Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.662,10.81,10.662,10.798,1062885,0
2005-02-28,10.792,10.936,10.785,10.885,971317,0
2005-03-01,10.885,10.962,10.773,10.911,1009002,0
2005-03-02,10.905,11.091,10.885,11.02,746977,0
2005-03-03,11.014,11.244,11.014,11.205,1493602,0
2005-03-04,11.231,11.366,11.156,11.354,1185093,0
2005-03-07,11.415,11.511,11.391,11.511,950188,0
2005-03-08,11.576,11.692,11.556,11.621,1472828,0
2005-03-09,11.498,11.556,11.408,11.441,901237,0
2005-03-10,11.397,11.543,11.297,11.448,540245,0
2005-03-11,11.422,11.621,11.415,11.473,499748,0
2005-03-14,11.543,11.768,11.531,11.628,1283352,0
2005-03-15,11.685,11.704,11.549,11.621,557856,0
2005-03-16,11.556,11.582,11.303,11.435,721268,0
2005-03-17,11.473,11.608,11.415,11.543,608570,0
2005-03-18,11.86,11.873,11.602,11.678,1265388,0
2005-03-21,11.654,11.654,11.466,11.524,875528,0
2005-03-22,11.48,11.556,11.336,11.379,694502,0
2005-03-23,11.31,11.415,11.212,11.372,888908,0
2005-03-24,11.397,11.531,11.336,11.466,409939,0
2005-03-28,11.473,11.628,11.441,11.486,1055491,0
2005-03-29,11.486,11.556,11.359,11.391,959343,0
2005-03-30,11.391,11.492,11.359,11.384,975546,0
2005-03-31,11.384,11.428,11.323,11.428,1687305,0
2005-04-01,11.415,11.428,11.271,11.348,786070,0
2005-04-04,11.379,11.397,11.18,11.354,776913,0
2005-04-05,11.372,11.372,11.31,11.343,863552,0
2005-04-06,11.359,11.428,11.316,11.329,708589,0
2005-04-07,11.348,11.379,11.29,11.372,867072,0
2005-04-08,11.372,11.397,11.329,11.366,1011465,0
2005-04-11,11.391,11.435,11.359,11.397,1408024,0
2005-04-12,11.397,11.518,11.244,11.473,769868,0
2005-04-13,11.428,11.498,11.343,11.391,815657,0
2005-04-14,11.384,11.384,11.079,11.212,1502406,0
2005-04-15,11.091,11.149,10.554,10.804,3885273,0
2005-04-18,10.792,10.854,10.669,10.81,1414012,0
2005-04-19,10.817,11.053,10.817,11.047,958288,0
2005-04-20,11.187,11.251,10.503,10.779,3344320,0
2005-04-21,10.817,11.014,10.688,11.001,1645044,0
2005-04-22,10.988,11.079,10.836,10.918,1761264,0
2005-04-25,10.93,11.073,10.93,11.066,1129449,0
2005-04-26,11.047,11.11,10.905,10.905,783253,0
2005-04-27,10.872,10.872,10.662,10.669,1879948,0
2005-04-28,10.669,10.727,10.522,10.708,2333909,0
2005-04-29,10.708,10.76,10.534,10.754,1337941,0
2005-05-02,10.734,10.854,10.701,10.848,839600,0
2005-05-03,10.867,10.93,10.785,10.872,1011465,0
2005-05-04,10.867,10.911,10.734,10.734,1549601,0
2005-05-05,10.708,10.955,10.662,10.892,1637295,0
2005-05-06,10.962,11.014,10.848,10.892,820585,0
2005-05-09,10.918,10.994,10.861,10.994,1086127,0
2005-05-10,10.962,10.962,10.734,10.804,541659,0
2005-05-11,10.798,10.861,10.708,10.817,991389,0
2005-05-12,10.823,10.854,10.541,10.541,933634,0
2005-05-13,10.541,10.547,10.337,10.433,1186856,0
2005-05-16,10.433,10.503,10.361,10.489,826571,0
2005-05-17,10.472,10.472,10.324,10.426,911446,0
2005-05-18,10.489,10.741,10.426,10.656,705068,0
2005-05-19,10.848,11.303,10.829,10.943,2004975,0
2005-05-20,10.943,10.955,10.734,10.948,991745,0
2005-05-23,10.988,11.104,10.988,11.047,1156213,0
2005-05-24,11.047,11.097,10.988,11.027,617378,0
2005-05-25,10.988,11.014,10.817,10.836,567363,0
2005-05-26,10.905,11.13,10.905,11.123,778674,0
2005-05-27,11.104,11.117,11.001,11.027,531796,0
2005-05-31,11.027,11.027,10.854,10.854,747681,0
2005-06-01,10.872,11.073,10.792,10.93,795227,0
2005-06-02,10.93,11.066,10.861,10.955,582509,0
2005-06-03,10.936,10.994,10.817,10.854,284564,0
2005-06-06,10.848,10.905,10.804,10.905,366977,0
2005-06-07,10.872,11.001,10.872,10.955,918141,0
2005-06-08,10.962,11.027,10.936,10.968,767756,0
2005-06-09,10.968,11.007,10.911,10.988,610683,0
2005-06-10,10.988,11.034,10.936,11.034,716337,0
2005-06-13,11.034,11.244,11.034,11.238,1065703,0
2005-06-14,11.218,11.366,11.212,11.366,1233695,0
2005-06-15,11.366,11.366,11.199,11.354,960403,0
2005-06-16,11.359,11.448,11.329,11.441,711760,0
2005-06-17,11.498,11.697,11.498,11.654,1640817,0
2005-06-20,11.654,11.654,11.537,11.576,655767,0
2005-06-21,11.569,11.704,11.543,11.692,844884,0
2005-06-22,11.762,11.781,11.628,11.73,1186856,0
2005-06-23,11.73,11.742,11.589,11.661,1488321,0
2005-06-24,11.505,11.654,11.193,11.397,1896500,0
2005-06-27,11.372,11.422,11.316,11.397,779732,0
2005-06-28,11.524,11.608,11.473,11.608,757544,0
2005-06-29,11.608,11.628,11.498,11.582,1210448,0
2005-06-30,11.885,12.029,11.873,11.885,2155354,0
2005-07-01,11.885,12.107,11.853,12.016,1176291,0
2005-07-05,12.023,12.067,11.947,12.035,799100,0
2005-07-06,12.035,12.067,11.879,11.885,562785,0
2005-07-07,11.814,11.866,11.673,11.84,777268,0
2005-07-08,11.768,11.984,11.73,11.935,1155508,0
2005-07-11,11.935,12.048,11.885,12.003,696262,0
2005-07-12,12.023,12.023,11.762,11.873,841715,0
2005-07-13,11.814,11.833,11.621,11.788,1757388,0
2005-07-14,11.774,11.82,11.635,11.82,1521075,0
2005-07-15,11.814,11.984,11.723,11.898,1571084,0
2005-07-18,11.86,11.99,11.768,11.954,1220660,0
2005-07-19,11.954,12.087,11.873,12.081,1435140,0
2005-07-20,12.151,12.317,12.035,12.137,2426888,0
2005-07-21,11.997,11.997,11.563,11.641,2980517,0
2005-07-22,11.628,11.794,11.621,11.774,1026611,0
2005-07-25,11.742,11.742,11.402,11.518,1169244,0
2005-07-26,11.531,11.648,11.531,11.648,2177890,0
2005-07-27,11.641,11.641,11.473,11.641,556448,0
2005-07-28,11.628,11.84,11.556,11.794,958991,0
2005-07-29,11.781,11.788,11.556,11.697,701549,0
2005-08-01,11.428,11.86,11.428,11.774,832207,0
2005-08-02,11.774,11.794,11.397,11.498,1369637,0
2005-08-03,11.498,11.498,11.359,11.415,1102685,0
2005-08-04,11.402,11.402,11.271,11.329,1030837,0
2005-08-05,11.329,11.329,11.156,11.193,474387,0
2005-08-08,10.792,11.205,10.785,11.156,960753,0
2005-08-09,11.156,11.218,11.104,11.143,787124,0
2005-08-10,11.117,11.156,10.968,11.073,831149,0
2005-08-11,11.097,11.271,11.097,11.271,521581,0
2005-08-12,11.258,11.384,11.18,11.303,788884,0
2005-08-15,11.329,11.348,11.06,11.168,560324,0
2005-08-16,11.168,11.168,11.014,11.014,517355,0
2005-08-17,11.047,11.156,11.014,11.143,695206,0
2005-08-18,11.091,11.091,10.981,11.02,633925,0
2005-08-19,11.06,11.156,10.988,11.149,351832,0
2005-08-22,11.199,11.323,11.187,11.277,893838,0
2005-08-23,11.258,11.359,11.231,11.303,1140369,0
2005-08-24,11.258,11.397,11.205,11.251,842421,0
2005-08-25,11.303,11.402,11.277,11.348,945257,0
2005-08-26,11.359,11.372,11.218,11.29,500097,0
