Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.113,17.747,17.113,17.734,728860,0
2005-02-28,17.625,17.769,17.424,17.482,866282,0
2005-03-01,17.452,17.631,17.435,17.631,415497,0
2005-03-02,17.548,17.856,17.373,17.607,616366,0
2005-03-03,17.668,17.727,17.482,17.651,218356,0
2005-03-04,17.734,18.227,17.734,18.078,548385,0
2005-03-07,18.102,18.157,17.809,17.856,612968,0
2005-03-08,17.822,17.822,17.244,17.435,944622,0
2005-03-09,17.43,17.528,17.213,17.25,332950,0
2005-03-10,17.298,17.515,17.071,17.126,721902,0
2005-03-11,17.298,17.785,16.803,17.078,1433764,0
2005-03-14,17.083,17.257,16.965,17.008,705069,0
2005-03-15,17.163,17.293,17.001,17.015,567975,0
2005-03-16,16.99,16.99,16.602,16.751,999492,0
2005-03-17,16.654,16.928,16.654,16.922,594840,0
2005-03-18,16.928,17.108,16.692,16.909,567650,0
2005-03-21,16.971,16.99,16.712,16.725,693419,0
2005-03-22,16.835,17.119,16.719,16.751,447871,0
2005-03-23,16.744,16.792,16.526,16.526,477814,0
2005-03-24,16.526,16.646,16.385,16.428,427474,0
2005-03-28,16.44,16.47,15.815,15.972,1538332,0
2005-03-29,15.849,15.972,14.042,14.255,3642690,0
2005-03-30,14.26,14.95,14.255,14.829,3211813,0
2005-03-31,17.223,17.329,16.311,16.891,5516718,0
2005-04-01,16.678,17.057,16.52,16.675,1595307,0
2005-04-04,16.867,16.867,16.613,16.654,842489,0
2005-04-05,16.712,17.05,16.699,16.897,1398643,0
2005-04-06,16.897,16.995,16.803,16.841,1048859,0
2005-04-07,16.874,17.05,16.848,17.001,785671,0
2005-04-08,17.05,17.05,16.835,16.903,621875,0
2005-04-11,17.05,17.103,16.654,16.773,510668,0
2005-04-12,16.773,17.022,16.678,16.977,1236458,0
2005-04-13,16.99,16.99,16.756,16.841,1071196,0
2005-04-14,16.867,16.928,16.107,16.185,2970963,0
2005-04-15,16.192,16.249,16.009,16.144,1974872,0
2005-04-18,16.732,16.732,16.014,16.281,1046431,0
2005-04-19,16.495,16.792,16.416,16.526,1018269,0
2005-04-20,16.434,16.501,16.069,16.069,667032,0
2005-04-21,16.311,16.416,16.144,16.359,1066342,0
2005-04-22,16.359,16.371,15.753,16.031,787779,0
2005-04-25,16.094,16.287,16.031,16.087,553890,0
2005-04-26,16.094,16.23,15.856,15.94,961784,0
2005-04-27,15.753,15.753,15.137,15.414,1020860,0
2005-04-28,15.414,15.421,14.988,15.142,708470,0
2005-04-29,15.32,15.404,15.079,15.347,587397,0
2005-05-02,15.347,15.642,15.34,15.637,1107944,0
2005-05-03,15.483,15.569,15.197,15.307,1050479,0
2005-05-04,15.34,15.516,15.326,15.443,1201176,0
2005-05-05,15.443,15.533,15.307,15.373,442529,0
2005-05-06,15.509,15.593,15.353,15.469,570721,0
2005-05-09,15.569,15.631,15.386,15.618,473930,0
2005-05-10,15.575,15.587,15.386,15.476,557126,0
2005-05-11,15.462,15.489,15.254,15.392,696326,0
2005-05-12,15.425,15.496,14.877,14.968,453859,0
2005-05-13,14.927,15.025,14.456,14.759,899144,0
2005-05-16,14.759,14.829,14.487,14.517,1181102,0
2005-05-17,14.558,14.933,14.482,14.883,1655842,0
2005-05-18,14.889,15.694,14.889,15.557,945759,0
2005-05-19,15.516,15.526,15.224,15.32,723195,0
2005-05-20,15.29,15.29,14.961,15.142,513422,0
2005-05-23,14.784,14.95,14.517,14.734,1807672,0
2005-05-24,14.674,14.68,14.512,14.537,788590,0
2005-05-25,14.563,14.563,14.184,14.332,746181,0
2005-05-26,14.456,14.563,14.327,14.45,864501,0
2005-05-27,14.569,14.77,14.551,14.605,513909,0
2005-05-31,14.64,14.64,14.332,14.517,1016652,0
2005-06-01,14.517,14.927,14.517,14.693,978289,0
2005-06-02,14.687,14.784,14.64,14.706,1351537,0
2005-06-03,14.706,14.784,14.401,14.42,564897,0
2005-06-06,14.463,14.476,14.087,14.148,849126,0
2005-06-07,14.177,14.456,14.159,14.315,848801,0
2005-06-08,14.426,14.501,14.26,14.302,1029599,0
2005-06-09,14.407,14.426,14.148,14.209,502255,0
2005-06-10,14.302,14.42,14.142,14.216,449973,0
2005-06-13,14.242,14.407,14.099,14.203,507274,0
2005-06-14,14.26,14.563,14.209,14.495,948834,0
2005-06-15,14.64,14.822,14.551,14.734,560201,0
2005-06-16,14.68,14.961,14.674,14.933,664923,0
2005-06-17,15.285,15.544,15.168,15.34,1482002,0
2005-06-20,15.386,15.748,15.34,15.631,1173333,0
2005-06-21,15.694,15.753,15.533,15.611,635463,0
2005-06-22,15.724,15.724,15.551,15.593,584321,0
2005-06-23,15.605,15.618,15.073,15.168,605200,0
2005-06-24,15.099,15.104,14.734,14.734,596942,0
2005-06-27,14.706,14.797,14.463,14.507,893636,0
2005-06-28,14.507,14.729,14.431,14.531,1123479,0
2005-06-29,14.501,14.558,14.283,14.327,979259,0
2005-06-30,14.42,14.42,14.166,14.271,1115710,0
2005-07-01,14.364,14.431,14.171,14.26,501286,0
2005-07-05,14.295,14.332,14.148,14.271,683540,0
2005-07-06,14.242,14.593,14.223,14.593,615233,0
2005-07-07,14.487,14.711,14.364,14.711,605524,0
2005-07-08,14.734,15.045,14.734,15.013,561821,0
2005-07-11,15.032,15.379,15.032,15.307,978610,0
2005-07-12,15.353,15.392,15.085,15.29,508242,0
2005-07-13,15.373,15.753,15.278,15.618,904320,0
2005-07-14,15.539,15.642,15.443,15.526,624463,0
2005-07-15,15.516,15.674,15.462,15.637,547737,0
2005-07-18,15.587,15.655,15.313,15.526,628180,0
2005-07-19,15.539,15.748,15.443,15.694,605038,0
2005-07-20,15.631,16.076,15.476,16.025,838441,0
2005-07-21,16.025,16.495,16.025,16.255,954820,0
2005-07-22,16.305,16.434,16.138,16.333,558262,0
2005-07-25,16.243,16.557,16.23,16.47,784705,0
2005-07-26,16.507,16.678,16.339,16.551,633202,0
2005-07-27,16.526,16.705,16.315,16.613,881174,0
2005-07-28,16.99,17.387,16.287,16.62,1612461,0
2005-07-29,16.063,16.397,15.509,16.353,1390874,0
2005-08-01,16.365,16.934,16.294,16.903,1368537,0
2005-08-02,16.835,17.033,16.678,16.971,765929,0
2005-08-03,16.928,17.144,16.685,17.096,818530,0
2005-08-04,16.99,17.359,16.773,17.244,1351708,0
2005-08-05,17.206,17.263,16.934,17.237,1050154,0
2005-08-08,17.359,17.476,17.057,17.144,989620,0
2005-08-09,17.213,17.482,17.083,17.441,1116847,0
2005-08-10,17.595,17.79,17.553,17.727,1377761,0
2005-08-11,17.651,17.759,17.548,17.741,584643,0
2005-08-12,17.668,17.68,17.27,17.553,550978,0
2005-08-15,17.452,17.752,17.394,17.602,510836,0
2005-08-16,17.577,17.583,17.25,17.293,1189192,0
2005-08-17,17.156,17.311,17.078,17.187,1021345,0
2005-08-18,17.175,17.213,17.05,17.144,997389,0
2005-08-19,17.163,17.38,17.103,17.329,688237,0
2005-08-22,17.329,17.607,17.293,17.311,631908,0
2005-08-23,17.27,17.353,17.126,17.206,924064,0
2005-08-24,17.175,17.405,17.022,17.132,550811,0
2005-08-25,17.113,17.394,17.089,17.311,301386,0
2005-08-26,17.28,17.694,17.144,17.583,1055495,0
2005-08-29,16.959,17.822,16.959,17.631,13178266,0
2005-08-30,17.631,17.7,17.329,17.469,1367080,0
2005-08-31,17.458,18.163,17.43,18.144,2392312,0
2005-09-01,18.102,18.468,17.951,18.38,936691,0
2005-09-02,18.399,18.461,18.089,18.245,458551,0
2005-09-06,18.318,18.516,18.268,18.516,796361,0
2005-09-07,18.468,18.496,18.275,18.468,643077,0
2005-09-08,18.256,18.478,18.163,18.399,973596,0
2005-09-09,18.435,18.571,18.386,18.559,609411,0
2005-09-12,18.473,18.567,18.287,18.522,862558,0
2005-09-13,18.04,18.227,17.763,17.985,1621045,0
2005-09-14,17.917,18.188,17.849,17.951,759452,0
2005-09-15,17.932,18.011,17.607,17.801,942193,0
2005-09-16,17.734,17.856,17.528,17.644,1813820,0
2005-09-19,17.452,17.548,17.103,17.405,1195507,0
2005-09-20,17.359,17.452,17.144,17.163,998684,0
2005-09-21,17.103,17.206,16.848,16.848,1007102,0
2005-09-22,16.848,17.607,16.495,17.542,1510813,0
2005-09-23,17.452,17.619,17.218,17.515,525242,0
2005-09-26,17.595,17.657,17.298,17.528,453047,0
2005-09-27,17.424,17.638,17.304,17.565,880850,0
2005-09-28,17.607,17.668,17.488,17.542,825655,0
2005-09-29,17.59,17.876,17.482,17.79,1259442,0
2005-09-30,17.856,18.38,17.779,18.305,798140,0
2005-10-03,18.374,18.38,18.071,18.318,537219,0
2005-10-04,18.305,18.38,17.763,17.769,438805,0
2005-10-05,17.7,17.896,17.452,17.488,931515,0
2005-10-06,17.452,17.482,17.071,17.452,1125420,0
2005-10-07,17.469,17.657,17.38,17.607,393971,0
2005-10-10,17.734,17.759,17.334,17.482,1023449,0
2005-10-11,17.458,17.79,17.347,17.394,998035,0
2005-10-12,17.298,17.304,16.339,16.705,2556759,0
2005-10-13,16.678,16.738,16.57,16.62,2495577,0
2005-10-14,16.773,16.803,16.544,16.719,975702,0
2005-10-17,16.762,16.829,16.589,16.744,420842,0
2005-10-18,16.712,16.744,16.385,16.416,851391,0
2005-10-19,16.371,16.434,15.599,15.871,2732380,0
2005-10-20,15.871,16.018,15.611,15.694,1506607,0
2005-10-21,15.724,16.126,15.631,15.946,965993,0
2005-10-24,15.946,16.526,15.946,16.495,1137077,0
2005-10-25,16.495,16.744,16.434,16.551,1459503,0
2005-10-26,16.803,17.138,16.625,16.948,1790834,0
2005-10-27,16.744,16.744,16.371,16.434,1198746,0
2005-10-28,16.434,17.138,16.434,17.096,843294,0
2005-10-31,17.096,17.572,17.083,17.523,1056307,0
2005-11-01,17.476,17.917,17.424,17.917,1192597,0
2005-11-02,17.801,18.138,17.79,17.917,869356,0
2005-11-03,17.977,18.202,17.815,18.017,613775,0
2005-11-04,17.862,18.035,17.7,17.945,498370,0
2005-11-07,17.985,18.262,17.829,18.22,619282,0
2005-11-08,18.188,18.245,17.862,18.126,554212,0
2005-11-09,18.04,18.22,17.928,18.138,761882,0
2005-11-10,18.202,18.202,17.849,18.108,866930,0
2005-11-11,18.04,18.509,17.977,18.422,448842,0
2005-11-14,18.422,18.529,18.245,18.473,782597,0
2005-11-15,18.484,18.688,18.386,18.496,790691,0
2005-11-16,18.38,18.567,18.298,18.399,701507,0
2005-11-17,18.503,18.732,18.503,18.732,479758,0
2005-11-18,18.782,18.954,18.695,18.923,556963,0
2005-11-21,18.986,19.058,18.799,19.04,542562,0
2005-11-22,19.024,19.212,18.751,19.129,499826,0
2005-11-23,19.147,19.367,19.071,19.135,563441,0
2005-11-25,19.19,19.339,19.019,19.147,182578,0
2005-11-28,19.147,19.153,18.732,18.894,412589,0
2005-11-29,18.98,19.153,18.72,18.77,623165,0
2005-11-30,18.627,19.264,18.627,19.142,1100657,0
2005-12-01,19.196,19.869,19.142,19.849,852363,0
2005-12-02,19.794,20.079,19.721,19.942,920664,0
2005-12-05,19.942,20.135,19.83,20.091,965993,0
2005-12-06,20.135,20.135,19.863,19.92,530745,0
2005-12-07,19.889,20.222,19.67,19.714,945431,0
2005-12-08,19.8,19.914,19.375,19.565,1500940,0
2005-12-09,19.553,19.615,19.424,19.61,488176,0
2005-12-12,19.664,19.869,19.664,19.812,355611,0
2005-12-13,19.778,19.863,19.54,19.752,371795,0
2005-12-14,19.702,19.986,19.702,19.752,323077,0
2005-12-15,19.752,19.788,19.129,19.325,1096284,0
2005-12-16,19.325,19.399,19.103,19.295,1103410,0
2005-12-19,19.306,19.306,19.064,19.212,723682,0
2005-12-20,19.27,19.572,19.218,19.523,536568,0
2005-12-21,19.553,20.091,19.553,19.914,684512,0
2005-12-22,20.048,20.142,19.863,20.135,478462,0
2005-12-23,20.129,20.228,20.031,20.159,197471,0
2005-12-27,20.202,20.288,19.688,19.707,351075,0
2005-12-28,19.707,19.806,19.657,19.772,508085,0
2005-12-29,19.908,20.018,19.806,19.889,214624,0
2005-12-30,19.746,19.869,19.523,19.783,434114,0
2006-01-03,19.842,20.326,19.553,20.282,654082,0
2006-01-04,20.282,20.813,20.164,20.759,690338,0
2006-01-05,20.759,20.838,20.573,20.838,1054527,0
2006-01-06,20.914,21.501,20.901,21.438,820637,0
2006-01-09,21.501,22.167,21.413,22.123,1148084,0
2006-01-10,21.995,22.118,21.684,21.952,964045,0
2006-01-11,21.903,21.939,21.087,21.709,760589,0
2006-01-12,21.624,21.661,21.449,21.573,417603,0
2006-01-13,21.469,21.567,21.221,21.438,713808,0
2006-01-17,21.314,21.619,21.29,21.579,509699,0
2006-01-18,21.438,21.728,21.413,21.586,478784,0
2006-01-19,21.613,21.735,21.537,21.695,558419,0
2006-01-20,21.689,21.803,21.001,21.023,961618,0
2006-01-23,21.03,21.53,21.03,21.489,426178,0
2006-01-24,21.495,21.97,21.495,21.903,482832,0
2006-01-25,21.939,22.069,21.483,21.813,438968,0
2006-01-26,21.914,22.155,21.723,22.106,375518,0
2006-01-27,22.236,22.45,22.211,22.333,525080,0
2006-01-30,22.333,22.551,22.277,22.353,612160,0
2006-01-31,22.353,22.6,22.123,22.346,721252,0
2006-02-01,20.696,20.696,18.676,19.277,5475773,0
2006-02-02,19.277,19.523,18.782,18.856,2539605,0
2006-02-03,18.856,19.461,18.688,19.109,1369672,0
2006-02-06,18.954,19.19,18.695,19.019,1564225,0
2006-02-07,18.862,18.887,17.904,17.922,1711039,0
2006-02-08,17.998,18.04,17.607,17.68,1624438,0
2006-02-09,17.774,18.011,17.59,17.59,1579119,0
2006-02-10,17.607,17.763,17.218,17.223,1793100,0
2006-02-13,17.113,17.194,16.416,16.54,1827737,0
2006-02-14,16.62,16.816,16.464,16.651,1869338,0
2006-02-15,16.651,17.132,16.583,17.071,1540921,0
2006-02-16,17.064,17.419,17.022,17.298,1732727,0
2006-02-17,17.298,17.447,16.965,16.995,1239699,0
2006-02-21,17.149,17.274,17.05,17.083,1262192,0
2006-02-22,17.607,18.011,17.38,17.815,2729629,0
2006-02-23,17.849,17.917,17.607,17.674,1270936,0
2006-02-24,17.668,17.917,17.668,17.89,1506607,0
2006-02-27,17.945,18.121,17.815,18.017,1717187,0
2006-02-28,17.862,17.945,17.651,17.721,853333,0
2006-03-01,17.809,18.522,17.809,18.41,1265917,0
2006-03-02,18.393,18.738,18.318,18.415,1597248,0
2006-03-03,18.393,18.547,18.233,18.293,1248599,0
2006-03-06,18.386,18.534,17.842,17.965,767224,0
2006-03-07,17.965,18.503,17.759,17.809,701507,0
2006-03-08,17.815,17.917,17.502,17.822,766897,0
2006-03-09,17.849,18.38,17.842,18.298,1372749,0
2006-03-10,18.356,18.758,18.22,18.663,1132382,0
2006-03-13,18.72,19.071,18.72,18.986,1179321,0
2006-03-14,18.986,19.615,18.968,19.572,1573130,0
2006-03-15,19.572,19.766,19.461,19.641,938961,0
2006-03-16,19.702,20.036,19.634,19.842,609085,0
2006-03-17,19.842,20.195,19.818,19.93,876644,0
2006-03-20,19.896,19.896,19.586,19.788,718012,0
2006-03-21,19.664,20.387,19.385,19.914,1035911,0
2006-03-22,19.812,20.247,19.812,20.149,892014,0
2006-03-23,20.142,20.3,20.004,20.234,911119,0
2006-03-24,20.17,20.462,20.142,20.456,535923,0
2006-03-27,20.534,20.534,20.282,20.437,760589,0
2006-03-28,20.501,20.567,20.129,20.149,550168,0
2006-03-29,20.214,20.418,20.018,20.176,916299,0
2006-03-30,20.267,20.488,19.986,20.222,797815,0
2006-03-31,20.313,20.382,19.746,19.936,787293,0
2006-04-03,19.936,20.306,19.622,19.688,927625,0
2006-04-04,19.707,20.079,19.559,19.999,904805,0
2006-04-05,20.097,20.313,19.999,20.222,480566,0
2006-04-06,20.282,20.282,19.863,20.067,336025,0
2006-04-07,20.222,20.222,19.35,19.74,997067,0
2006-04-10,19.695,19.727,19.399,19.461,667840,0
2006-04-11,19.586,19.849,19.096,19.123,879880,0
2006-04-12,19.089,19.702,19.089,19.664,1036720,0
2006-04-13,19.586,19.707,19.232,19.282,416308,0
2006-04-17,19.177,19.605,19.177,19.405,627854,0
2006-04-18,21.012,21.649,20.771,21.284,2920462,0
2006-04-19,21.345,22.313,21.332,22.217,1787273,0
2006-04-20,22.241,22.395,21.567,21.786,785671,0
2006-04-21,21.76,21.981,21.314,21.518,1005970,0
2006-04-24,21.53,22.1,21.203,21.524,729671,0
2006-04-25,21.586,22.112,21.567,21.877,917267,0
2006-04-26,21.87,22.366,21.321,21.661,1347336,0
2006-04-27,20.387,21.19,19.908,20.759,1228042,0
2006-04-28,20.851,21.56,20.689,21.56,1220758,0
2006-05-01,21.253,21.857,21.233,21.431,1192756,0
2006-05-02,21.56,21.637,20.587,21.148,923417,0
2006-05-03,21.123,21.123,20.534,20.838,1050154,0
2006-05-04,20.939,21.221,20.808,21.111,732583,0
2006-05-05,21.215,21.501,21.043,21.253,369853,0
2006-05-08,21.098,21.382,20.944,21.03,522650,0
2006-05-09,21.03,21.161,20.826,21.123,519252,0
2006-05-10,21.067,21.227,20.752,21.227,709926,0
2006-05-11,21.406,21.846,20.98,21.023,1192270,0
2006-05-12,21.023,21.023,20.363,20.412,687914,0
2006-05-15,20.382,20.528,19.727,20.061,623165,0
2006-05-16,20.189,20.517,19.714,19.8,599372,0
2006-05-17,19.615,19.707,19.005,19.077,793606,0
2006-05-18,19.153,19.443,18.887,18.9,542238,0
2006-05-19,18.974,19.177,18.415,18.986,683705,0
2006-05-22,18.831,18.831,18.029,18.64,1006290,0
2006-05-23,18.907,19.424,18.776,18.856,696974,0
2006-05-24,18.707,18.916,17.977,18.627,1070874,0
2006-05-25,18.732,19.03,18.603,18.998,444797,0
2006-05-26,19.153,19.443,18.98,19.405,362731,0
2006-05-30,19.153,19.238,18.577,18.758,1188063,0
2006-05-31,18.812,19.468,18.782,19.417,876479,0
2006-06-01,19.38,19.516,18.94,19.493,861587,0
2006-06-02,19.648,19.772,19.064,19.493,959191,0
2006-06-05,19.461,19.493,18.41,18.473,876963,0
2006-06-06,18.609,18.688,17.991,18.356,918079,0
2006-06-07,18.442,18.758,18.04,18.195,665735,0
2006-06-08,18.163,18.163,17.103,17.945,736632,0
2006-06-09,18.023,18.305,17.763,17.876,516987,0
2006-06-12,17.896,17.938,17.38,17.399,540619,0
2006-06-13,17.405,17.759,17.223,17.387,927142,0
2006-06-14,17.458,17.572,17.149,17.452,513585,0
2006-06-15,17.619,18.337,17.548,18.227,776936,0
2006-06-16,18.534,19.153,18.484,19.109,1414995,0
2006-06-19,19.367,19.399,18.713,18.782,1154878,0
2006-06-20,18.843,19.103,18.529,18.824,569267,0
2006-06-21,18.907,19.449,18.732,19.343,673020,0
2006-06-22,19.35,19.456,18.9,19.071,683055,0
2006-06-23,19.034,19.497,18.794,19.224,533333,0
2006-06-26,19.206,19.598,19.17,19.553,443017,0
2006-06-27,19.553,19.824,19.206,19.783,887811,0
2006-06-28,19.788,19.924,19.089,19.343,958866,0
2006-06-29,19.634,20.676,19.572,20.67,647606,0
2006-06-30,20.708,20.795,20.234,20.703,1188551,0
2006-07-03,20.962,21.184,20.759,21.184,379725,0
2006-07-05,21.155,21.155,20.331,20.696,1063754,0
2006-07-06,20.715,21.296,20.567,20.795,392190,0
2006-07-07,20.795,20.868,20.122,20.32,503063,0
2006-07-10,20.326,20.821,20.326,20.476,508729,0
2006-07-11,20.357,20.418,19.908,20.326,405461,0
2006-07-12,20.247,20.612,19.688,19.766,457259,0
2006-07-13,19.615,19.664,18.862,18.868,605688,0
2006-07-14,18.831,18.94,18.374,18.862,533822,0
2006-07-17,18.91,19.096,18.318,18.349,574770,0
2006-07-18,19.702,20.54,18.529,19.424,2789519,0
2006-07-19,19.565,20.041,19.565,19.882,1709253,0
2006-07-20,19.954,20.079,18.559,18.567,1525863,0
2006-07-21,18.559,18.559,18.126,18.478,805584,0
2006-07-24,18.547,18.868,18.38,18.567,923095,0
2006-07-25,18.634,19.153,18.422,18.77,621220,0
2006-07-26,18.764,19.03,18.349,18.764,701670,0
2006-07-27,19.071,19.277,18.682,18.782,817399,0
2006-07-28,18.916,19.598,18.916,19.54,862398,0
2006-07-31,19.634,20.004,19.497,19.896,750064,0
2006-08-01,19.924,20.079,19.664,19.863,1381327,0
2006-08-02,19.986,20.142,19.806,19.924,510511,0
2006-08-03,19.746,20.606,19.615,20.331,808656,0
2006-08-04,20.696,20.975,20.234,20.501,1004513,0
2006-08-07,20.504,20.802,20.104,20.412,798786,0
2006-08-08,20.547,20.832,20.377,20.481,860940,0
2006-08-09,20.771,20.851,20.097,20.11,3162769,0
2006-08-10,20.079,20.521,19.869,20.405,629802,0
2006-08-11,20.3,20.3,19.914,20.17,544016,0
2006-08-14,20.293,20.534,20.061,20.154,432493,0
2006-08-15,20.521,20.636,20.313,20.54,864015,0
2006-08-16,20.721,20.919,20.58,20.868,821608,0
2006-08-17,20.906,21.136,20.652,20.728,772722,0
2006-08-18,20.826,20.926,20.469,20.696,480241,0
2006-08-21,20.636,20.665,19.966,20.142,735008,0
2006-08-22,20.004,20.387,20.004,20.377,567650,0
2006-08-23,20.418,20.58,19.908,20.048,757996,0
2006-08-24,20.142,20.176,19.456,19.863,409186,0
2006-08-25,19.752,19.93,19.591,19.914,452401,0
2006-08-28,19.83,20.122,19.746,20.104,615233,0
2006-08-29,20.202,20.363,19.993,20.363,770785,0
2006-08-30,20.476,20.659,19.702,19.783,922931,0
2006-08-31,19.83,19.973,19.586,19.794,761398,0
2006-09-01,19.863,19.993,19.641,19.889,919858,0
2006-09-05,19.949,20.444,19.92,20.387,998035,0
2006-09-06,20.553,20.844,20.387,20.504,1328071,0
2006-09-07,20.511,20.696,20.277,20.494,881979,0
2006-09-08,20.618,20.919,20.54,20.696,858028,0
2006-09-11,20.708,20.813,20.395,20.481,1050961,0
2006-09-12,20.431,21.215,20.431,21.19,1140478,0
2006-09-13,21.184,21.619,21.184,21.547,801376,0
2006-09-14,21.438,21.542,21.067,21.117,572667,0
2006-09-15,21.278,21.613,21.005,21.469,1723823,0
2006-09-18,21.376,21.518,21.087,21.221,690178,0
2006-09-19,21.173,21.19,20.17,20.469,1700676,0
2006-09-20,20.573,21.168,20.222,21.117,1261870,0
2006-09-21,21.129,21.221,20.606,20.792,1657785,0
2006-09-22,20.683,20.683,19.993,20.326,1990733,0
2006-09-25,20.277,20.462,19.778,20.293,1391681,0
2006-09-26,20.293,20.752,20.073,20.553,2040100,0
