217,38.523,38.852,2534145,0
2015-09-09,39.286,39.399,38.063,38.15,3254383,0
2015-09-10,38.106,38.653,38.02,38.618,3781351,0
2015-09-11,38.28,38.61,37.794,38.115,3428536,0
2015-09-14,38.089,38.089,37.473,37.829,3922756,0
2015-09-15,37.256,38.445,37.256,38.341,3949677,0
2015-09-16,38.445,38.722,38.289,38.67,1696461,0
2015-09-17,38.748,39.668,38.748,39.39,3337133,0
2015-09-18,38.913,39.859,38.818,39.521,4702351,0
2015-09-21,39.85,39.92,39.503,39.772,2478246,0
2015-09-22,39.26,39.416,38.965,39.078,2699653,0
2015-09-23,39.113,39.217,38.887,39.043,1643958,0
2015-09-24,38.636,38.983,38.523,38.792,4892046,0
2015-09-25,39.468,39.538,38.445,38.584,2921061,0
2015-09-28,38.341,38.445,35.599,35.712,17752745,0
2015-09-29,35.677,35.755,34.792,35.313,11772647,0
2015-09-30,35.642,36.015,35.347,35.59,6020770,0
2015-10-01,35.712,36.44,35.616,36.423,3362839,0
2015-10-02,36.067,36.77,35.651,36.77,5408643,0
2015-10-05,37.421,37.516,37.056,37.456,2781498,0
2015-10-06,37.395,37.794,37.265,37.447,3074468,0
2015-10-07,37.317,37.759,37.291,37.577,2634879,0
2015-10-08,37.716,38.046,37.343,37.551,3297258,0
2015-10-09,37.56,37.924,37.499,37.534,3332757,0
2015-10-12,37.525,37.612,36.909,36.97,3734055,0
2015-10-13,36.805,37.247,36.788,37.056,2967049,0
2015-10-14,36.952,37.152,36.683,36.918,3828130,0
2015-10-15,37.187,37.985,36.918,37.924,4193724,0
2015-10-16,38.089,38.228,37.889,37.933,4135980,0
2015-10-19,38.098,38.176,37.898,38.08,2328197,0
2015-10-20,37.889,38.115,37.603,37.768,3404101,0
2015-10-21,37.785,37.994,36.709,36.84,5903669,0
2015-10-22,36.892,37.135,36.258,36.388,7333888,0
2015-10-23,36.796,36.952,36.466,36.909,3779838,0
2015-10-26,36.874,37.1,36.093,37.048,2345816,0
2015-10-27,36.944,37.187,36.527,37.126,4000669,0
2015-10-28,37.169,37.412,36.77,37.143,6917005,0
2015-10-29,37.126,37.221,36.77,36.883,5234029,0
2015-10-30,36.883,37.204,36.64,36.996,5228497,0
2015-11-02,37.117,38.115,37.03,38.054,5892060,0
2015-11-03,38.037,38.653,37.794,38.644,3984879,0
2015-11-04,38.662,38.74,38.098,38.349,5749700,0
2015-11-05,38.427,38.497,37.898,38.193,4061294,0
2015-11-06,38.02,38.497,37.915,38.349,4175974,0
2015-11-09,38.167,38.232,37.512,38.02,4091610,0
2015-11-10,37.924,38.41,37.863,38.349,2864009,0
2015-11-11,38.584,38.957,38.262,38.566,2155066,0
2015-11-12,38.453,38.592,38.15,38.184,3776841,0
2015-11-13,37.82,38.28,37.629,37.811,3548402,0
2015-11-16,37.994,38.367,36.883,36.996,7660294,0
2015-11-17,37.004,37.004,36.007,36.067,10281112,0
2015-11-18,36.102,36.163,35.417,35.868,19814555,0
2015-11-19,35.937,35.946,34.896,35.026,7221858,0
2015-11-20,35.33,35.503,34.853,35.451,5007319,0
2015-11-23,34.922,35.608,34.844,35.356,3742494,0
2015-11-24,35.139,35.313,34.454,34.584,6325508,0
2015-11-25,34.662,35.347,34.323,35.26,3108929,0
2015-11-27,34.931,35.287,34.931,35.148,2223183,0
2015-11-30,34.853,35.573,34.792,35.573,4697510,0
2015-12-01,35.807,36.276,35.538,36.163,5191024,0
2015-12-02,36.18,36.189,35.95,35.998,4227888,0
2015-12-03,36.067,36.354,34.939,35.139,5221194,0
2015-12-04,35.044,35.686,34.887,35.469,3087492,0
2015-12-07,35.339,35.529,35.2,35.434,2618743,0
2015-12-08,35.191,35.399,34.887,34.983,3098593,0
2015-12-09,34.965,35.243,34.367,34.471,4175628,0