2005-08-29,11.231,11.415,11.193,11.402,818826,0
2005-08-30,11.379,11.397,11.303,11.372,603288,0
2005-08-31,11.397,11.441,11.31,11.441,777268,0
2005-09-01,11.415,11.486,11.397,11.441,544473,0
2005-09-02,11.428,11.473,11.29,11.366,577221,0
2005-09-06,11.384,11.518,11.316,11.492,1042459,0
2005-09-07,11.492,11.576,11.348,11.402,606458,0
2005-09-08,11.397,11.402,11.277,11.391,633925,0
2005-09-09,11.402,11.569,11.384,11.537,542361,0
2005-09-12,11.359,11.492,11.359,11.397,1341812,0
2005-09-13,11.397,11.408,11.251,11.359,690632,0
2005-09-14,11.303,11.348,11.136,11.143,1019567,0
2005-09-15,11.187,11.218,11.001,11.014,1873962,0
2005-09-16,11.199,11.685,11.193,11.518,4390303,0
2005-09-19,11.415,11.621,11.402,11.505,1445707,0
2005-09-20,11.576,11.654,11.391,11.498,1299548,0
2005-09-21,11.498,11.595,11.46,11.492,1644337,0
2005-09-22,11.473,11.556,11.422,11.556,973783,0
2005-09-23,11.524,12.01,11.428,11.84,1510860,0
2005-09-26,11.873,11.959,11.781,11.885,1036120,0
2005-09-27,11.898,11.935,11.762,11.853,1076621,0
2005-09-28,11.827,11.911,11.742,11.794,818467,0
2005-09-29,11.768,12.055,11.768,12.041,715985,0
2005-09-30,12.041,12.209,12.035,12.203,687456,0
2005-10-03,12.183,12.572,12.183,12.458,1244259,0
2005-10-04,12.458,12.733,12.458,12.521,2062376,0
2005-10-05,12.478,12.599,12.234,12.24,1955313,0
2005-10-06,12.24,12.33,12.061,12.196,1262222,0
2005-10-07,12.209,12.323,12.183,12.247,1520021,0
2005-10-10,12.253,12.266,12.029,12.131,898768,0
2005-10-11,12.131,12.317,12.081,12.164,1198478,0
2005-10-12,12.112,12.414,12.061,12.137,1224538,0
2005-10-13,12.137,12.144,11.929,11.997,801567,0
2005-10-14,12.01,12.183,11.929,12.183,938566,0
2005-10-17,12.209,12.292,12.164,12.24,1258698,0
2005-10-18,12.209,12.222,12.061,12.164,1095989,0
2005-10-19,12.125,12.369,11.911,12.336,1182977,0
2005-10-20,11.781,12.144,11.473,11.602,4298030,0
2005-10-21,11.602,11.929,11.602,11.774,2118377,0
2005-10-24,11.774,11.846,11.635,11.71,2095484,0
2005-10-25,11.71,11.71,11.466,11.582,1927489,0
2005-10-26,11.524,11.661,11.46,11.628,1699277,0
2005-10-27,11.628,11.628,11.303,11.422,1618983,0
2005-10-28,11.428,11.505,11.316,11.473,2157115,0
2005-10-31,11.473,11.595,11.441,11.563,764235,0
2005-11-01,11.524,11.524,11.174,11.316,1553122,0
2005-11-02,11.323,11.498,11.244,11.435,1593272,0
2005-11-03,11.492,11.788,11.453,11.704,1759854,0
2005-11-04,11.717,11.768,11.602,11.768,1216789,0
2005-11-07,11.781,11.781,11.582,11.73,945605,0
2005-11-08,11.673,11.846,11.582,11.781,1051264,0
2005-11-09,11.768,11.904,11.685,11.885,1040345,0
2005-11-10,11.885,12.023,11.807,12.01,1152337,0
2005-11-11,12.023,12.177,12.016,12.144,886794,0
2005-11-14,12.131,12.317,12.067,12.273,1036822,0
2005-11-15,12.26,12.349,12.112,12.112,1278770,0
2005-11-16,12.107,12.131,11.873,11.929,1141771,0
2005-11-17,11.935,12.041,11.846,12.029,1247428,0
2005-11-18,12.055,12.144,11.959,11.997,941384,0
2005-11-21,12.041,12.094,11.947,12.094,602585,0
2005-11-22,12.094,12.157,11.941,12.107,561028,0
2005-11-23,12.094,12.209,12.067,12.177,558205,0
2005-11-25,12.196,12.222,12.151,12.196,159187,0
2005-11-28,12.196,12.215,12.041,12.131,564899,0
2005-11-29,12.151,12.407,12.119,12.177,757895,0
2005-11-30,12.177,12.26,12.067,12.1,734300,0
2005-12-01,12.125,12.395,12.125,12.266,850170,0
2005-12-02,12.209,12.414,12.183,12.362,641674,0
2005-12-05,12.33,12.382,12.067,12.107,648719,0
2005-12-06,12.119,12.33,12.119,12.164,526864,0
2005-12-07,12.24,12.305,12.074,12.183,703307,0
2005-12-08,12.164,12.24,12.023,12.177,708589,0
2005-12-09,12.151,12.298,12.067,12.298,969209,0
2005-12-12,12.31,12.395,12.278,12.382,1245666,0
2005-12-13,12.382,12.676,12.382,12.625,2021523,0
2005-12-14,12.65,12.737,12.389,12.453,1028374,0
2005-12-15,12.42,12.465,12.336,12.395,506440,0
2005-12-16,12.402,12.447,12.157,12.157,1111138,0
2005-12-19,12.164,12.19,11.959,12.055,799100,0
2005-12-20,12.048,12.081,11.853,11.885,1403092,0
2005-12-21,11.929,12.01,11.853,11.941,1101978,0
2005-12-22,11.997,12.1,11.929,12.1,537780,0
2005-12-23,12.144,12.278,12.137,12.164,536723,0
2005-12-27,12.164,12.222,12.003,12.067,718802,0
2005-12-28,12.094,12.164,12.061,12.157,487772,0
2005-12-29,12.164,12.31,12.125,12.196,709647,0
2005-12-30,12.164,12.164,11.978,12.081,920601,0
2006-01-03,12.067,12.157,11.904,12.074,1382664,0
2006-01-04,12.094,12.209,12.074,12.203,608218,0
2006-01-05,12.209,12.427,12.209,12.42,1201997,0
2006-01-06,12.465,12.676,12.402,12.65,1151283,0
2006-01-09,12.631,12.892,12.612,12.892,1590808,0
2006-01-10,12.892,12.892,12.721,12.757,663863,0
2006-01-11,12.77,12.796,12.516,12.599,1418943,0
2006-01-12,12.599,12.721,12.42,12.427,1045631,0
2006-01-13,12.453,12.657,12.382,12.625,503975,0
2006-01-17,12.579,12.579,12.402,12.42,357463,0
2006-01-18,12.369,12.511,12.31,12.447,351477,0
2006-01-19,12.465,12.631,12.465,12.572,586030,0
2006-01-20,12.566,12.566,12.081,12.112,869890,0
2006-01-23,12.094,12.131,12.003,12.041,648013,0
2006-01-24,12.067,12.369,12.061,12.323,1124517,0
2006-01-25,12.081,12.247,11.277,11.781,7354617,0
2006-01-26,11.84,11.959,11.781,11.929,2551205,0
2006-01-27,11.929,11.929,11.48,11.556,2917825,0
2006-01-30,11.556,11.911,11.556,11.794,1411192,0
2006-01-31,11.73,11.762,11.654,11.678,1926085,0
2006-02-01,11.673,11.71,11.441,11.685,3307339,0
2006-02-02,11.678,11.697,11.524,11.641,2275097,0
2006-02-03,11.641,11.768,11.576,11.697,2209238,0
2006-02-06,11.641,11.788,11.602,11.755,1036120,0
2006-02-07,11.748,11.84,11.621,11.641,1069224,0
2006-02-08,11.648,11.794,11.648,11.788,963924,0
2006-02-09,11.82,12.157,11.82,11.891,1756331,0
2006-02-10,11.873,11.929,11.661,11.846,1500999,0
2006-02-13,11.846,11.954,11.628,11.911,1503466,0
2006-02-14,11.954,12.048,11.873,11.984,1593272,0
2006-02-15,11.984,12.144,11.971,12.087,774801,0
2006-02-16,12.081,12.228,12.061,12.222,798747,0
2006-02-17,12.24,12.26,12.137,12.137,640620,0
2006-02-21,12.137,12.164,12.01,12.1,695560,0
2006-02-22,12.151,12.209,12.081,12.19,668441,0
2006-02-23,12.131,12.151,11.99,12.048,845940,0
2006-02-24,12.035,12.222,11.99,12.222,657171,0
2006-02-27,12.24,12.369,12.107,12.151,1090353,0
2006-02-28,12.112,12.228,12.003,12.164,916726,0
2006-03-01,12.215,12.696,12.203,12.65,2038077,0
2006-03-02,12.605,12.726,12.498,12.669,1506284,0
2006-03-03,12.676,12.854,12.631,12.726,1166778,0