2006-09-27,20.481,21.463,20.481,21.345,2530214,0
2006-09-28,21.19,21.19,20.17,20.271,3470470,0
2006-09-29,18.071,18.928,17.945,18.399,4648981,0
2006-10-02,18.029,18.293,17.05,17.991,3426121,0
2006-10-03,17.917,17.985,17.583,17.619,1652281,0
2006-10-04,17.638,17.922,17.577,17.822,1319335,0
2006-10-05,17.89,18.695,17.779,18.634,2336307,0
2006-10-06,18.547,18.806,18.245,18.663,1275791,0
2006-10-09,18.455,18.843,18.293,18.621,1324996,0
2006-10-10,18.688,19.135,18.663,18.91,1472126,0
2006-10-11,18.764,18.9,18.484,18.663,1018917,0
2006-10-12,18.782,19.504,18.782,19.431,972948,0
2006-10-13,19.35,19.523,18.998,19.177,1327581,0
2006-10-16,19.158,19.702,19.158,19.605,910469,0
2006-10-17,19.437,19.437,18.961,19.052,1149704,0
2006-10-18,19.052,19.212,18.503,18.596,1268184,0
2006-10-19,18.496,18.986,18.473,18.954,903026,0
2006-10-20,18.875,18.881,18.28,18.393,1167183,0
2006-10-23,18.256,18.509,18.115,18.28,1142419,0
2006-10-24,18.163,18.812,18.132,18.547,1348789,0
2006-10-25,18.701,19.385,18.567,19.306,1348147,0
2006-10-26,19.245,19.456,19.103,19.411,870166,0
2006-10-27,19.277,19.295,18.293,18.449,1086413,0
2006-10-30,18.38,18.534,18.132,18.337,960322,0
2006-10-31,18.245,18.652,18.245,18.567,863369,0
2006-11-01,18.67,18.732,18.017,18.078,865147,0
2006-11-02,17.922,18.356,17.815,18.183,855114,0
2006-11-03,18.04,18.405,17.922,18.305,944785,0
2006-11-06,18.461,18.688,18.367,18.522,599213,0
2006-11-07,18.534,18.764,18.473,18.596,699565,0
2006-11-08,18.484,18.776,18.41,18.758,996090,0
2006-11-09,18.881,19.019,18.516,18.634,1080585,0
2006-11-10,18.584,18.688,18.287,18.496,1260743,0
2006-11-13,18.435,18.559,18.202,18.38,1608738,0
2006-11-14,18.473,18.713,18.349,18.658,957249,0
2006-11-15,18.621,19.475,18.621,19.196,1458695,0
2006-11-16,19.339,19.363,18.961,19.046,730317,0
2006-11-17,19.03,19.03,18.577,18.77,1369996,0
2006-11-20,18.751,19.064,18.609,18.812,891369,0
2006-11-21,18.751,18.907,18.652,18.843,510190,0
2006-11-22,18.948,19.147,18.776,19.064,737440,0
2006-11-24,18.968,19.202,18.824,19.129,106179,0
2006-11-27,19.096,19.096,18.005,18.132,969388,0
2006-11-28,18.15,18.67,18.108,18.293,803319,0
2006-11-29,18.367,18.77,18.367,18.707,539485,0
2006-11-30,18.707,18.707,18.268,18.374,762206,0
2006-12-01,18.38,18.455,17.856,18.298,997874,0
2006-12-04,18.374,18.887,18.163,18.806,1049348,0
2006-12-05,18.91,19.03,18.701,18.948,553079,0
2006-12-06,18.961,19.077,18.726,18.806,439940,0
2006-12-07,18.868,19.046,18.577,18.609,504364,0
2006-12-08,18.567,19.177,18.534,19.096,1093210,0
2006-12-11,19.012,19.012,18.374,18.473,829056,0
2006-12-12,18.356,18.399,17.951,18.132,1082853,0
2006-12-13,18.245,18.356,18.085,18.305,1114738,0
2006-12-14,18.275,18.367,18.132,18.213,952715,0
2006-12-15,18.262,18.361,17.876,17.911,1229987,0
2006-12-18,17.911,17.991,17.651,17.714,887163,0
2006-12-19,17.638,18.144,17.638,18.096,1087870,0
2006-12-20,18.126,18.157,18.005,18.096,999008,0
2006-12-21,18.102,18.233,17.958,18.108,970683,0
2006-12-22,18.163,18.163,17.79,17.869,572667,0
2006-12-26,17.829,18.138,17.829,18.04,636763,0
2006-12-27,18.132,18.478,18.052,18.41,683540,0
2006-12-28,18.399,18.529,18.361,18.415,516662,0
2006-12-29,18.435,18.478,18.005,18.029,643234,0
2007-01-03,18.029,18.188,17.664,18.011,1089813,0
2007-01-04,17.951,18.115,17.856,18.04,717206,0
2007-01-05,18.011,18.017,17.515,17.607,672369,0
2007-01-08,17.638,17.638,17.359,17.441,1006779,0
2007-01-09,17.452,17.542,17.274,17.399,1032514,0
2007-01-10,17.311,17.502,17.218,17.419,1309459,0
2007-01-11,17.523,17.815,17.523,17.759,517956,0
2007-01-12,17.721,17.917,17.572,17.849,680792,0
2007-01-16,17.911,18.052,17.625,17.707,674476,0
2007-01-17,17.763,18.017,17.759,17.917,888134,0
2007-01-18,17.958,18.029,17.502,17.542,1067477,0
2007-01-19,17.553,17.752,17.462,17.638,1036560,0
2007-01-22,17.707,17.721,17.523,17.535,806717,0
2007-01-23,17.59,17.849,17.469,17.763,1063754,0
2007-01-24,17.822,18.017,17.727,18.005,619932,0
2007-01-25,18.017,18.046,17.482,17.59,611997,0
2007-01-26,17.602,17.674,17.304,17.452,789723,0
2007-01-29,17.482,17.752,17.441,17.528,761557,0
2007-01-30,17.482,17.958,17.359,17.528,1640953,0
2007-01-31,17.542,17.707,17.175,17.674,1365140,0
2007-02-01,17.796,18.15,17.785,18.085,1004349,0
2007-02-02,18.085,18.085,17.734,17.928,1058572,0
2007-02-05,18.058,18.115,17.734,18.005,906099,0
2007-02-06,18.089,18.138,17.911,18.126,869356,0
2007-02-07,18.503,18.547,18.163,18.305,1559693,0
2007-02-08,18.318,18.318,17.769,17.998,1509354,0
2007-02-09,17.958,17.977,17.322,17.488,2329348,0
2007-02-12,17.515,17.883,17.515,17.822,1728006,0
2007-02-13,17.945,18.132,17.876,18.046,1308963,0
2007-02-14,18.058,18.089,17.759,18.058,822883,0
2007-02-15,18.071,18.102,17.928,18.046,948669,0
2007-02-16,18.04,18.04,17.727,17.951,695843,0
2007-02-20,18.011,18.496,17.977,18.422,1192270,0
2007-02-21,18.349,18.491,18.169,18.449,822418,0
2007-02-22,18.509,18.509,18.017,18.085,830184,0
2007-02-23,17.985,18.089,17.862,17.991,698433,0
2007-02-26,18.089,18.089,17.876,18.023,679990,0
2007-02-27,17.721,17.815,17.322,17.523,1147276,0
2007-02-28,17.565,17.869,17.495,17.657,1081072,0
2007-03-01,17.424,17.796,17.424,17.727,893794,0
2007-03-02,17.664,17.674,17.435,17.469,728374,0
2007-03-05,17.353,17.535,16.948,17.071,938961,0
2007-03-06,17.175,17.977,17.096,17.759,3665352,0
2007-03-07,17.741,18.065,17.674,17.809,1114414,0
2007-03-08,18.011,18.442,17.917,18.268,1057439,0
2007-03-09,18.422,18.484,18.233,18.356,952393,0
2007-03-12,18.344,18.484,18.121,18.25,925847,0
2007-03-13,18.157,18.157,17.565,17.727,1666850,0
2007-03-14,17.785,18.04,17.476,17.785,2662458,0
2007-03-15,17.796,18.058,17.796,17.917,975534,0
2007-03-16,17.89,17.998,17.763,17.89,725464,0
2007-03-19,17.977,18.38,17.977,18.324,714134,0
2007-03-20,18.393,18.503,18.183,18.374,869356,0
2007-03-21,18.455,19.024,18.361,18.961,1450762,0
2007-03-22,18.875,18.98,18.589,18.707,860131,0
2007-03-23,18.782,18.831,18.634,18.701,538674,0
2007-03-26,18.751,18.806,18.183,18.491,914840,0
2007-03-27,18.491,18.72,18.41,18.577,737761,0
2007-03-28,18.589,18.713,18.305,18.484,724980,0
2007-03-29,18.782,18.868,18.522,18.843,956439,0
2007-03-30,18.837,18.986,18.584,18.726,1021670,0
2007-04-02,18.806,19.03,18.751,18.954,855114,0
2007-04-03,18.998,19.142,18.9,19.03,816267,0
2007-04-04,19.096,19.158,18.881,19.03,1096284,0
2007-04-05,19.034,19.096,18.856,19.04,521843,0
2007-04-09,19.03,19.27,19.03,19.164,1274010,0
2007-04-10,19.158,19.264,19.077,19.245,816591,0
2007-04-11,19.206,19.277,19.077,19.177,1042225,0
2007-04-12,19.158,19.212,18.948,19.177,633847,0
2007-04-13,19.153,19.238,19.03,19.19,1038342,0
2007-04-16,19.277,19.591,19.277,19.565,431037,0
2007-04-17,19.553,19.591,19.224,19.277,1156500,0
2007-04-18,19.282,19.301,19.077,19.232,897035,0
2007-04-19,19.115,19.399,18.992,19.232,1109561,0
2007-04-20,19.357,19.688,19.357,19.688,667840,0
2007-04-23,19.622,19.856,19.559,19.788,995772,0
2007-04-24,19.778,19.794,19.547,19.578,1385696,0
2007-04-25,19.641,19.806,19.572,19.727,881979,0
2007-04-26,20.079,20.45,19.648,20.399,1383264,0
2007-04-27,20.405,20.659,20.338,20.612,1299583,0
2007-04-30,20.553,20.624,20.32,20.377,1514211,0
2007-05-01,20.345,20.618,20.24,20.511,1518744,0
2007-05-02,20.567,21.005,20.528,20.875,1116609,0
2007-05-03,20.944,21.049,20.821,20.968,1279837,0
2007-05-04,20.919,21.111,20.862,21.067,1235327,0
2007-05-07,21.155,21.233,21.005,21.196,1109884,0
2007-05-08,21.087,21.339,20.838,21.253,916782,0
2007-05-09,21.19,21.314,20.986,21.215,1274332,0
2007-05-10,21.168,21.168,20.728,20.844,701831,0
2007-05-11,20.968,21.203,20.914,20.986,583997,0
2007-05-14,20.957,21.272,20.708,20.844,640163,0
2007-05-15,20.844,20.986,20.652,20.888,839414,0
2007-05-16,20.862,20.894,20.412,20.606,710733,0
2007-05-17,20.511,20.752,20.195,20.646,535718,0
2007-05-18,20.67,20.703,20.377,20.659,686938,0
2007-05-21,20.689,21.148,20.67,21.092,718801,0
2007-05-22,21.005,21.469,20.944,21.155,947372,0
2007-05-23,21.173,21.296,20.771,20.858,541588,0
2007-05-24,20.826,21.03,20.437,20.462,934266,0
2007-05-25,20.511,21.001,20.511,20.926,533822,0
2007-05-29,20.986,21.345,20.98,21.309,817563,0
2007-05-30,21.221,21.637,21.161,21.637,812222,0
2007-05-31,21.619,21.754,21.376,21.723,1225290,0
2007-06-01,21.76,21.975,21.56,21.624,798786,0
2007-06-04,21.489,22.018,21.431,21.987,745044,0
2007-06-05,21.889,21.889,21.567,21.715,640971,0
2007-06-06,21.593,21.593,21.247,21.345,516987,0
2007-06-07,21.215,21.24,20.665,20.683,1036560,0
2007-06-08,20.646,21.161,20.624,21.117,567162,0
2007-06-11,21.012,21.314,20.951,21.209,597265,0
2007-06-12,20.808,21.173,20.771,20.868,700536,0
2007-06-13,20.926,21.345,20.926,21.314,605038,0
2007-06-14,21.296,21.76,21.296,21.715,800402,0
2007-06-15,22.043,22.692,21.97,22.006,1598216,0
2007-06-18,22.049,22.049,21.613,21.703,954499,0
2007-06-19,21.56,21.703,21.29,21.632,789233,0
2007-06-20,21.655,21.813,21.302,21.345,836502,0
2007-06-21,21.339,21.643,21.221,21.573,701670,0
2007-06-22,21.483,21.586,21.173,21.309,1532179,0
2007-06-25,21.309,21.483,21.173,21.37,1642572,0
2007-06-26,21.524,21.661,21.376,21.613,1184339,0
2007-06-27,21.501,21.952,21.339,21.946,896552,0
2007-06-28,21.981,22.359,21.908,22.173,972304,0
2007-06-29,22.211,22.402,22.075,22.307,804451,0
2007-07-02,22.421,22.561,22.297,22.502,876802,0
2007-07-03,22.502,22.544,22.167,22.236,421811,0
2007-07-05,22.224,22.594,22.224,22.567,947694,0
2007-07-06,22.514,22.514,22.346,22.463,715914,0
2007-07-09,22.525,22.828,22.525,22.749,696653,0
2007-07-10,22.636,22.675,22.402,22.488,704420,0
2007-07-11,22.551,22.678,22.179,22.636,975861,0
2007-07-12,22.76,23.211,22.648,23.193,813032,0
2007-07-13,23.2,23.452,23.107,23.23,483156,0
2007-07-16,23.204,23.329,23.037,23.155,398340,0
2007-07-17,23.095,23.632,23.095,23.428,573474,0
2007-07-18,22.908,23.354,22.876,23.069,710086,0
2007-07-19,23.223,23.539,23.162,23.23,461304,0
2007-07-20,23.107,23.168,22.514,22.636,654728,0
2007-07-23,22.698,22.804,22.525,22.631,740352,0
2007-07-24,22.463,22.514,22.106,22.359,1254424,0
2007-07-25,22.551,22.698,22.136,22.488,1268989,0
2007-07-26,22.224,22.272,21.253,21.332,1499322,0
2007-07-27,21.314,21.489,20.683,20.728,1490420,0
2007-07-30,20.792,21.37,20.567,21.253,862558,0
2007-07-31,21.501,21.946,20.547,20.636,984440,0
2007-08-01,20.646,21.141,20.511,21.098,1456105,0
2007-08-02,21.184,21.553,21.043,21.426,1022637,0
2007-08-03,21.376,21.53,20.914,21.017,1022637,0
2007-08-06,21.098,21.221,20.646,21.221,1231118,0
2007-08-07,21.067,21.351,20.851,21.111,1024581,0
2007-08-08,21.184,21.221,20.164,20.357,2197428,0
2007-08-09,19.954,20.097,18.923,20.097,3065331,0
2007-08-10,20.091,21.351,19.565,21.161,2218309,0
2007-08-13,21.537,23.019,21.406,22.069,1647262,0
2007-08-14,22.087,22.087,21.005,21.043,939604,0
2007-08-15,20.851,21.049,19.772,19.8,786164,0
2007-08-16,19.586,20.041,19.019,19.908,1546099,0
2007-08-17,20.45,20.851,19.818,20.3,959029,0
2007-08-20,20.363,20.593,19.999,20.476,726919,0
2007-08-21,20.247,20.808,20.247,20.437,639838,0
2007-08-22,20.636,21.382,20.521,21.266,926979,0
2007-08-23,21.247,21.29,20.715,20.926,723845,0
2007-08-24,20.868,21.723,20.832,21.723,616366,0
2007-08-27,21.655,21.766,21.104,21.309,545311,0
2007-08-28,21.129,21.296,20.573,20.599,531228,0
2007-08-29,20.778,21.24,20.747,21.19,415665,0
2007-08-30,20.98,21.501,20.933,21.161,738897,0
2007-08-31,21.483,21.975,21.438,21.97,982984,0
2007-09-04,21.864,22.249,21.649,22.191,850907,0
2007-09-05,21.995,22.012,21.476,21.547,813677,0
2007-09-06,21.56,21.684,21.161,21.495,623490,0
2007-09-07,21.19,21.284,20.703,20.792,473770,0
2007-09-10,20.944,21.036,20.32,20.606,634497,0
2007-09-11,20.652,20.844,20.357,20.659,683055,0
2007-09-12,20.54,20.659,20.267,20.345,601154,0
2007-09-13,20.431,20.728,20.234,20.377,482509,0
2007-09-14,20.222,20.58,20.041,20.313,710569,0
2007-09-17,20.288,20.951,20.288,20.759,750873,0
2007-09-18,20.766,21.514,20.511,21.501,1176892,0
2007-09-19,21.661,22.224,21.476,21.792,849126,0
2007-09-20,21.728,21.939,21.332,21.382,486556,0
2007-09-21,21.501,21.547,21.03,21.136,1015679,0
2007-09-24,21.359,21.857,21.359,21.667,901892,0
2007-09-25,21.573,22.45,21.449,22.353,984762,0
2007-09-26,22.395,22.488,22.049,22.346,561177,0
2007-09-27,22.481,23,22.391,23,589820,0
2007-09-28,23.044,23.168,22.742,22.952,834073,0
2007-10-01,22.883,23.259,22.883,23.062,646796,0
2007-10-02,23.013,23.168,22.753,23.069,650683,0
2007-10-03,22.908,23.026,22.668,22.76,603094,0
2007-10-04,22.821,22.934,22.675,22.773,401413,0
2007-10-05,22.921,23.471,22.902,23.354,419704,0
2007-10-08,23.292,23.557,23.217,23.489,632391,0
2007-10-09,23.539,23.96,23.175,23.445,1083664,0
2007-10-10,23.445,23.477,23.217,23.422,778713,0
2007-10-11,23.445,23.787,23.013,23.273,1012119,0
2007-10-12,23.354,23.471,22.946,23.076,936205,0
2007-10-15,23.136,23.136,22.495,22.704,550657,0
2007-10-16,22.698,22.952,22.544,22.692,567650,0
2007-10-17,22.828,23.101,22.538,22.883,661667,0
2007-10-18,22.753,23.249,22.742,23.18,721578,0
2007-10-19,23.168,23.2,22.23,22.236,726437,0
2007-10-22,21.97,22.45,21.846,22.391,678364,0
2007-10-23,22.514,22.797,22.34,22.675,623652,0
2007-10-24,22.607,23.089,22.255,22.854,1006617,0
2007-10-25,21.593,21.778,20.683,20.939,1840204,0
2007-10-26,20.683,20.683,19.695,19.986,2075708,0
2007-10-29,19.936,20.122,19.306,20.054,1612348,0
2007-10-30,19.896,20.326,19.695,20.129,1315449,0
2007-10-31,20.176,20.618,20.018,20.547,1447527,0
2007-11-01,20.3,20.3,19.392,19.475,1387150,0
2007-11-02,19.565,19.856,19.034,19.83,1589964,0
2007-11-05,19.553,19.605,19.158,19.38,967770,0
2007-11-06,19.431,19.516,19.109,19.437,843800,0
2007-11-07,19.343,19.343,18.646,18.652,872109,0
2007-11-08,18.806,19.392,18.54,19.375,1541727,0
2007-11-09,19.115,19.437,18.9,19.202,1026983,0
2007-11-12,19.109,19.306,18.676,18.701,858999,0
2007-11-13,18.843,19.287,18.738,19.196,662620,0
2007-11-14,19.245,19.367,19.024,19.064,522489,0
2007-11-15,18.968,19.103,18.534,18.713,510190,0
2007-11-16,18.806,18.875,18.311,18.652,776298,0
2007-11-19,18.478,18.478,18.035,18.169,671452,0
2007-11-20,18.102,18.509,17.938,18.256,759432,0
2007-11-21,18.169,18.484,17.89,18.349,853493,0
2007-11-23,18.478,18.862,18.393,18.786,291834,0
2007-11-26,18.831,19.071,18.738,18.831,840703,0
2007-11-27,18.881,19.238,18.663,19.202,930894,0
2007-11-28,19.385,19.812,19.202,19.783,687813,0
2007-11-29,19.657,20.012,19.565,19.824,969910,0
2007-11-30,19.83,19.954,19.475,19.702,959515,0
2007-12-03,19.772,19.772,19.196,19.405,568462,0
2007-12-04,19.277,19.788,19.103,19.695,746181,0
2007-12-05,19.949,20.036,19.714,19.83,738751,0
2007-12-06,19.766,20.599,19.695,20.54,550313,0
2007-12-07,20.547,20.624,20.079,20.462,600070,0
2007-12-10,20.559,21.209,20.481,21.104,569125,0
2007-12-11,21.104,21.148,20.26,20.37,790046,0
2007-12-12,20.802,20.862,20.11,20.395,856348,0
2007-12-13,20.222,20.234,19.96,20.176,725947,0
2007-12-14,19.942,20.079,19.74,19.746,782925,0
2007-12-17,19.688,19.688,19.32,19.367,699905,0
2007-12-18,19.586,19.707,19.363,19.598,738498,0
2007-12-19,19.578,19.752,19.339,19.481,618644,0
2007-12-20,19.535,20.036,19.431,20.036,566191,0
2007-12-21,20.399,20.689,20.135,20.357,1332290,0
2007-12-24,20.377,20.67,20.313,20.567,268044,0
2007-12-26,20.424,20.652,20.3,20.553,580112,0
2007-12-27,20.547,20.646,20.363,20.481,557287,0
2007-12-28,20.567,20.652,20.277,20.444,453827,0
2007-12-31,20.437,20.481,20.293,20.293,681414,0
2008-01-02,20.176,20.488,19.908,20.054,648576,0
2008-01-03,20.041,20.041,19.605,19.657,534951,0
2008-01-04,19.437,19.475,18.663,18.786,1145294,0
2008-01-07,18.907,18.998,18.331,18.435,1397512,0
2008-01-08,18.468,18.589,17.89,17.917,1619801,0
2008-01-09,17.79,17.822,17.108,17.651,891269,0
2008-01-10,17.482,18.011,17.435,17.849,1054301,0
2008-01-11,17.668,17.883,17.399,17.452,562857,0
2008-01-14,17.528,17.779,17.462,17.553,1069364,0
2008-01-15,17.399,17.602,17.244,17.476,896552,0
2008-01-16,17.476,17.985,17.353,17.625,1157420,0
2008-01-17,17.664,17.842,16.557,16.607,927445,0
2008-01-18,16.78,16.971,16.377,16.646,1024787,0
2008-01-22,17.206,17.298,16.557,16.719,1664040,0
2008-01-23,16.274,17.026,15.952,16.995,1341069,0
2008-01-24,17.001,17.008,16.607,16.762,1285991,0
2008-01-25,16.916,17.257,16.835,17.083,1355327,0
2008-01-28,17.026,17.387,16.798,17.387,607623,0
2008-01-29,17.59,17.763,17.329,17.759,606169,0
2008-01-30,17.79,18.318,17.651,17.835,929730,0
2008-01-31,17.945,19.058,17.785,18.676,1808355,0
2008-02-01,18.571,19.212,18.386,19.012,1901382,0
2008-02-04,18.968,19.443,18.751,19.147,1365811,0
2008-02-05,18.806,18.923,18.596,18.738,932807,0
2008-02-06,18.812,19.012,18.577,18.615,848641,0
2008-02-07,18.516,19.04,18.318,18.862,1174466,0
2008-02-08,18.786,19.339,18.751,18.974,947405,0
2008-02-11,18.968,19.147,18.682,19.046,970519,0
2008-02-12,19.183,19.461,18.961,19.115,484129,0
2008-02-13,19.232,19.475,19.206,19.339,839154,0
2008-02-14,19.411,19.51,19.202,19.295,522650,0
2008-02-15,19.177,19.287,18.868,19.196,596782,0
2008-02-19,19.405,19.431,18.961,19.115,949717,0
2008-02-20,18.986,19.973,18.923,19.889,1058473,0
2008-02-21,19.96,20.041,19.202,19.314,814893,0
2008-02-22,19.399,19.468,18.751,19.232,1094360,0
2008-02-25,19.19,19.523,18.961,19.481,1042225,0
2008-02-26,19.325,19.565,19.077,19.529,1376282,0
2008-02-27,19.363,19.752,19.258,19.677,510691,0
2008-02-28,19.54,19.648,19.046,19.431,722224,0
2008-02-29,19.129,19.19,18.534,18.615,1204624,0
2008-03-03,18.627,18.954,18.534,18.916,887322,0
2008-03-04,18.928,18.974,18.344,18.609,1420009,0
2008-03-05,18.64,18.948,18.522,18.849,766090,0
2008-03-06,18.707,18.758,17.977,18.052,1582125,0
2008-03-07,17.79,18.126,17.657,17.829,1378632,0
2008-03-10,17.829,17.829,17.359,17.441,1104845,0
2008-03-11,17.801,17.801,17.38,17.657,1196729,0
2008-03-12,17.657,18.065,17.502,17.977,1727382,0
2008-03-13,17.7,18.577,17.674,18.422,1242260,0
2008-03-14,18.54,18.584,17.985,18.126,1301785,0
2008-03-17,17.707,18.138,17.602,17.849,1193540,0
2008-03-18,18.115,18.356,17.842,18.356,1157804,0
2008-03-19,18.41,18.516,17.917,17.951,1183368,0
2008-03-20,17.883,17.977,17.613,17.938,1510163,0
2008-03-24,17.971,18.331,17.769,18.245,1718493,0
2008-03-25,18.287,18.9,18.287,18.818,886191,0
2008-03-26,18.589,18.72,18.534,18.695,920573,0
2008-03-27,18.732,18.786,18.344,18.344,560868,0
2008-03-28,18.577,18.589,18.293,18.361,553566,0
2008-03-31,18.227,18.473,18.011,18.361,1052906,0
2008-04-01,18.435,18.806,18.24,18.806,918913,0
2008-04-02,18.782,19.034,18.758,18.868,708722,0
2008-04-03,18.806,19.096,18.764,19.024,982979,0
2008-04-04,19.084,19.572,18.91,19.431,756702,0
2008-04-07,19.497,19.553,19.32,19.481,1003947,0
2008-04-08,19.405,19.431,19.17,19.375,711262,0
2008-04-09,19.481,19.51,19.258,19.411,1054686,0
2008-04-10,19.367,19.475,19.196,19.411,746895,0
2008-04-11,19.212,19.405,19.153,19.314,719959,0
2008-04-14,19.232,19.35,19.019,19.147,831331,0
2008-04-15,19.218,19.367,19.058,19.314,590046,0
2008-04-16,19.461,20.154,19.417,20.154,908195,0
2008-04-17,20.018,20.018,19.553,19.842,751229,0
2008-04-18,20.091,20.247,19.966,20.189,465698,0
2008-04-21,19.999,20.135,19.876,20.036,747372,0
2008-04-22,19.96,19.96,19.529,19.653,476327,0
2008-04-23,19.657,19.688,19.251,19.559,400542,0
2008-04-24,19.54,20.025,19.363,19.93,700827,0
2008-04-25,20.025,20.135,19.664,20.135,552876,0
2008-04-28,20.154,20.994,20.154,20.759,1094611,0
2008-04-29,20.882,20.882,20.476,20.652,2120555,0
2008-04-30,20.164,23.933,20.164,22.333,4082387,0