2015-12-10,34.523,35.625,34.089,34.879,6561093,0
2015-12-11,34.393,34.714,34.054,34.358,4094257,0
2015-12-14,34.436,34.436,33.039,33.3,5518600,0
2015-12-15,33.464,34.028,33.169,33.317,5835553,0
2015-12-16,33.673,35.451,33.43,34.245,11112803,0
2015-12-17,34.271,34.558,33.447,33.456,4808732,0
2015-12-18,33.265,33.473,32.527,32.562,8321175,0
2015-12-21,32.779,33.169,32.354,32.536,5102637,0
2015-12-22,32.831,33.386,32.311,32.58,4259373,0
2015-12-23,32.901,33.005,32.606,32.84,3217386,0
2015-12-24,33.005,33.334,32.953,33.248,1514924,0
2015-12-28,33.213,33.248,32.623,33.065,3048112,0
2015-12-29,33.23,33.668,33.091,33.638,2746226,0
2015-12-30,33.551,33.733,33.464,33.551,2521775,0
2015-12-31,34.028,35.564,34.028,35.373,6823962,0
2016-01-04,34.714,34.996,34.375,34.905,6581156,0
2016-01-05,34.957,34.992,34.141,34.532,4915433,0
2016-01-06,34.176,34.471,33.751,33.881,4766410,0
2016-01-07,33.265,33.386,32.727,32.753,5705339,0
2016-01-08,32.857,33.057,31.963,32.024,4070549,0
2016-01-11,31.712,31.712,29.725,30.02,11553233,0
2016-01-12,30.35,30.653,29.183,29.621,6854903,0
2016-01-13,29.76,30.402,28.215,28.276,7217466,0
2016-01-14,28.293,29.378,27.981,29.018,7157982,0
2016-01-15,28.276,28.588,27.599,27.764,10517706,0
2016-01-19,28.207,28.241,27.209,27.521,8362437,0
2016-01-20,27.148,27.543,26.454,27.183,10867829,0
2016-01-21,27.278,28.085,26.871,27.53,5816971,0
2016-01-22,28.068,28.497,28.055,28.38,5394503,0
2016-01-25,28.302,28.575,28.024,28.371,5152269,0
2016-01-26,28.493,29.361,28.371,29.126,5752749,0
2016-01-27,29.092,29.283,28.64,28.684,6236601,0
2016-01-28,29.048,29.135,27.99,28.337,11966073,0
2016-01-29,28.502,28.909,28.398,28.901,8812345,0
2016-02-01,28.875,29.56,28.363,29.491,4787631,0
2016-02-02,29.933,29.933,29.1,29.157,5451369,0
2016-02-03,29.283,29.703,28.51,29.638,5145369,0
2016-02-04,29.734,30.115,29.551,30.003,3496528,0
2016-02-05,29.977,30.211,28.606,28.649,5895543,0
2016-02-08,28.311,28.319,26.029,27.105,10952404,0
2016-02-09,26.81,27.274,26.042,26.437,11374802,0
2016-02-10,26.723,27.313,26.471,26.549,9004790,0
2016-02-11,26.133,26.497,25.986,26.307,8345451,0
2016-02-12,26.602,27.4,26.246,27.374,5857544,0
2016-02-16,28.319,29.517,27.972,29.465,10084331,0
2016-02-17,29.586,31.261,29.239,31.252,8747355,0
2016-02-18,31.512,31.625,30.875,31.452,7419304,0
2016-02-19,31.165,31.616,30.731,31.4,5608545,0
2016-02-22,31.668,32.345,31.278,32.311,5259475,0
2016-02-23,32.076,32.302,31.417,32.094,4876788,0
2016-02-24,31.755,31.755,30.462,31.33,6241370,0
2016-02-25,31.512,31.668,30.549,31.269,6515536,0
2016-02-26,31.53,31.66,31.022,31.304,4035331,0
2016-02-29,31.183,31.686,30.974,31.2,3182572,0
2016-03-01,31.504,32.146,31.295,31.99,3702294,0
2016-03-02,31.833,32.007,31.413,31.833,2915752,0
2016-03-03,31.703,32.063,31.582,31.703,2705492,0
2016-03-04,31.868,32.258,31.33,31.686,4406695,0
2016-03-07,31.504,31.773,31.187,31.573,2661521,0
2016-03-08,31.313,31.469,30.254,30.315,3385031,0
2016-03-09,30.506,30.81,30.306,30.489,3244295,0
2016-03-10,30.662,30.818,29.551,29.899,4025945,0
2016-03-11,30.436,30.723,30.263,30.619,4624924,0
2016-03-14,30.489,31.209,30.315,31.079,2776662,0
2016-03-15,30.532,31.009,30.506,30.827,2915693,0