2006-03-06,12.702,12.79,12.521,12.657,1001958,0
2006-03-07,12.137,12.228,11.941,12.055,3089691,0
2006-03-08,12.01,12.164,11.959,12.041,1397458,0
2006-03-09,12.055,12.305,12.029,12.215,1175584,0
2006-03-10,12.196,12.317,12.144,12.222,897710,0
2006-03-13,12.222,12.349,12.196,12.26,1064998,0
2006-03-14,12.209,12.369,12.177,12.349,958991,0
2006-03-15,12.343,12.389,12.222,12.356,991039,0
2006-03-16,12.395,12.395,12.266,12.298,968849,0
2006-03-17,12.298,12.407,12.24,12.369,1310120,0
2006-03-20,12.389,12.579,12.33,12.553,1130150,0
2006-03-21,12.498,12.553,12.292,12.336,2066955,0
2006-03-22,12.317,12.414,12.292,12.402,1183330,0
2006-03-23,12.402,12.402,12.266,12.298,675836,0
2006-03-24,12.298,12.376,12.26,12.298,571243,0
2006-03-27,12.266,12.336,12.144,12.209,696970,0
2006-03-28,12.19,12.369,12.151,12.285,1434790,0
2006-03-29,12.273,12.498,12.273,12.458,1128041,0
2006-03-30,12.478,12.689,12.478,12.669,1505931,0
2006-03-31,12.777,12.905,12.683,12.764,1456270,0
2006-04-03,12.764,12.879,12.709,12.751,1020623,0
2006-04-04,12.802,12.898,12.733,12.848,1054434,0
2006-04-05,12.848,13.059,12.828,13.007,831149,0
2006-04-06,13.001,13.084,12.924,13.077,839954,0
2006-04-07,13.122,13.154,13.014,13.129,1349560,0
2006-04-10,13.16,13.16,12.956,12.976,1430913,0
2006-04-11,12.963,13.033,12.949,12.969,1693643,0
2006-04-12,12.963,12.969,12.867,12.885,2042304,0
2006-04-13,12.885,12.976,12.861,12.885,1242850,0
2006-04-17,12.874,12.956,12.721,12.815,1274194,0
2006-04-18,12.821,13.077,12.802,13.059,1675683,0
2006-04-19,13.007,13.297,13.007,13.219,1550661,0
2006-04-20,13.29,14.368,13.245,14.227,4478701,0
2006-04-21,14.227,14.355,14.13,14.266,1886991,0
2006-04-24,14.253,14.368,14.156,14.227,1623559,0
2006-04-25,14.227,14.297,14.074,14.081,1012877,0
2006-04-26,14.13,14.297,14.043,14.081,711408,0
2006-04-27,14.043,14.329,13.974,14.176,1080497,0
2006-04-28,14.105,14.15,13.93,13.992,1209038,0
2006-05-01,13.998,14.15,13.93,13.955,962163,0
2006-05-02,14.012,14.043,13.878,13.992,626888,0
2006-05-03,14.012,14.169,14.012,14.049,899120,0
2006-05-04,14.086,14.309,14.074,14.297,868482,0
2006-05-05,14.414,14.516,14.335,14.348,911097,0
2006-05-08,14.361,14.459,14.278,14.278,515594,0
2006-05-09,14.309,14.394,14.156,14.169,625830,0
2006-05-10,14.169,14.291,14.098,14.181,455371,0
2006-05-11,14.194,14.272,13.69,13.806,1285816,0
2006-05-12,13.78,13.845,13.672,13.672,1100217,0
2006-05-15,13.652,13.703,13.492,13.652,853688,0
2006-05-16,13.614,13.742,13.409,13.436,686754,0
2006-05-17,13.348,13.404,13.187,13.206,1020977,0
2006-05-18,13.232,13.391,13.213,13.284,672314,0
2006-05-19,13.556,13.722,13.378,13.436,1874313,0
2006-05-22,13.316,13.378,13.033,13.199,1061828,0
2006-05-23,13.348,13.366,12.982,12.988,1297789,0
2006-05-24,12.892,12.994,12.541,12.802,1809860,0
2006-05-25,13.084,13.097,12.867,12.988,1110782,0
2006-05-26,13.02,13.047,12.931,13.007,897007,0
2006-05-30,12.936,12.949,12.737,12.751,700490,0
2006-05-31,12.783,12.963,12.777,12.956,1068523,0
2006-06-01,13.014,13.226,13.014,13.226,761418,0
2006-06-02,13.245,13.397,13.245,13.378,1156213,0
2006-06-05,13.366,13.378,12.931,12.949,792761,0
2006-06-06,12.949,12.994,12.585,12.783,1237918,0
2006-06-07,12.777,12.841,12.521,12.541,944548,0
2006-06-08,12.336,12.369,11.833,12.094,2631504,0
2006-06-09,12.094,12.305,12.035,12.209,1549601,0
2006-06-12,12.253,12.253,11.833,11.833,1643285,0
2006-06-13,12.209,12.657,12.209,12.504,3033344,0
2006-06-14,12.491,12.605,12.44,12.521,2064488,0
2006-06-15,12.498,12.892,12.42,12.879,2113448,0
2006-06-16,12.892,12.905,12.702,12.764,1058303,0
2006-06-19,12.77,12.796,12.572,12.612,900531,0
2006-06-20,12.605,12.702,12.472,12.65,1107967,0
2006-06-21,12.65,12.879,12.599,12.867,1095286,0
2006-06-22,13.02,13.252,12.828,12.854,2236004,0
2006-06-23,12.854,13.09,12.751,12.969,600471,0
2006-06-26,13.001,13.04,12.898,12.969,454314,0
2006-06-27,12.988,13.027,12.726,12.77,746624,0
2006-06-28,12.821,12.828,12.696,12.802,593077,0
2006-06-29,12.976,13.556,12.949,13.536,1324910,0
2006-06-30,13.543,13.601,13.384,13.454,858972,0
2006-07-03,13.485,13.511,13.371,13.511,228216,0
2006-07-05,13.498,13.498,13.007,13.059,1442187,0
2006-07-06,13.109,13.206,12.988,13.047,1343927,0
2006-07-07,13.077,13.103,12.79,12.841,1698223,0
2006-07-10,12.905,12.918,12.657,12.696,1757388,0
2006-07-11,12.65,12.689,12.395,12.491,2419138,0
2006-07-12,12.453,12.453,12.125,12.285,1987012,0
2006-07-13,12.24,12.323,12.061,12.144,1491490,0
2006-07-14,12.137,12.137,11.801,11.929,1016750,0
2006-07-17,12.278,12.547,11.873,11.873,3807438,0
2006-07-18,11.929,12.035,11.685,11.911,1588694,0
2006-07-19,11.911,12.203,11.898,12.029,2374413,0
2006-07-20,12.278,12.414,11.833,11.833,1675330,0
2006-07-21,11.794,11.794,11.391,11.511,1331600,0
2006-07-24,11.576,11.827,11.549,11.82,1747525,0
2006-07-25,11.954,12.125,11.833,11.947,1354843,0
2006-07-26,11.954,12.016,11.788,11.959,1255530,0
2006-07-27,12.067,12.112,11.82,11.833,1269266,0
2006-07-28,11.923,12.144,11.923,12.087,852631,0
2006-07-31,12.087,12.137,11.99,12.041,551166,0
2006-08-01,12.035,12.055,11.84,11.885,610683,0
2006-08-02,11.911,12.125,11.904,12.081,756489,0
2006-08-03,11.984,12.234,11.954,12.137,827979,0
2006-08-04,12.266,12.349,11.917,12.023,954061,0
2006-08-07,11.965,12.035,11.723,11.742,1720057,0
2006-08-08,11.781,11.781,11.422,11.46,1372805,0
2006-08-09,11.524,11.621,11.402,11.408,823051,0
2006-08-10,11.543,11.736,11.244,11.648,1482337,0
2006-08-11,11.648,11.678,11.563,11.621,723381,0
2006-08-14,11.678,11.846,11.666,11.666,805090,0
2006-08-15,11.781,11.929,11.748,11.929,684288,0
2006-08-16,11.984,12.253,11.935,12.222,983996,0
2006-08-17,12.228,12.336,12.164,12.164,756134,0
2006-08-18,12.125,12.125,11.833,11.959,771630,0
2006-08-21,11.929,11.929,11.71,11.73,449736,0
2006-08-22,11.704,11.82,11.654,11.748,484248,0
2006-08-23,11.736,11.833,11.673,11.807,746977,0
2006-08-24,11.873,11.891,11.569,11.621,922717,0
2006-08-25,11.582,11.73,11.537,11.673,372258,0
2006-08-28,11.678,11.917,11.673,11.917,881160,0
2006-08-29,11.965,12.081,11.923,12.035,1349209,0
2006-08-30,12.041,12.164,11.99,12.144,1161146,0
2006-08-31,12.177,12.209,12.048,12.177,1125572,0
2006-09-01,12.209,12.369,12.177,12.228,919899,0
2006-09-05,12.228,12.395,12.067,12.376,892431,0
2006-09-06,12.349,12.414,12.074,12.1,906869,0