2008-05-01,22.34,22.773,22.1,22.395,1628292,0
2008-05-02,22.716,22.834,22.353,22.426,1459224,0
2008-05-05,22.488,23.107,22.488,23.03,1092695,0
2008-05-06,22.792,22.988,22.675,22.773,1274497,0
2008-05-07,22.834,23.026,22.249,22.379,1317871,0
2008-05-08,22.502,22.551,21.995,22.241,1380224,0
2008-05-09,22.148,22.421,21.786,22.333,830448,0
2008-05-12,22.302,22.538,21.963,22.538,651818,0
2008-05-13,22.395,22.661,22.173,22.457,710285,0
2008-05-14,22.621,22.952,22.538,22.551,620840,0
2008-05-15,22.575,22.73,22.372,22.71,500223,0
2008-05-16,22.889,22.889,22.475,22.675,538786,0
2008-05-19,22.773,23.069,22.678,22.797,800435,0
2008-05-20,22.914,23.243,22.804,23.243,1364010,0
2008-05-21,23.243,23.625,23.056,23.056,1000888,0
2008-05-22,23.013,23.354,22.902,23.062,855792,0
2008-05-23,23.013,23.013,22.307,22.379,771151,0
2008-05-27,22.284,22.753,22.255,22.678,604932,0
2008-05-28,22.654,22.821,22.34,22.426,1060945,0
2008-05-29,22.426,22.815,22.426,22.614,1343440,0
2008-05-30,22.538,22.698,22.481,22.631,1207032,0
2008-06-02,22.614,22.753,22.186,22.45,800711,0
2008-06-03,22.475,22.723,22.34,22.567,1289785,0
2008-06-04,22.594,22.883,22.561,22.773,1362475,0
2008-06-05,22.804,23.266,22.804,23.254,1119045,0
2008-06-06,23.037,23.168,22.668,22.792,1373319,0
2008-06-09,22.994,22.994,22.413,22.626,1060317,0
2008-06-10,22.514,22.685,22.211,22.353,700841,0
2008-06-11,22.302,22.333,21.85,21.963,733000,0
2008-06-12,22.031,22.191,21.593,21.624,804661,0
2008-06-13,21.808,22.45,21.715,22.45,935256,0
2008-06-16,22.249,22.821,22.249,22.575,1067557,0
2008-06-17,22.621,22.642,22.056,22.148,1428755,0
2008-06-18,22.081,22.123,21.833,22.081,863459,0
2008-06-19,22.056,22.538,21.999,22.52,828610,0
2008-06-20,22.372,22.426,21.672,21.735,1184273,0
2008-06-23,21.877,22.346,21.766,22.159,922208,0
2008-06-24,21.999,22.012,21.382,21.4,1154302,0
2008-06-25,21.508,21.599,21.117,21.302,1021692,0
2008-06-26,21.06,21.332,20.363,20.387,1193826,0
2008-06-27,20.293,20.511,20.097,20.338,1983906,0
2008-06-30,20.282,20.553,20.149,20.352,632176,0
2008-07-01,19.759,19.759,17.958,18.596,4530137,0
2008-07-02,18.646,18.663,17.747,17.747,1933972,0
2008-07-03,17.829,17.856,17.304,17.329,1123524,0
2008-07-07,17.399,17.721,17.138,17.38,1514001,0
2008-07-08,17.334,17.595,17.218,17.502,2116283,0
2008-07-09,17.548,18.065,17.502,17.602,1303981,0
2008-07-10,17.721,17.752,17.329,17.565,876998,0
2008-07-11,17.304,17.651,17.156,17.367,974667,0
2008-07-14,17.523,17.523,17.045,17.181,992414,0
2008-07-15,16.984,17.447,16.613,17.274,1268270,0
2008-07-16,17.359,17.734,17.083,17.721,1123665,0
2008-07-17,17.849,18.176,17.619,18.176,1310479,0
2008-07-18,18.188,18.188,17.631,17.721,898381,0
2008-07-21,21.53,23.142,20.267,21.537,6581939,0
2008-07-22,21.613,22.148,21.321,21.778,2666588,0
2008-07-23,21.695,21.833,20.802,21.049,2011475,0
2008-07-24,21.168,21.259,20.338,20.412,1056731,0
2008-07-25,20.494,20.802,20.338,20.759,1160504,0
2008-07-28,20.742,21.328,20.689,20.771,1961536,0
2008-07-29,20.646,21.449,20.646,21.129,1280151,0
2008-07-30,21.253,21.821,20.528,20.968,1641089,0
2008-07-31,20.683,20.683,20.048,20.399,1553219,0
2008-08-01,20.399,20.559,19.966,20.338,1709364,0
2008-08-04,20.331,20.494,20.129,20.313,1611021,0
2008-08-05,20.431,20.752,20.228,20.494,2472282,0
2008-08-06,20.313,20.742,20.159,20.665,687326,0
2008-08-07,20.395,20.418,19.966,20.176,1562945,0
2008-08-08,20.142,20.962,20.061,20.771,1156248,0
2008-08-11,20.851,21.092,20.488,21.087,664317,0
2008-08-12,20.957,20.957,20.45,20.511,800835,0
2008-08-13,20.424,20.703,20.176,20.559,710999,0
2008-08-14,20.494,20.652,20.271,20.593,828146,0
2008-08-15,20.708,20.832,20.32,20.37,663090,0
2008-08-18,20.494,20.54,20.036,20.195,779638,0
2008-08-19,20.129,20.247,19.92,20.195,1753060,0
2008-08-20,20.32,20.444,20.122,20.357,763231,0
2008-08-21,20.202,20.357,19.902,20.17,1012090,0
2008-08-22,20.253,20.437,19.856,20.104,608155,0
2008-08-25,20.004,20.031,19.399,19.497,748826,0
2008-08-26,19.488,19.547,19.17,19.385,536947,0
2008-08-27,19.046,19.766,19.046,19.688,500192,0
2008-08-28,19.788,19.966,19.67,19.902,779948,0
2008-08-29,19.842,20.122,19.818,19.966,699612,0
2008-09-02,20.253,20.253,19.251,19.411,1044509,0
2008-09-03,19.417,19.67,19.012,19.218,570995,0
2008-09-04,19.04,19.077,18.078,18.484,1036742,0
2008-09-05,18.356,18.356,17.896,18.188,1124284,0
2008-09-08,18.67,18.77,18.188,18.374,793602,0
2008-09-09,18.331,18.356,16.909,16.971,1246230,0
2008-09-10,17.163,17.625,16.984,17.394,1176817,0
2008-09-11,17.322,17.991,16.792,17.991,1497042,0
2008-09-12,17.862,18.227,17.458,18.227,1541893,0
2008-09-15,17.595,17.707,17.039,17.607,1448004,0
2008-09-16,17.373,17.904,17.119,17.904,1572552,0
2008-09-17,17.625,17.664,16.602,16.602,1729372,0
2008-09-18,16.874,17.572,15.34,17.057,1884934,0
2008-09-19,17.917,19.129,17.509,18.311,3313150,0
2008-09-22,18.157,18.157,17.441,17.613,1046156,0
2008-09-23,17.68,18.115,17.218,17.38,1099685,0
2008-09-24,17.38,17.38,16.54,16.639,628903,0
2008-09-25,16.738,17.05,16.563,16.762,828952,0
2008-09-26,16.21,16.692,16.21,16.661,846392,0
2008-09-29,16.404,16.613,14.961,15.18,1153630,0
2008-09-30,17.424,18.023,16.216,17.515,2417259,0
2008-10-01,17.452,17.752,17.257,17.657,2153982,0
2008-10-02,17.523,17.686,15.347,15.539,1899123,0
2008-10-03,15.856,16.495,15.149,15.23,1129683,0
2008-10-06,15.18,15.18,13.591,14.517,1388018,0
2008-10-07,14.816,15.161,13.34,13.532,1636334,0
2008-10-08,13.017,14.327,12.661,13.468,2058269,0
2008-10-09,13.72,14.283,12.974,13.017,2116906,0
2008-10-10,12.493,13.332,11.492,12.357,2081312,0
2008-10-13,12.795,14.283,12.795,14.283,1241016,0
2008-10-14,14.95,15.067,13.876,14.177,1829495,0
2008-10-15,13.887,14.068,12.608,12.614,1755511,0
2008-10-16,12.692,13.371,12.197,13.228,1419472,0
2008-10-17,12.769,13.822,12.404,12.968,703039,0
2008-10-20,13.228,14.45,13.005,14.389,1233878,0
2008-10-21,14.166,14.371,13.597,13.699,1317589,0
2008-10-22,13.313,13.406,11.609,11.996,983751,0
2008-10-23,11.986,12.461,11.01,11.533,1633567,0
2008-10-24,10.351,10.441,7.9574,8.0688,5831360,0
2008-10-27,8.0313,9.55,7.9947,9.0198,4113473,0
2008-10-28,9.4226,10.137,8.7422,10.096,2576979,0
2008-10-29,10.131,10.91,9.719,10.422,2305106,0
2008-10-30,10.812,10.857,10.112,10.28,2154098,0
2008-10-31,10.344,10.344,9.667,9.811,3286962,0
2008-11-03,9.798,10.601,9.798,10.325,2757479,0
2008-11-04,10.497,10.601,10.106,10.366,2313803,0
2008-11-05,10.225,10.614,9.936,9.995,2322917,0
2008-11-06,9.86,10.157,9.0387,9.0945,1699071,0
2008-11-07,9.2105,9.5,8.9772,9.1506,1172967,0
2008-11-10,9.543,10.131,9.1392,9.1805,1194144,0
2008-11-11,8.9145,9.0564,8.6493,8.7539,1515809,0
2008-11-12,8.7111,8.9649,8.1554,8.1617,1217226,0
2008-11-13,8.2419,8.9089,8.0688,8.7733,2406641,0
2008-11-14,8.6435,9.1001,8.2727,8.5255,1304279,0
2008-11-17,8.4022,9.0499,8.2909,8.6373,1809006,0
2008-11-18,8.6926,8.6926,7.9823,8.3957,1885515,0
2008-11-19,8.3899,8.3899,7.574,7.574,1383671,0
2008-11-20,7.4758,7.7662,6.8023,6.8643,2368631,0
2008-11-21,7.0735,7.2347,6.7714,7.2161,2510021,0
2008-11-24,7.2838,7.7347,7.2161,7.5255,4610639,0
2008-11-25,7.649,7.8891,7.4817,7.859,1435136,0
2008-11-26,7.6861,8.7733,7.6612,8.6926,1181183,0
2008-11-28,8.6309,9.0265,8.3591,8.9649,550389,0
2008-12-01,9.0811,9.0811,8.1367,8.1554,1757358,0
2008-12-02,8.4022,8.7422,8.3405,8.6926,1735861,0
2008-12-03,8.6435,8.8113,8.2228,8.6186,1234178,0
2008-12-04,8.4887,8.7603,8.0745,8.3279,1003818,0
2008-12-05,8.285,8.7539,8.0313,8.7301,1301552,0
2008-12-08,8.9772,9.577,8.8526,9.3647,1265282,0
2008-12-09,9.3421,10.089,9.2743,9.798,1888999,0
2008-12-10,9.979,10.515,9.871,10.351,1949492,0
2008-12-11,10.305,10.454,9.506,9.648,1234862,0
2008-12-12,9.4487,10.033,8.8049,9.792,1379684,0
2008-12-15,9.824,10.124,9.3775,9.538,1662619,0
2008-12-16,10.052,10.781,9.878,10.737,1982932,0
2008-12-17,10.601,11.345,10.505,11.165,2226563,0
2008-12-18,11.248,11.248,10.748,10.941,1709481,0
2008-12-19,10.614,11.517,10.454,11.119,3596134,0
2008-12-22,11.125,11.125,10.23,10.589,1510475,0
2008-12-23,10.478,10.941,10.478,10.812,1230237,0
2008-12-24,10.824,10.824,10.527,10.775,517841,0
2008-12-26,10.838,11.089,10.701,11.078,620849,0
2008-12-29,10.941,11.072,10.332,10.541,1271028,0
2008-12-30,10.69,11.823,10.626,11.796,2342955,0
2008-12-31,11.85,12.204,11.523,12.126,1481058,0
2009-01-02,12.185,12.942,12.034,12.809,1349016,0
2009-01-05,12.709,12.864,12.399,12.608,1512610,0
2009-01-06,12.668,12.961,12.368,12.826,1378828,0
2009-01-07,12.697,12.776,12.104,12.281,1305088,0
2009-01-08,12.314,12.709,12.079,12.673,1512584,0
2009-01-09,12.816,12.918,11.863,12.158,1299953,0
2009-01-12,12.091,12.091,11.262,11.416,2132948,0
2009-01-13,11.517,11.688,10.96,11.286,2827844,0
2009-01-14,11.131,11.196,10.57,10.714,2049976,0
2009-01-15,10.67,10.985,10.06,10.93,1529389,0
2009-01-16,11.113,11.215,10.338,10.742,905803,0
2009-01-20,10.748,10.817,10.195,10.241,1547215,0
2009-01-21,10.391,10.805,10.052,10.768,1330517,0
2009-01-22,10.607,10.805,9.917,10.491,1673220,0
2009-01-23,10.183,10.73,10.04,10.454,1259944,0
2009-01-26,10.384,10.885,10.28,10.576,1135462,0
2009-01-27,10.491,10.867,10.299,10.522,1498951,0
2009-01-28,10.885,11.01,10.701,10.857,1717014,0
2009-01-29,9.972,10.325,8.9518,9.756,3914144,0
2009-01-30,9.4487,9.55,8.9277,9.1988,2444199,0
2009-02-02,9.1068,9.3705,8.8768,9.3221,2342388,0
2009-02-03,9.1449,9.2676,8.8409,8.9398,3221009,0
2009-02-04,8.921,9.4226,8.8168,9.1737,2210353,0
2009-02-05,9.0564,9.193,8.8465,9.0878,2509907,0
2009-02-06,9.1259,9.4345,9.0677,9.3834,2742190,0
2009-02-09,9.5,9.5,9.0499,9.2046,1926291,0
2009-02-10,9.1573,9.2792,8.3279,8.4397,2354951,0
2009-02-11,8.5135,8.8409,8.4642,8.6493,1843797,0
2009-02-12,8.5011,8.7357,8.26,8.723,2094698,0
2009-02-13,8.8582,9.0141,8.723,8.8113,945043,0
2009-02-17,8.7172,8.7172,8.2666,8.3648,1837154,0
2009-02-18,8.3957,8.4147,7.7844,7.8768,2064328,0
2009-02-19,8.0005,8.1801,7.6298,7.7967,1753080,0
2009-02-20,7.5991,7.7163,7.4137,7.5682,1848257,0
2009-02-23,7.6238,7.7286,7.1423,7.1663,1576484,0
2009-02-24,7.2281,8.0253,7.1792,7.8341,2495310,0
2009-02-25,7.8341,7.8891,7.4508,7.5617,2389507,0
2009-02-26,7.7286,7.9882,7.574,7.5864,1341797,0
2009-02-27,7.3393,7.8215,7.3393,7.5255,1360964,0
2009-03-02,7.3585,7.5255,7.0124,7.0858,3021006,0
2009-03-03,7.2037,7.2838,6.8454,6.8945,3200692,0
2009-03-04,7.0735,7.494,7.0185,7.148,3566152,0
2009-03-05,6.8827,7.1299,6.6351,6.6724,2627981,0
2009-03-06,6.7714,6.8206,6.1039,6.2032,4417715,0
2009-03-09,6.1473,6.8145,6.1473,6.7155,2881583,0
2009-03-10,6.8206,7.8526,6.8206,7.8215,3127279,0
2009-03-11,7.8526,7.9947,7.5255,7.7163,2187493,0
2009-03-12,7.8215,8.0374,7.4137,7.9142,1820423,0
2009-03-13,7.9758,8.2228,7.9142,8.1736,1668261,0
2009-03-16,8.3717,8.5811,8.1494,8.2909,1798744,0
2009-03-17,8.2666,8.6619,8.0197,8.6619,1980168,0
2009-03-18,8.4764,9.1805,8.4083,9.0811,1982898,0
2009-03-19,9.2164,9.3045,8.8354,8.8898,1953399,0
2009-03-20,8.9331,8.9518,8.1677,8.2103,2206351,0
2009-03-23,8.3648,8.9772,8.3473,8.9772,2346470,0
2009-03-24,8.7853,9.0018,8.6373,8.8234,2468907,0
2009-03-25,8.8955,9.2987,8.6681,9.0499,2473234,0
2009-03-26,9.2046,9.705,9.1872,9.638,1889413,0
2009-03-27,9.506,9.563,8.9895,9.1201,1892550,0
2009-03-30,8.8702,8.9089,8.3771,8.5811,1399346,0
2009-03-31,8.6681,8.8898,8.5011,8.625,966582,0
2009-04-01,8.2352,9.2105,8.0313,9.1679,2065779,0
2009-04-02,9.4018,9.917,9.3113,9.686,1927118,0
2009-04-03,9.713,9.824,9.525,9.621,1838277,0
2009-04-06,9.57,9.774,9.3705,9.75,1104916,0
2009-04-07,9.59,9.59,9.223,9.3113,944476,0
2009-04-08,9.3421,9.57,9.193,9.3479,1203303,0
2009-04-09,9.597,10.366,9.518,10.344,991301,0
2009-04-13,10.208,10.26,9.897,10.143,1208977,0
2009-04-14,9.947,10.208,9.732,9.867,667789,0
2009-04-15,9.644,9.972,9.644,9.86,677741,0
2009-04-16,10.033,10.195,9.811,10.15,1293685,0
2009-04-17,10.248,10.397,10.071,10.286,1002222,0
2009-04-20,10.089,10.089,9.0265,9.1805,1725686,0
2009-04-21,9.1068,9.686,8.9586,9.4487,2439510,0
2009-04-22,9.2414,10.157,9.2299,9.848,1626794,0
2009-04-23,9.867,9.936,9.2987,9.768,2654641,0
2009-04-24,9.86,10.491,9.824,10.409,1348762,0
2009-04-27,9.4345,9.705,7.7412,9.1001,6872264,0
2009-04-28,9.0018,10.171,9.0018,9.61,3772932,0
2009-04-29,9.725,10.522,9.68,10.299,1858417,0
2009-04-30,10.403,10.645,9.936,9.936,1904350,0
2009-05-01,9.884,10.497,9.713,10.466,2147016,0
2009-05-04,10.384,11.19,10.286,11.165,1839021,0
2009-05-05,11.184,11.267,10.601,10.88,1462629,0
2009-05-06,11.004,11.226,10.614,10.985,1307945,0
2009-05-07,11.095,11.429,10.892,11.059,2788348,0
2009-05-08,11.242,11.397,10.88,11.274,1254912,0
2009-05-11,11.052,11.066,10.478,10.505,1903844,0
2009-05-12,10.601,10.658,9.904,10.124,1347585,0
2009-05-13,9.947,10.06,9.713,9.804,1484328,0
2009-05-14,9.929,10.083,9.577,9.842,1310196,0
2009-05-15,9.817,9.972,9.674,9.792,1036880,0
2009-05-18,9.904,10.403,9.811,10.403,1373218,0
2009-05-19,10.409,10.658,10.351,10.478,799947,0
2009-05-20,10.607,10.93,10.274,10.305,1037800,0
2009-05-21,10.171,10.292,9.75,9.924,1040717,0
2009-05-22,9.96,10.177,9.756,10.014,1099470,0
2009-05-26,9.96,10.397,9.842,10.366,1090575,0
2009-05-27,10.366,10.701,10.202,10.397,1382244,0
2009-05-28,10.557,10.664,10.208,10.564,1235854,0
2009-05-29,10.651,10.69,10.255,10.447,1347348,0
2009-06-01,10.639,11.41,10.497,11.338,1577676,0
2009-06-02,11.293,11.596,11.01,11.539,1682441,0
2009-06-03,11.442,11.487,11.196,11.356,842286,0
2009-06-04,11.345,11.584,11.165,11.553,686692,0
2009-06-05,11.758,11.923,11.497,11.72,1026927,0
2009-06-08,11.539,11.714,11.101,11.392,724000,0
2009-06-09,11.51,11.951,11.473,11.878,833993,0
2009-06-10,11.893,12.023,11.479,11.796,842104,0
2009-06-11,11.85,12.023,11.769,11.874,589870,0
2009-06-12,11.8,11.8,11.487,11.659,663183,0
2009-06-15,11.584,11.622,11.131,11.338,1054343,0
2009-06-16,11.404,11.584,11.139,11.171,1035620,0
2009-06-17,11.171,11.338,10.787,11.125,833212,0
2009-06-18,11.196,11.293,10.874,11.131,561576,0
2009-06-19,11.313,11.313,10.817,10.861,1034608,0
2009-06-22,10.793,10.812,10.318,10.318,710857,0
2009-06-23,10.355,10.505,10.171,10.415,912492,0
2009-06-24,10.541,10.861,10.435,10.497,769222,0
2009-06-25,10.472,11.072,10.435,11.041,988055,0
2009-06-26,10.991,11.215,10.917,11.089,2385092,0
2009-06-29,11.208,11.368,10.904,11.237,1320294,0
2009-06-30,11.196,11.196,10.527,10.551,1923020,0
2009-07-01,10.632,11.01,10.541,10.787,1164889,0
2009-07-02,10.57,10.756,10.546,10.737,894815,0
2009-07-06,10.626,10.838,10.51,10.812,1874354,0
2009-07-07,10.838,10.885,10.225,10.292,1134913,0
2009-07-08,10.312,10.409,10.078,10.292,1373466,0
2009-07-09,10.351,10.429,10.124,10.255,1152046,0
2009-07-10,10.124,10.351,9.966,10.124,1177851,0
2009-07-13,10.15,10.515,9.947,10.505,1237729,0
2009-07-14,10.384,10.69,10.344,10.557,1133199,0
2009-07-15,10.73,11.274,10.73,11.184,930927,0
2009-07-16,11.107,11.429,10.978,11.368,816471,0
2009-07-17,11.35,11.523,11.165,11.345,669250,0
2009-07-20,11.338,11.726,11.338,11.707,757732,0
2009-07-21,11.739,11.819,11.497,11.688,790640,0
2009-07-22,11.596,11.72,11.497,11.676,819958,0
2009-07-23,11.628,12.204,11.553,12.104,849247,0
2009-07-24,11.956,12.479,11.628,12.455,2352716,0
2009-07-27,12.449,12.981,12.267,12.608,1219793,0
2009-07-28,12.449,13.084,12.204,12.518,1600432,0
2009-07-29,10.991,11.996,10.985,11.479,3412235,0
2009-07-30,11.523,12.685,11.497,12.518,2002809,0
2009-07-31,12.524,12.857,12.357,12.588,1217120,0
2009-08-03,12.668,13.567,12.608,13.493,1843918,0
2009-08-04,13.431,13.431,12.942,13.222,1288913,0
2009-08-05,13.128,13.128,12.595,12.789,849263,0
2009-08-06,12.894,12.905,12.393,12.518,1211686,0
2009-08-07,12.614,13.043,12.614,12.918,1023536,0
2009-08-10,12.802,12.936,12.633,12.762,569712,0
2009-08-11,12.738,12.837,12.499,12.572,607201,0
2009-08-12,12.561,13.178,12.561,13.031,775145,0
2009-08-13,13.097,13.228,12.685,12.9,758715,0
2009-08-14,12.986,12.986,12.443,12.621,430264,0
2009-08-17,12.245,12.449,11.905,12.066,728990,0
2009-08-18,12.098,12.404,12.079,12.267,428621,0
2009-08-19,12.177,12.542,11.923,12.511,972987,0
2009-08-20,12.455,12.738,12.399,12.673,538962,0
2009-08-21,12.843,13.246,12.685,13.024,842919,0
2009-08-24,13.012,13.178,12.703,12.826,1143486,0
2009-08-25,12.961,13.128,12.802,13.09,686398,0
2009-08-26,13.049,13.241,12.864,13.205,1066235,0
2009-08-27,13.055,13.629,12.692,13.554,1773512,0
2009-08-28,13.679,13.832,13.413,13.827,2082932,0
2009-08-31,13.703,13.795,12.894,13.043,1422924,0
2009-09-01,12.986,13.692,12.542,12.697,2255092,0
2009-09-02,12.703,12.769,12.404,12.524,1398791,0
2009-09-03,12.567,12.744,12.437,12.641,487471,0
2009-09-04,12.641,13.166,12.468,13.067,583288,0
2009-09-08,13.222,13.413,13.185,13.295,674659,0
2009-09-09,13.251,13.5,13.055,13.48,616177,0
2009-09-10,13.431,14.131,13.365,14.08,1061281,0
2009-09-11,13.969,14.636,13.939,14.056,1371657,0
2009-09-14,13.932,14.148,13.654,14.119,797884,0
2009-09-15,14.142,14.463,14.036,14.148,647160,0
2009-09-16,14.171,14.803,14.119,14.797,1199688,0
2009-09-17,14.797,15.353,14.74,15.073,2876824,0
2009-09-18,15.156,15.32,14.765,14.803,1890037,0
2009-09-21,14.693,14.829,14.463,14.537,1060025,0
2009-09-22,14.698,15.211,14.674,14.835,1466392,0
2009-09-23,14.835,14.988,14.593,14.611,876026,0
2009-09-24,14.622,15.007,14.426,14.563,1146045,0
2009-09-25,14.558,14.79,14.444,14.558,856813,0
2009-09-28,14.598,15.013,14.438,14.883,955426,0
2009-09-29,14.883,15.217,14.79,14.95,2022316,0
2009-09-30,14.956,15.092,14.378,14.476,1746148,0
2009-10-01,14.364,14.395,13.803,13.822,1199006,0
2009-10-02,13.623,13.708,13.269,13.443,1284754,0
2009-10-05,13.554,13.957,13.506,13.894,957955,0
2009-10-06,14.068,14.647,13.949,14.099,1137490,0
2009-10-07,14.011,14.229,13.809,13.92,776705,0
2009-10-08,14.056,14.266,13.926,14.142,976222,0
2009-10-09,14.068,14.26,14.011,14.229,506036,0
2009-10-12,14.315,14.469,14.124,14.197,339075,0
2009-10-13,14.171,14.191,13.827,14.073,557408,0
2009-10-14,14.315,14.476,14.119,14.277,1295337,0
2009-10-15,14.131,14.414,14.08,14.203,1397652,0
2009-10-16,14.023,14.248,13.926,14.036,898967,0
2009-10-19,14.112,14.64,14.042,14.487,669453,0
2009-10-20,14.512,14.822,14.171,14.507,1256899,0
2009-10-21,14.426,15.019,14.371,14.734,1266542,0
2009-10-22,14.661,14.784,14.401,14.711,893700,0
2009-10-23,14.734,14.784,14.339,14.438,612052,0
2009-10-26,14.438,14.889,14.124,14.191,561353,0
2009-10-27,14.197,14.295,13.667,13.733,872869,0
2009-10-28,13.708,13.708,12.878,12.912,1488925,0
2009-10-29,13.371,14.593,13.11,14.177,3301763,0
2009-10-30,14.119,14.271,13.48,13.61,1695183,0
2009-11-02,13.752,14.03,13.353,13.554,1967737,0
2009-11-03,13.48,14.184,13.359,14.159,1890731,0
2009-11-04,14.327,14.551,14.068,14.177,1736523,0
2009-11-05,14.339,14.463,14.184,14.378,1671265,0
2009-11-06,14.209,14.575,14.166,14.544,1044425,0
2009-11-09,14.746,14.975,14.661,14.927,757373,0
2009-11-10,14.877,15.137,14.753,15.099,1066720,0
2009-11-11,15.149,15.285,15.025,15.156,743425,0
2009-11-12,15.111,15.297,15.007,15.039,1120827,0
2009-11-13,15.059,15.092,14.586,15.007,1039710,0
2009-11-16,15.111,15.599,15.111,15.469,764947,0
2009-11-17,15.367,15.642,15.267,15.618,724886,0
2009-11-18,15.563,15.712,15.36,15.699,914472,0
2009-11-19,15.618,15.618,15.235,15.448,1109830,0
2009-11-20,15.307,15.551,15.248,15.526,916289,0
2009-11-23,15.89,16.138,15.738,15.822,2210182,0
2009-11-24,15.773,15.856,15.648,15.706,2703799,0
2009-11-25,15.809,15.809,15.624,15.681,1123384,0
2009-11-27,15.137,15.533,14.961,15.421,281881,0