2016-03-16,30.836,31.903,30.558,31.894,5348523,0
2016-03-17,31.781,32.38,31.721,32.25,3205376,0
2016-03-18,32.432,32.935,31.877,32.172,6372346,0
2016-03-21,32.172,32.328,31.929,32.232,1699971,0
2016-03-22,31.955,32.232,31.747,32.198,1660682,0
2016-03-23,32.163,32.215,31.209,31.347,2284197,0
2016-03-24,31.235,31.347,30.87,31.157,3035817,0
2016-03-28,31.295,31.382,30.788,31.278,1126967,0
2016-03-29,31.261,32.692,31.035,32.58,2853637,0
2016-03-30,32.467,32.874,31.955,32.701,1928172,0
2016-03-31,32.762,32.857,32.415,32.588,2242019,0
2016-04-01,32.519,33.065,32.302,33.039,3102927,0
2016-04-04,32.961,33.213,32.623,32.987,1460155,0
2016-04-05,32.701,32.727,31.99,32.102,2611193,0
2016-04-06,32.05,32.553,31.443,32.527,2237525,0
2016-04-07,32.285,32.38,31.851,32.059,2403806,0
2016-04-08,32.224,32.961,32.06,32.866,1725154,0
2016-04-11,32.961,33.456,32.727,32.77,1815807,0
2016-04-12,32.77,33.196,32.467,32.909,2086126,0
2016-04-13,33.213,33.517,33.031,33.421,1504201,0
2016-04-14,33.508,33.508,33.206,33.395,1029024,0
2016-04-15,33.499,33.53,32.844,32.987,1951510,0
2016-04-18,32.935,33.074,32.658,32.927,1620499,0
2016-04-19,32.961,33.612,32.857,32.927,1617667,0
2016-04-20,32.892,32.892,32.345,32.458,2202715,0
2016-04-21,32.224,32.311,31.894,32.042,2331933,0
2016-04-22,31.833,32.345,31.668,32.172,1814982,0
2016-04-25,32.163,32.258,31.833,32.154,1385476,0
2016-04-26,32.258,33.143,32.224,33.109,2732703,0
2016-04-27,33.005,33.031,32.276,32.883,2163200,0
2016-04-28,32.71,32.822,31.968,32.068,2634557,0
2016-04-29,31.851,31.911,30.966,31.755,3090421,0
2016-05-02,31.764,32.527,31.599,32.441,1533390,0
2016-05-03,32.154,32.675,31.564,31.573,3466394,0
2016-05-04,31.4,31.504,31.113,31.417,2218324,0
2016-05-05,31.426,31.734,31.269,31.443,3160100,0
2016-05-06,31.217,31.564,31.122,31.391,3262257,0
2016-05-09,31.417,31.686,31.044,31.478,3166695,0
2016-05-10,31.287,32.033,30.393,31.738,6180325,0
2016-05-11,31.599,31.599,31.105,31.478,3287751,0
2016-05-12,31.564,32.198,31.044,31.521,5616063,0
2016-05-13,31.356,31.911,30.974,31.443,12698077,0
2016-05-16,31.434,32.762,31.347,32.614,5416185,0
2016-05-17,32.545,32.675,31.495,31.738,5848187,0
2016-05-18,31.642,31.738,30.905,31.191,4850581,0
2016-05-19,31.061,31.131,30.315,30.818,6692357,0
2016-05-20,30.87,31.443,30.714,30.992,4190657,0
2016-05-23,31,31.113,30.48,30.549,4092244,0
2016-05-24,30.575,30.922,30.402,30.688,4720098,0
2016-05-25,30.749,31.07,30.671,30.896,6087312,0
2016-05-26,30.853,31.174,30.449,30.879,11610932,0
2016-05-27,31.868,31.877,31.105,31.347,10674495,0
2016-05-31,31.486,31.564,30.905,31.347,4789613,0
2016-06-01,31.408,31.452,30.987,31.434,5719707,0
2016-06-02,31.426,32.276,31.2,32.25,7157555,0
2016-06-03,32.198,32.684,31.703,32.545,6842237,0
2016-06-06,32.649,32.957,32.467,32.762,4064287,0
2016-06-07,32.762,32.979,32.649,32.866,3944455,0
2016-06-08,32.996,33.213,32.475,32.527,7607277,0
2016-06-09,32.371,32.441,31.651,31.764,4313474,0
2016-06-10,31.347,31.452,30.627,30.74,7566948,0
2016-06-13,30.636,30.688,29.708,29.768,5847067,0
2016-06-14,29.803,29.803,29.005,29.491,5514536,0
2016-06-15,29.482,30.094,29.248,29.933,4132490,0
2016-06-16,29.734,29.777,29.243,29.734,4328958,0