2006-09-07,12.067,12.164,11.898,12.087,897710,0
2006-09-08,12.119,12.26,12.119,12.209,805090,0
2006-09-11,12.125,12.285,12.087,12.209,730076,0
2006-09-12,12.183,12.247,12.094,12.24,1215379,0
2006-09-13,12.209,12.498,12.203,12.472,763179,0
2006-09-14,12.44,12.44,12.234,12.336,1134024,0
2006-09-15,12.402,12.44,12.323,12.33,873766,0
2006-09-18,12.33,12.516,12.33,12.433,867421,0
2006-09-19,12.427,12.427,12.209,12.356,724087,0
2006-09-20,12.427,12.638,12.42,12.447,744868,0
2006-09-21,12.498,12.572,12.17,12.196,1101978,0
2006-09-22,12.196,12.196,12.029,12.183,634984,0
2006-09-25,12.209,12.298,12.081,12.266,850170,0
2006-09-26,12.24,12.491,12.203,12.472,951246,0
2006-09-27,12.427,12.472,12.24,12.317,1187556,0
2006-09-28,12.33,12.389,12.151,12.336,923067,0
2006-09-29,12.395,12.472,12.215,12.369,1299201,0
2006-10-02,12.369,12.521,12.253,12.317,833263,0
2006-10-03,12.292,12.317,12.041,12.247,1458033,0
2006-10-04,12.222,12.498,12.222,12.472,746624,0
2006-10-05,12.472,12.874,12.472,12.841,1032951,0
2006-10-06,12.841,12.841,12.676,12.777,567717,0
2006-10-09,12.733,12.976,12.721,12.931,738525,0
2006-10-10,12.949,13.007,12.879,12.963,503618,0
2006-10-11,12.963,13.077,12.918,13.027,674079,0
2006-10-12,13.097,13.29,13.052,13.271,648719,0
2006-10-13,14.055,14.194,13.703,13.839,3667620,0
2006-10-16,13.839,13.986,13.8,13.839,2038431,0
2006-10-17,13.839,13.852,13.601,13.685,1349209,0
2006-10-18,13.742,13.872,13.562,13.633,1122759,0
2006-10-19,13.391,13.536,13.193,13.348,2358912,0
2006-10-20,13.297,13.303,13.007,13.16,2148312,0
2006-10-23,13.116,13.245,13.084,13.245,1242143,0
2006-10-24,13.245,13.397,13.199,13.348,1520724,0
2006-10-25,13.348,13.36,13.193,13.29,676191,0
2006-10-26,13.626,13.898,13.442,13.511,2356098,0
2006-10-27,13.511,13.517,13.29,13.335,1878187,0
2006-10-30,13.264,13.31,13.16,13.245,1601020,0
2006-10-31,13.297,13.335,13.18,13.257,1508042,0
2006-11-01,13.348,13.391,13.033,13.052,777619,0
2006-11-02,12.982,13.047,12.867,12.924,1610881,0
2006-11-03,12.982,13.122,12.885,13.09,1140715,0
2006-11-06,13.059,13.297,13.007,13.226,1046686,0
2006-11-07,13.232,13.53,13.232,13.355,1165015,0
2006-11-08,13.284,13.416,13.239,13.341,1181569,0
2006-11-09,13.355,13.366,13.226,13.31,807552,0
2006-11-10,13.485,13.543,13.303,13.416,1190379,0
2006-11-13,13.416,13.422,13.219,13.328,721268,0
2006-11-14,13.341,13.916,13.284,13.505,643438,0
2006-11-15,13.492,13.678,13.492,13.607,493760,0
2006-11-16,13.665,13.716,13.517,13.601,413108,0
2006-11-17,13.659,13.774,13.442,13.601,557150,0
2006-11-20,13.569,13.678,13.492,13.646,650480,0
2006-11-21,13.659,13.735,13.556,13.735,528274,0
2006-11-22,13.735,13.936,13.665,13.865,1579184,0
2006-11-24,13.806,14.15,13.761,13.98,1011820,0
2006-11-27,13.878,13.885,13.607,13.646,1714779,0
2006-11-28,13.62,13.71,13.416,13.536,1228880,0
2006-11-29,13.569,13.768,13.556,13.768,1377976,0
2006-11-30,13.768,13.98,13.672,13.891,1439484,0
2006-12-01,13.891,13.936,13.523,13.659,681120,0
2006-12-04,13.672,13.948,13.672,13.872,747331,0
2006-12-05,13.885,14.043,13.748,13.787,887499,0
2006-12-06,13.768,13.858,13.71,13.748,315324,0
2006-12-07,13.742,13.819,13.473,13.607,682765,0
2006-12-08,13.607,13.722,13.517,13.607,389278,0
2006-12-11,13.607,13.755,13.517,13.549,549872,0
2006-12-12,13.549,13.562,13.384,13.449,430365,0
2006-12-13,13.511,13.652,13.422,13.461,526394,0
2006-12-14,13.511,13.735,13.473,13.652,848760,0
2006-12-15,13.665,13.69,13.478,13.498,683467,0
2006-12-18,13.523,13.742,13.328,13.371,886090,0
2006-12-19,13.36,13.523,13.257,13.461,580631,0
2006-12-20,13.436,13.601,13.341,13.391,667032,0
2006-12-21,13.397,13.473,13.257,13.277,748975,0
2006-12-22,13.271,13.348,13.077,13.29,973196,0
2006-12-26,13.271,13.517,13.271,13.461,461828,0
2006-12-27,13.536,13.672,13.511,13.582,561846,0
2006-12-28,13.588,13.626,13.511,13.562,456196,0
2006-12-29,13.562,13.626,13.505,13.562,700844,0
2007-01-03,13.665,13.78,13.436,13.536,1817259,0
2007-01-04,13.498,13.569,13.277,13.449,1458502,0
2007-01-05,13.077,13.416,13.065,13.199,652476,0
2007-01-08,13.174,13.31,13.116,13.219,783960,0
2007-01-09,13.18,13.31,13.116,13.219,775037,0
2007-01-10,13.154,13.213,13.065,13.18,555511,0
2007-01-11,13.245,13.416,13.245,13.371,699901,0
2007-01-12,13.316,13.492,13.316,13.442,522639,0
2007-01-16,13.498,13.69,13.498,13.614,940326,0
2007-01-17,13.588,13.729,13.569,13.626,477091,0
2007-01-18,13.672,13.742,13.556,13.569,1111018,0
2007-01-19,13.582,13.672,13.543,13.601,817765,0
2007-01-22,13.62,13.703,13.485,13.536,766586,0
2007-01-23,13.536,13.716,13.485,13.678,611387,0
2007-01-24,14.012,14.574,13.832,14.555,2774960,0
2007-01-25,14.555,14.738,14.44,14.598,1531052,0
2007-01-26,14.611,14.649,14.407,14.548,792880,0
2007-01-29,14.611,14.694,14.433,14.522,760716,0
2007-01-30,14.522,14.674,14.504,14.611,748268,0
2007-01-31,14.617,14.778,14.51,14.765,897124,0
2007-02-01,14.846,14.903,14.72,14.803,781610,0
2007-02-02,14.852,14.903,14.738,14.89,878109,0
2007-02-05,14.89,14.903,14.662,14.72,778557,0
2007-02-06,14.738,14.917,14.681,14.917,911916,0
2007-02-07,14.969,14.995,14.79,14.827,1022501,0
2007-02-08,14.827,14.827,14.694,14.745,803678,0
2007-02-09,14.765,14.803,14.617,14.694,654354,0
2007-02-12,14.745,14.82,14.694,14.72,652069,0
2007-02-13,14.765,14.89,14.745,14.878,373423,0
2007-02-14,14.89,15.122,14.89,15.06,877701,0
2007-02-15,15.078,15.25,15.015,15.192,658345,0
2007-02-16,15.192,15.192,14.93,14.956,909334,0
2007-02-20,14.884,15.135,14.745,15.06,533908,0
2007-02-21,15.06,15.161,14.943,15.135,631814,0
2007-02-22,15.135,15.173,14.976,15.015,652476,0
2007-02-23,15.015,15.25,14.995,15.25,834435,0
2007-02-26,15.288,15.294,14.989,15.078,898529,0
2007-02-27,14.865,14.865,14.348,14.433,1302370,0
2007-02-28,14.44,14.707,14.15,14.548,1190141,0
2007-03-01,14.374,14.617,14.246,14.51,675485,0
2007-03-02,14.44,14.498,14.123,14.15,689104,0
2007-03-05,13.845,14.123,13.78,13.819,1148351,0
2007-03-06,13.852,14.188,13.845,14.15,704835,0
2007-03-07,14.136,14.22,13.992,14.15,461593,0
2007-03-08,14.26,14.374,14.201,14.266,617727,0
2007-03-09,14.355,14.42,14.194,14.381,568423,0
2007-03-12,14.355,14.624,14.342,14.598,517944,0
2007-03-13,14.548,14.674,14.473,14.522,1691648,0
2007-03-14,14.535,14.586,14.227,14.528,1257758,0
2007-03-15,14.522,14.674,14.44,14.674,907926,0