2009-11-30,15.425,15.469,15.067,15.241,2254362,0
2009-12-01,15.373,15.516,15.137,15.302,2626998,0
2009-12-02,15.235,15.448,14.961,15.059,1508221,0
2009-12-03,15.137,15.29,14.889,14.933,1057839,0
2009-12-04,15.001,15.414,14.829,15.373,1241418,0
2009-12-07,15.34,15.509,15.248,15.386,763745,0
2009-12-08,15.235,15.333,15.001,15.23,949566,0
2009-12-09,15.204,15.392,15.053,15.224,1160785,0
2009-12-10,15.397,15.631,15.187,15.313,718154,0
2009-12-11,15.404,15.476,15.025,15.278,871347,0
2009-12-14,15.379,15.521,15.254,15.409,1427118,0
2009-12-15,15.267,15.557,15.224,15.32,1161364,0
2009-12-16,15.436,15.539,15.111,15.197,1525580,0
2009-12-17,14.995,15.019,14.537,14.537,1883250,0
2009-12-18,14.575,14.746,14.197,14.746,4316880,0
2009-12-21,14.907,15.211,14.835,15.161,1134728,0
2009-12-22,15.267,15.267,14.858,15.025,1113801,0
2009-12-23,15.045,15.197,14.995,15.099,609698,0
2009-12-24,15.117,15.23,15.099,15.168,171327,0
2009-12-28,15.272,15.29,14.982,15.211,630978,0
2009-12-29,15.211,15.241,15.099,15.18,659631,0
2009-12-30,15.073,15.204,14.988,15.079,577342,0
2009-12-31,15.111,15.117,14.647,14.647,563692,0
2010-01-04,14.753,15.224,14.746,14.95,1345942,0
2010-01-05,14.901,15.241,14.647,14.995,1673415,0
2010-01-06,14.95,15.462,14.907,15.443,1743728,0
2010-01-07,15.425,16.114,15.409,16.038,2808133,0
2010-01-08,16.044,16.583,15.958,16.507,2103107,0
2010-01-11,16.692,16.692,15.982,16.076,2043863,0
2010-01-12,15.921,15.958,15.36,15.79,1779675,0
2010-01-13,15.829,15.89,15.489,15.843,762644,0
2010-01-14,15.835,16.018,15.741,15.895,764619,0
2010-01-15,15.878,15.913,15.409,15.443,762983,0
2010-01-19,15.431,15.946,15.326,15.861,1061148,0
2010-01-20,15.776,15.809,15.421,15.753,970542,0
2010-01-21,15.731,15.731,14.852,14.883,1367864,0
2010-01-22,14.847,14.968,14.266,14.339,1418408,0
2010-01-25,14.537,14.852,14.378,14.79,1626934,0
2010-01-26,14.706,14.852,14.622,14.654,1389062,0
2010-01-27,14.569,14.636,14.289,14.426,1089160,0
2010-01-28,14.45,14.482,14.136,14.148,1512351,0
2010-01-29,14.216,14.371,13.822,13.845,1901812,0
2010-02-01,13.932,14.896,13.822,14.889,3151300,0
2010-02-02,13.699,15.217,13.699,14.927,2867698,0
2010-02-03,14.914,15.217,14.803,15.204,1854543,0
2010-02-04,14.988,15.007,14.401,14.401,1550848,0
2010-02-05,14.438,14.456,13.61,14,2453170,0
2010-02-08,14.005,14.605,13.963,14.371,1736922,0
2010-02-09,14.537,15.045,14.537,14.746,1713460,0
2010-02-10,14.698,14.847,14.517,14.64,806683,0
2010-02-11,14.636,15.053,14.581,14.921,1061156,0
2010-02-12,14.829,15.34,14.717,15.326,1427154,0
2010-02-16,15.455,15.648,15.36,15.648,669718,0
2010-02-17,15.738,16.371,15.648,16.175,2224304,0
2010-02-18,16.12,16.416,15.921,16.162,1337855,0
2010-02-19,16.082,16.526,16.018,16.397,1241619,0
2010-02-22,16.446,16.478,16.138,16.353,1160791,0
2010-02-23,16.281,16.404,15.996,16.044,876886,0
2010-02-24,16.107,16.156,15.809,16.126,1147579,0
2010-02-25,15.674,16.223,15.605,16.192,924217,0
2010-02-26,16.249,16.315,16.025,16.203,588112,0
2010-03-01,16.311,16.668,16.287,16.639,909609,0
2010-03-02,16.668,16.891,16.651,16.773,1224897,0
2010-03-03,16.773,16.891,16.738,16.751,832208,0
2010-03-04,16.725,16.867,16.532,16.678,1064567,0
2010-03-05,16.879,17.144,16.81,17.138,1262021,0
2010-03-08,17.103,17.329,17.089,17.138,984460,0
2010-03-09,16.954,17.113,16.751,16.786,1721513,0
2010-03-10,16.692,17.199,16.675,17.199,836222,0
2010-03-11,17.083,17.257,16.948,17.213,894102,0
2010-03-12,17.315,17.334,17.156,17.223,896966,0
2010-03-15,17.213,17.298,16.879,16.99,885289,0
2010-03-16,17.015,17.373,17.015,17.244,884609,0
2010-03-17,17.304,17.763,17.223,17.619,899898,0
2010-03-18,17.644,17.896,17.613,17.842,1168444,0
2010-03-19,17.917,17.917,17.149,17.149,1251670,0
2010-03-22,16.954,17.311,16.744,17.23,815788,0
2010-03-23,17.28,17.714,17.23,17.674,485810,0
2010-03-24,17.651,17.668,17.462,17.515,604711,0
2010-03-25,17.583,17.849,17.412,17.419,628004,0
2010-03-26,17.447,17.763,17.447,17.752,816551,0
2010-03-29,17.9,18.646,17.9,18.621,1746301,0
2010-03-30,18.615,18.875,18.287,18.509,1180651,0
2010-03-31,18.584,18.961,18.468,18.54,1717458,0
2010-04-01,18.676,18.91,18.596,18.812,688556,0
2010-04-05,18.91,19.153,18.894,19.077,564792,0
2010-04-06,18.998,19.218,18.968,18.998,707532,0
2010-04-07,18.998,19.153,18.928,19.034,1555395,0
2010-04-08,18.894,19.024,18.812,18.928,907036,0
2010-04-09,18.928,19.153,18.831,19.153,677514,0
2010-04-12,19.153,19.251,19.03,19.158,503436,0
2010-04-13,19.071,19.202,18.94,19.177,396875,0
2010-04-14,19.306,19.523,19.218,19.488,573962,0
2010-04-15,19.481,20.11,19.405,19.936,1124738,0
2010-04-16,19.8,19.914,19.586,19.61,1612433,0
2010-04-19,19.529,19.818,19.245,19.431,851265,0
2010-04-20,19.565,19.924,19.468,19.629,877111,0
2010-04-21,19.61,20.176,19.61,20.117,1222990,0
2010-04-22,19.908,20.456,19.641,20.424,1013350,0
2010-04-23,20.395,20.721,20.195,20.689,865688,0
2010-04-26,20.659,20.951,20.338,20.405,853854,0
2010-04-27,20.271,20.494,19.794,19.842,1002001,0
2010-04-28,20.036,20.183,19.812,19.942,914008,0
2010-04-29,21.649,22.179,21.005,21.975,3199830,0
2010-04-30,22.018,22.173,21.489,21.735,2704127,0
2010-05-03,21.914,22.043,21.586,21.808,1858069,0
2010-05-04,21.4,21.4,20.494,20.504,1600550,0
2010-05-05,20.214,20.488,19.869,20.122,1943382,0
2010-05-06,19.92,20.559,17.917,19.129,1812063,0
2010-05-07,19.103,19.264,18.374,18.603,1827284,0
2010-05-10,19.677,19.954,18.744,19.949,1264580,0
2010-05-11,19.629,20.795,19.497,20.267,1286033,0
2010-05-12,20.363,21.389,20.357,21.196,1209708,0
2010-05-13,21.081,21.547,20.986,21.141,1440451,0
2010-05-14,20.926,20.951,19.93,20.176,1618038,0
2010-05-17,20.271,20.424,19.17,19.778,1329186,0
2010-05-18,20.091,20.129,19.258,19.443,1367197,0
2010-05-19,19.417,19.417,18.207,18.442,2287845,0
2010-05-20,17.835,17.991,17.23,17.23,1996041,0
2010-05-21,16.854,17.89,16.762,17.721,1578399,0
2010-05-24,17.849,17.971,17.509,17.542,1264186,0
2010-05-25,16.891,17.458,16.557,17.424,1751696,0
2010-05-26,17.535,17.951,17.138,17.274,1584647,0
2010-05-27,17.842,18.065,17.694,18.046,1329189,0
2010-05-28,18.065,18.268,17.644,17.785,1378353,0
2010-06-01,17.535,17.945,17.274,17.274,1050533,0
2010-06-02,17.38,17.965,17.288,17.965,946774,0
2010-06-03,17.809,18.22,17.607,17.896,1058679,0
2010-06-04,17.399,17.577,16.792,16.874,866747,0
2010-06-07,16.984,16.984,15.989,16.044,1120604,0
2010-06-08,16.1,16.551,16.025,16.416,1328321,0
2010-06-09,16.62,17.274,16.507,16.583,1324541,0
2010-06-10,16.984,17.257,16.81,17.237,659528,0
2010-06-11,16.954,17.734,16.948,17.707,1124225,0
2010-06-14,17.876,18.268,17.714,17.842,1514874,0
2010-06-15,17.945,18.676,17.945,18.615,1719063,0
2010-06-16,18.473,18.554,18.023,18.108,1640560,0
2010-06-17,18.15,18.25,17.862,18.169,981988,0
2010-06-18,18.233,18.442,18.04,18.176,687097,0
2010-06-21,18.529,18.732,17.932,18.078,811840,0
2010-06-22,18.085,18.473,17.631,17.657,856040,0
2010-06-23,17.559,17.958,17.27,17.727,934603,0
2010-06-24,17.607,17.607,17.119,17.181,937159,0
2010-06-25,17.298,17.714,17.083,17.613,4474529,0
2010-06-28,17.565,17.796,17.334,17.419,1681479,0
2010-06-29,16.99,17.05,16.446,16.57,1701019,0
2010-06-30,16.732,16.751,15.999,16.054,1877740,0
2010-07-01,16.063,16.223,15.347,15.569,2369207,0
2010-07-02,15.66,15.724,15.347,15.443,1345499,0
2010-07-06,15.76,16.044,15.373,15.551,1532182,0
2010-07-07,15.631,16.495,15.476,16.434,1732911,0
2010-07-08,16.651,16.651,16.192,16.428,1698477,0
2010-07-09,16.44,16.909,16.423,16.879,1000604,0
2010-07-12,16.751,16.959,16.54,16.738,1286243,0
2010-07-13,16.977,17.7,16.916,17.595,1940868,0
2010-07-14,17.577,17.938,17.43,17.668,1922708,0
2010-07-15,17.734,17.734,17.293,17.565,1984547,0
2010-07-16,17.452,17.548,16.841,16.874,1204192,0
2010-07-19,17.001,17.175,16.762,17.103,960540,0
2010-07-20,16.756,17.535,16.719,17.488,937569,0
2010-07-21,17.686,18.449,17.686,18.138,2445223,0
2010-07-22,18.529,18.676,18.176,18.256,1732301,0
2010-07-23,18.115,19.19,18.065,19.04,1602564,0
2010-07-26,19.084,19.343,18.923,19.264,751039,0
2010-07-27,19.399,19.449,18.764,18.986,1259209,0
2010-07-28,18.98,19.251,18.713,18.887,1276339,0
2010-07-29,19.806,21.129,19.578,20.858,3957553,0
2010-07-30,20.444,20.962,20.395,20.771,3072228,0
2010-08-02,21.092,21.518,20.968,21.221,1797067,0
2010-08-03,21.184,21.586,20.914,21.104,1721008,0
2010-08-04,21.413,21.821,21.413,21.772,1656476,0
2010-08-05,21.431,22.081,21.406,21.908,1753487,0
2010-08-06,21.573,21.821,21.173,21.661,1509550,0
2010-08-09,21.792,22.141,21.672,21.981,1924694,0
2010-08-10,21.786,22.23,21.672,22.159,1793224,0
2010-08-11,21.501,21.679,20.567,20.63,2400830,0
2010-08-12,20.24,21.272,20.091,21.043,2326033,0
2010-08-13,20.944,21.501,20.914,21.266,1702686,0
2010-08-16,21.129,21.908,20.868,21.735,1978083,0
2010-08-17,21.975,22.197,21.573,21.593,1792777,0
2010-08-18,21.328,21.619,21.173,21.524,1861118,0
2010-08-19,21.296,21.624,20.844,21.067,1038391,0
2010-08-20,20.962,20.962,20.504,20.832,959807,0
2010-08-23,21.06,21.272,20.387,20.399,1089101,0
2010-08-24,19.98,20.234,19.586,19.842,1859412,0
2010-08-25,19.657,20.202,19.443,20.104,1321707,0
2010-08-26,20.091,20.573,19.727,19.788,1084160,0
2010-08-27,20.025,20.766,19.702,20.759,1379760,0
2010-08-30,20.689,20.742,20.085,20.104,1056515,0
2010-08-31,19.954,20.407,19.772,20.21,1270189,0
2010-09-01,20.728,21.221,20.641,21.081,1583990,0
2010-09-02,21.092,21.76,21.017,21.728,1308923,0
2010-09-03,22.081,22.217,21.792,22.049,896487,0
2010-09-07,21.877,21.903,21.476,21.624,916406,0
2010-09-08,21.709,22.043,21.624,21.833,917365,0
2010-09-09,22.148,22.211,21.778,21.952,1335844,0
2010-09-10,22.049,22.6,22.012,22.475,1653397,0
2010-09-13,22.87,23.026,22.71,22.854,1382838,0
2010-09-14,22.704,23.062,22.475,22.914,1140075,0
2010-09-15,22.786,23.204,22.502,23.18,1357614,0
2010-09-16,23.112,23.193,22.792,23,1263592,0
2010-09-17,23.136,23.285,22.648,23.223,1632410,0
2010-09-20,23.298,23.652,23.019,23.599,900152,0
2010-09-21,23.526,23.953,23.477,23.742,1124789,0
2010-09-22,23.55,24.082,23.168,23.285,1457852,0
2010-09-23,23.112,23.403,22.78,22.971,1194959,0
2010-09-24,23.348,23.867,23.285,23.829,819861,0
2010-09-27,23.873,23.878,23.497,23.508,815692,0
2010-09-28,23.721,23.834,23.329,23.78,1424959,0
2010-09-29,23.669,24.238,23.55,24.133,1496953,0
2010-09-30,24.329,24.458,23.557,23.699,1776545,0
2010-10-01,23.966,24.05,23.699,23.895,1107716,0
2010-10-04,23.787,23.946,23.095,23.432,824540,0
2010-10-05,23.716,24.435,23.716,24.367,874175,0
2010-10-06,24.329,24.638,24.007,24.082,1383535,0
2010-10-07,24.167,24.57,23.854,24.477,1116683,0
2010-10-08,24.398,24.713,24.262,24.631,690645,0
2010-10-11,24.675,24.682,24.367,24.553,914097,0
2010-10-12,24.521,24.742,24.133,24.658,798439,0
2010-10-13,25.002,25.33,24.619,25.139,1242788,0
2010-10-14,25.126,25.268,24.855,25.04,1168234,0
2010-10-15,25.288,25.387,24.564,24.805,1040146,0
2010-10-18,24.848,24.96,24.619,24.762,952273,0
2010-10-19,24.423,25.672,24.416,25.157,2149499,0
2010-10-20,25.293,25.814,25.182,25.652,1867267,0
2010-10-21,25.781,25.915,25.054,25.405,1582645,0
2010-10-22,25.567,25.713,25.33,25.554,1237845,0
2010-10-25,25.719,26.147,25.583,25.814,1322456,0
2010-10-26,25.832,25.947,25.497,25.554,1239643,0
2010-10-27,25.36,25.405,24.929,25.398,1160992,0
2010-10-28,26.048,26.832,25.695,25.922,2033204,0
2010-10-29,25.804,25.967,25.437,25.591,1220824,0
2010-11-01,25.857,26.43,25.639,25.922,1493445,0
2010-11-02,26.249,26.541,25.979,26.018,1568734,0
2010-11-03,26.083,26.195,25.666,25.941,1316074,0
2010-11-04,26.368,26.905,26.301,26.881,1421351,0
2010-11-05,26.788,27.523,26.628,27.503,1185279,0
2010-11-08,27.394,27.394,27,27.232,981298,0
2010-11-09,27.276,27.296,26.585,26.69,1353362,0
2010-11-10,26.72,27.251,26.468,27.22,1143515,0
2010-11-11,26.868,27.085,26.585,27.047,1546934,0
2010-11-12,26.744,27,26.325,26.641,1162364,0
2010-11-15,26.802,27.22,26.666,26.788,1182743,0
2010-11-16,26.517,26.517,25.96,26.393,1524436,0
2010-11-17,26.406,26.524,26.114,26.38,890948,0
2010-11-18,26.758,27.394,26.726,27.116,1026092,0
2010-11-19,27.028,27.29,26.726,27.214,739469,0
2010-11-22,27.053,27.652,27.028,27.569,1432460,0
2010-11-23,27.104,27.29,26.868,27.22,1377283,0
2010-11-24,27.463,27.882,27.452,27.844,951175,0
2010-11-26,27.549,27.609,27.342,27.386,354674,0
2010-11-29,27.184,27.296,26.769,27.189,1562759,0
2010-11-30,26.884,27.244,26.761,26.91,4421816,0
2010-12-01,27.386,28.616,27.386,28.445,1656496,0
2010-12-02,28.5,28.865,28.431,28.667,1411262,0
2010-12-03,28.542,28.89,28.524,28.808,1235561,0
2010-12-06,28.771,29.081,28.628,28.98,614731,0
2010-12-07,29.291,29.5,28.858,29.092,1870318,0
2010-12-08,29.228,29.365,28.884,29.16,932817,0
2010-12-09,29.334,29.55,29.174,29.463,1004373,0
2010-12-10,29.538,29.636,29.383,29.513,928095,0
2010-12-13,29.686,29.816,29.451,29.482,688041,0
2010-12-14,29.494,29.705,29.308,29.451,657772,0
2010-12-15,29.66,29.877,29.235,29.433,1048008,0
2010-12-16,29.487,29.713,29.303,29.433,977607,0
2010-12-17,29.383,29.903,29.365,29.705,1384053,0
2010-12-20,29.772,29.858,29.525,29.723,937869,0
2010-12-21,29.858,30.489,29.748,30.378,1083898,0
2010-12-22,30.457,30.457,29.871,30.046,808403,0
2010-12-23,30.046,30.163,29.778,29.851,465668,0
2010-12-27,29.705,29.858,29.463,29.816,491699,0
2010-12-28,29.877,29.941,29.655,29.76,301742,0
2010-12-29,29.826,29.9,29.658,29.738,385970,0
2010-12-30,29.757,29.973,29.738,29.781,545382,0
2010-12-31,29.766,29.836,29.484,29.489,660974,0
2011-01-03,29.797,30.767,29.797,30.656,1099048,0
2011-01-04,30.787,30.841,30.229,30.54,1275669,0
2011-01-05,30.428,30.897,30.428,30.699,1124627,0
2011-01-06,30.644,30.822,30.2,30.293,681923,0
2011-01-07,30.483,30.995,30.02,30.587,878793,0
2011-01-10,30.396,31.014,30.092,30.847,1117682,0
2011-01-11,31.13,31.596,31.089,31.447,1156670,0
2011-01-12,31.762,31.972,31.509,31.942,1035044,0
2011-01-13,32.125,32.125,31.15,31.293,1287019,0
2011-01-14,31.311,31.311,30.804,31.1,1230292,0
2011-01-18,31.026,32.157,31.026,32.138,1313363,0
2011-01-19,32.04,32.125,31.429,31.575,1165964,0
2011-01-20,31.354,31.429,30.189,30.402,1779038,0
2011-01-21,30.515,30.811,30.328,30.483,782506,0
2011-01-24,30.587,31.194,30.463,30.989,947326,0
2011-01-25,30.959,31.528,30.797,31.528,1706964,0
2011-01-26,31.638,32.412,31.627,32.188,1826628,0
2011-01-27,31.13,31.712,29.797,30.366,3657428,0
2011-01-28,30.469,30.625,29.741,29.83,1564488,0
2011-01-31,29.929,30.128,29.028,29.052,2483185,0
2011-02-01,29.388,30.311,28.679,30.014,3114730,0
2011-02-02,29.851,30.076,29.525,29.606,1575552,0
2011-02-03,29.487,29.968,29.284,29.81,824786,0
2011-02-04,29.772,30.311,29.699,30.259,971453,0
2011-02-07,30.311,31.13,30.304,30.872,1223830,0
2011-02-08,30.835,30.959,30.328,30.736,799870,0
2011-02-09,30.65,31.137,30.452,31.089,1231598,0
2011-02-10,30.872,31.794,30.773,31.347,1551274,0
2011-02-11,31.305,32.014,31.224,31.967,1146395,0
2011-02-14,31.972,32.324,31.897,32.014,970941,0
2011-02-15,31.972,32.379,31.521,31.601,1243373,0
2011-02-16,31.693,32.125,31.551,31.731,886601,0
2011-02-18,32.548,32.553,32.001,32.249,1463136,0
2011-02-22,31.961,32.28,31.033,31.214,1236612,0
2011-02-23,31.162,31.162,29.167,29.791,2082546,0
2011-02-24,29.686,30.36,29.215,29.941,1304264,0
2011-02-25,30.2,30.6,30.117,30.408,1107241,0
2011-02-28,30.613,30.863,29.984,30.095,869771,0
2011-03-01,30.142,30.36,29.092,29.174,1487532,0
2011-03-02,29.235,29.34,28.76,29.241,1753776,0
2011-03-03,29.713,31.13,29.655,31.001,1627577,0
2011-03-04,31.07,31.07,30.02,30.267,753224,0
2011-03-07,30.44,30.533,29.199,29.371,1130568,0
2011-03-08,29.215,29.994,28.865,29.606,2189695,0
2011-03-09,29.544,30.142,29.284,29.805,1014449,0
2011-03-10,29.21,29.272,28.722,28.908,1601484,0
2011-03-11,28.802,29.359,28.673,29.228,848145,0
2011-03-14,28.944,29.55,28.776,28.98,1137665,0
2011-03-15,27.666,29.063,27.38,28.754,1066376,0
2011-03-16,28.709,29.896,28.709,29.451,2551189,0
2011-03-17,30.109,30.221,29.56,29.714,1254217,0
2011-03-18,30.156,30.253,29.569,29.693,1044392,0
2011-03-21,30.235,30.922,30.189,30.86,856026,0
2011-03-22,30.922,30.946,30.259,30.428,905583,0
2011-03-23,30.36,30.699,30.092,30.522,853473,0
2011-03-24,30.736,31.441,30.428,31.214,1136403,0
2011-03-25,31.23,31.718,30.97,31.514,1045782,0
2011-03-28,31.568,31.742,30.916,30.933,1207298,0
2011-03-29,30.866,31.7,30.483,31.608,1153910,0
2011-03-30,31.923,32.078,31.563,31.788,787506,0
2011-03-31,31.726,32.371,31.707,32.31,658636,0
2011-04-01,32.434,32.682,31.923,32.306,1111561,0
2011-04-04,32.354,32.434,32.12,32.417,802009,0
2011-04-05,32.361,33.161,32.091,32.938,1090689,0
2011-04-06,33.121,33.305,32.131,32.399,1087466,0
2011-04-07,32.577,32.9,31.86,31.967,1103784,0
2011-04-08,32.109,32.3,31.111,31.453,1132027,0
2011-04-11,31.718,31.916,30.976,31.224,703867,0
2011-04-12,31.066,31.277,30.893,31.073,1033773,0
2011-04-13,31.379,31.484,30.933,31.241,814824,0
2011-04-14,31.078,31.162,30.515,30.656,1241598,0
2011-04-15,30.754,31.143,30.483,30.872,640639,0
2011-04-18,30.321,30.321,29.199,29.845,1903793,0
2011-04-19,30.111,31.534,30.092,31.447,1721548,0
2011-04-20,32.066,32.373,31.749,32.008,1139866,0
2011-04-21,32.294,32.641,32.09,32.633,687470,0
2011-04-25,32.659,33.071,32.441,32.601,1808434,0
2011-04-26,34.678,35.73,33.732,34.195,4138860,0
2011-04-27,34.406,34.708,33.24,34.672,2740747,0
2011-04-28,34.411,34.84,34.142,34.703,2029043,0
2011-04-29,34.923,35.196,34.647,34.841,1150593,0
2011-05-02,34.949,35.182,34.122,34.586,1247590,0
2011-05-03,34.31,34.737,33.387,33.523,1859442,0
2011-05-04,33.474,33.609,32.474,32.492,2387236,0
2011-05-05,32.114,32.786,31.793,32.014,1921185,0
2011-05-06,32.752,32.913,32.182,32.425,1159065,0
2011-05-09,32.242,33.15,32.02,32.713,1235917,0
2011-05-10,32.885,33.411,32.643,33.267,1098020,0
2011-05-11,33.076,33.35,32.596,32.786,1379617,0
2011-05-12,32.684,32.983,32.319,32.871,1381809,0
2011-05-13,33.069,33.194,32.319,32.449,1682381,0
2011-05-16,32.096,32.256,31.632,31.768,1627887,0
2011-05-17,31.395,31.546,30.298,30.502,2356104,0
2011-05-18,30.546,31.289,30.408,31.216,1459437,0
2011-05-19,31.475,31.626,30.967,31.252,869322,0
2011-05-20,31.102,31.127,30.557,30.787,729101,0
2011-05-23,30.396,30.414,29.36,29.856,2568321,0
2011-05-24,30.063,30.515,29.979,30.372,2059962,0
2011-05-25,30.227,30.657,30.073,30.457,1492866,0
2011-05-26,30.385,31.185,30.298,31.085,1579239,0
2011-05-27,31.289,32.171,31.204,31.781,1950576,0
2011-05-31,32.427,32.501,31.529,32.02,1186752,0
2011-06-01,31.929,32.125,31.097,31.121,1945945,0
2011-06-02,31.091,31.58,30.83,31.32,1975789,0
2011-06-03,30.664,31.114,30.463,30.6,1208228,0
2011-06-06,30.414,30.693,30.011,30.574,1325539,0
2011-06-07,30.763,30.867,30.182,30.182,1227621,0
2011-06-08,30.121,30.265,29.62,29.651,1045644,0
2011-06-09,29.689,30.044,29.626,29.814,962238,0
2011-06-10,29.59,29.77,28.64,28.89,2060640,0
2011-06-13,28.808,28.967,28.393,28.484,1636950,0
2011-06-14,29,29.585,28.896,29.273,1296829,0
2011-06-15,28.877,29.317,28.547,28.89,1759199,0
2011-06-16,28.866,29.158,28.472,28.79,1187312,0
2011-06-17,29.217,29.372,28.987,29.063,1072246,0
2011-06-20,28.987,29.472,28.883,29.194,1201704,0
2011-06-21,29.348,30.341,29.285,30.291,1603020,0
2011-06-22,30.116,30.638,30.116,30.209,1069546,0
2011-06-23,29.614,30.221,29.188,30.182,1443534,0
2011-06-24,30.194,30.334,29.085,29.143,2365816,0
2011-06-27,29.229,29.702,28.833,29.409,1095428,0
2011-06-28,29.585,30.005,29.472,29.979,1413916,0
2011-06-29,30.142,30.62,29.821,30.533,1813185,0