2016-06-17,29.708,29.942,29.3,29.439,4192152,0
2016-06-20,29.916,31.035,29.647,29.725,4678145,0
2016-06-21,29.96,31.34,29.95,31.25,6931308,0
2016-06-22,31.33,31.95,31.07,31.39,4556778,0
2016-06-23,31.97,32.6,31.85,32.31,3031208,0
2016-06-24,29.21,29.66,28.53,28.66,17193514,0
2016-06-27,28,28,26.24,26.71,21321698,0
2016-06-28,27.09,29.13,27.04,28.88,10688119,0
2016-06-29,29.24,30.05,29.12,29.19,6944926,0
2016-06-30,29.21,29.21,28.16,28.65,6953872,0
2016-07-01,28.64,29.28,28.595,29,5107446,0
2016-07-05,28.88,28.99,26.99,27.01,7887677,0
2016-07-06,26.97,27.435,25.86,27.38,7092976,0
2016-07-07,27.38,27.95,27.33,27.76,2470520,0
2016-07-08,27.84,28.93,27.72,28.7,4228846,0
2016-07-11,28.78,29.11,28.59,28.75,3363358,0
2016-07-12,28.85,29.99,28.85,29.87,3695594,0
2016-07-13,30.14,30.2799,29.84,30.13,3320101,0
2016-07-14,30.28,31.04,30.11,30.91,3124167,0
2016-07-15,31.27,31.27,30.37,30.6,4384860,0
2016-07-18,30.48,31.455,30.03,31.27,4311213,0
2016-07-19,31.16,31.18,30.38,30.73,5799602,0
2016-07-20,30.94,30.94,30.09,30.1,5907276,0
2016-07-21,30,30.62,29.99,30.55,4023205,0
2016-07-22,30.8,30.99,30.6,30.67,2423982,0
2016-07-25,30.53,30.97,30.21,30.21,1682149,0
2016-07-26,30.21,30.77,30.09,30.63,2187452,0
2016-07-27,30.73,30.84,29.93,30.1,2784289,0
2016-07-28,30,30.36,29.95,30.22,2515458,0
2016-07-29,30.38,31,30.08,30.95,3148417,0
2016-08-01,30.93,31.26,30.72,31,2905527,0
2016-08-02,30.87,31.07,30.38,30.58,2733721,0
2016-08-03,30.43,31.47,29.92,31.44,2002165,0
2016-08-04,31.46,31.75,31.05,31.41,2198621,0
2016-08-05,31.24,31.376,30.07,30.11,7888646,0
2016-08-08,29.95,30.41,29.93,30.27,2643715,0
2016-08-09,30.44,30.71,30.26,30.37,3057109,0
2016-08-10,30.5,30.7,30.06,30.36,2306298,0
2016-08-11,30.57,30.88,30.47,30.49,1550747,0
2016-08-12,30.37,30.87,30.28,30.47,1923954,0
2016-08-15,30.7,31.68,30.665,31.59,2127078,0
2016-08-16,31.56,31.97,31.3799,31.49,1519627,0
2016-08-17,31.53,31.71,31.25,31.52,1894009,0
2016-08-18,31.57,31.63,31.21,31.41,670353,0
2016-08-19,31.16,31.34,30.615,30.7,2115604,0
2016-08-22,30.7,30.94,30.36,30.85,1061157,0
2016-08-23,31,31.44,30.88,31.15,1496291,0
2016-08-24,31.05,31.38,30.505,30.58,1581176,0
2016-08-25,30.59,30.744,30.14,30.19,1991140,0
2016-08-26,30.37,30.645,29.76,30.01,1777105,0
2016-08-29,30.03,30.5,30.03,30.1,1787260,0
2016-08-30,30.23,30.48,30.1,30.27,1507543,0
2016-08-31,30.3,30.85,30.23,30.83,2267569,0
2016-09-01,30.99,31.36,30.585,31,1607143,0
2016-09-02,31.36,32.09,31.26,31.97,1755701,0
2016-09-06,31.94,32.18,31.54,31.94,1435709,0
2016-09-07,32.01,32.37,31.69,31.72,2372262,0
2016-09-08,31.73,31.92,31.52,31.78,1773195,0
2016-09-09,31.38,31.58,30.65,30.68,2083890,0
2016-09-12,30.64,32.29,30.28,32.05,3419257,0
2016-09-13,31.53,31.55,30.93,31.4,1788312,0
2016-09-14,31.43,31.85,31.05,31.21,1650527,0
2016-09-15,31.13,32.03,30.85,31.85,2501608,0
2016-09-16,31.84,31.84,31.2801,31.6,2498046,0
2016-09-19,31.83,32.16,31.66,31.94,1292073,0
2016-09-20,32.1,32.28,31.75,32.13,1787649,0
2016-09-21,32.22,32.59,31.93,32.5,1673151,0
2016-09-22,32.84,33.32,32.75,32.91,1798641,0
2016-09-23,32.64,33.58,32.64,33.4,1981234,0
2016-09-26,33.22,33.47,32.2601,32.315,1247298,0
2016-09-27,32.38,32.56,32.16,32.46,1055779,0