2007-03-16,14.707,14.758,14.598,14.694,857683,0
2007-03-19,14.778,14.859,14.7,14.738,461593,0
2007-03-20,14.738,14.897,14.738,14.865,498690,0
2007-03-21,14.884,15.06,14.745,15.021,477558,0
2007-03-22,15.073,15.122,14.852,14.995,664686,0
2007-03-23,14.962,15.008,14.917,14.93,324011,0
2007-03-26,14.949,14.989,14.765,14.903,418393,0
2007-03-27,14.84,14.89,14.674,14.745,764942,0
2007-03-28,14.726,14.758,14.574,14.726,376598,0
2007-03-29,14.827,14.884,14.63,14.694,863080,0
2007-03-30,14.694,14.814,14.516,14.713,825751,0
2007-04-02,14.778,14.884,14.7,14.796,350067,0
2007-04-03,14.878,14.91,14.796,14.803,618667,0
2007-04-04,14.827,14.884,14.738,14.878,525219,0
2007-04-05,14.89,14.917,14.738,14.738,655604,0
2007-04-09,14.738,14.827,14.662,14.687,467698,0
2007-04-10,14.694,14.752,14.548,14.58,739347,0
2007-04-11,14.542,14.593,14.291,14.368,804619,0
2007-04-12,14.368,14.568,14.272,14.561,586506,0
2007-04-13,14.561,14.586,14.473,14.586,525692,0
2007-04-16,14.674,15.008,14.674,15.008,769634,0
2007-04-17,15.028,15.109,14.969,15.06,781846,0
2007-04-18,14.995,15.097,14.91,15.008,639799,0
2007-04-19,15.008,15.307,14.765,15.173,1602426,0
2007-04-20,15.3,15.455,15.085,15.455,877166,0
2007-04-23,15.455,15.544,15.391,15.505,642849,0
2007-04-24,15.544,15.576,15.449,15.519,701782,0
2007-04-25,15.589,15.621,15.479,15.595,1062649,0
2007-04-26,15.57,15.652,15.499,15.652,603640,0
2007-04-27,15.628,15.628,15.486,15.557,585328,0
2007-04-30,15.621,15.621,15.449,15.455,649891,0
2007-05-01,15.479,15.557,15.294,15.505,823636,0
2007-05-02,15.537,15.76,15.525,15.735,563725,0
2007-05-03,15.78,15.78,15.672,15.722,438349,0
2007-05-04,15.806,15.826,15.735,15.826,920371,0
2007-05-07,15.78,15.826,15.621,15.672,664449,0
2007-05-08,15.582,15.582,15.43,15.57,762830,0
2007-05-09,15.505,15.697,15.505,15.69,517708,0
2007-05-10,15.608,15.608,15.333,15.397,579241,0
2007-05-11,15.417,15.519,15.404,15.505,388337,0
2007-05-14,15.479,15.57,15.313,15.404,474507,0
2007-05-15,15.378,15.492,15.243,15.358,639094,0
2007-05-16,15.404,15.557,15.275,15.557,528743,0
2007-05-17,15.505,15.563,15.338,15.512,510899,0
2007-05-18,15.582,15.773,15.473,15.742,779263,0
2007-05-21,15.71,15.9,15.665,15.839,957702,0
2007-05-22,15.839,15.839,15.71,15.76,382470,0
2007-05-23,15.76,15.862,15.645,15.645,638389,0
2007-05-24,15.672,15.773,15.417,15.43,621015,0
2007-05-25,15.462,15.615,15.397,15.576,440934,0
2007-05-29,15.582,15.813,15.544,15.813,607867,0
2007-05-30,15.76,16.146,15.652,16.146,782784,0
2007-05-31,16.183,16.246,16.055,16.075,3677721,0
2007-06-01,16.146,16.272,16.037,16.272,779263,0
2007-06-04,16.265,16.348,16.176,16.335,509724,0
2007-06-05,16.322,16.373,16.146,16.234,430365,0
2007-06-06,16.183,16.183,16.068,16.126,570537,0
2007-06-07,16.082,16.183,15.966,15.966,1128862,0
2007-06-08,16.005,16.272,16.005,16.265,940185,0
2007-06-11,16.259,16.393,16.146,16.284,659518,0
2007-06-12,16.252,16.368,16.133,16.215,653885,0
2007-06-13,16.234,16.56,16.221,16.547,915672,0
2007-06-14,16.547,16.866,16.547,16.752,1424224,0
2007-06-15,16.847,16.847,16.58,16.636,933285,0
2007-06-18,16.636,16.636,16.457,16.541,594249,0
2007-06-19,16.508,16.508,16.38,16.4,810723,0
2007-06-20,16.4,16.412,16.146,16.17,815657,0
2007-06-21,16.107,16.183,15.862,16.146,1431270,0
2007-06-22,16.133,16.152,15.887,15.933,919430,0
2007-06-25,15.933,16.03,15.787,15.8,1467190,0
2007-06-26,15.819,15.9,15.722,15.76,1384779,0
2007-06-27,15.634,16.152,15.55,16.139,1230761,0
2007-06-28,16.221,17.435,16.221,16.974,4121469,0
2007-06-29,17,17.096,16.809,16.897,1297203,0
2007-07-02,17.058,17.455,17.052,17.218,1233109,0
2007-07-03,17.249,17.333,17.148,17.229,475446,0
2007-07-05,17.295,17.295,17.155,17.255,1586699,0
2007-07-06,17.268,17.346,17.179,17.326,587909,0
2007-07-09,17.378,17.543,17.32,17.466,1081203,0
2007-07-10,17.449,17.506,17.167,17.192,1697278,0
2007-07-11,17.179,17.295,17.077,17.268,646137,0
2007-07-12,17.397,17.748,17.333,17.748,788181,0
2007-07-13,17.697,17.824,17.549,17.817,563491,0
2007-07-16,17.798,17.83,17.569,17.729,802269,0
2007-07-17,17.804,17.971,17.772,17.92,905342,0
2007-07-18,17.741,18.092,17.691,18.079,1429859,0
2007-07-19,18.099,18.412,17.449,17.754,2287539,0
2007-07-20,17.76,17.908,17.506,17.641,1029080,0
2007-07-23,18.01,18.01,17.473,17.492,1584823,0
2007-07-24,17.358,17.371,17.089,17.141,1470245,0
2007-07-25,17.249,17.442,16.783,16.949,1720057,0
2007-07-26,16.752,16.93,16.329,16.514,1810686,0
2007-07-27,16.4,16.605,16.146,16.368,1470007,0
2007-07-30,16.4,16.835,16.31,16.733,1249306,0
2007-07-31,16.847,17.16,16.598,16.618,1603837,0
2007-08-01,16.598,16.772,16.4,16.675,1346980,0
2007-08-02,16.72,16.91,16.554,16.91,1252594,0
2007-08-03,16.936,17.052,16.598,16.611,1773119,0
2007-08-06,16.655,16.675,16.303,16.675,1433617,0
2007-08-07,16.668,16.91,16.451,16.783,1607827,0
2007-08-08,16.759,17.229,16.713,17.229,1681315,0
2007-08-09,16.993,17.371,16.7,16.816,1611820,0
2007-08-10,16.675,17.013,16.335,16.598,2168267,0
2007-08-13,16.835,17.595,16.783,16.949,1892393,0
2007-08-14,17.013,17.096,16.463,16.527,1354963,0
2007-08-15,16.527,16.695,16.017,16.082,708822,0
2007-08-16,15.907,16.38,15.492,16.126,1390650,0
2007-08-17,16.534,16.567,15.992,16.259,1263865,0
2007-08-20,16.373,16.822,16.335,16.675,1015457,0
2007-08-21,16.695,16.854,16.412,16.631,1223011,0
2007-08-22,16.695,17.155,16.655,17.096,870596,0
2007-08-23,17.083,17.148,16.547,16.681,935160,0
2007-08-24,16.631,16.91,16.631,16.897,700844,0
2007-08-27,16.897,17.019,16.713,16.866,834674,0
2007-08-28,16.783,16.822,16.469,16.495,791236,0
2007-08-29,16.611,16.91,16.541,16.726,1675683,0
2007-08-30,16.631,16.93,16.598,16.854,797809,0
2007-08-31,17.039,17.109,16.897,17.032,1016398,0
2007-09-04,17.013,17.249,17.013,17.128,850170,0
2007-09-05,17.039,17.096,16.866,17.065,1213379,0
2007-09-06,17.089,17.224,16.943,17.192,618899,0
2007-09-07,17.058,17.102,16.891,16.986,1027434,0
2007-09-10,17.039,17.102,16.726,16.879,1076033,0
2007-09-11,16.916,17.155,16.873,16.986,1292978,0
2007-09-12,16.961,17.046,16.783,16.974,999961,0
2007-09-13,17.052,17.249,16.891,17.16,1096458,0
2007-09-14,17.046,17.179,16.993,17.16,819646,0
2007-09-17,17.128,17.128,16.968,16.974,582509,0
2007-09-18,17.102,17.804,17.058,17.804,1020392,0
2007-09-19,17.843,18.086,17.702,17.779,857111,0