2011-06-30,30.591,31.47,30.506,31.262,1650602,0
2011-07-01,31.222,32.264,31.222,32.171,1406887,0
2011-07-05,32.214,32.734,32.053,32.567,1974615,0
2011-07-06,32.481,32.6,32.008,32.322,1316516,0
2011-07-07,32.728,32.793,32.419,32.562,1147436,0
2011-07-08,31.909,32.243,31.793,32.207,790060,0
2011-07-11,31.546,31.923,31.252,31.37,849863,0
2011-07-12,31.259,31.516,30.893,30.967,1321548,0
2011-07-13,31.232,31.258,30.905,30.972,1880325,0
2011-07-14,31.01,31.102,29.931,30.031,1607021,0
2011-07-15,30.162,30.303,29.578,30.056,1769831,0
2011-07-18,29.814,29.938,29.279,29.651,1580512,0
2011-07-19,29.986,30.317,29.888,30.212,1062824,0
2011-07-20,30.408,30.483,30.203,30.279,1596556,0
2011-07-21,30.515,30.731,30.214,30.341,1428318,0
2011-07-22,30.327,30.427,30.209,30.246,1326633,0
2011-07-25,29.821,30.353,29.725,30.056,1281311,0
2011-07-26,29.993,30.076,29.266,29.383,1778943,0
2011-07-27,29.2,29.2,27.957,28.132,2596149,0
2011-07-28,29.283,29.689,27.175,27.321,4945409,0
2011-07-29,27.052,27.848,26.509,27.091,2341335,0
2011-08-01,27.598,27.864,26.351,26.668,3904575,0
2011-08-02,26.433,26.732,25.941,25.973,3539270,0
2011-08-03,26.024,26.191,25.191,26.054,3045691,0
2011-08-04,25.622,25.669,24.194,24.194,2958994,0
2011-08-05,24.552,24.743,23.08,23.739,3808286,0
2011-08-08,22.208,23.077,20.123,20.165,5552348,0
2011-08-09,20.809,22.323,20.16,22.294,4544022,0
2011-08-10,21.745,23.086,21.308,21.932,4975403,0
2011-08-11,22.031,23.901,21.932,23.559,3772101,0
2011-08-12,23.871,24.176,23.365,23.784,3393542,0
2011-08-15,24.089,24.439,23.922,24.42,1256423,0
2011-08-16,24.089,24.552,23.696,23.739,2171424,0
2011-08-17,23.952,24.121,22.974,23.291,2188832,0
2011-08-18,22.28,22.448,20.959,21.153,2381258,0
2011-08-19,20.786,21.844,20.665,20.676,1238635,0
2011-08-22,21.527,21.532,20.558,20.659,1877371,0
2011-08-23,20.722,21.627,20.526,21.615,1658696,0
2011-08-24,21.657,22.479,21.421,22.412,1923036,0
2011-08-25,22.81,23.01,21.421,21.503,1262893,0
2011-08-26,21.277,22.525,20.909,22.486,1611100,0
2011-08-29,22.91,23.852,22.878,23.77,1807918,0
2011-08-30,23.621,23.972,23.284,23.732,2201240,0
2011-08-31,24.141,25.117,24.096,24.542,3311935,0
2011-09-01,24.546,24.638,23.384,23.473,1719089,0
2011-09-02,22.836,23.101,22.14,22.381,966313,0
2011-09-06,21.64,21.913,21.007,21.676,2550187,0
2011-09-07,22.412,23.08,22.226,23.053,2591469,0
2011-09-08,22.787,23.248,22.394,22.53,1165961,0
2011-09-09,22.181,22.642,21.595,21.783,1780730,0
2011-09-12,21.344,21.812,20.947,21.477,1409915,0
2011-09-13,21.575,22.199,21.51,22.075,2355527,0
2011-09-14,22.382,23.259,21.732,22.799,1961681,0
2011-09-15,23.098,23.805,22.885,23.453,2141680,0
2011-09-16,23.384,23.673,22.606,23.433,2381624,0
2011-09-19,22.754,23.203,22.394,22.985,1667262,0
2011-09-20,23.397,23.648,22.406,22.406,1756604,0
2011-09-21,22.323,22.399,21.071,21.095,2301660,0
2011-09-22,20.397,20.735,19.506,19.847,2154271,0
2011-09-23,19.75,20.728,19.717,19.914,2184939,0
2011-09-26,20.242,20.592,19.431,20.558,1389898,0
2011-09-27,21.265,21.882,20.747,20.965,2133340,0
2011-09-28,21.003,21.219,19.907,19.942,1982239,0
2011-09-29,20.533,20.846,20.236,20.796,2649033,0
2011-09-30,20.213,20.717,20.124,20.465,2633971,0
2011-10-03,20.197,20.586,19.251,19.263,3691993,0
2011-10-04,18.963,20.859,18.812,20.822,3477398,0
2011-10-05,20.831,21.683,20.589,21.51,2374935,0
2011-10-06,21.504,22.678,21.401,22.442,2069603,0
2011-10-07,22.654,22.654,21.608,22.049,2129536,0
2011-10-10,22.71,23.416,22.399,23.384,2370520,0
2011-10-11,23.04,23.908,22.942,23.673,2269114,0
2011-10-12,23.877,24.681,23.822,24.276,3234993,0
2011-10-13,23.822,24.201,23.208,24.027,1773229,0
2011-10-14,24.525,24.943,24.219,24.844,1522267,0
2011-10-17,25.112,25.254,23.69,23.945,2286089,0
2011-10-18,24.121,25.354,23.642,25.168,2474242,0
2011-10-19,24.898,24.993,23.98,24.083,3094828,0
2011-10-20,24.289,24.757,23.628,24.669,2555774,0
2011-10-21,25.213,25.629,24.95,25.442,1682431,0
2011-10-24,25.615,26.517,25.537,26.141,2657746,0
2011-10-25,25.988,25.988,24.992,25.317,1902916,0
2011-10-26,25.862,26.383,25.044,26.148,2381308,0
2011-10-27,27.743,28.342,27.238,27.794,2513104,0
2011-10-28,27.768,27.866,26.853,27.411,2396124,0
2011-10-31,26.972,27.052,26.259,26.266,1277887,0
2011-11-01,25.08,26.073,24.841,25.524,2070808,0
2011-11-02,25.96,26.633,25.811,26.577,1803546,0
2011-11-03,27.004,27.866,26.533,27.736,1584154,0
2011-11-04,27.334,27.654,26.739,27.549,1189874,0
2011-11-07,27.338,27.551,26.409,27.244,1360548,0
2011-11-08,27.384,27.508,26.32,27.247,1505000,0
2011-11-09,26.201,27.128,26.032,26.426,1979873,0
2011-11-10,26.94,26.965,26.297,26.539,1528192,0
2011-11-11,27.091,28.062,27.01,27.384,1114135,0
2011-11-14,27.128,27.357,26.759,27.079,730684,0
2011-11-15,26.978,27.609,26.696,27.404,862949,0
2011-11-16,27.026,27.581,26.62,26.652,1128905,0
2011-11-17,26.658,26.809,25.63,25.845,1041571,0
2011-11-18,26.126,26.214,25.512,25.676,1148844,0
2011-11-21,25.08,25.287,24.559,24.93,1619187,0
2011-11-22,24.885,25.035,24.339,24.627,1651796,0
2011-11-23,24.247,24.379,23.194,23.489,2100485,0
2011-11-25,23.301,23.826,23.269,23.363,548774,0
2011-11-28,24.415,24.998,24.291,24.565,919382,0
2011-11-29,24.766,24.992,24.44,24.515,774175,0
2011-11-30,25.907,26.628,25.555,26.32,1628005,0
2011-12-01,26.179,26.672,25.742,25.742,1474484,0
2011-12-02,25.924,26.782,25.911,26.206,1645692,0
2011-12-05,26.883,27.116,26.363,26.6,967308,0
2011-12-06,26.545,27.184,26.545,26.953,1709244,0
2011-12-07,26.672,26.903,26.214,26.483,1692229,0
2011-12-08,26.159,26.42,25.117,25.199,1629763,0
2011-12-09,25.437,25.917,25.167,25.579,1683136,0
2011-12-12,24.784,26.309,24.598,24.941,1149644,0
2011-12-13,25.225,25.355,23.763,24.013,2103891,0
2011-12-14,23.758,23.907,22.71,22.981,2973545,0
2011-12-15,23.363,23.43,22.969,23.106,2106643,0
2011-12-16,23.125,24.241,23.125,23.55,2704715,0
2011-12-19,23.6,23.826,22.893,22.95,1101672,0
2011-12-20,23.581,24.291,23.463,23.9,1318415,0
2011-12-21,23.845,23.945,23.325,23.724,1426420,0
2011-12-22,23.858,24.116,23.658,23.851,1124632,0
2011-12-23,23.87,24.321,23.763,24.285,865662,0
2011-12-27,24.17,24.615,23.952,24.291,896334,0
2011-12-28,24.372,24.528,23.769,23.804,1020132,0
2011-12-29,23.915,24.464,23.776,24.271,759857,0
2011-12-30,24.226,24.465,23.988,24.252,894446,0
2012-01-03,25.123,25.449,24.93,25.016,1352129,0
2012-01-04,24.985,25.33,24.81,25.111,1127607,0
2012-01-05,24.896,25.405,24.384,25.394,1229020,0
2012-01-06,25.394,25.599,24.917,25.424,1043606,0
2012-01-09,25.736,26.346,25.643,26.165,1854794,0
2012-01-10,26.583,27.542,26.572,27.49,2270497,0
2012-01-11,27.542,28.195,27.45,27.835,2209039,0
2012-01-12,27.942,28.406,27.446,28.362,1390206,0
2012-01-13,27.967,28.195,27.467,28.105,1009357,0
2012-01-17,28.545,28.866,28.229,28.262,1442901,0
2012-01-18,28.293,28.844,28.223,28.769,820051,0
2012-01-19,29.087,29.639,28.837,29.22,1360220,0
2012-01-20,29.132,29.164,28.657,29.083,1360406,0
2012-01-23,29.296,29.823,29.132,29.778,1829775,0
2012-01-24,29.464,29.943,29.24,29.898,1269398,0
2012-01-25,29.836,30.329,29.678,30.299,2073079,0
2012-01-26,30.65,30.737,29.598,29.865,2254955,0
2012-01-27,29.627,31.591,29.325,30.723,3539545,0
2012-01-30,30.473,30.606,29.723,30.506,2074185,0
2012-01-31,30.786,30.962,30.123,30.589,1408064,0
2012-02-01,30.987,31.476,30.763,31.25,1396380,0
2012-02-02,31.445,31.733,31.202,31.244,1154373,0
2012-02-03,31.861,32.855,31.748,32.596,1666619,0
2012-02-06,32.49,32.573,32.178,32.497,1160498,0
2012-02-07,32.334,32.529,31.931,32.044,1569413,0
2012-02-08,32.202,32.484,31.861,32.264,1144662,0
2012-02-09,32.428,32.472,31.547,32.233,1148672,0
2012-02-10,31.748,32.63,31.39,32.51,2039014,0
2012-02-13,32.923,33.485,32.555,33.41,1676522,0
2012-02-14,32.976,33.516,32.655,33.41,1507912,0
2012-02-15,33.554,33.736,32.477,32.584,2080171,0
2012-02-16,32.573,33.428,32.465,33.341,1552527,0
2012-02-17,33.617,33.775,33.397,33.604,1174717,0
2012-02-21,33.07,34.102,33.07,33.862,1333325,0
2012-02-22,33.736,33.972,33.21,33.474,994885,0
2012-02-23,33.497,33.668,32.969,33.428,671197,0
2012-02-24,33.453,33.604,33.175,33.372,982486,0
2012-02-27,33.014,33.355,32.428,33.163,1320927,0
2012-02-28,33.251,33.294,32.912,33.248,1126639,0
2012-02-29,33.341,33.592,32.847,32.974,1251105,0
2012-03-01,33.102,34.284,33.102,33.742,1834924,0
2012-03-02,33.7,33.7,32.723,33.038,1011261,0
2012-03-05,33.038,33.203,32.523,32.704,1134672,0
2012-03-06,32.101,32.101,31.037,31.529,2068265,0
2012-03-07,31.636,32.13,31.471,31.769,710275,0
2012-03-08,32.13,32.548,31.848,32.309,1566430,0
2012-03-09,32.383,33.264,32.233,32.912,1009187,0
2012-03-12,32.93,33.089,32.282,32.459,1143519,0
2012-03-13,32.63,33.328,32.484,33.328,1481255,0
2012-03-14,33.372,33.668,32.951,33.453,1302328,0
2012-03-15,33.53,34.372,33.251,34.341,1401207,0
2012-03-16,34.423,34.529,33.668,34.063,1677536,0
2012-03-19,33.862,34.278,33.761,34.091,768967,0
2012-03-20,33.801,33.801,33.051,33.428,1174267,0
2012-03-21,33.542,33.642,32.943,33.006,1582221,0
2012-03-22,32.459,32.548,31.654,32.044,1544444,0
2012-03-23,32.137,32.453,31.591,32.214,1367057,0
2012-03-26,32.736,33.39,32.698,33.308,1693670,0
2012-03-27,33.41,33.453,32.789,32.901,1145061,0
2012-03-28,32.811,32.982,31.648,32.276,1097211,0
2012-03-29,31.88,32.208,31.591,32.157,1124990,0
2012-03-30,32.48,32.546,31.893,31.932,776055,0
2012-04-02,31.957,32.63,31.597,32.328,1702263,0
2012-04-03,32.194,32.781,32.018,32.649,2109318,0
2012-04-04,32.114,32.26,31.684,32.228,1074400,0
2012-04-05,32.278,32.708,31.919,32.031,1028255,0
2012-04-09,31.338,31.611,30.962,31.157,1569631,0
2012-04-10,31.117,31.176,29.978,30.201,1888913,0
2012-04-11,30.69,30.911,30.358,30.615,1313135,0
2012-04-12,30.779,31.974,30.71,31.591,1406140,0
2012-04-13,31.428,31.611,31.088,31.215,1002645,0
2012-04-16,31.428,31.836,31.251,31.371,1014297,0
2012-04-17,31.774,32.354,31.61,31.873,870455,0
2012-04-18,31.679,32.064,31.471,31.636,826553,0
2012-04-19,31.641,32.347,31.371,31.564,1761980,0
2012-04-20,31.8,32.171,31.691,31.787,804082,0
2012-04-23,31.111,31.221,30.596,31.195,2624906,0
2012-04-24,31.32,32.251,31.157,32.171,2298011,0
2012-04-25,34.749,35.381,33.931,34.523,5296716,0
2012-04-26,34.51,35.315,34.335,35.195,3416429,0
2012-04-27,35.264,36.462,35.264,36.324,2812272,0
2012-04-30,36.249,36.249,34.77,35.559,2623230,0
2012-05-01,35.627,36.032,35.104,35.344,1468512,0
2012-05-02,35.04,35.841,34.737,35.751,1333193,0
2012-05-03,35.737,36.059,35.149,35.28,2376773,0
2012-05-04,34.94,35.06,32.695,33.637,4248156,0
2012-05-07,33.434,33.982,33.315,33.85,1800733,0
2012-05-08,33.366,33.441,32.09,33.138,2551330,0
2012-05-09,32.673,33.839,32.291,33.329,2250293,0
2012-05-10,33.865,34.265,33.475,33.816,2158707,0
2012-05-11,33.391,34.352,33.329,33.923,1488755,0
2012-05-14,33.288,34.01,33.05,33.682,2018942,0
2012-05-15,33.67,33.784,33.081,33.251,1461409,0
2012-05-16,33.397,33.821,32.779,32.835,1193371,0
2012-05-17,32.842,32.873,30.457,30.564,4067558,0
2012-05-18,30.762,31.28,30.282,30.558,2387830,0
2012-05-21,30.643,32.52,30.558,32.455,2728641,0
2012-05-22,32.593,32.986,32.159,32.4,1425585,0
2012-05-23,32.052,32.809,31.527,32.708,975562,0
2012-05-24,33.006,33.182,31.981,32.551,1476834,0
2012-05-25,32.449,32.546,30.964,31.065,3125723,0
2012-05-29,31.641,32.532,31.324,32.442,1949275,0
2012-05-30,31.862,31.919,31.16,31.665,2096102,0
2012-05-31,31.603,31.641,29.922,30.149,2931989,0
2012-06-01,29.189,29.429,28.873,29.044,2066117,0
2012-06-04,29.044,29.257,27.906,28.512,2042623,0
2012-06-05,28.323,29.177,28.303,29.062,1303241,0
2012-06-06,29.503,30.056,29.466,29.941,1753630,0
2012-06-07,30.674,31.521,30.23,30.262,2502767,0
2012-06-08,30.089,30.248,29.528,30.201,1345401,0
2012-06-11,30.718,30.749,29.069,29.124,1661721,0
2012-06-12,29.39,29.983,29.062,29.877,1466878,0
2012-06-13,28.834,29.346,28.145,28.29,4019210,0
2012-06-14,28.467,28.947,27.911,28.208,1873093,0
2012-06-15,28.361,28.964,28.316,28.917,1571684,0
2012-06-18,28.759,29.245,28.588,29.044,1515064,0
2012-06-19,28.739,29.359,28.657,28.898,2639915,0
2012-06-20,28.776,29.076,28.323,28.63,1506859,0
2012-06-21,28.65,28.65,27.103,27.248,2615043,0
2012-06-22,27.497,27.497,26.931,27.116,3466778,0
2012-06-25,26.648,26.854,26.426,26.621,2068819,0
2012-06-26,26.729,27.476,26.585,27.215,2533004,0
2012-06-27,27.3,27.62,27.184,27.481,1004346,0
2012-06-28,27.319,27.665,26.945,27.538,1187765,0
2012-06-29,28.436,29.201,28.436,28.94,1961295,0
2012-07-02,29.117,29.124,27.973,28.329,1767604,0
2012-07-03,28.372,29.264,28.252,29.239,689740,0
2012-07-05,29.092,29.383,29.025,29.177,1085036,0
2012-07-06,28.677,28.783,27.72,28.057,1092230,0
2012-07-09,27.954,28.112,27.646,27.834,1399004,0
2012-07-10,28.069,28.191,26.387,26.697,1870369,0
2012-07-11,26.71,26.806,25.932,26.186,2271328,0
2012-07-12,25.84,26.295,25.39,26.028,1561786,0
2012-07-13,26.211,26.387,25.827,26.155,1931579,0
2012-07-16,26.123,26.17,25.226,25.965,1359541,0
2012-07-17,26.18,26.881,26.005,26.861,2215462,0
2012-07-18,26.667,28.052,26.552,27.811,4037816,0
2012-07-19,27.967,28.443,27.652,28.233,2653290,0
2012-07-20,27.797,28.152,27.372,27.419,1355122,0
2012-07-23,26.614,27.319,26.521,27.167,1384774,0
2012-07-24,27.215,27.267,26.375,26.673,1445626,0
2012-07-25,26.906,27.191,26.229,26.602,1019881,0
2012-07-26,24.979,24.979,20.6,22.256,13654577,0
2012-07-27,22.508,24.018,22.267,23.929,5495166,0
2012-07-30,23.935,24.175,23.317,23.372,4161502,0
2012-07-31,23.279,23.507,22.817,22.878,4660539,0
2012-08-01,23.372,26.053,23.165,23.291,16709560,0
2012-08-02,23.097,23.538,22.666,23.215,3537865,0
2012-08-03,23.811,24.214,23.392,23.828,4131046,0
2012-08-06,23.739,24.581,23.739,24.398,3559758,0
2012-08-07,24.581,25.402,24.557,25.2,3577176,0
2012-08-08,25.1,25.795,24.896,25.663,3093997,0
2012-08-09,25.859,26.136,25.567,25.944,2560504,0
2012-08-10,25.814,26.102,25.549,26.023,1875487,0
2012-08-13,26.016,26.083,25.155,25.801,2552985,0
2012-08-14,25.913,26.211,25.163,25.249,2177505,0
2012-08-15,25.187,25.522,24.714,25.421,2229579,0
2012-08-16,25.402,26.439,25.357,26.375,2083471,0
2012-08-17,26.307,26.743,26.18,26.636,1371419,0
2012-08-20,26.65,26.751,26.274,26.56,1173761,0
2012-08-21,26.699,27.233,26.661,26.846,1900298,0
2012-08-22,26.781,26.909,26.49,26.737,1431805,0
2012-08-23,26.769,26.96,26.161,26.307,1806637,0
2012-08-24,26.228,26.363,25.777,26.057,1444916,0
2012-08-27,26.247,26.363,25.804,25.898,1106447,0
2012-08-28,25.85,26.161,25.46,25.466,1948653,0
2012-08-29,25.551,25.777,25.214,25.417,1343903,0
2012-08-30,25.2,25.46,24.928,25.18,840124,0
2012-08-31,25.447,25.738,25.06,25.524,874854,0
2012-09-04,25.441,25.625,24.596,25.072,1618978,0
2012-09-05,25.055,25.065,24.425,24.525,1900230,0
2012-09-06,24.786,25.672,24.671,25.638,2076399,0
2012-09-07,25.879,26.751,25.728,26.344,1026700,0
2012-09-10,26.307,26.476,25.798,25.856,910514,0
2012-09-11,25.923,26.228,25.703,25.763,1173192,0
2012-09-12,26.069,26.107,25.61,25.659,1467892,0
2012-09-13,25.665,26.088,24.946,26.039,1765263,0
2012-09-14,26.1,27.094,26.1,26.889,1335100,0
2012-09-17,26.668,26.687,25.551,25.61,1450859,0
2012-09-18,25.551,25.604,24.921,25.214,1626401,0
2012-09-19,25.295,25.617,25.295,25.371,1291308,0
2012-09-20,25.276,25.422,24.812,25.346,1664934,0
2012-09-21,25.599,25.651,25.257,25.283,2805947,0
2012-09-24,25.13,25.136,24.768,24.837,1518522,0
2012-09-25,24.921,24.921,23.618,23.744,3117556,0
2012-09-26,23.637,23.763,23.052,23.723,1694524,0
2012-09-27,23.955,23.991,23.571,23.769,1624703,0
2012-09-28,23.637,23.744,23.426,23.618,1350530,0
2012-10-01,23.566,23.981,23.339,23.603,1906401,0
2012-10-02,23.73,23.955,23.597,23.804,2241576,0
2012-10-03,23.865,24.443,23.763,24.425,2665465,0
2012-10-04,24.564,24.812,24.4,24.64,1292882,0
2012-10-05,24.774,25.105,24.646,25.065,1716598,0
2012-10-08,24.844,24.9,24.449,24.552,1635667,0
2012-10-09,24.5,24.736,24.151,24.208,1632685,0
2012-10-10,24.114,24.208,23.676,23.711,1055508,0
2012-10-11,23.888,23.934,23.452,23.853,1946074,0
2012-10-12,23.833,23.94,23.503,23.676,896985,0
2012-10-15,23.769,23.845,23.535,23.776,924530,0
2012-10-16,23.878,24.832,23.783,24.468,1795541,0
2012-10-17,24.475,24.678,24.252,24.533,2192189,0
2012-10-18,24.59,25.092,24.298,25.014,1484286,0
2012-10-19,25.034,25.048,24.367,24.626,2475552,0
2012-10-22,24.66,24.921,24.468,24.671,1004770,0
2012-10-23,24.386,24.456,23.871,24.067,2774921,0
2012-10-24,24.214,24.425,23.133,23.267,3917314,0
2012-10-25,23.223,25.014,22.977,24.781,5652034,0
2012-10-26,24.718,24.965,24.354,24.495,2129498,0
2012-10-31,24.774,25.243,24.431,25.099,1890497,0
2012-11-01,25.099,26.288,24.876,26.197,2461089,0
2012-11-02,26.331,26.426,25.644,25.83,1824409,0
2012-11-05,25.733,26.051,25.574,25.837,1496105,0
2012-11-06,25.923,26.314,25.923,26.223,2246471,0
2012-11-07,25.714,25.791,24.984,25.007,2043163,0
2012-11-08,24.971,25.105,24.418,24.614,1847877,0
2012-11-09,24.412,24.984,24.4,24.57,1060690,0
2012-11-12,24.646,24.685,24.176,24.361,1583981,0
2012-11-13,24.182,24.533,24.087,24.303,1251811,0
2012-11-14,24.495,24.64,23.783,23.895,1429564,0
2012-11-15,24.214,24.303,23.61,23.883,928333,0
2012-11-16,23.923,24.169,23.656,23.981,1604588,0
2012-11-19,24.361,25.378,24.309,25.371,2205328,0
2012-11-20,25.403,25.472,24.946,25.168,2146460,0
2012-11-21,25.289,25.675,25.111,25.634,1324422,0
2012-11-23,25.774,26.179,25.717,26.05,518247,0
2012-11-26,25.834,26.14,25.821,26.073,1155668,0
2012-11-27,25.941,26.684,25.742,26.472,2351786,0
2012-11-28,26.267,30.514,26.001,29.554,11269182,0
2012-11-29,28.613,29.062,28.045,28.588,3940615,0
2012-11-30,28.658,28.952,28.478,28.798,2678497,0
2012-12-03,29.439,29.521,28.818,28.843,1798776,0
2012-12-04,28.434,28.99,28.161,28.922,2914827,0
2012-12-05,28.922,29.362,28.805,29.062,1509077,0
2012-12-06,29.049,29.209,28.755,29.038,1492729,0
2012-12-07,29.31,29.406,28.977,29.081,1377686,0
2012-12-10,29.023,29.433,28.831,29.131,1243804,0
2012-12-11,29.586,29.586,28.957,29.085,1444945,0
2012-12-12,29.406,29.47,29.03,29.081,1124967,0
2012-12-13,29.069,29.336,28.883,29.099,1331899,0
2012-12-14,29.044,29.451,28.856,29.081,858006,0
2012-12-17,29.31,29.508,28.984,29.508,999139,0
2012-12-18,29.616,30.532,29.476,30.526,1717948,0
2012-12-19,30.526,30.762,30.195,30.23,1154048,0
2012-12-20,30.248,30.302,30.041,30.302,1578193,0
2012-12-21,29.241,29.853,29.19,29.681,3412160,0
2012-12-24,29.681,29.98,29.508,29.797,456000,0
2012-12-26,29.804,29.961,29.605,29.668,843090,0
2012-12-27,29.695,30.02,29.298,29.919,1279784,0
2012-12-28,29.612,29.892,29.54,29.599,1175721,0
2012-12-31,29.516,30.679,29.426,30.574,1213810,0
2013-01-02,31.726,32.379,30.927,31.336,1248268,0
2013-01-03,31.305,31.759,31.157,31.305,1011170,0
2013-01-04,31.465,31.529,31.094,31.197,1119102,0
2013-01-07,30.939,31.324,30.896,31.111,1092307,0
2013-01-08,31.111,31.279,30.473,30.883,1287269,0
2013-01-09,31.044,32.243,30.939,31.975,2295976,0
2013-01-10,32.194,32.275,31.495,31.981,1933765,0
2013-01-11,31.808,31.88,31.572,31.835,1270935,0
2013-01-14,31.669,31.866,31.413,31.861,1133415,0
2013-01-15,31.613,31.873,31.516,31.841,1085197,0
2013-01-16,31.72,31.774,31.536,31.713,1120894,0
2013-01-17,31.919,32.412,31.835,32.385,938367,0
2013-01-18,32.412,32.559,32.121,32.412,1033482,0
2013-01-22,32.379,32.92,32.347,32.825,1767863,0
2013-01-23,32.92,33.081,32.685,32.914,1547710,0
2013-01-24,33.225,34.145,32.852,33.466,2923883,0
2013-01-25,34.001,34.046,33.53,33.818,2020707,0
2013-01-28,33.88,34.145,33.703,33.907,1160333,0