2016-09-28,32.64,32.965,32.45,32.84,1543132,0
2016-09-29,32.83,32.97,31.73,31.85,2161965,0
2016-09-30,31.99,33.22,31.76,33.04,2606328,0
2016-10-03,32.72,33.27,32.65,33,2902135,0
2016-10-04,33.14,33.5,32.725,32.87,3194267,0
2016-10-05,32.92,33.23,32.86,33.06,2090187,0
2016-10-06,32.89,33.07,32.395,32.43,2245409,0
2016-10-07,32.64,32.75,31.29,31.56,3654076,0
2016-10-10,31.74,32.02,31.72,31.73,1175948,0
2016-10-11,31.73,31.73,31.34,31.51,5867165,0
2016-10-12,31.48,31.81,31.34,31.76,3385268,0
2016-10-13,31.45,31.63,30.975,31.2,2619504,0
2016-10-14,31.4,31.685,30.9,30.95,1556039,0
2016-10-17,30.88,31.11,30.45,30.47,1534809,0
2016-10-18,31.14,31.14,30.5,30.51,2190846,0
2016-10-19,30.46,31.05,30.46,30.87,1068999,0
2016-10-20,30.86,31.1,30.48,30.96,1069894,0
2016-10-21,30.89,31.36,30.45,31.25,1442525,0
2016-10-24,31.41,31.65,30.995,31.59,1158789,0
2016-10-25,31.52,31.99,31.44,31.56,1349653,0
2016-10-26,31.53,31.53,31.14,31.37,1017336,0
2016-10-27,31.46,31.46,30.75,31.13,1737553,0
2016-10-28,31.01,31.85,31.01,31.55,2124269,0
2016-10-31,31.69,32.12,31.54,31.8,1941978,0
2016-11-01,31.93,32.11,31.29,31.61,3037058,0
2016-11-02,31.64,31.75,31.27,31.29,2272124,0
2016-11-03,31.37,31.77,30.69,30.7,2436130,0
2016-11-04,28.44,31.57,27.82,30.85,3899408,0
2016-11-07,31.36,31.98,31.04,31.3,2767943,0
2016-11-08,31.29,32.36,30.7,32.24,2751598,0
2016-11-09,29.99,32.83,29.99,32.12,3788820,0
2016-11-10,32,32.24,28.68,30.29,9087744,0
2016-11-11,30.16,30.4,29.435,30.01,3300281,0
2016-11-14,30.05,30.35,29.6,30.16,5746467,0
2016-11-15,30.18,30.445,29.62,30.41,4939377,0
2016-11-16,30.26,31.35,30.02,31.13,2169267,0
2016-11-17,30.97,32.31,30.97,32,3517298,0
2016-11-18,31.82,32.355,31.56,31.76,2564046,0
2016-11-21,31.84,32.61,31.64,31.96,2886997,0
2016-11-22,32.09,32.44,31.915,32.05,2309069,0
2016-11-23,31.97,32.18,31.165,31.25,2444707,0
2016-11-25,31.44,31.63,31.14,31.53,1447486,0
2016-11-28,31.37,31.895,31.05,31.16,3694816,0
2016-11-29,31.06,31.53,30.87,31.09,3157335,0
2016-11-30,31.15,31.38,30.215,30.45,4036535,0
2016-12-01,30.42,30.78,29.275,29.3,3719910,0
2016-12-02,29.38,29.59,28.61,28.65,4235861,0
2016-12-05,28.9,29.16,28.46,28.47,4230633,0
2016-12-06,28.38,28.98,28.38,28.82,4845076,0
2016-12-07,28.68,29.28,28.61,29.02,4683267,0
2016-12-08,29.09,29.66,28.92,29.1,3506496,0
2016-12-09,29.14,29.52,28.78,28.95,4518980,0
2016-12-12,28.94,29.1,28.59,28.79,4692901,0
2016-12-13,28.83,29.49,28.74,29.31,4258479,0
2016-12-14,29.39,29.44,29,29.12,3043247,0
2016-12-15,29.4,29.615,28.93,29.16,3711100,0
2016-12-16,29.33,30.03,29.18,29.6,5302120,0
2016-12-19,29.56,29.86,29.315,29.36,1556696,0
2016-12-20,29.35,29.91,29.29,29.89,2467952,0
2016-12-21,29.84,30.15,29.79,30.02,2717011,0
2016-12-22,30.05,30.12,29.69,29.83,1925055,0
2016-12-23,29.72,30.205,29.72,29.79,1084188,0
2016-12-27,29.91,30.59,29.69,30.31,1392593,0
2016-12-28,30.45,30.45,29.88,29.99,1381854,0
2016-12-29,29.93,30.14,29.74,29.84,1613866,0
2016-12-30,29.91,30.06,29.46,29.7,2151170,0
2017-01-03,30.21,30.46,29.58,29.8,3035325,0
2017-01-04,29.89,30.33,29.85,30.32,2464514,0
2017-01-05,30.14,31.18,30.14,31.1,3444470,0
2017-01-06,31.2,32.165,31.12,32.1,3122718,0
2017-01-09,32.03,32.85,31.7,32.7,4264508,0