2007-09-20,17.83,17.855,17.562,17.679,436709,0
2007-09-21,17.691,18.035,17.691,17.862,1292742,0
2007-09-24,17.951,17.971,17.804,17.868,1040817,0
2007-09-25,17.855,18.004,17.748,17.984,1135903,0
2007-09-26,18.042,18.418,18.042,18.361,956527,0
2007-09-27,18.455,18.546,18.348,18.546,582040,0
2007-09-28,18.572,18.648,18.286,18.405,604343,0
2007-10-01,18.45,18.566,18.386,18.475,1177694,0
2007-10-02,18.494,18.784,18.482,18.751,923185,0
2007-10-03,18.7,18.893,18.635,18.777,1226299,0
2007-10-04,18.873,18.917,18.572,18.635,1295325,0
2007-10-05,18.739,19.044,18.661,18.972,978832,0
2007-10-08,18.972,19.184,18.911,19.184,640266,0
2007-10-09,19.184,19.32,19.141,19.307,946665,0
2007-10-10,19.083,19.083,18.579,18.822,1661828,0
2007-10-11,18.867,19.056,18.605,18.822,1063120,0
2007-10-12,18.855,19.167,18.771,19.089,972254,0
2007-10-15,19.083,19.141,18.68,18.93,920371,0
2007-10-16,18.93,19.012,18.572,18.648,1153985,0
2007-10-17,18.842,18.9,18.099,18.443,2020820,0
2007-10-18,18.739,19.255,18.739,19.173,1409431,0
2007-10-19,19.191,19.703,19.191,19.204,1804815,0
2007-10-22,19.076,19.594,18.936,19.499,1442536,0
2007-10-23,19.606,19.677,19.365,19.562,867306,0
2007-10-24,19.467,19.69,19.249,19.467,1037057,0
2007-10-25,19.594,19.677,19.223,19.365,1163843,0
2007-10-26,19.619,19.836,19.462,19.767,715868,0
2007-10-29,19.887,19.965,19.55,19.71,624535,0
2007-10-30,19.69,19.773,19.417,19.43,893134,0
2007-10-31,19.473,20.016,19.371,20.016,1106320,0
2007-11-01,19.913,20.087,19.748,19.863,1549838,0
2007-11-02,20.207,20.207,19.723,19.85,1223950,0
2007-11-05,19.644,20.36,19.644,20.273,1998752,0
2007-11-06,20.194,20.443,20.119,20.373,1105258,0
2007-11-07,20.233,20.316,19.913,19.972,957935,0
2007-11-08,20.132,20.183,19.16,20.036,2159415,0
2007-11-09,19.952,20.259,19.868,20.049,2156060,0
2007-11-12,19.991,20.227,19.467,19.657,2405551,0
2007-11-13,19.748,20.194,19.736,20.163,1226299,0
2007-11-14,20.233,20.36,19.926,19.978,958878,0
2007-11-15,19.978,20.01,19.268,19.404,1525418,0
2007-11-16,19.467,19.599,18.911,19.109,2053925,0
2007-11-19,19.005,19.018,18.45,18.487,2215387,0
2007-11-20,18.513,18.862,17.888,18.443,1754805,0
2007-11-21,18.329,18.443,18.138,18.138,1540442,0
2007-11-23,18.221,18.368,18.164,18.291,267424,0
2007-11-26,18.336,18.79,18.125,18.151,932108,0
2007-11-27,18.197,18.455,18.138,18.443,1126618,0
2007-11-28,18.526,18.936,18.482,18.79,1679909,0
2007-11-29,18.745,18.917,18.585,18.661,1083746,0
2007-11-30,18.842,19.051,18.635,18.739,1705215,0
2007-12-03,18.79,19.287,18.579,19.179,2032104,0
2007-12-04,19.005,19.397,18.992,19.313,1809045,0
2007-12-05,19.53,19.76,19.423,19.736,1541383,0
2007-12-06,19.736,20.334,19.736,20.266,1509454,0
2007-12-07,20.266,20.373,20.132,20.246,846184,0
2007-12-10,20.316,20.636,20.273,20.406,1026259,0
2007-12-11,20.495,20.495,19.581,19.723,1493511,0
2007-12-12,20.157,20.157,19.473,19.748,2225254,0
2007-12-13,19.697,19.893,19.581,19.843,1136948,0
2007-12-14,19.959,19.959,19.167,19.83,1647016,0
2007-12-17,19.773,20.105,19.697,19.71,1704094,0
2007-12-18,19.856,19.9,19.644,19.754,1386264,0
2007-12-19,19.748,19.991,19.69,19.697,721514,0
2007-12-20,19.805,19.836,19.499,19.644,1275605,0
2007-12-21,19.856,20.092,19.683,20.055,1734144,0
2007-12-24,20.055,20.347,20.042,20.291,286912,0
2007-12-26,20.233,20.31,20.144,20.259,442811,0
2007-12-27,20.253,20.334,19.805,19.868,420504,0
2007-12-28,19.991,20.092,19.78,19.939,783253,0
2007-12-31,19.952,19.991,19.85,19.952,1134962,0
2008-01-02,19.933,19.997,19.48,19.619,1277646,0
2008-01-03,19.729,19.991,19.594,19.799,1295331,0
2008-01-04,19.568,19.581,19.122,19.242,1440656,0
2008-01-07,19.287,19.449,18.943,19.173,2159582,0
2008-01-08,19.184,19.365,18.329,18.343,1547020,0
2008-01-09,18.286,18.533,17.895,18.254,2142450,0
2008-01-10,18.035,18.336,17.76,18.164,2927153,0
2008-01-11,17.984,18.241,17.735,17.855,2011195,0
2008-01-14,17.945,17.978,17.741,17.843,1678137,0
2008-01-15,17.615,17.849,17.536,17.628,1491986,0
2008-01-16,17.518,17.81,17.358,17.486,1570816,0
2008-01-17,17.524,17.772,16.772,16.803,1875487,0
2008-01-18,16.886,17.109,16.431,16.593,2340603,0
2008-01-22,15.862,16.916,15.8,16.655,2528500,0
2008-01-23,16.03,17.888,16.03,17.282,5151019,0
2008-01-24,17.654,18.771,17.654,18.482,4090922,0
2008-01-25,18.648,19.018,18.507,18.629,3055066,0
2008-01-28,18.598,18.88,18.418,18.829,2268465,0
2008-01-29,18.968,19.262,18.598,18.79,2328965,0
2008-01-30,18.72,19.038,18.585,18.61,1716531,0
2008-01-31,18.304,18.829,18.234,18.758,3094595,0
2008-02-01,18.835,18.985,18.546,18.948,3433829,0
2008-02-04,19.307,19.307,18.706,18.726,1429424,0
2008-02-05,18.43,18.629,18.311,18.398,1757067,0
2008-02-06,18.494,18.624,18.138,18.184,1656284,0
2008-02-07,18.112,18.138,17.702,17.895,2224895,0
2008-02-08,17.868,18.248,17.81,18.132,1486822,0
2008-02-11,18.073,18.43,17.984,18.368,1111637,0
2008-02-12,18.423,18.572,18.273,18.418,1837949,0
2008-02-13,18.52,18.7,18.45,18.693,872002,0
2008-02-14,18.758,18.777,18.443,18.533,1310351,0
2008-02-15,18.423,18.462,18.042,18.191,859326,0
2008-02-19,18.343,18.513,17.908,17.933,1152104,0
2008-02-20,17.881,18.132,17.397,18.061,2021651,0
2008-02-21,18.204,18.248,18.086,18.216,1996567,0
2008-02-22,18.298,18.43,18.086,18.43,1676155,0
2008-02-25,18.38,18.7,18.291,18.648,1122968,0
2008-02-26,18.61,19.102,18.572,19.044,1275545,0
2008-02-27,18.93,19.442,18.93,19.056,1584838,0
2008-02-28,18.924,18.924,18.674,18.79,988927,0
2008-02-29,18.624,18.624,18.092,18.138,1227063,0
2008-03-03,18.138,18.546,18.023,18.539,1569420,0
2008-03-04,18.443,18.475,17.933,18.191,2159356,0
2008-03-05,18.228,18.624,18.177,18.266,1179103,0
2008-03-06,18.204,18.418,18.061,18.061,1264740,0
2008-03-07,17.888,18.061,17.691,17.766,1081904,0
2008-03-10,17.76,17.843,17.461,17.506,1467837,0
2008-03-11,17.875,18.092,17.556,18.061,1457093,0
2008-03-12,18.138,18.43,18.049,18.067,1233812,0
2008-03-13,17.81,18.311,17.672,18.204,1102362,0
2008-03-14,18.386,18.469,17.697,17.855,1462260,0
2008-03-17,17.661,17.76,17.32,17.608,2299044,0
2008-03-18,17.939,18.304,17.729,18.241,1395817,0
2008-03-19,18.45,18.52,17.855,17.855,1535046,0
2008-03-20,17.817,18.035,17.634,18.035,1266250,0
2008-03-24,18.073,18.751,18.035,18.5,1008178,0
2008-03-25,18.546,18.829,18.398,18.751,1072040,0
2008-03-26,18.7,18.7,18.418,18.579,748740,0