2013-01-29,33.966,34.132,33.824,34.125,1088637,0
2013-01-30,34.521,34.521,34.151,34.186,1832020,0
2013-01-31,34.139,34.411,34.099,34.272,1523268,0
2013-02-01,34.648,34.681,34.33,34.628,1131598,0
2013-02-04,34.571,35.109,34.532,34.776,2193604,0
2013-02-05,34.993,35.311,34.891,35.076,1179669,0
2013-02-06,34.975,35.928,34.731,35.852,1736442,0
2013-02-07,35.971,35.971,35.031,35.434,1362620,0
2013-02-08,35.486,35.797,35.264,35.608,942545,0
2013-02-11,35.597,35.671,35.345,35.583,435822,0
2013-02-12,35.697,36.138,35.576,35.697,1242226,0
2013-02-13,35.907,36.035,35.671,35.928,846793,0
2013-02-14,35.79,36.252,35.749,36.17,633685,0
2013-02-15,36.272,36.298,35.933,36.105,857141,0
2013-02-19,36.318,37.094,36.17,36.906,2712031,0
2013-02-20,36.912,36.954,35.595,35.612,1662643,0
2013-02-21,35.457,35.463,34.346,34.463,1831621,0
2013-02-22,34.783,35.228,34.597,34.822,1853262,0
2013-02-25,35.046,35.046,33.705,33.711,1498467,0
2013-02-26,33.957,34.245,33.492,34.096,1311354,0
2013-02-27,34.11,35.252,34.11,35.065,1115473,0
2013-02-28,35.033,35.412,34.822,34.866,1430615,0
2013-03-01,34.506,35.008,33.963,34.796,1246488,0
2013-03-04,34.611,34.899,34.116,34.621,939483,0
2013-03-05,35.053,35.894,34.983,35.844,1450349,0
2013-03-06,36.016,36.266,35.758,36.118,1278514,0
2013-03-07,36.118,36.324,36.009,36.163,943667,0
2013-03-08,36.492,36.663,36.124,36.586,838868,0
2013-03-11,36.535,36.811,36.362,36.663,808806,0
2013-03-12,36.67,36.677,36.149,36.348,660626,0
2013-03-13,36.356,36.912,36.027,36.875,812928,0
2013-03-14,36.912,37.537,36.625,37.325,1245943,0
2013-03-15,37.306,37.548,36.926,36.972,1095856,0
2013-03-18,36.426,37.215,36.304,36.882,526424,0
2013-03-19,36.954,37.08,36.234,36.747,500759,0
2013-03-20,36.979,37.26,36.824,37.018,696291,0
2013-03-21,36.832,37.094,36.402,36.535,606789,0
2013-03-22,36.684,36.866,36.478,36.852,602451,0
2013-03-25,37.018,37.043,36.227,36.523,537764,0
2013-03-26,36.717,36.717,36.088,36.375,966961,0
2013-03-27,36.177,36.177,35.58,36.041,900048,0
2013-03-28,36.088,36.369,35.777,36.318,782990,0
2013-04-01,36.324,36.579,35.641,35.748,969589,0
2013-04-02,35.951,36.016,35.059,35.155,1072595,0
2013-04-03,35.22,35.301,33.755,33.987,1683753,0
2013-04-04,34.026,34.417,34.026,34.212,884450,0
2013-04-05,33.55,34.218,33.251,34.084,1171397,0
2013-04-08,34.11,34.538,33.993,34.525,609386,0
2013-04-09,34.611,35.053,34.43,34.944,788995,0
2013-04-10,35.137,35.612,34.983,35.315,806066,0
2013-04-11,35.355,35.573,35.053,35.283,643742,0
2013-04-12,35.143,35.273,34.398,34.694,651947,0
2013-04-15,34.444,34.538,33.212,33.261,1019691,0
2013-04-16,33.539,34.137,33.416,34.116,734699,0
2013-04-17,33.815,33.82,33.063,33.371,1013656,0
2013-04-18,33.397,33.481,32.904,33.05,783970,0
2013-04-19,33.245,33.28,32.782,32.954,695677,0
2013-04-22,32.857,33.114,32.235,32.913,895691,0
2013-04-23,33.14,33.422,32.683,33.267,1154552,0
2013-04-24,33.365,34.044,32.892,33.378,1948963,0
2013-04-25,33.461,34.116,33.191,33.595,1930103,0
2013-04-26,33.499,33.621,33.292,33.41,903795,0
2013-04-29,33.718,34.063,33.525,33.699,1217705,0
2013-04-30,33.692,33.749,33.165,33.742,1062402,0
2013-05-01,33.487,33.487,32.466,32.689,873383,0
2013-05-02,32.852,33.339,32.742,33.219,994689,0
2013-05-03,33.749,34.705,33.692,34.366,1347391,0
2013-05-06,34.495,35.053,34.346,35.053,1472285,0
2013-05-07,35.112,36.395,34.621,36.099,4881376,0
2013-05-08,36.138,36.298,35.782,36.259,1793640,0
2013-05-09,36.201,36.375,35.984,36.215,1285155,0
2013-05-10,36.194,36.613,36.061,36.6,1525108,0
2013-05-13,36.408,36.691,36.184,36.452,1087808,0
2013-05-14,36.348,36.839,36.253,36.798,1312316,0
2013-05-15,36.547,36.853,36.27,36.759,1076717,0
2013-05-16,36.522,36.817,36.121,36.246,990646,0
2013-05-17,36.393,37.012,36.393,36.954,1272272,0
2013-05-20,36.871,37.373,36.702,37.067,922305,0
2013-05-21,37.167,37.747,36.798,37.489,978932,0
2013-05-22,37.682,37.765,36.508,36.722,1097124,0
2013-05-23,36.328,36.92,36.065,36.871,958875,0
2013-05-24,36.547,36.741,36.019,36.29,753204,0
2013-05-28,36.853,37.055,36.335,36.496,543278,0
2013-05-29,36.309,36.94,36.091,36.599,835168,0
2013-05-30,36.662,36.933,36.567,36.791,727077,0
2013-05-31,36.562,37.338,36.301,36.579,617869,0
2013-06-03,36.702,36.766,35.724,36.302,1410880,0
2013-06-04,36.264,36.785,35.754,36.031,617955,0
2013-06-05,36.246,36.554,35.643,35.798,1973412,0
2013-06-06,35.798,36.502,35.778,36.502,834984,0
2013-06-07,36.735,37.294,36.554,37.172,657987,0
2013-06-10,37.18,37.243,36.747,37.019,461201,0
2013-06-11,36.9,37.926,36.606,37.109,1521353,0
2013-06-12,37.384,37.501,36.27,36.412,1231792,0
2013-06-13,36.335,37.315,36.309,37.2,859441,0
2013-06-14,37.075,37.476,36.882,37.204,856067,0
2013-06-17,37.462,37.778,37.102,37.456,1072186,0
2013-06-18,37.482,38.016,37.462,37.94,536468,0
2013-06-19,37.912,38.307,37.501,37.694,1221180,0
2013-06-20,37.243,37.456,36.933,37.037,1621748,0
2013-06-21,37.243,37.367,36.212,36.328,1365104,0
2013-06-24,35.791,35.948,35,35.161,1364120,0
2013-06-25,35.643,35.826,35.283,35.542,902760,0
2013-06-26,35.93,36.031,35.596,35.717,875956,0
2013-06-27,35.974,36.638,35.974,36.425,607284,0
2013-06-28,36.353,36.846,36.103,36.27,933740,0
2013-07-01,36.528,37.747,36.496,37.682,1159690,0
2013-07-02,37.626,37.979,37.025,37.636,1453016,0
2013-07-03,37.41,37.77,37.05,37.45,556669,0
2013-07-05,37.952,38.518,37.926,38.506,819945,0
2013-07-08,38.585,38.642,37.566,37.714,1131420,0
2013-07-09,38.108,38.402,37.83,38.254,901681,0
2013-07-10,38.282,38.506,38.042,38.267,913658,0
2013-07-11,38.944,39.531,38.571,38.893,806938,0
2013-07-12,38.868,38.868,38.295,38.758,1168260,0
2013-07-15,38.777,38.905,38.545,38.686,596691,0
2013-07-16,38.712,38.905,38.144,38.192,755710,0
2013-07-17,38.364,38.493,38.061,38.171,570668,0
2013-07-18,38.26,39.125,38.144,38.925,874295,0
2013-07-19,38.893,39.029,38.668,38.944,856146,0
2013-07-22,38.939,39.305,38.758,39.125,427474,0
2013-07-23,39.286,39.442,38.958,39.138,420939,0
2013-07-24,39.26,39.26,38.395,38.63,1255641,0
2013-07-25,37.373,37.41,35.445,36.729,3923569,0
2013-07-26,36.741,37.095,36.322,36.508,1879855,0
2013-07-29,36.418,36.86,36.246,36.25,1283367,0
2013-07-30,36.353,36.624,36.091,36.502,1617512,0
2013-07-31,36.574,38.048,36.574,37.649,1766369,0
2013-08-01,38.129,39.1,38.068,38.912,1696275,0
2013-08-02,38.835,38.835,38.376,38.732,685470,0
2013-08-05,38.648,39.672,38.267,39.576,1660135,0
2013-08-06,39.4,39.428,38.364,38.841,1438076,0
2013-08-07,38.828,38.977,38.538,38.7,957050,0
2013-08-08,38.951,39.299,38.822,38.958,583969,0
2013-08-09,38.732,39.235,38.585,39.054,977835,0
2013-08-12,38.798,39.384,38.706,39.384,701425,0
2013-08-13,39.505,39.557,38.874,39.19,740934,0
2013-08-14,39.55,39.55,38.668,38.753,885016,0
2013-08-15,38.364,38.481,37.864,38.151,836320,0
2013-08-16,38.144,38.78,38.115,38.132,700169,0
2013-08-19,38.009,38.108,37.447,37.5,853968,0
2013-08-20,37.5,37.829,37.291,37.543,870314,0
2013-08-21,37.395,37.814,37.104,37.338,526711,0
2013-08-22,37.494,38.095,37.479,38.023,387148,0
2013-08-23,38.165,38.171,37.556,38.015,400719,0
2013-08-26,38.088,38.302,37.856,37.911,563116,0
2013-08-27,37.414,37.479,36.8,36.915,602552,0
2013-08-28,36.854,37.142,36.592,36.981,393462,0
2013-08-29,36.922,37.357,36.876,36.968,517842,0
2013-08-30,37.077,37.077,36.224,36.269,813017,0
2013-09-03,36.854,37.203,35.863,36.346,1516344,0
2013-09-04,36.366,37.876,35.913,37.829,1829057,0
2013-09-05,38.235,39.251,38.235,38.987,2307037,0
2013-09-06,40.273,40.826,39.549,39.801,4556214,0
2013-09-09,40.014,40.034,39.213,39.841,1971343,0
2013-09-10,39.996,40.464,39.801,40.45,961248,0
2013-09-11,40.45,40.591,40.074,40.306,1116417,0
2013-09-12,40.232,40.565,39.801,40.533,1304021,0
2013-09-13,40.579,40.579,40.021,40.436,609462,0
2013-09-16,40.967,40.967,40.26,40.642,1738752,0
2013-09-17,40.611,40.974,40.378,40.881,783332,0
2013-09-18,40.902,41.465,40.409,41.212,999512,0
2013-09-19,41.258,41.634,40.818,41.142,1813055,0
2013-09-20,41.219,41.323,40.559,40.682,1727718,0
2013-09-23,40.695,40.74,40.021,40.074,1159836,0
2013-09-24,40.157,40.559,39.957,40.062,1046855,0
2013-09-25,40.157,40.217,39.671,39.834,949205,0
2013-09-26,39.887,40.087,39.564,39.712,1034763,0
2013-09-27,39.473,39.596,38.891,38.902,1350580,0
2013-09-30,38.559,39.291,38.308,39.076,1452632,0
2013-10-01,39.142,39.834,39.051,39.446,1408250,0
2013-10-02,39.148,39.251,38.735,39.161,946730,0
2013-10-03,39.076,39.2,38.235,38.707,1331434,0
2013-10-04,38.749,39.331,38.656,39.194,1028147,0
2013-10-07,38.8,39.011,38.296,38.296,914287,0
2013-10-08,38.328,38.656,37.371,37.395,1708291,0
2013-10-09,37.511,37.602,36.889,37.331,1157131,0
2013-10-10,37.931,38.451,37.706,38.365,1109940,0
2013-10-11,38.333,38.681,38.095,38.41,1138347,0
2013-10-14,38.115,38.759,38.055,38.664,704851,0
2013-10-15,38.353,38.371,37.538,37.726,1488781,0
2013-10-16,37.931,38.048,37.349,37.371,1087204,0
2013-10-17,37.22,38.255,37.203,38.151,1396117,0
2013-10-18,38.396,39.076,38.347,39.046,1577293,0
2013-10-21,39.111,39.337,38.922,39.316,927093,0
2013-10-22,39.53,39.738,39.039,39.129,1104565,0
2013-10-23,38.728,39.083,37.892,38.902,2105336,0
2013-10-24,36.166,36.166,33.765,33.933,8155364,0
2013-10-25,33.752,33.842,32.859,33.243,5584939,0
2013-10-28,33.243,33.806,33.086,33.59,1966437,0
2013-10-29,33.603,34.4,33.526,34.373,1859729,0
2013-10-30,34.508,34.638,33.998,34.055,1781591,0
2013-10-31,34.076,34.478,33.765,34.165,1419685,0
2013-11-01,34.178,34.607,33.812,34.36,1777461,0
2013-11-04,34.556,35.447,34.485,35.285,1976129,0
2013-11-05,35.247,35.385,34.955,34.962,1233326,0
2013-11-06,35.138,35.285,34.439,34.788,1130703,0
2013-11-07,34.763,35.007,33.806,33.818,2016547,0
2013-11-08,33.857,34.491,33.831,34.354,1109318,0
2013-11-11,34.38,34.659,34.354,34.471,837230,0
2013-11-12,34.393,34.595,33.98,34.122,845829,0
2013-11-13,33.985,34.78,33.812,34.709,1187836,0
2013-11-14,34.678,34.84,34.471,34.78,818071,0
2013-11-15,34.769,34.822,34.387,34.471,962422,0
2013-11-18,34.568,34.801,34.171,34.297,944276,0
2013-11-19,34.308,34.589,33.707,33.928,767864,0
2013-11-20,34.109,34.465,33.806,33.835,1023800,0
2013-11-21,34.032,34.24,33.922,34.22,836122,0
2013-11-22,34.266,34.272,33.752,34.032,1101162,0
2013-11-25,34.144,34.501,33.94,34.05,684278,0
2013-11-26,34.025,34.165,33.857,33.915,810247,0
2013-11-27,33.947,33.976,33.511,33.616,960130,0
2013-11-29,33.635,33.998,33.627,33.635,455948,0
2013-12-02,33.642,33.799,33.141,33.221,1619453,0
2013-12-03,33.148,33.329,33.056,33.109,1649499,0
2013-12-04,33.012,33.589,32.897,33.479,1150861,0
2013-12-05,33.428,33.758,32.939,33.504,1531976,0
2013-12-06,33.94,34.318,33.758,33.857,1091097,0
2013-12-09,33.867,34.311,33.572,33.72,1171896,0
2013-12-10,33.627,33.772,33.433,33.758,1639162,0
2013-12-11,33.765,33.909,32.875,33.012,1125970,0
2013-12-12,32.932,33.201,32.636,33.116,1079265,0
2013-12-13,33.122,33.585,33.082,33.572,918575,0
2013-12-16,33.655,33.992,33.635,33.874,1178016,0
2013-12-17,33.857,34.343,33.812,33.915,1671445,0
2013-12-18,33.922,34.038,32.979,34.012,2350597,0
2013-12-19,34.018,34.414,33.881,34.091,1232252,0
2013-12-20,34.22,35.169,34.117,34.839,2673988,0
2013-12-23,34.942,35.398,34.578,34.935,1580697,0
2013-12-24,34.805,35.285,34.805,35.144,388363,0
2013-12-26,35.091,35.689,35.032,35.539,766806,0
2013-12-27,35.546,35.736,35.385,35.572,804367,0
2013-12-30,35.628,35.869,35.501,35.804,959331,0
2013-12-31,35.853,36.045,35.641,35.784,712254,0
2014-01-02,35.723,36.001,35.358,35.385,1054227,0
2014-01-03,35.428,35.703,35.337,35.461,678767,0
2014-01-06,35.611,35.715,35.085,35.104,928112,0
2014-01-07,35.269,35.668,35.039,35.416,1030850,0
2014-01-08,35.385,35.847,35.222,35.668,853472,0
2014-01-09,35.661,35.84,35.169,35.279,838746,0
2014-01-10,35.279,35.566,35.222,35.441,758138,0
2014-01-13,35.371,35.736,34.714,34.799,605351,0
2014-01-14,34.856,35.689,34.856,35.683,721072,0
2014-01-15,35.668,36.73,35.617,36.591,1780525,0
2014-01-16,36.613,36.73,36.208,36.52,1166660,0
2014-01-17,36.377,36.377,35.601,35.743,1238158,0
2014-01-21,35.84,36.377,35.743,36.306,1930627,0
2014-01-22,36.442,36.442,36.046,36.294,811594,0
2014-01-23,36.046,36.137,35.689,36.08,1708870,0
2014-01-24,35.676,35.76,34.657,34.738,1532706,0
2014-01-27,34.766,35.112,34.123,34.525,1112829,0
2014-01-28,34.663,35.811,34.663,35.587,1749631,0
2014-01-29,35.131,35.661,34.988,35.436,2096974,0
2014-01-30,36.619,37.944,36.111,37.443,2875050,0
2014-01-31,36.909,37.241,36.573,36.606,2570894,0
2014-02-03,36.436,36.69,34.948,34.948,1788381,0
2014-02-04,35.124,36.294,34.714,36.242,2009883,0
2014-02-05,36.053,36.235,35.285,35.519,1049116,0
2014-02-06,35.661,36.306,35.358,36.208,706760,0
2014-02-07,36.436,36.889,36.156,36.717,1033794,0
2014-02-10,36.591,36.69,35.987,36.631,887762,0
2014-02-11,36.826,37.191,36.416,36.702,1573892,0
2014-02-12,36.696,37.71,36.469,37.49,1499347,0
2014-02-13,37.106,37.996,36.989,37.78,1246028,0
2014-02-14,37.884,38.939,37.78,38.769,2246376,0
2014-02-18,38.762,38.939,38.115,38.588,1257584,0
2014-02-19,38.365,38.75,37.991,38.121,1751813,0
2014-02-20,38.128,38.772,38.107,38.693,1122593,0
2014-02-21,38.747,38.779,38.398,38.472,1043708,0
2014-02-24,38.441,39.353,38.355,38.616,1229781,0
2014-02-25,38.629,38.779,38.283,38.609,864108,0
2014-02-26,38.706,39.268,38.706,39.12,1341558,0
2014-02-27,38.947,39.223,38.504,39.071,1209141,0
2014-02-28,39.105,39.671,39.012,39.391,1244106,0
2014-03-03,38.811,39.241,38.616,38.935,883041,0
2014-03-04,39.496,39.763,39.3,39.515,909942,0
2014-03-05,39.616,39.733,39.34,39.471,603712,0
2014-03-06,39.595,40.03,39.438,39.789,727925,0
2014-03-07,39.932,40.052,39.49,39.739,906950,0
2014-03-10,39.416,39.633,38.811,38.849,1315570,0
2014-03-11,38.994,39.458,38.434,38.877,1545601,0
2014-03-12,38.59,38.929,38.461,38.908,1118574,0
2014-03-13,39.105,39.3,38.441,38.726,1188930,0
2014-03-14,38.679,39.064,38.198,38.302,896783,0
2014-03-17,38.543,39.223,38.543,38.758,983551,0
2014-03-18,38.712,39.149,38.55,38.661,1472653,0
2014-03-19,38.679,38.974,38.323,38.726,1214074,0
2014-03-20,38.641,38.947,38.453,38.836,574817,0
2014-03-21,39.112,39.895,39.047,39.307,1679083,0
2014-03-24,39.502,39.705,38.772,39.052,1036047,0
2014-03-25,38.556,39.131,38.107,38.158,2005282,0
2014-03-26,38.329,38.543,37.447,37.466,1267828,0
2014-03-27,37.44,37.873,37.316,37.695,894208,0
2014-03-28,37.873,38.856,37.818,38.236,1353936,0
2014-03-31,38.577,38.836,38.212,38.361,994461,0
2014-04-01,38.468,38.811,38.405,38.412,1102492,0
2014-04-02,38.529,39.651,38.441,39.535,1584288,0
2014-04-03,39.541,39.782,39.203,39.515,1648989,0
2014-04-04,39.81,40.338,38.902,38.935,1242647,0
2014-04-07,38.811,38.941,37.873,38.121,1159311,0
2014-04-08,38.165,38.823,37.896,38.516,1251207,0
2014-04-09,38.863,39.49,38.641,39.403,926090,0
2014-04-10,39.281,39.373,38.236,38.283,946127,0
2014-04-11,37.86,38.472,37.805,37.929,937315,0
2014-04-14,38.309,38.577,37.86,38.165,921314,0
2014-04-15,38.243,38.584,37.649,38.23,1183337,0
2014-04-16,38.629,38.87,38.349,38.818,712394,0
2014-04-17,38.792,39.444,38.74,38.902,983163,0
2014-04-21,38.896,39.012,38.366,38.849,718548,0
2014-04-22,38.863,39.671,38.779,39.464,877591,0
2014-04-23,39.396,39.522,38.668,38.947,1433615,0
2014-04-24,39.927,41.761,39.927,41.494,3651407,0
2014-04-25,41.494,41.768,39.966,40.078,2649569,0
2014-04-28,40.202,40.789,39.789,40.566,1216413,0
2014-04-29,40.762,40.939,40.352,40.691,977862,0
2014-04-30,40.651,41.389,40.599,41.167,1218402,0
2014-05-01,41.259,41.598,40.978,41.219,1028112,0
2014-05-02,41.265,41.722,40.951,41.083,1039500,0
2014-05-05,40.704,41.174,40.414,40.946,953630,0
2014-05-06,41.246,41.246,40.663,40.983,939236,0
2014-05-07,41.107,41.363,40.789,41.283,949686,0
2014-05-08,41.181,41.461,40.573,40.743,897379,0
2014-05-09,40.768,41.089,40.464,40.762,1222527,0
2014-05-12,41.037,41.624,41.037,41.571,983921,0
2014-05-13,41.688,41.728,41.127,41.331,624289,0
2014-05-14,41.199,41.297,40.599,40.698,682349,0
2014-05-15,40.526,40.878,39.821,40.663,970353,0
2014-05-16,40.643,40.73,40.258,40.627,738580,0
2014-05-19,40.494,41.5,40.443,41.415,828408,0
2014-05-20,41.297,41.297,40.188,40.547,1003816,0
2014-05-21,40.763,41.607,40.705,41.522,970237,0
2014-05-22,41.629,41.72,41.032,41.058,804246,0
2014-05-23,41.044,42.095,40.893,42.041,760022,0
2014-05-27,42.212,42.395,41.667,42.106,884708,0
2014-05-28,42.027,42.177,41.595,41.943,555736,0
2014-05-29,42.047,42.145,41.543,42.145,491402,0
2014-05-30,42.02,42.258,41.785,42.082,939518,0
2014-06-02,42.075,42.676,41.773,42.657,753424,0
2014-06-03,42.46,43.029,42.276,42.518,796808,0
2014-06-04,42.343,42.651,42.337,42.545,736797,0
2014-06-05,42.755,43.234,42.493,43.149,1993473,0
2014-06-06,43.194,43.325,43.141,43.248,1256541,0
2014-06-09,43.304,43.857,43.304,43.561,1420066,0
2014-06-10,43.449,43.706,43.129,43.613,784585,0
2014-06-11,43.352,43.496,43.129,43.475,1099451,0
2014-06-12,43.358,43.673,43.129,43.475,1158137,0
2014-06-13,43.455,43.711,43.219,43.673,1030786,0
2014-06-16,43.639,43.897,43.411,43.724,1133774,0
2014-06-17,43.75,43.994,43.398,43.503,2035852,0
2014-06-18,43.619,43.745,43.129,43.626,1166925,0
2014-06-19,44.209,45.375,43.927,44.995,2725888,0
2014-06-20,45.546,45.546,44.163,44.191,2477089,0
2014-06-23,44.355,44.355,43.849,44.209,1212249,0
2014-06-24,43.954,44.333,43.849,44.014,1610800,0
2014-06-25,43.863,44.393,43.849,44.308,1013958,0
2014-06-26,44.23,44.294,43.582,44.046,1279608,0
2014-06-27,43.974,44.158,43.68,44.112,1316134,0
2014-06-30,44.138,44.576,43.796,44.452,1908306,0
2014-07-01,44.452,45.167,43.812,44.122,2711401,0
2014-07-02,43.967,45.616,43.904,45.524,3212344,0
2014-07-03,45.515,45.733,45.278,45.376,1212478,0
2014-07-07,44.929,45.046,44.443,44.644,1206368,0
2014-07-08,44.443,44.489,43.802,44.233,1764198,0
2014-07-09,44.332,44.828,44.151,44.269,716259,0
2014-07-10,44.031,44.031,43.326,43.545,1435782,0
2014-07-11,43.445,43.802,43.215,43.747,1694383,0
2014-07-14,44.114,44.314,43.756,43.802,1077836,0
2014-07-15,43.756,44.114,43.481,43.52,1220335,0
2014-07-16,43.71,44.068,43.472,43.848,833444,0
2014-07-17,43.675,44.242,43.52,43.738,1043351,0
2014-07-18,43.756,44.204,43.628,44.141,745015,0
2014-07-21,43.939,44.754,43.939,44.571,1278167,0
2014-07-22,44.782,45.314,44.727,44.9,1109618,0
2014-07-23,44.966,45.029,44.571,44.919,505853,0
2014-07-24,44.938,45.149,44.371,44.536,1091900,0
2014-07-25,44.352,44.489,44.004,44.167,822722,0
2014-07-28,44.104,44.323,43.666,43.802,1567213,0
2014-07-29,43.784,43.985,43.032,43.032,1170975,0
2014-07-30,43.042,43.363,42.401,42.568,1644822,0
2014-07-31,40.636,41.202,39.93,40.553,2479182,0
2014-08-01,40.315,40.872,40.158,40.745,1649123,0
2014-08-04,40.937,41.596,40.819,41.459,1544233,0
2014-08-05,41.376,41.733,41.011,41.322,1657596,0
2014-08-06,41.148,41.605,40.937,41.478,1424690,0
2014-08-07,41.587,41.881,41.084,41.148,1029074,0
2014-08-08,41.102,42.044,40.929,41.991,1228627,0
2014-08-11,42.275,42.365,41.514,41.644,1396030,0
2014-08-12,41.634,41.953,41.139,41.605,1387053,0
2014-08-13,41.871,42.493,41.469,42.346,1455056,0
2014-08-14,42.474,42.511,41.999,42.181,789710,0
2014-08-15,42.291,42.422,41.65,41.998,825013,0
2014-08-18,42.247,42.578,42.247,42.468,767897,0
2014-08-19,42.56,42.588,42.266,42.34,948562,0
2014-08-20,42.356,42.57,42.109,42.356,740842,0
2014-08-21,42.34,42.54,41.814,42.024,1127690,0
2014-08-22,41.99,42.22,41.554,42.015,854921,0
2014-08-25,42.22,42.458,41.841,41.934,602718,0
2014-08-26,42.109,42.366,41.905,41.944,723616,0