2017-01-10,32.71,32.81,32.24,32.71,3278577,0
2017-01-11,32.64,33.415,32.56,33.37,3201138,0
2017-01-12,33.38,33.48,32.94,33.4,4096497,0
2017-01-13,33.59,33.865,33.34,33.59,2603991,0
2017-01-17,33.59,33.64,33.16,33.37,2733632,0
2017-01-18,33.5,33.5,32.91,33.24,2178709,0
2017-01-19,33.15,34.065,33.15,33.66,3556967,0
2017-01-20,34,34.1,33.535,33.68,1863888,0
2017-01-23,33.56,33.905,33.35,33.75,2468517,0
2017-01-24,34.13,34.13,33.44,33.82,2487636,0
2017-01-25,33.98,34.23,33.52,34.14,2386881,0
2017-01-26,34.1,34.835,33.92,34.67,2530499,0
2017-01-27,34.84,35.31,34.66,35.28,2943454,0
2017-01-30,35.29,35.43,34.83,35.305,3328797,0
2017-01-31,35.14,35.3,34.855,35.13,2733675,0
2017-02-01,35.1,35.31,34.71,35,2358255,0
2017-02-02,34.9,35.32,34.57,35.06,1899614,0
2017-02-03,35.12,35.44,35.095,35.34,1521803,0
2017-02-06,35.21,35.37,34.86,34.87,1907858,0
2017-02-07,34.85,34.9,34.36,34.4,2454855,0
2017-02-08,34.45,34.61,34.16,34.3,2480163,0
2017-02-09,34.18,34.28,33.76,34.07,2786472,0
2017-02-10,34.18,34.43,34.1,34.25,1704045,0
2017-02-13,34.37,34.4601,34.12,34.4,1821237,0
2017-02-14,34.27,34.38,34.15,34.28,2407377,0
2017-02-15,33.97,34.86,33.97,34.79,3122437,0
2017-02-16,35.4,36.58,34.61,34.97,5943642,0
2017-02-17,34.91,35.665,34.91,35.58,2949116,0
2017-02-21,35.51,36.34,35.39,36.32,4041344,0
2017-02-22,36.1,36.13,35.65,35.75,3684719,0
2017-02-23,35.96,35.96,35.33,35.63,3943105,0
2017-02-24,35.77,36.23,35.31,36.2,2364502,0
2017-02-27,36.09,36.42,35.97,36.34,1947832,0
2017-02-28,36.16,36.4,34.62,35.09,6615292,0
2017-03-01,35.24,35.37,34.38,34.57,4124050,0
2017-03-02,34.37,34.4122,33.89,34.09,5490702,0
2017-03-03,34.16,34.215,33.79,34.1,2704423,0
2017-03-06,34.09,34.845,33.85,34.58,2475639,0
2017-03-07,34.46,34.74,34.31,34.64,2170565,0
2017-03-08,34.6,35.32,34.44,34.82,2752885,0
2017-03-09,34.93,35.01,34.48,34.75,2666862,0
2017-03-10,35.02,35.71,34.45,35.17,2792852,0
2017-03-13,35.29,35.48,34.87,35.4,2136093,0
2017-03-14,35.18,35.415,34.4,35.35,1980859,0
2017-03-15,35.44,37,34.48,36.24,5299900,0
2017-03-16,36.22,36.75,36.16,36.5,2237650,0
2017-03-17,36.63,36.7325,36.17,36.63,4267417,0
2017-03-20,36.67,36.79,35.94,35.94,1827436,0
2017-03-21,35.96,36.07,34.63,34.74,4512481,0
2017-03-22,34.93,35.04,33.97,34.33,4389839,0
2017-03-23,34.19,34.9,34.09,34.47,2804901,0
2017-03-24,34.71,34.95,34.3,34.44,3328805,0
2017-03-27,34.38,34.98,33.945,34.88,2210011,0
2017-03-28,34.39,34.93,33.02,34.63,4476624,0
2017-03-29,34.53,34.93,34.42,34.455,3034083,0
2017-03-30,34.37,35.15,34.32,35.08,2147917,0
2017-03-31,34.95,35.17,34.64,35.04,3269375,0
2017-04-03,35.05,35.27,34.11,34.12,2931429,0
2017-04-04,33.94,34.525,33.94,34.2,2513732,0
2017-04-05,34.19,35.065,34.11,34.46,2420503,0
2017-04-06,34.49,34.86,34.35,34.55,2103028,0
2017-04-07,34.7,34.93,34.54,34.63,1779656,0
2017-04-10,34.7,35,34.37,34.39,1602502,0
2017-04-11,34.25,34.42,33.69,33.97,3188790,0
2017-04-12,33.88,34.23,33.8,34.05,1732843,0
2017-04-13,34.15,34.18,33.67,33.68,1964446,0
2017-04-17,33.9,33.96,33.63,33.74,2160215,0
2017-04-18,33.73,33.73,33.29,33.5,2913835,0
2017-04-19,33.77,34.085,33.5,33.91,2773797,0
2017-04-20,34.12,34.39,33.98,33.98,2191740,0
2017-04-21,34.13,34.2,33.71,33.74,2407133,0