2008-03-27,18.624,18.624,18.216,18.304,1217374,0
2008-03-28,18.343,18.592,18.291,18.355,1014163,0
2008-03-31,18.423,18.72,18.21,18.7,1453335,0
2008-04-01,18.88,19.307,18.72,19.287,996442,0
2008-04-02,19.326,19.606,19.173,19.417,1163612,0
2008-04-03,19.326,19.442,19.204,19.423,961221,0
2008-04-04,19.417,19.417,18.93,19.21,1125572,0
2008-04-07,19.21,19.467,19.096,19.115,765175,0
2008-04-08,18.943,19.217,18.835,19.184,609747,0
2008-04-09,19.173,19.204,18.777,18.917,891774,0
2008-04-10,18.955,19.147,18.764,19.056,1171335,0
2008-04-11,18.893,18.906,18.654,18.706,1244848,0
2008-04-14,18.667,18.968,18.654,18.862,1227430,0
2008-04-15,19.005,19.005,18.726,18.93,1042305,0
2008-04-16,19.102,19.594,19.063,19.544,847831,0
2008-04-17,19.505,19.556,19.204,19.307,622386,0
2008-04-18,19.638,20.157,19.588,19.984,1502885,0
2008-04-21,20.539,21.625,20.539,21.167,4093055,0
2008-04-22,20.725,21.239,20.643,20.776,2046327,0
2008-04-23,20.834,20.936,20.643,20.7,1460853,0
2008-04-24,20.636,20.853,20.45,20.72,1128463,0
2008-04-25,20.745,20.923,20.572,20.885,1210787,0
2008-04-28,20.999,21.193,20.936,20.973,1458446,0
2008-04-29,20.973,21.025,20.732,20.77,739353,0
2008-04-30,20.853,20.98,20.604,20.668,2003250,0
2008-05-01,20.668,21.114,20.643,21.101,1118309,0
2008-05-02,21.295,21.295,20.738,20.841,1156778,0
2008-05-05,20.706,20.999,20.706,20.936,859371,0
2008-05-06,20.968,21.536,20.738,21.383,1760890,0
2008-05-07,21.377,21.459,20.783,20.841,1034134,0
2008-05-08,20.891,21.114,20.821,21.088,912515,0
2008-05-09,20.986,21.068,20.732,20.936,702792,0
2008-05-12,20.999,21.396,20.936,21.396,868587,0
2008-05-13,21.466,21.562,21.193,21.562,1208886,0
2008-05-14,21.593,21.933,21.593,21.715,1372179,0
2008-05-15,21.781,22.445,21.781,22.439,2001063,0
2008-05-16,22.532,22.621,22.232,22.564,1768876,0
2008-05-19,22.532,22.532,21.556,21.709,2484143,0
2008-05-20,21.593,21.644,20.961,21.212,2434656,0
2008-05-21,21.206,21.403,20.923,21.012,1227956,0
2008-05-22,21.012,21.245,20.936,21.186,1022351,0
2008-05-23,21.075,21.127,20.803,20.941,1212946,0
2008-05-27,20.986,21.038,20.68,20.98,1631099,0
2008-05-28,20.999,21.549,20.973,21.542,2055692,0
2008-05-29,21.556,21.669,21.282,21.542,1715682,0
2008-05-30,21.542,21.87,21.396,21.852,1338186,0
2008-06-02,21.826,21.913,21.49,21.702,1134170,0
2008-06-03,21.807,21.933,21.562,21.767,1074164,0
2008-06-04,21.728,21.926,21.586,21.833,1271075,0
2008-06-05,21.883,22.597,21.883,22.597,1315523,0
2008-06-06,22.469,22.469,21.787,21.82,1168655,0
2008-06-09,21.839,21.913,21.383,21.611,1257500,0
2008-06-10,21.446,21.971,21.377,21.833,1751511,0
2008-06-11,21.864,21.933,21.631,21.826,1750045,0
2008-06-12,21.895,22.174,21.358,21.446,1966730,0
2008-06-13,21.689,21.984,21.573,21.965,1531422,0
2008-06-16,21.722,22.097,21.722,21.971,995101,0
2008-06-17,21.997,22.091,21.696,21.767,1111111,0
2008-06-18,21.611,21.826,21.497,21.702,1143293,0
2008-06-19,21.702,21.92,21.605,21.852,788862,0
2008-06-20,21.959,22.265,21.696,21.845,2272935,0
2008-06-23,21.991,21.991,21.618,21.663,1393255,0
2008-06-24,21.611,21.611,21.199,21.403,2541029,0
2008-06-25,21.403,21.696,21.269,21.383,2646355,0
2008-06-26,21.319,21.319,20.188,20.285,2061338,0
2008-06-27,20.323,20.539,19.991,20.105,2415071,0
2008-06-30,20.105,20.469,19.875,20.112,1814199,0
2008-07-01,19.959,20.341,19.723,20.259,1827515,0
2008-07-02,20.303,20.437,19.631,19.697,1711321,0
2008-07-03,19.729,19.88,19.473,19.613,1075511,0
2008-07-07,19.76,20.08,19.467,19.683,1549048,0
2008-07-08,19.76,20.24,19.606,20.24,1384810,0
2008-07-09,20.323,20.643,19.703,19.836,1734094,0
2008-07-10,19.887,20.016,19.625,19.933,1577403,0
2008-07-11,19.697,20.273,19.492,20.087,2181276,0
2008-07-14,20.273,20.334,19.657,20.042,1807326,0
2008-07-15,19.887,20.273,19.606,19.972,1620638,0
2008-07-16,19.991,20.373,19.644,20.347,1132549,0
2008-07-17,20.423,21.308,20.423,21.308,1997223,0
2008-07-18,21.358,21.562,20.763,21.421,2852447,0
2008-07-21,22.324,22.362,21.082,21.245,3625790,0
2008-07-22,21.199,21.715,21.127,21.503,3739986,0
2008-07-23,21.477,21.569,21.088,21.153,2844980,0
2008-07-24,21.263,21.715,20.604,20.65,2384042,0
2008-07-25,20.809,20.993,20.668,20.821,1803794,0
2008-07-28,20.803,20.936,20.443,20.572,1247429,0
2008-07-29,20.591,20.821,20.533,20.745,1468150,0
2008-07-30,20.885,20.916,20.285,20.636,2528398,0
2008-07-31,20.489,20.63,20.38,20.386,1978084,0
2008-08-01,20.259,20.437,19.863,20.207,1597454,0
2008-08-04,20.233,20.233,19.697,19.748,1301750,0
2008-08-05,19.9,20.327,19.893,20.297,1396596,0
2008-08-06,20.297,20.456,20.183,20.334,2483578,0
2008-08-07,20.163,20.183,19.683,19.716,2170114,0
2008-08-08,19.736,20.285,19.677,20.253,1506564,0
2008-08-11,20.055,20.22,19.799,20.183,1690572,0
2008-08-12,20.042,20.233,19.736,19.843,1265828,0
2008-08-13,19.76,20.016,19.683,19.984,1854166,0
2008-08-14,19.913,20.399,19.836,20.353,1041022,0
2008-08-15,20.443,20.763,20.443,20.578,2474508,0
2008-08-18,20.643,20.871,20.423,20.63,1527314,0
2008-08-19,20.578,20.72,20.285,20.36,1440914,0
2008-08-20,20.443,20.783,20.353,20.597,1285620,0
2008-08-21,20.489,20.871,20.476,20.72,1175642,0
2008-08-22,20.871,20.948,20.725,20.936,808954,0
2008-08-25,20.809,20.809,20.386,20.423,1384765,0
2008-08-26,20.489,20.533,20.334,20.527,1144338,0
2008-08-27,20.533,20.783,20.437,20.61,837422,0
2008-08-28,20.751,21.114,20.604,21.095,1338627,0
2008-08-29,21.05,21.05,20.604,20.674,783495,0
2008-09-02,20.91,21.199,20.341,20.412,1501726,0
2008-09-03,20.38,20.674,20.373,20.546,1675597,0
2008-09-04,20.443,20.463,19.358,19.365,2301727,0
2008-09-05,19.255,19.32,18.842,19.197,1738042,0
2008-09-08,19.741,19.799,19.115,19.417,1320061,0
2008-09-09,19.313,19.449,18.648,18.661,2154191,0
2008-09-10,18.784,19.147,18.706,19.031,1551334,0
2008-09-11,18.842,18.972,18.405,18.855,1933082,0
2008-09-12,18.771,19.089,18.605,19.056,1567484,0
2008-09-15,18.7,18.758,18.112,18.164,2351600,0
2008-09-16,17.804,18.38,17.518,18.38,3517625,0
2008-09-17,18.073,18.197,17.679,17.691,2329014,0
2008-09-18,17.895,18.279,16.593,18.204,2645694,0
2008-09-19,20.7,21.338,18.374,18.829,4326116,0
2008-09-22,18.687,18.79,17.971,18.023,1262384,0
2008-09-23,18.023,18.286,17.549,17.661,1501070,0
2008-09-24,17.661,17.804,17.308,17.556,1371971,0
2008-09-25,17.654,17.958,17.589,17.628,1392441,0