2014-08-27,41.896,42.053,41.602,41.814,693458,0
2014-08-28,41.573,41.924,41.372,41.759,942963,0
2014-08-29,41.924,42.043,41.621,41.684,1267689,0
2014-09-02,41.675,42.282,41.593,41.65,1357810,0
2014-09-03,41.962,42.109,41.289,41.435,1034731,0
2014-09-04,41.426,42.043,41.354,41.519,921095,0
2014-09-05,41.519,41.583,41.188,41.417,586176,0
2014-09-08,41.206,41.465,40.774,41.279,1050174,0
2014-09-09,41.299,41.39,40.94,41.059,711130,0
2014-09-10,40.902,41.17,40.637,41.049,1094677,0
2014-09-11,40.837,41.759,40.837,41.583,2550334,0
2014-09-12,41.65,41.888,41.372,41.583,1883859,0
2014-09-15,41.573,41.593,41.059,41.206,590139,0
2014-09-16,41.004,41.224,40.662,40.977,921600,0
2014-09-17,41.077,41.528,40.893,41.004,557351,0
2014-09-18,41.188,41.713,40.922,41.694,652234,0
2014-09-19,41.952,41.952,41.197,41.308,2419727,0
2014-09-22,41.077,41.077,40.423,40.571,797802,0
2014-09-23,40.443,40.644,40.111,40.111,708403,0
2014-09-24,40.075,40.156,39.706,39.9,744521,0
2014-09-25,39.77,39.77,39.264,39.485,724477,0
2014-09-26,39.477,39.853,39.348,39.798,566249,0
2014-09-29,39.376,39.844,39.236,39.549,995709,0
2014-09-30,39.587,39.587,38.97,39.015,967089,0
2014-10-01,38.896,38.905,37.709,38.353,2011039,0
2014-10-02,38.353,38.638,37.91,37.976,1145848,0
2014-10-03,38.177,38.299,37.729,38.004,1363456,0
2014-10-06,38.159,38.428,38.107,38.207,1111624,0
2014-10-07,37.857,37.967,37.128,37.128,1057477,0
2014-10-08,37.092,37.432,36.42,37.424,1586142,0
2014-10-09,37.332,37.515,36.319,36.319,726202,0
2014-10-10,36.255,36.336,35.392,35.435,850665,0
2014-10-13,35.363,36.162,35.168,35.185,993421,0
2014-10-14,35.408,36.218,35.372,35.654,891110,0
2014-10-15,35.279,36.043,34.624,35.767,1116559,0
2014-10-16,35.305,36.081,34.883,35.822,1453245,0
2014-10-17,36.023,36.716,35.996,36.365,874438,0
2014-10-20,36.365,36.668,36.208,36.549,594498,0
2014-10-21,36.815,37.799,36.751,37.764,803050,0
2014-10-22,37.867,38.049,36.954,36.982,603320,0
2014-10-23,37.489,38.379,37.469,38.125,845558,0
2014-10-24,38.049,38.353,37.643,38.26,440331,0
2014-10-27,37.809,38.317,37.729,38.107,1244991,0
2014-10-28,38.887,39.569,38.253,38.517,1364331,0
2014-10-29,38.905,38.905,37.958,38.353,1013516,0
2014-10-30,38.087,38.546,37.838,38.49,743230,0
2014-10-31,38.796,39.606,38.507,39.569,1093432,0
2014-11-03,39.531,40.184,39.283,39.77,1430301,0
2014-11-04,39.696,39.716,39.162,39.338,617514,0
2014-11-05,39.641,39.945,39.2,39.91,538693,0
2014-11-06,39.935,40.266,39.788,40.138,409890,0
2014-11-07,40.241,40.479,40.009,40.037,1224711,0
2014-11-10,39.816,40.351,39.763,39.991,1063859,0
2014-11-11,39.927,40.223,39.816,40.037,883252,0
2014-11-12,39.825,40.138,39.726,39.835,753935,0
2014-11-13,39.835,39.991,39.319,39.338,563267,0
2014-11-14,39.274,39.706,39.181,39.459,890799,0
2014-11-17,39.274,39.835,39.162,39.735,548766,0
2014-11-18,39.778,40.396,39.77,40.075,671636,0
2014-11-19,40.001,40.001,38.914,39.07,1051114,0
2014-11-20,38.765,39.617,38.653,39.524,865682,0
2014-11-21,40.117,40.552,40.117,40.201,635640,0
2014-11-24,40.201,40.432,39.867,39.979,845873,0
2014-11-25,40.09,40.857,39.951,40.793,830824,0
2014-11-26,40.857,40.857,40.144,40.255,556352,0
2014-11-28,40.126,40.126,39.497,39.617,439488,0
2014-12-01,39.403,39.461,38.803,38.988,745418,0
2014-12-02,39.025,39.72,38.941,39.542,538230,0
2014-12-03,39.7,40.302,39.562,40.006,613471,0
2014-12-04,39.783,39.951,39.302,39.497,450370,0
2014-12-05,39.479,40.071,39.413,39.997,1182550,0
2014-12-08,39.969,39.997,39.163,39.275,842512,0
2014-12-09,38.811,39.941,38.811,39.887,505384,0
2014-12-10,39.653,39.682,38.062,38.248,813462,0
2014-12-11,38.294,39.34,38.294,38.653,967518,0
2014-12-12,38.256,38.47,37.581,37.627,668822,0
2014-12-15,37.74,38.129,37.376,37.644,1348055,0
2014-12-16,37.59,38.749,37.515,37.552,1314606,0
2014-12-17,37.581,38.33,37.052,38.219,926230,0
2014-12-18,38.969,39.432,38.553,39.432,984728,0
2014-12-19,39.422,40.422,39.237,40.024,2716651,0
2014-12-22,39.997,40.274,39.858,40.239,680600,0
2014-12-23,40.487,40.866,40.359,40.462,594251,0
2014-12-24,40.524,40.628,40.293,40.366,235958,0
2014-12-26,40.422,40.813,40.321,40.581,338134,0
2014-12-29,40.581,41.015,40.452,40.775,371905,0
2014-12-30,40.581,40.785,40.265,40.293,585801,0
2014-12-31,40.284,40.515,39.488,39.515,827424,0
2015-01-02,39.609,39.858,38.933,39.562,718507,0
2015-01-05,39.119,39.265,38.312,38.358,937861,0
2015-01-06,38.349,38.572,37.358,37.562,1308846,0
2015-01-07,37.869,38.033,37.459,37.811,634386,0
2015-01-08,38.238,38.749,38.081,38.404,922459,0
2015-01-09,38.533,38.663,37.757,38.101,429243,0
2015-01-12,38.005,38.248,37.312,38.143,815192,0
2015-01-13,38.462,38.96,37.599,38.033,598605,0
2015-01-14,37.459,38.052,37.293,37.757,1293901,0
2015-01-15,38.023,38.143,37.452,37.489,626353,0
2015-01-16,37.368,37.793,37.08,37.672,1113074,0
2015-01-20,37.84,37.923,37.237,37.368,824858,0
2015-01-21,37.348,38.265,37.303,38.172,1045669,0
2015-01-22,38.47,38.997,38.101,38.913,839518,0
2015-01-23,38.775,39.007,38.533,38.609,570192,0
2015-01-26,38.671,39.21,38.384,39.119,604912,0
2015-01-27,38.404,38.591,37.599,38.062,840144,0
2015-01-28,38.275,38.488,37.413,37.524,1152921,0
2015-01-29,36.861,37.85,34.858,35.625,3181217,0
2015-01-30,35.19,35.766,35.109,35.19,2129429,0
2015-02-02,35.359,36.599,35.23,36.478,1814408,0
2015-02-03,36.802,37.749,36.562,37.452,1533656,0
2015-02-04,37.052,37.293,36.553,36.841,931354,0
2015-02-05,36.783,37.312,36.644,37.145,1027633,0
2015-02-06,37.136,37.619,37.136,37.423,958918,0
2015-02-09,37.312,37.653,37.303,37.542,899546,0
2015-02-10,37.691,37.83,37.423,37.757,1282423,0
2015-02-11,37.7,38.47,37.552,38.366,1731077,0
2015-02-12,38.691,39.061,38.572,38.95,951905,0
2015-02-13,39.154,39.645,38.904,39.378,1016639,0
2015-02-17,39.331,39.403,38.811,39.386,1167113,0
2015-02-18,39.302,39.609,39.025,39.144,889358,0
2015-02-19,38.987,39.535,38.922,39.285,495056,0
2015-02-20,39.126,39.526,38.736,39.517,993002,0
2015-02-23,39.23,39.379,38.959,39.257,600133,0
2015-02-24,39.387,39.694,39.247,39.62,1118273,0
2015-02-25,39.444,39.704,39.201,39.593,907811,0
2015-02-26,39.583,39.742,39.414,39.612,888106,0
2015-02-27,39.62,39.787,39.379,39.565,714626,0
2015-03-02,40.291,40.57,39.761,40.514,1141555,0
2015-03-03,40.478,40.486,39.882,40.02,568094,0
2015-03-04,40.02,40.068,39.444,39.629,763828,0
2015-03-05,39.49,39.824,39.49,39.768,397590,0
2015-03-06,39.462,39.936,39.285,39.444,1051153,0
2015-03-09,39.444,39.787,39.341,39.694,656889,0
2015-03-10,39.322,39.593,39.266,39.294,1515633,0
2015-03-11,39.303,39.369,38.827,39.014,2356874,0
2015-03-12,39.275,39.724,39.192,39.294,1031181,0
2015-03-13,39.173,39.257,38.389,38.894,1796833,0
2015-03-16,38.996,39.266,38.792,38.949,856704,0
2015-03-17,38.716,38.716,38.157,38.279,1538502,0
2015-03-18,38.074,39.006,38.026,38.755,1650381,0
2015-03-19,38.568,38.856,38.147,38.289,938306,0
2015-03-20,38.568,38.902,38.399,38.837,1650381,0
2015-03-23,38.837,39.07,38.688,38.726,928427,0
2015-03-24,38.651,38.801,38.419,38.501,1157877,0
2015-03-25,38.633,38.941,38.299,38.326,983830,0
2015-03-26,38.259,38.558,38.157,38.232,1258911,0
2015-03-27,38.104,38.353,37.887,38,1231102,0
2015-03-30,38.215,39.294,38.215,39.173,1159272,0
2015-03-31,38.912,39.285,38.726,39.247,1416528,0
2015-04-01,39.173,39.341,38.902,39.182,1104407,0
2015-04-02,39.043,39.91,39.043,39.424,1183108,0
2015-04-06,39.238,40.105,39.135,39.936,1340726,0
2015-04-07,39.872,39.89,39.182,39.247,1091729,0
2015-04-08,39.144,39.395,38.783,38.847,1010565,0
2015-04-09,38.763,38.856,38.588,38.706,1305140,0
2015-04-10,38.959,38.968,38.698,38.894,769198,0
2015-04-13,38.736,39.119,38.578,38.755,753200,0
2015-04-14,38.698,38.932,38.539,38.716,1197709,0
2015-04-15,38.783,39.424,38.726,39.163,1728065,0
2015-04-16,39.154,39.332,38.837,38.912,989498,0
2015-04-17,38.429,38.475,37.478,37.609,2255625,0
2015-04-20,37.758,38.167,37.758,37.812,791779,0
2015-04-21,37.925,38.008,37.254,37.329,1400674,0
2015-04-22,37.357,37.644,37.208,37.515,1106334,0
2015-04-23,37.412,37.802,37.283,37.599,991131,0
2015-04-24,37.627,37.673,37.235,37.412,776598,0
2015-04-27,37.468,37.925,37.441,37.758,894178,0
2015-04-28,37.59,38.113,37.441,38.084,799152,0
2015-04-29,37.812,38.399,37.599,38.113,1237329,0
2015-04-30,36.314,37.731,36.314,36.593,2556153,0
2015-05-01,36.323,37.254,36.323,36.658,1520785,0
2015-05-04,36.734,37.263,36.546,37.057,945821,0
2015-05-05,37.116,37.524,36.416,36.566,857884,0
2015-05-06,36.695,36.985,36.695,36.899,842542,0
2015-05-07,36.856,37.17,36.677,36.705,1092556,0
2015-05-08,37.087,37.451,37.05,37.087,499485,0
2015-05-11,37.339,37.721,37.124,37.609,785946,0
2015-05-12,37.552,37.691,37.31,37.451,643639,0
2015-05-13,37.691,37.871,37.468,37.711,1283606,0
2015-05-14,37.964,38.311,37.862,38.218,997140,0
2015-05-15,38.16,38.302,37.653,38.067,513099,0
2015-05-18,37.946,38.329,37.767,38.302,744194,0
2015-05-19,38.208,38.329,37.476,38.01,735455,0
2015-05-20,38.115,38.273,37.955,38.037,638802,0
2015-05-21,38.002,38.302,37.916,38.077,751456,0
2015-05-22,38.077,38.293,37.916,38.028,472381,0
2015-05-26,37.813,38.047,37.429,37.653,646340,0
2015-05-27,37.795,38.097,37.532,38.002,953615,0
2015-05-28,37.775,37.955,37.054,37.429,665864,0
2015-05-29,37.308,37.308,36.623,36.651,1185753,0
2015-06-01,36.82,36.971,36.38,36.84,552822,0
2015-06-02,36.782,37.383,36.548,37.121,640933,0
2015-06-03,37.28,37.532,36.913,37.129,773538,0
2015-06-04,36.923,36.98,36.39,36.605,505451,0
2015-06-05,36.539,36.66,36.351,36.651,451685,0
2015-06-08,36.623,36.651,36.454,36.463,466193,0
2015-06-09,36.548,36.736,36.341,36.39,618188,0
2015-06-10,36.689,36.961,36.454,36.811,503401,0
2015-06-11,36.84,36.961,36.615,36.746,454458,0
2015-06-12,36.595,36.698,36.341,36.493,410187,0
2015-06-15,36.258,36.361,36.062,36.23,894196,0
2015-06-16,36.163,36.286,35.837,36.072,640722,0
2015-06-17,36.136,36.314,35.865,36.117,839789,0
2015-06-18,36.192,36.304,35.911,35.949,580127,0
2015-06-19,35.931,36.022,35.414,35.414,1256482,0
2015-06-22,35.787,35.787,35.48,35.594,486782,0
2015-06-23,35.451,35.555,35.198,35.329,918097,0
2015-06-24,35.319,35.339,35.124,35.151,452218,0
2015-06-25,35.16,35.228,34.58,34.664,537563,0
2015-06-26,34.711,35.142,34.656,34.974,914891,0
2015-06-29,34.684,34.684,33.972,34.027,755509,0
2015-06-30,34.58,34.616,34.074,34.279,799218,0
2015-07-01,34.496,34.636,34.166,34.355,589195,0
2015-07-02,34.402,34.514,33.802,33.972,411785,0
2015-07-06,33.622,33.793,33.25,33.417,444004,0
2015-07-07,33.417,33.745,33.099,33.727,769060,0
2015-07-08,33.465,33.568,33.043,33.145,943482,0
2015-07-09,33.558,33.642,32.565,32.565,1118971,0
2015-07-10,32.885,32.928,32.591,32.65,672299,0
2015-07-13,32.875,33.164,32.733,33.127,744309,0
2015-07-14,33.016,33.314,32.904,33.145,725415,0
2015-07-15,32.912,32.912,32.254,32.574,1230395,0
2015-07-16,32.855,32.967,32.499,32.65,613840,0
2015-07-17,32.574,32.715,32.152,32.172,488171,0
2015-07-20,32.152,32.254,31.918,31.993,509185,0
2015-07-21,31.928,32.2,31.599,31.749,626959,0
2015-07-22,31.618,31.673,31.101,31.14,547910,0
2015-07-23,31.047,31.232,30.566,30.615,725747,0
2015-07-24,30.644,30.644,29.742,29.882,740363,0
2015-07-27,29.481,29.79,29.396,29.565,661098,0
2015-07-28,29.668,29.976,29.434,29.976,1158976,0
2015-07-29,29.976,31.197,29.959,30.98,1562015,0
2015-07-30,29.114,31.449,29.114,31.393,1209861,0
2015-07-31,31.3,31.486,30.942,31.29,1127077,0
2015-08-03,31.29,31.345,30.455,30.576,899562,0
2015-08-04,30.586,31.084,30.465,30.689,904862,0
2015-08-05,30.962,31.28,30.765,30.887,863685,0
2015-08-06,30.887,31.224,30.784,30.887,671436,0
2015-08-07,30.802,31.197,30.586,30.662,536176,0
2015-08-10,30.98,31.59,30.821,31.505,780688,0
2015-08-11,31.057,31.178,30.689,30.727,510196,0
2015-08-12,30.428,30.905,30.177,30.887,629415,0
2015-08-13,30.689,30.868,30.625,30.718,407519,0
2015-08-14,30.746,31.037,30.68,30.896,373061,0
2015-08-17,30.689,31.158,30.503,31.13,464699,0
2015-08-18,31.093,31.216,30.792,30.896,651602,0
2015-08-19,30.755,30.998,30.268,30.727,725639,0
2015-08-20,30.585,30.774,30.215,30.224,882020,0
2015-08-21,29.971,30.084,29.498,29.498,826882,0
2015-08-24,28.043,29.489,26.853,28.319,1326802,0
2015-08-25,28.951,29.179,27.741,27.78,1135071,0
2015-08-26,28.328,28.402,27.694,28.319,984682,0
2015-08-27,28.698,29.188,28.451,29.065,1475859,0
2015-08-28,29.055,29.679,28.988,29.622,634899,0
2015-08-31,29.489,30.142,29.423,30,750258,0
2015-09-01,29.338,29.708,28.658,28.761,775977,0
2015-09-02,29.083,29.169,28.658,29.008,548751,0
2015-09-03,29.101,29.518,28.885,29.179,577643,0
2015-09-04,28.885,29.111,28.638,28.648,818732,0
2015-09-08,29.111,29.395,28.959,29.347,455298,0
2015-09-09,29.584,29.734,28.77,28.829,654797,0
2015-09-10,28.8,29.008,28.536,28.688,496439,0
2015-09-11,28.497,28.753,28.394,28.714,279510,0
2015-09-14,28.574,28.574,27.553,27.563,1108085,0
2015-09-15,27.667,28.222,27.553,28.11,706338,0
2015-09-16,28.261,28.582,28.12,28.412,851014,0
2015-09-17,28.251,28.451,28.053,28.242,1315957,0
2015-09-18,27.863,27.941,27.309,27.421,1717477,0
2015-09-21,27.581,27.941,27.279,27.317,933246,0
2015-09-22,26.967,27.309,26.702,26.91,818416,0
2015-09-23,26.91,27.071,26.523,26.551,928061,0
2015-09-24,26.277,26.324,25.71,25.805,1738925,0
2015-09-25,25.976,26.041,25.569,25.605,845193,0
2015-09-28,25.418,25.511,24.859,25,2411561,0
2015-09-29,25.059,25.493,24.878,25.436,1404207,0
2015-09-30,25.615,26.004,25.464,25.976,1194233,0
2015-10-01,26.022,26.277,25.654,25.946,935258,0
2015-10-02,25.596,26.685,25.359,26.665,1152639,0
2015-10-05,26.872,28.043,26.872,27.892,905963,0
2015-10-06,27.968,28.394,27.95,28.129,841064,0
2015-10-07,28.281,29.018,28.007,28.196,1150734,0
2015-10-08,28.148,29.413,28.148,29.292,1131154,0
2015-10-09,29.404,29.744,29.083,29.282,1187566,0
2015-10-12,29.338,29.357,28.658,28.714,582240,0
2015-10-13,28.432,28.941,28.129,28.232,1014737,0
2015-10-14,28.196,28.487,27.883,28.251,810796,0
2015-10-15,28.158,28.658,27.883,28.658,703268,0
2015-10-16,27.873,27.873,26.665,27.014,1891362,0
2015-10-19,26.845,27.174,26.807,27.109,866740,0
2015-10-20,26.986,27.799,26.807,27.109,937205,0
2015-10-21,27.221,27.467,26.929,26.996,542189,0
2015-10-22,27.202,28.138,27.08,27.676,526208,0
2015-10-23,27.863,28.261,27.676,28.081,813760,0
2015-10-26,28.053,28.232,27.77,27.902,677338,0
2015-10-27,27.362,27.638,27.041,27.193,1610903,0
2015-10-28,27.524,29.101,27.524,28.914,2026196,0
2015-10-29,28.714,29.395,28.565,29.347,1377431,0
2015-10-30,29.471,30.191,29.282,29.858,1658104,0
2015-11-02,29.867,30.643,29.622,30.501,1033506,0
2015-11-03,30.368,30.869,30.359,30.624,826777,0
2015-11-04,30.699,31.078,30.274,30.472,630051,0
2015-11-05,30.472,30.709,30.092,30.585,521763,0
2015-11-06,30.35,30.594,30.01,30.482,813124,0
2015-11-09,30.463,30.463,29.556,29.812,537106,0
2015-11-10,29.622,30.152,29.48,30.142,612567,0
2015-11-11,30.191,30.191,29.659,29.782,370737,0
2015-11-12,29.413,29.547,28.545,28.574,789312,0
2015-11-13,28.451,28.978,28.336,28.837,902871,0
2015-11-16,28.77,29.527,28.658,29.48,648234,0
2015-11-17,29.556,29.556,28.924,29.038,679349,0
2015-11-18,29.15,29.622,28.998,29.556,622518,0
2015-11-19,29.518,29.851,29.355,29.736,522150,0
2015-11-20,29.861,30.49,29.861,30.25,978386,0
2015-11-23,30.318,30.528,30.014,30.097,533169,0
2015-11-24,29.918,30.699,29.861,30.643,519972,0
2015-11-25,30.603,30.775,30.384,30.528,658799,0
2015-11-27,30.528,30.746,29.984,30.643,395679,0
2015-11-30,30.756,31.053,30.633,30.718,545554,0
2015-12-01,30.785,30.956,30.356,30.564,489751,0
2015-12-02,30.375,30.652,29.814,29.975,697291,0
2015-12-03,30.147,30.147,29.547,29.851,1000522,0
2015-12-04,29.746,30.097,29.556,29.851,576199,0
2015-12-07,29.68,29.68,29.176,29.422,713166,0
2015-12-08,28.955,29.051,28.22,28.25,669240,0
2015-12-09,28.166,28.86,28.059,28.298,584388,0
2015-12-10,28.27,28.556,28.023,28.097,766064,0
2015-12-11,27.679,27.794,27.402,27.432,490136,0
2015-12-14,27.412,27.526,26.841,27.146,1047595,0
2015-12-15,27.23,27.23,26.441,26.63,1051539,0
2015-12-16,26.813,27.22,26.441,26.706,933465,0
2015-12-17,26.773,26.793,25.964,25.974,974713,0
2015-12-18,25.906,26.116,25.67,25.802,1087119,0
2015-12-21,25.964,26.193,25.783,26.077,601284,0
2015-12-22,26.154,26.868,26.126,26.584,850613,0
2015-12-23,26.764,27.526,26.764,27.479,1005253,0
2015-12-24,27.412,27.813,27.412,27.611,260497,0
2015-12-28,27.452,27.575,26.95,27.107,510802,0
2015-12-29,27.309,27.489,26.936,27.26,518022,0
2015-12-30,27.155,27.535,27.122,27.309,480425,0
2015-12-31,27.201,27.584,27.069,27.24,688002,0
2016-01-04,26.62,27.021,26.431,26.993,725591,0
2016-01-05,27.013,27.088,26.212,26.507,582452,0
2016-01-06,25.831,26.336,25.783,26.164,980339,0
2016-01-07,25.812,26.011,25.353,25.44,1644294,0
2016-01-08,25.61,25.812,24.477,24.525,1387022,0
2016-01-11,24.687,24.774,23.877,24.124,1090164,0
2016-01-12,24.392,24.515,23.591,24.297,961016,0
2016-01-13,24.448,24.592,23.591,23.621,902474,0
2016-01-14,23.811,23.868,23.038,23.621,1022437,0
2016-01-15,22.944,23.487,22.581,23.362,678579,0
2016-01-19,23.219,23.534,22.124,22.391,1040939,0
2016-01-20,21.62,22.505,21.17,22.304,1636113,0
2016-01-21,22.343,22.876,22.049,22.438,744583,0
2016-01-22,22.885,23.64,22.734,23.115,828821,0
2016-01-25,22.964,23.181,22.457,22.533,570137,0
2016-01-26,22.705,23.915,22.476,23.829,1339759,0
2016-01-27,23.714,24.448,23.65,23.964,804516,0
2016-01-28,24.248,24.639,23.802,24.211,929529,0
2016-01-29,24.287,25.307,24.287,25.297,1153092,0
2016-02-01,24.848,25.068,24.372,24.916,879014,0
2016-02-02,24.448,24.515,23.934,24.306,1540633,0
2016-02-03,25.172,26.734,24.372,26.697,1864707,0
2016-02-04,26.61,28.707,26.373,27.937,2207305,0
2016-02-05,27.897,28.832,27.67,28.127,1526668,0
2016-02-08,27.764,28.27,27.201,27.716,1178588,0
2016-02-09,27.155,28.288,27.155,27.631,1237282,0
2016-02-10,27.631,27.823,26.61,26.877,1213081,0
2016-02-11,26.441,27.23,26.326,26.773,1013136,0
2016-02-12,27.059,28.603,26.983,28.478,1241976,0
2016-02-16,29.013,29.318,28.298,28.927,1108908,0
2016-02-17,29.29,30.147,29.12,29.26,1539846,0
2016-02-18,28.841,29.375,28.078,29.355,1582233,0
2016-02-19,29.049,29.21,28.414,28.96,1026769,0
2016-02-22,29.394,29.932,29.23,29.489,721985,0
2016-02-23,29.279,29.712,28.48,28.5,625605,0
2016-02-24,27.924,29.01,27.52,28.905,741284,0
2016-02-25,28.952,29.124,28.086,28.606,1038966,0
2016-02-26,28.933,28.952,28.461,28.654,641841,0
2016-02-29,28.828,28.99,28.644,28.664,650421,0
2016-03-01,29.02,29.875,28.654,29.683,1087494,0
2016-03-02,29.605,29.97,28.99,29.625,1702341,0
2016-03-03,29.654,29.922,29.384,29.673,927325,0
2016-03-04,29.875,30.95,29.673,30.364,2426220,0
2016-03-07,30.364,31.048,30.364,30.807,1031246,0
2016-03-08,30.392,30.509,29.384,29.452,837869,0
2016-03-09,29.576,29.739,29.077,29.259,785082,0
2016-03-10,29.318,29.461,28.704,29.249,720859,0
2016-03-11,29.489,30.139,29.471,30.094,473810,0
2016-03-14,29.903,30.28,29.759,29.99,778142,0
2016-03-15,29.567,29.586,28.96,29.308,761620,0
2016-03-16,29.24,30.194,29.24,30.154,585385,0
2016-03-17,30.194,31.931,30.124,31.71,1337177,0
2016-03-18,31.788,32.21,31.566,32.132,1861527,0
2016-03-21,32.085,32.257,31.805,31.931,1033102,0
2016-03-22,31.69,32.305,31.488,32.094,1035906,0
2016-03-23,31.912,32.162,31.248,31.325,750092,0
2016-03-24,30.979,31.503,30.48,31.478,862746,0
2016-03-28,30.711,31.094,30.575,31.008,1425850,0
2016-03-29,30.816,31.71,30.729,31.585,792440,0
2016-03-30,31.873,32.172,31.778,32.007,715657,0
2016-03-31,32.075,32.325,31.893,32.18,1179764,0