2017-04-24,33.97,34.58,33.925,33.96,3951646,0
2017-04-25,34.2,35.03,33.96,34.99,3833088,0
2017-04-26,35.11,35.405,35.02,35.08,2707713,0
2017-04-27,35.08,35.37,34.93,34.97,1798214,0
2017-04-28,35.11,35.22,34.535,34.61,2376499,0
2017-05-01,34.81,35.04,34.51,34.8,1630943,0
2017-05-02,34.91,35.1,34.34,34.76,2638120,0
2017-05-03,34.81,34.92,33.67,33.82,2960732,0
2017-05-04,33.91,34.08,33.16,33.22,2896370,0
2017-05-05,33.4,33.69,33.25,33.58,2789833,0
2017-05-08,32.48,32.54,30.815,31.07,8692091,0
2017-05-09,30.5,31.305,30.3,30.36,6836251,0
2017-05-10,30.27,30.34,29.65,29.67,4847161,0
2017-05-11,29.73,29.84,29.51,29.57,5374753,0
2017-05-12,29.65,29.91,29.5701,29.59,4726350,0
2017-05-15,29.54,29.78,29.45,29.49,3240401,0
2017-05-16,29.67,29.73,28.74,29,5883660,0
2017-05-17,28.87,29.42,28.59,28.77,5010741,0
2017-05-18,28.88,29.51,28.88,29.24,4538028,0
2017-05-19,29.47,29.87,29.24,29.44,4991510,0
2017-05-22,29.66,30.07,29.48,29.84,5925168,0
2017-05-23,29.83,30.18,29.83,29.98,7091982,0
2017-05-24,29.92,29.92,29.38,29.59,4646830,0
2017-05-25,29.63,30.08,29.62,29.92,3645420,0
2017-05-26,30,30.09,29.64,30.08,2217836,0
2017-05-30,30.03,30.2,29.84,29.9,2489838,0
2017-05-31,29.9,30.01,29.3987,29.72,6869518,0
2017-06-01,29.74,30.39,29.67,30.19,5606786,0
2017-06-02,30.39,30.72,30.18,30.6,3840731,0
2017-06-05,30.67,30.67,30.22,30.29,2024185,0
2017-06-06,30.21,30.21,29.16,29.18,2879873,0
2017-06-07,29.39,29.39,28.43,28.99,5515570,0
2017-06-08,28.88,29.15,28.66,28.88,3525462,0
2017-06-09,28.73,28.91,28.1,28.24,4342557,0
2017-06-12,28.2,28.78,28.1,28.38,4850954,0
2017-06-13,28.38,28.68,28.24,28.64,4485360,0
2017-06-14,28.68,28.77,28.13,28.26,5129029,0
2017-06-15,28.24,28.265,27.67,27.91,2456420,0
2017-06-16,27.74,28.27,27.36,28.19,4607321,0
2017-06-19,28.32,28.63,28,28.45,2210380,0
2017-06-20,28.29,28.29,27.86,27.95,2708271,0
2017-06-21,27.94,28.16,27.73,27.85,3969391,0
2017-06-22,27.85,28.25,27.68,28.03,4259356,0
2017-06-23,28.1,29.17,27.74,29.14,6469075,0
2017-06-26,29.29,29.99,29.22,29.39,4376869,0
2017-06-27,29.29,29.695,28.97,29.45,3744523,0
2017-06-28,29.49,30.64,29.49,30.5,3975147,0
2017-06-29,30.37,30.85,30.08,30.77,6052956,0
2017-06-30,31.25,31.52,30.725,31.18,4906793,0
2017-07-03,31.34,31.52,30.93,31,1470752,0
2017-07-05,31.05,31.35,30.835,30.99,1801680,0
2017-07-06,30.84,30.99,30.315,30.37,2311694,0
2017-07-07,30.35,30.65,30.22,30.53,1238469,0
2017-07-10,30.38,30.89,30.38,30.71,1316307,0
2017-07-11,30.72,31.09,30.41,30.59,2252038,0
2017-07-12,30.91,31.21,30.8,31.12,1691560,0
2017-07-13,31.24,31.81,31.0701,31.5,2034316,0
2017-07-14,31.72,31.99,31.66,31.89,2060457,0
2017-07-17,31.89,32.02,31.7,31.85,1262994,0
2017-07-18,31.88,31.925,31.58,31.64,1516710,0
2017-07-19,31.71,31.87,31.47,31.52,1706490,0
2017-07-20,31.49,32.17,31.49,31.92,3336697,0
2017-07-21,31.84,31.98,31.65,31.86,2106434,0
2017-07-24,31.8,31.89,31.63,31.7,1450646,0
2017-07-25,31.74,31.885,31.61,31.65,1983494,0
2017-07-26,31.76,32.16,31.75,32.04,1728463,0
2017-07-27,31.84,32.59,31.84,32.22,3000463,0
2017-07-28,32.06,32.66,32.05,32.62,2351771,0
2017-07-31,32.72,32.85,32.18,32.77,2397726,0
2017-08-01,32.86,33.29,32.82,33.25,3217532,0
2017-08-02,33.11,33.11,32.315,33.05,4378992,0