2016-04-01,31.71,32.43,31.432,32.354,1197830,0
2016-04-04,32.315,32.518,31.768,32.229,903845,0
2016-04-05,31.95,32.247,31.797,31.988,770748,0
2016-04-06,31.95,32.103,30.932,32.047,1093348,0
2016-04-07,31.853,31.903,31.08,31.316,755247,0
2016-04-08,31.844,32.632,31.517,31.844,552300,0
2016-04-11,32.152,32.593,32.108,32.21,514784,0
2016-04-12,32.459,32.756,32.056,32.565,607590,0
2016-04-13,32.939,33.429,32.612,33.401,837353,0
2016-04-14,33.631,33.631,33.131,33.275,613919,0
2016-04-15,33.2,33.699,33.131,33.584,588759,0
2016-04-18,33.285,33.756,33.17,33.334,950824,0
2016-04-19,33.68,34.247,33.429,34.103,594728,0
2016-04-20,34.151,34.343,33.824,34.074,435132,0
2016-04-21,34.035,34.641,33.978,34.314,1019710,0
2016-04-22,34.391,35.218,34.304,35.158,906845,0
2016-04-25,34.968,35.054,34.401,34.525,850334,0
2016-04-26,34.651,35.428,34.284,35.073,1547757,0
2016-04-27,35.14,35.14,33.314,34.401,1524698,0
2016-04-28,34.275,35.619,34.103,34.534,1119438,0
2016-04-29,34.611,35.025,34.039,34.237,1013143,0
2016-05-02,34.266,34.448,33.631,34.41,656397,0
2016-05-03,33.978,33.978,32.997,33.075,1408980,0
2016-05-04,32.929,33.141,32.007,32.2,1193804,0
2016-05-05,32.488,32.672,31.959,32.122,1244493,0
2016-05-06,32.037,32.373,31.893,32.276,1151369,0
2016-05-09,32.047,32.247,31.238,31.307,1305168,0
2016-05-10,31.441,32.444,31.268,32.392,704338,0
2016-05-11,32.402,32.805,32.229,32.43,457176,0
2016-05-12,32.72,32.883,31.853,32.162,846335,0
2016-05-13,32.132,32.402,31.451,31.614,548972,0
2016-05-16,31.893,32.363,31.734,32.113,498287,0
2016-05-17,32.037,32.873,31.883,32.238,814244,0
2016-05-18,32.084,32.48,31.725,31.86,466423,0
2016-05-19,31.512,31.696,30.95,31.367,510728,0
2016-05-20,31.619,31.803,31.45,31.541,436891,0
2016-05-23,31.396,31.696,31.24,31.647,482948,0
2016-05-24,31.812,32.306,31.57,32.171,526941,0
2016-05-25,32.412,33.081,32.2,32.964,523198,0
2016-05-26,33.148,33.343,32.51,32.615,539036,0
2016-05-27,32.529,32.829,32.21,32.383,598796,0
2016-05-31,32.461,32.902,32.093,32.2,998090,0
2016-06-01,31.919,32.364,31.57,32.21,804010,0
2016-06-02,32.045,32.765,32.045,32.732,655842,0
2016-06-03,32.888,32.888,32.257,32.5,676799,0
2016-06-06,32.723,32.993,32.432,32.868,726966,0
2016-06-07,32.878,33.283,32.8,33.188,388972,0
2016-06-08,33.41,33.478,33.168,33.293,765086,0
2016-06-09,32.888,33.063,32.674,33.013,255901,0
2016-06-10,32.548,32.568,32.025,32.383,906854,0
2016-06-13,32.316,32.441,31.85,31.87,463211,0
2016-06-14,31.686,32.084,31.304,31.492,908112,0
2016-06-15,31.735,31.929,31.386,31.415,428593,0
2016-06-16,31.203,31.59,30.799,31.464,587188,0
2016-06-17,31.57,32.025,31.386,31.88,922410,0
2016-06-20,32.422,32.655,32.21,32.306,420093,0
2016-06-21,32.286,32.364,31.502,31.629,771891,0
2016-06-22,31.812,31.86,31.464,31.599,500161,0
2016-06-23,32.121,32.412,32.121,32.403,477562,0
2016-06-24,30.902,30.998,29.46,29.478,1221200,0
2016-06-27,29.034,29.052,27.813,28.054,1036804,0
2016-06-28,28.51,28.78,28.248,28.645,1397062,0
2016-06-29,29.052,29.236,28.569,28.78,940242,0
2016-06-30,28.994,29.712,28.82,29.692,829937,0
2016-07-01,29.624,30.197,29.547,29.923,530309,0
2016-07-05,29.604,29.788,28.81,29.072,666917,0
2016-07-06,28.907,29.265,28.384,29.159,1218172,0
2016-07-07,29.208,29.662,28.713,29.052,831139,0
2016-07-08,29.537,30.012,29.478,29.729,1145210,0
2016-07-11,30.505,30.621,30.041,30.292,723562,0
2016-07-12,30.756,30.878,30.36,30.815,762384,0
2016-07-13,31.048,31.048,30.262,30.534,627324,0
2016-07-14,30.853,31.018,30.505,30.524,586952,0
2016-07-15,30.562,30.776,30.36,30.727,679445,0
2016-07-18,30.369,30.805,30.369,30.699,340772,0
2016-07-19,30.466,30.699,30.427,30.534,453744,0
2016-07-20,30.457,30.835,30.387,30.601,458280,0
2016-07-21,30.387,30.407,29.643,29.904,1023967,0
2016-07-22,29.547,30.177,29.507,30.078,579904,0
2016-07-25,30.059,30.205,29.866,30.147,492668,0
2016-07-26,30.214,31.018,30.059,30.979,547695,0
2016-07-27,31.067,31.812,31.008,31.386,1302096,0
2016-07-28,30.544,32.529,30.544,32.296,1433294,0
2016-07-29,32.229,32.558,31.696,32.393,958756,0
2016-08-01,32.306,32.742,32.112,32.548,1082551,0
2016-08-02,32.51,32.704,32.112,32.286,905294,0
2016-08-03,32.229,32.529,32.093,32.364,866002,0
2016-08-04,32.296,32.625,32.276,32.306,687513,0
2016-08-05,32.51,33.043,32.461,32.935,498805,0
2016-08-08,33.053,33.283,32.95,33.081,534628,0
2016-08-09,32.974,33.128,32.723,32.81,358106,0
2016-08-10,32.935,32.993,32.605,32.665,329713,0
2016-08-11,32.85,33.241,32.85,33.066,398983,0
2016-08-12,32.927,33.075,32.625,32.714,308304,0
2016-08-15,32.85,33.026,32.723,32.909,427087,0
2016-08-16,32.89,32.957,32.615,32.733,258352,0
2016-08-17,32.694,32.86,32.528,32.82,332921,0
2016-08-18,32.781,32.909,32.694,32.791,336782,0
2016-08-19,32.557,32.996,32.362,32.909,288517,0
2016-08-22,32.439,32.85,32.43,32.83,273443,0
2016-08-23,33.006,33.552,33.006,33.474,503283,0
2016-08-24,33.348,33.582,33.192,33.25,484580,0
2016-08-25,33.006,33.552,32.996,33.378,466597,0
2016-08-26,33.494,33.787,33.192,33.328,345838,0
2016-08-29,33.388,33.67,33.373,33.552,359504,0
2016-08-30,33.444,33.738,33.425,33.552,335206,0
2016-08-31,33.425,33.64,32.811,33.056,561427,0
2016-09-01,33.103,33.172,32.469,32.89,573533,0
2016-09-02,33.259,33.318,32.986,33.132,273360,0
2016-09-06,33.192,33.328,32.61,32.704,379294,0
2016-09-07,32.567,32.996,32.567,32.996,307794,0
2016-09-08,32.927,33.066,32.761,32.87,260032,0
2016-09-09,32.674,32.684,31.961,31.961,1121455,0
2016-09-12,31.552,32.694,31.552,32.567,500837,0
2016-09-13,32.01,32.283,31.278,31.571,630898,0
2016-09-14,31.639,31.772,30.946,31.102,597692,0
2016-09-15,31.152,31.801,30.996,31.747,676623,0
2016-09-16,31.425,31.591,31.093,31.396,714194,0
2016-09-19,31.824,32.05,31.493,31.658,707707,0
2016-09-20,31.815,31.854,31.445,31.445,365279,0
2016-09-21,31.631,32.157,31.513,32.137,372319,0
2016-09-22,32.538,32.87,32.449,32.86,562655,0
2016-09-23,32.684,32.83,32.225,32.459,421909,0
2016-09-26,32.362,32.947,32.167,32.811,682625,0
2016-09-27,32.489,33.075,32.489,32.996,567598,0
2016-09-28,33.222,33.874,33.046,33.855,375499,0
2016-09-29,33.67,34.109,33.63,33.728,575326,0
2016-09-30,33.816,34.43,33.767,34.294,648506,0
2016-10-03,34.109,34.421,33.953,34.04,520398,0
2016-10-04,34.158,34.382,33.65,33.728,458644,0
2016-10-05,33.914,34.587,33.914,34.557,425142,0
2016-10-06,34.421,35.006,34.265,35.006,497426,0
2016-10-07,34.968,34.968,33.777,34.109,641541,0
2016-10-10,34.226,34.557,33.953,34.05,449839,0
2016-10-11,33.855,34.001,33.514,33.66,382436,0
2016-10-12,33.708,34.04,33.388,33.874,392451,0
2016-10-13,33.388,33.591,33.202,33.435,334917,0
2016-10-14,33.835,33.924,33.308,33.591,393096,0
2016-10-17,33.552,33.943,33.543,33.689,297339,0
2016-10-18,34.256,34.265,33.514,33.816,357321,0
2016-10-19,33.894,33.914,33.318,33.757,761761,0
2016-10-20,33.543,33.855,33.298,33.388,363854,0
2016-10-21,33.103,33.816,32.665,33.63,561943,0
2016-10-24,34.109,34.265,33.368,33.572,434177,0
2016-10-25,33.494,33.884,33.338,33.757,607774,0
2016-10-26,33.524,34.48,33.524,34.109,1022307,0
2016-10-27,33.904,33.904,32.04,32.401,1322728,0
2016-10-28,32.079,32.674,32.079,32.186,886268,0
2016-10-31,32.353,32.645,32.181,32.254,684534,0
2016-11-01,32.595,32.595,31.668,31.815,517223,0
2016-11-02,31.767,31.864,31.181,31.278,550741,0
2016-11-03,31.278,31.376,30.839,31.23,610148,0
2016-11-04,31.132,31.961,31.132,31.522,443569,0
2016-11-07,33.914,34.402,32.694,32.937,1094749,0
2016-11-08,32.986,33.67,32.791,33.132,929207,0
2016-11-09,33.231,36.086,33.231,35.865,1031512,0
2016-11-10,36.061,38.061,36.061,37.525,1398856,0
2016-11-11,37.231,37.817,36.988,37.475,727556,0
2016-11-14,37.915,38.207,37.475,38.207,944183,0
2016-11-15,38.012,38.794,37.681,38.695,474345,0
2016-11-16,38.306,38.453,37.231,37.72,622316,0
2016-11-17,37.231,37.768,36.89,37.671,658439,0
2016-11-18,37.533,37.927,37.238,37.583,711173,0
2016-11-21,37.927,38.787,37.852,37.927,1140382,0
2016-11-22,38.319,39.007,37.877,38.959,924282,0
2016-11-23,38.959,39.204,38.712,38.859,739145,0
2016-11-25,38.909,39.056,38.663,38.909,204996,0
2016-11-28,38.859,39.007,38.393,38.515,406832,0
2016-11-29,38.319,38.565,37.927,37.975,213543,0
2016-11-30,38.663,38.762,38.024,38.368,860882,0
2016-12-01,38.712,39.302,38.343,38.418,1262384,0
2016-12-02,38.418,38.884,38.171,38.762,649523,0
2016-12-05,39.056,39.449,38.368,38.468,615713,0
2016-12-06,38.319,38.663,38.074,38.418,1360423,0
2016-12-07,38.515,39.4,38.319,39.253,570934,0
2016-12-08,38.909,39.646,38.418,39.498,645113,0
2016-12-09,39.351,39.597,38.418,38.615,697715,0
2016-12-12,38.565,39.204,38.221,39.154,718722,0
2016-12-13,39.351,39.793,38.81,39.449,845093,0
2016-12-14,39.351,39.842,38.663,38.712,558498,0
2016-12-15,38.615,39.376,38.515,38.81,290627,0
2016-12-16,38.712,39.106,38.565,38.959,939989,0
2016-12-19,38.909,39.498,38.909,39.4,451167,0
2016-12-20,39.793,40.333,39.695,40.236,645660,0
2016-12-21,40.285,40.432,39.745,40.039,1309270,0
2016-12-22,39.94,39.989,39.597,39.842,485263,0
2016-12-23,39.892,40.088,39.646,39.94,248997,0
2016-12-27,40.088,40.432,39.768,39.94,447430,0
2016-12-28,40.088,40.333,39.056,39.253,484423,0
2016-12-29,39.351,39.548,39.106,39.253,349440,0
2016-12-30,39.302,39.302,38.712,39.007,420320,0
2017-01-03,39.548,40.432,39.351,40.236,1072560,0
2017-01-04,40.333,41.021,40.186,40.726,1327383,0
2017-01-05,40.826,41.414,40.236,40.776,732501,0
2017-01-06,40.776,41.611,40.579,41.414,1574993,0
2017-01-09,41.169,41.365,40.481,40.874,819229,0
2017-01-10,41.07,41.709,40.481,41.611,1385451,0
2017-01-11,42.347,42.667,42.102,42.594,1181099,0
2017-01-12,42.594,42.594,41.611,42.102,837143,0
2017-01-13,42.347,43.772,42.299,43.428,847510,0
2017-01-17,43.085,43.428,42.791,43.035,1127403,0
2017-01-18,43.035,43.281,42.888,43.085,1031762,0
2017-01-19,43.478,43.527,42.447,42.594,702734,0
2017-01-20,42.691,42.888,41.98,42.2,644191,0
2017-01-23,42.004,42.2,41.292,41.808,605931,0
2017-01-24,42.25,43.6,41.856,43.379,906572,0
2017-01-25,43.625,43.969,43.281,43.919,916983,0
2017-01-26,43.675,43.969,43.085,43.183,700001,0
2017-01-27,43.871,44.804,43.871,44.608,2065484,0
2017-01-30,44.313,44.362,43.772,43.969,1206440,0
2017-01-31,43.822,43.822,42.746,43.625,750643,0
2017-02-01,43.871,44.116,43.331,43.969,588588,0
2017-02-02,43.822,44.067,43.134,43.428,545046,0
2017-02-03,43.527,44.019,43.331,43.822,804150,0
2017-02-06,43.822,44.116,43.698,43.969,1246734,0
2017-02-07,44.263,44.411,43.428,43.723,703255,0
2017-02-08,43.625,43.625,42.544,43.232,1241723,0
2017-02-09,43.675,44.313,41.808,43.527,1493216,0
2017-02-10,44.215,45.049,43.772,44.362,1323481,0
2017-02-13,44.558,45.64,44.46,44.755,1583412,0
2017-02-14,44.51,44.657,43.969,44.558,570727,0
2017-02-15,44.46,44.705,43.969,44.166,1113721,0
2017-02-16,44.067,44.263,43.331,43.772,765259,0
2017-02-17,43.486,44.078,43.189,43.98,562711,0
2017-02-21,44.03,44.425,43.782,44.227,679242,0
2017-02-22,43.832,43.93,43.511,43.634,862030,0
2017-02-23,43.832,43.93,42.349,42.547,955151,0
2017-02-24,42.003,42.645,41.658,42.547,745936,0
2017-02-27,42.645,44.153,42.497,44.078,1017403,0
2017-02-28,43.882,44.03,43.536,43.684,828832,0
2017-03-01,44.622,45.512,44.573,44.969,1334098,0
2017-03-02,45.018,45.215,43.832,43.93,664330,0
2017-03-03,44.227,44.796,44.03,44.474,951679,0
2017-03-06,43.882,45.067,43.733,45.018,1327569,0
2017-03-07,44.771,44.969,43.98,44.227,824889,0
2017-03-08,44.326,44.672,43.782,43.882,619351,0
2017-03-09,43.634,43.832,42.374,42.843,472987,0
2017-03-10,43.239,44.153,42.943,44.03,818339,0
2017-03-13,44.227,44.672,43.93,44.326,533179,0
2017-03-14,43.782,43.98,43.239,43.684,349760,0
2017-03-15,44.078,45.363,43.98,45.117,1424830,0
2017-03-16,45.315,45.463,44.721,45.018,671749,0
2017-03-17,44.969,45.117,44.227,44.425,822295,0
2017-03-20,44.376,44.672,44.03,44.524,367287,0
2017-03-21,44.622,44.662,42.645,42.645,891689,0
2017-03-22,42.547,43.634,42.152,43.486,1043342,0
2017-03-23,43.536,44.03,43.387,43.634,753157,0
2017-03-24,43.634,44.178,42.695,43.041,913453,0
2017-03-27,41.954,42.695,41.287,42.399,846449,0
2017-03-28,42.3,43.782,42.3,43.189,527384,0
2017-03-29,43.189,43.684,42.695,43.486,716966,0
2017-03-30,43.486,44.721,43.486,44.622,933369,0
2017-03-31,44.376,44.969,44.237,44.672,879005,0
2017-04-03,44.82,45.067,43.585,43.832,1323214,0
2017-04-04,43.98,44.227,43.239,43.634,638176,0
2017-04-05,43.98,44.425,42.645,42.843,929049,0
2017-04-06,42.843,43.387,42.472,43.14,1564314,0
2017-04-07,43.189,43.486,42.745,42.893,684958,0
2017-04-10,43.14,44.078,43.041,43.387,813955,0
2017-04-11,43.486,43.782,42.992,43.684,420362,0
2017-04-12,43.733,43.733,42.399,42.695,817832,0
2017-04-13,42.497,43.041,42.102,42.102,608026,0
2017-04-17,42.449,42.843,42.251,42.695,405200,0
2017-04-18,42.251,43.14,42.003,43.091,683610,0
2017-04-19,43.436,43.733,43.239,43.239,598023,0
2017-04-20,43.634,44.178,43.288,43.93,785795,0
2017-04-21,43.98,44.425,43.585,44.376,659047,0
2017-04-24,45.413,45.907,45.067,45.561,712590,0
2017-04-25,46.253,48.229,46.253,47.637,1751481,0
2017-04-26,49.663,51.145,48.625,48.922,1714610,0
2017-04-27,49.07,49.663,47.933,48.181,1320146,0
2017-04-28,48.872,48.872,47.489,47.686,710489,0
2017-05-01,47.884,47.933,46.648,47.538,1065264,0
2017-05-02,48.378,48.378,46.945,47.34,890436,0
2017-05-03,46.945,47.242,46.6,47.142,866476,0
2017-05-04,47.142,47.489,46.55,46.648,897290,0
2017-05-05,47.044,47.735,46.648,47.39,599600,0
2017-05-08,47.439,47.587,47.094,47.142,545535,0
2017-05-09,47.34,47.637,46.994,47.142,581486,0
2017-05-10,47.291,47.686,46.994,47.489,1073403,0
2017-05-11,47.291,47.835,46.302,47.637,833012,0
2017-05-12,47.538,48.033,47.242,47.489,1227230,0
2017-05-15,47.983,48.576,47.884,48.279,856145,0
2017-05-16,48.477,48.971,47.686,48.675,986576,0
2017-05-17,47.899,47.999,46.508,46.806,1370041,0
2017-05-18,46.657,46.707,45.962,46.21,1084079,0
2017-05-19,46.608,47.154,45.465,45.663,1555984,0
2017-05-22,46.061,46.061,44.67,45.167,1322098,0
2017-05-23,45.365,46.061,44.769,45.663,907139,0
2017-05-24,45.514,46.359,45.216,45.912,1029823,0
2017-05-25,46.011,46.16,45.067,45.117,721909,0
2017-05-26,45.167,46.061,44.521,45.813,996077,0
2017-05-30,45.912,46.285,45.415,46.111,718984,0
2017-05-31,45.962,46.111,45.465,45.862,846471,0
2017-06-01,45.962,46.955,45.763,46.856,1038782,0
2017-06-02,46.906,46.965,46.061,46.16,683554,0
2017-06-05,46.011,46.21,45.465,45.514,461937,0
2017-06-06,45.167,45.167,44.471,44.968,1031214,0
2017-06-07,45.018,45.167,43.726,43.924,1126957,0
2017-06-08,44.073,45.862,43.825,45.614,941168,0
2017-06-09,45.564,46.235,45.316,45.962,812496,0
2017-06-12,46.16,46.856,45.763,46.26,553608,0
2017-06-13,46.359,46.359,45.663,46.16,635560,0
2017-06-14,46.26,46.409,44.769,45.018,586673,0
2017-06-15,44.421,45.614,44.421,45.514,511408,0
2017-06-16,45.415,45.564,44.471,45.266,913634,0
2017-06-19,45.465,46.359,45.266,46.309,825391,0
2017-06-20,46.16,46.21,45.291,45.813,714141,0
2017-06-21,45.813,45.813,43.924,44.073,604817,0
2017-06-22,44.073,44.868,43.527,44.57,923277,0
2017-06-23,44.62,44.719,44.123,44.223,1064189,0
2017-06-26,44.223,44.67,43.825,44.223,869261,0
2017-06-27,43.775,43.775,43.08,43.328,1154161,0
2017-06-28,44.173,45.564,43.924,45.117,839044,0
2017-06-29,45.316,45.564,44.521,45.117,989871,0
2017-06-30,45.316,46.309,45.291,45.962,823634,0
2017-07-03,46.26,46.309,45.663,46.011,583727,0
2017-07-05,46.21,46.21,45.514,45.813,506970,0
2017-07-06,45.564,46.458,45.365,45.564,725500,0
2017-07-07,45.663,46.26,45.49,46.111,601780,0
2017-07-10,45.862,46.955,45.614,46.657,560760,0
2017-07-11,46.558,47.353,46.409,47.253,811153,0
2017-07-12,47.75,48.744,47.75,48.247,1147307,0
2017-07-13,48.297,49.241,48.148,48.694,1289984,0
2017-07-14,48.993,48.993,48.198,48.446,591421,0
2017-07-17,48.496,48.744,48.297,48.694,445807,0
2017-07-18,48.446,48.794,48.098,48.545,520821,0
2017-07-19,48.645,49.241,48.62,49.191,432644,0
2017-07-20,49.142,49.639,48.993,49.39,731660,0
2017-07-21,48.943,48.943,47.403,48.396,1322737,0
2017-07-24,48.446,48.546,47.949,48.446,891790,0
2017-07-25,49.142,49.34,48.446,49.042,1335289,0
2017-07-26,46.707,48.098,45.415,45.514,2558258,0
2017-07-27,45.713,46.384,45.316,45.862,1465299,0
2017-07-28,45.813,45.813,44.521,45.167,846308,0
2017-07-31,45.465,45.495,44.57,45.216,737925,0
2017-08-01,45.216,45.39,44.073,44.719,1139025,0
2017-08-02,44.62,44.968,44.223,44.62,781194,0
2017-08-03,44.57,44.67,43.875,44.024,792811,0
2017-08-04,44.223,44.868,44.223,44.421,507304,0
2017-08-07,44.272,44.521,43.775,44.421,702889,0
2017-08-08,44.272,45.067,44.223,44.719,826425,0
2017-08-09,44.322,44.918,44.073,44.173,761052,0
2017-08-10,43.924,43.974,43.278,43.328,536630,0
2017-08-11,43.03,43.775,42.831,43.378,571911,0
2017-08-14,43.775,44.198,43.75,44.123,429203,0
2017-08-15,43.974,44.123,43.179,43.229,580985,0
2017-08-16,43.527,43.775,42.931,43.378,617360,0
2017-08-17,43.129,43.428,42.483,43.03,810359,0
2017-08-18,42.85,43.125,42.55,42.8,437653,0
2017-08-21,42.75,43.4,42.75,43.15,673253,0
2017-08-22,43.4,44.75,43.4,44.6,672197,0
2017-08-23,44.2,44.8,44,44.05,728743,0
2017-08-24,44.2,44.35,43.65,43.75,405734,0
2017-08-25,44,44.1,43.75,43.85,371761,0
2017-08-28,44.1,44.45,43.95,44.2,437486,0
2017-08-29,43.75,44.4,43.75,44.2,469445,0
2017-08-30,44.35,45.1,44.31,45.1,716570,0
2017-08-31,45.4,45.5,44.675,44.85,629633,0
2017-09-01,44.85,45.4,44.6,45.15,397912,0
2017-09-05,45.15,45.3,44.325,44.4,532469,0
2017-09-06,44.7,44.9,44.4,44.65,525402,0
2017-09-07,44.8,44.8,43.85,44,524776,0
2017-09-08,43.95,44.35,43.75,44,830253,0
2017-09-11,44.45,45.1,44.35,45.05,827600,0
2017-09-12,45.3,45.95,45.25,45.8,492604,0
2017-09-13,45.55,46.175,45.4,45.95,464738,0
2017-09-14,45.7,46.325,45.7,46.3,276552,0
2017-09-15,46.35,46.95,46.2,46.85,996827,0
2017-09-18,46.95,47.8,46.95,47.8,350911,0
2017-09-19,47.9,48.4,47.75,48.15,576581,0
2017-09-20,48.2,48.918,48.05,48.5,561744,0
2017-09-21,48.45,48.7893,48.15,48.6,492284,0
2017-09-22,48.45,49.225,48.45,49.1,397321,0
2017-09-25,49.1,49.35,48.8,49.05,305867,0
2017-09-26,48.65,48.65,47.75,47.85,679806,0
2017-09-27,48.1,48.75,47.9,48.35,573187,0
2017-09-28,48.25,48.85,48.2,48.75,340414,0
2017-09-29,48.7,48.925,48.4,48.55,501269,0
2017-10-02,48.75,49.2,48.3,48.55,741210,0
2017-10-03,48.75,49.1,48.05,48.75,556721,0
2017-10-04,48.65,49.05,48.6,48.75,403960,0
2017-10-05,48.75,49,48.6,48.8,350140,0
2017-10-06,48.65,49.4,48.5,49.35,488186,0
2017-10-09,49.85,50.1,49.675,50,658316,0
2017-10-10,50.3,50.4,49.825,49.9,544634,0
2017-10-11,49.9,50.15,49.5,49.75,400699,0
2017-10-12,49.6,50.25,49.3,50.15,633262,0
2017-10-13,50.6,50.75,50.15,50.4,371229,0
2017-10-16,50.75,50.8,49.75,49.85,675016,0
2017-10-17,49.85,50.1,49.4,49.55,431346,0
2017-10-18,49.6,50.15,49.055,50.1,397585,0
2017-10-19,49.95,50.4,49.55,50.4,350504,0
2017-10-20,50.65,51.2,50.5,51,407012,0
2017-10-23,50.9,50.95,50.4,50.55,736868,0
2017-10-24,51.5,52.45,51.3,51.55,920770,0
2017-10-25,53.1,53.1,48.9,49.1,980532,0
2017-10-26,49.1,49.15,48.25,48.75,751669,0
2017-10-27,48.8,48.92,47.75,47.9,854130,0
2017-10-30,47.75,48.05,46.9,47,609820,0
2017-10-31,47.25,47.5,46.85,47.15,721081,0
2017-11-01,47.8,47.85,46.075,46.55,991437,0
2017-11-02,46.6,47.1,46.1,46.7,1119231,0
2017-11-03,46.65,46.9,46.25,46.65,703986,0
2017-11-06,46.7,47.15,46.7,47.15,512297,0
2017-11-07,47.05,47.05,46.65,46.9,418430,0
2017-11-08,46.75,47,46.15,46.45,464960,0
2017-11-09,45.95,46.3,45.55,46.2,614838,0
2017-11-10,46.2,46.75,45.9,46.65,489706,0