2017-08-03,33.05,33.37,32.96,33.15,2386570,0
2017-08-04,33.31,33.44,33,33.25,2208829,0
2017-08-07,33.32,33.35,32.92,33.09,2137136,0
2017-08-08,32.21,32.555,31.61,32.52,4461555,0
2017-08-09,32.1,33.315,32.1,33.13,2922563,0
2017-08-10,33.08,33.2,32.725,32.91,4224640,0
2017-08-11,32.79,33.01,32.52,32.9,2790337,0
2017-08-14,33.2,33.86,33.17,33.51,2782708,0
2017-08-15,33.29,33.42,33,33.25,3309392,0
2017-08-16,33.38,33.49,33.1,33.34,3041286,0
2017-08-17,33.2,33.38,32.42,32.44,3913849,0
2017-08-18,32.29,32.475,32.115,32.39,2610549,0
2017-08-21,32.35,32.77,32.31,32.69,1631463,0
2017-08-22,32.85,33.53,32.85,33.3,2236939,0
2017-08-23,33.15,33.2,32.56,32.62,2358707,0
2017-08-24,32.61,32.79,32.3,32.6,1999377,0
2017-08-25,32.65,32.96,32.62,32.74,1817884,0
2017-08-28,32.81,32.82,32.62,32.69,1350574,0
2017-08-29,32.52,32.69,32.355,32.59,1873434,0
2017-08-30,32.66,32.98,32.64,32.81,842708,0
2017-08-31,32.98,33.2,32.685,33.03,2969243,0
2017-09-01,33.15,33.18,32.95,33,2497727,0
2017-09-05,32.83,33.11,32.43,32.84,2409859,0
2017-09-06,32.9,33.42,32.83,33.3,1542189,0
2017-09-07,33.41,33.43,32.105,32.13,2760639,0
2017-09-08,32.04,32.05,31.21,31.56,2933328,0
2017-09-11,31.83,31.87,31,31.04,3344597,0
2017-09-12,31.13,31.96,30.99,31.89,2868814,0
2017-09-13,31.9,32.04,31.63,31.64,2328929,0
2017-09-14,31.6,31.77,31.32,31.59,2115405,0
2017-09-15,31.51,32.22,31.47,32.13,5898264,0
2017-09-18,32.14,32.43,31.9,32.29,3502015,0
2017-09-19,32.43,32.81,32.23,32.36,4089587,0
2017-09-20,32.42,33.025,32.42,32.65,5576404,0
2017-09-21,32.73,32.86,32.24,32.61,2758765,0
2017-09-22,32.28,33.1,32.28,33.07,4796195,0
2017-09-25,32.48,33.17,32.48,32.87,3695880,0
2017-09-26,32.9,33.13,32.665,32.68,2047520,0
2017-09-27,32.72,33.41,32.67,32.87,3024017,0
2017-09-28,32.72,32.72,31.85,32.05,4483021,0
2017-09-29,31.95,32.81,31.95,32.7,3243844,0
2017-10-02,32.66,33.2,32.47,32.84,3371167,0
2017-10-03,32.82,33.05,31.99,32.03,2982098,0
2017-10-04,31.98,32.17,30.96,30.99,3632885,0
2017-10-05,31.17,32.1,31.05,31.89,3944939,0
2017-10-06,31.92,32.05,31.61,31.89,2354054,0
2017-10-09,31.9,31.95,31.28,31.29,2074774,0
2017-10-10,31.32,31.5,30.62,30.66,4286748,0
2017-10-11,30.65,31.51,30.539,31.49,2487324,0
2017-10-12,31.34,31.52,30.76,30.82,3874481,0
2017-10-13,30.85,31.15,30.61,30.98,2857596,0
2017-10-16,31,31.67,30.98,31.56,3348149,0
2017-10-17,31.65,31.67,30.5355,31.51,2684923,0
2017-10-18,31.45,31.73,31.34,31.37,3851374,0
2017-10-19,31.33,31.4,30.67,30.77,7014287,0
2017-10-20,31.1,31.1,30.65,30.68,1595396,0
2017-10-23,30.71,30.87,30.09,30.4,2889531,0
2017-10-24,30.36,30.68,30.21,30.26,2397808,0
2017-10-25,30.04,30.28,29.91,30.17,2399063,0
2017-10-26,30.35,30.505,29.975,30,1865219,0
2017-10-27,29.23,29.74,29.01,29.62,3160425,0
2017-10-30,29.52,30.29,29.31,30.11,2362518,0
2017-10-31,30.18,30.4,29.83,29.89,2211704,0
2017-11-01,29.94,30.58,29.91,30.29,2255195,0
2017-11-02,29.19,31.18,29.19,30.49,5126883,0
2017-11-03,30.43,30.48,29.35,29.6,3318324,0
2017-11-06,29.5,29.87,29.35,29.64,3823291,0
2017-11-07,29.75,30.025,29.58,29.68,2515472,0
2017-11-08,29.7,29.76,28.78,28.83,3616508,0
2017-11-09,28.65,28.955,28.49,28.52,4256763,0
2017-11-10,28.59,28.86,28.42,28.69,2227922,0