2008-09-26,17.333,17.384,17.039,17.351,1734839,0
2008-09-29,17.083,17.083,16.12,16.361,2699920,0
2008-09-30,16.547,17.595,16.075,17.365,3285072,0
2008-10-01,17.288,17.562,17.155,17.313,2223474,0
2008-10-02,17.192,17.218,16.133,16.183,1209549,0
2008-10-03,16.438,16.655,15.894,15.9,2501084,0
2008-10-06,15.455,15.455,14.111,14.827,3693223,0
2008-10-07,15.09,15.148,13.93,13.961,2394607,0
2008-10-08,13.53,15.073,13.397,14.381,3932649,0
2008-10-09,14.548,14.778,13.473,13.845,2567745,0
2008-10-10,13.134,14.662,12.657,14.194,3756328,0
2008-10-13,14.771,16.418,14.668,16.418,4014809,0
2008-10-14,17.096,17.167,15.371,15.729,3272509,0
2008-10-15,15.345,15.874,14.188,14.188,1806458,0
2008-10-16,14.169,14.771,13.466,14.72,3498766,0
2008-10-17,14.214,15.43,14.086,14.662,2901945,0
2008-10-20,14.586,15.085,14.561,14.687,3133618,0
2008-10-21,14.859,15.212,14.713,15.021,4535673,0
2008-10-22,14.662,14.84,14.086,14.381,2805940,0
2008-10-23,14.486,14.637,13.473,13.961,1897580,0
2008-10-24,12.733,13.341,12.395,13.014,2925696,0
2008-10-27,12.777,13.103,12.067,12.081,4112071,0
2008-10-28,12.094,12.757,11.704,12.757,2818949,0
2008-10-29,12.802,13.478,12.504,12.969,2194517,0
2008-10-30,13.335,14.201,13.335,13.923,2471520,0
2008-10-31,14.012,14.278,13.646,14.162,3844497,0
2008-11-03,14.098,14.302,13.845,14.081,1797452,0
2008-11-04,14.414,14.598,14.169,14.574,1871833,0
2008-11-05,14.355,14.504,13.678,13.735,1292145,0
2008-11-06,13.601,13.961,12.874,12.898,1748746,0
2008-11-07,13.001,13.284,12.783,13.141,1470642,0
2008-11-10,13.473,13.69,12.949,13.116,1213704,0
2008-11-11,12.976,13.257,12.579,12.885,1969038,0
2008-11-12,12.605,12.715,12.234,12.453,2413132,0
2008-11-13,12.521,13.523,12.203,13.366,5577992,0
2008-11-14,13.154,13.722,12.669,12.696,3522296,0
2008-11-17,12.553,13.384,12.465,12.949,2817573,0
2008-11-18,13.103,13.729,12.969,13.517,3977272,0
2008-11-19,13.517,13.71,12.465,12.511,2983399,0
2008-11-20,12.414,12.709,11.941,12.067,3882126,0
2008-11-21,12.298,12.976,11.917,12.777,5193262,0
2008-11-24,12.969,13.742,12.905,13.505,5348390,0
2008-11-25,13.536,14.074,13.31,13.768,9340422,0
2008-11-26,13.505,14.707,13.384,14.542,2709550,0
2008-11-28,14.459,14.878,14.394,14.878,1200542,0
2008-12-01,14.111,14.492,13.097,13.193,2469772,0
2008-12-02,13.492,14.025,13.355,13.722,3937108,0
2008-12-03,13.303,13.986,13.103,13.923,3791537,0
2008-12-04,13.722,14.062,12.605,12.918,3561986,0
2008-12-05,12.757,13.36,12.414,13.348,3219226,0
2008-12-08,13.885,13.916,13.371,13.517,3879527,0
2008-12-09,13.366,13.69,12.949,13.077,2274889,0
2008-12-10,12.994,13.461,12.885,13.014,3425722,0
2008-12-11,12.943,13.232,12.164,12.402,3564006,0
2008-12-12,12.094,12.547,11.692,12.253,2900074,0
2008-12-15,12.407,12.453,11.82,11.978,2770142,0
2008-12-16,12.094,12.815,11.929,12.733,2581236,0
2008-12-17,12.592,13.322,12.504,13.116,2354865,0
2008-12-18,13.109,13.245,12.566,12.821,3136398,0
2008-12-19,12.835,12.963,12.541,12.715,3268110,0
2008-12-22,12.669,12.669,11.635,12.087,4024344,0
2008-12-23,12.137,12.427,12.1,12.278,4027421,0
2008-12-24,12.33,12.376,12.081,12.292,825243,0
2008-12-26,12.298,12.414,12.112,12.376,1538942,0
2008-12-29,12.389,12.491,12.144,12.273,1633084,0
2008-12-30,12.31,12.618,12.228,12.618,1463755,0
2008-12-31,12.683,12.969,12.683,12.867,1441440,0
2009-01-02,12.885,13.549,12.77,13.485,1585248,0
2009-01-05,13.449,13.466,12.969,13.122,2051609,0
2009-01-06,13.18,13.397,13.122,13.257,2345005,0
2009-01-07,13.052,13.284,12.943,13.084,2129290,0
2009-01-08,13.071,13.199,12.861,13.18,1626504,0
2009-01-09,13.16,13.18,12.566,12.874,1622804,0
2009-01-12,12.783,12.879,12.273,12.407,1208702,0
2009-01-13,12.317,12.599,12.24,12.553,2393576,0
2009-01-14,12.447,12.777,12.31,12.657,4878486,0
2009-01-15,12.478,13.652,12.478,13.523,4051567,0
2009-01-16,13.898,13.948,13.416,13.845,2871724,0
2009-01-20,13.722,13.98,13.36,13.461,3252934,0
2009-01-21,13.492,13.986,13.384,13.948,2597399,0
2009-01-22,13.659,13.845,13.271,13.556,1920561,0
2009-01-23,13.257,13.78,13.245,13.511,2687667,0
2009-01-26,13.562,13.716,13.252,13.436,3330322,0
2009-01-27,13.543,13.601,13.284,13.404,2791091,0
2009-01-28,13.523,13.8,13.461,13.768,3573652,0
2009-01-29,13.601,13.787,13.409,13.549,1478385,0
2009-01-30,13.416,13.961,13.366,13.614,3243030,0
2009-02-02,13.449,13.941,13.245,13.806,3428617,0
2009-02-03,13.78,13.916,13.436,13.716,2696370,0
2009-02-04,13.793,14.086,13.454,13.492,2244693,0
2009-02-05,13.422,13.872,13.245,13.716,1741147,0
2009-02-06,13.768,14.207,13.678,14.093,1917266,0
2009-02-09,13.904,14.13,13.748,13.872,1951132,0
2009-02-10,13.722,14.03,13.322,13.442,2415087,0
2009-02-11,13.556,13.678,13.371,13.523,1288988,0
2009-02-12,13.206,13.485,13.04,13.461,1872673,0
2009-02-13,13.607,13.729,13.449,13.53,2779661,0
2009-02-17,13.174,13.665,12.898,12.963,2020771,0
2009-02-18,13.052,13.09,12.702,12.949,1834561,0
2009-02-19,13.027,13.097,12.534,12.585,1898566,0
2009-02-20,12.336,13.09,11.879,12.087,2458925,0
2009-02-23,12.151,12.305,11.48,11.511,1869069,0
2009-02-24,11.641,11.853,11.428,11.801,1690723,0
2009-02-25,11.774,11.866,11.441,11.621,1443188,0
2009-02-26,11.768,11.853,11.343,11.384,955609,0
2009-02-27,11.212,11.621,11.199,11.271,2873662,0
2009-03-02,11.047,11.085,10.452,10.503,2305559,0
2009-03-03,10.644,10.923,10.483,10.767,2464218,0
2009-03-04,10.892,11.917,10.867,11.755,4670733,0
2009-03-05,11.428,11.717,11.244,11.673,4793156,0
2009-03-06,11.794,11.853,11.303,11.635,3618853,0
2009-03-09,11.543,11.788,11.303,11.372,3096479,0
2009-03-10,11.608,12.094,11.556,11.984,2672072,0
2009-03-11,12.1,12.31,11.941,12.157,1414368,0
2009-03-12,12.177,12.683,11.941,12.643,1488916,0
2009-03-13,12.737,12.737,12.285,12.427,1603918,0
2009-03-16,12.547,12.77,12.389,12.553,1747890,0
2009-03-17,12.528,12.821,12.414,12.821,1386863,0
2009-03-18,12.726,13.084,12.395,13.014,1660322,0
2009-03-19,13.206,13.219,12.861,12.976,1161028,0
2009-03-20,13.167,13.167,12.757,12.808,2165988,0
2009-03-23,13.084,13.742,13.077,13.703,1938349,0
2009-03-24,13.461,13.659,13.322,13.416,1653829,0
2009-03-25,13.492,13.819,12.976,13.348,2140047,0
2009-03-26,13.562,13.998,13.454,13.923,2675944,0
2009-03-27,13.748,13.845,13.461,13.594,1687190,0
2009-03-30,13.303,13.328,12.898,13.18,1530605,0
2009-03-31,13.348,13.601,13.245,13.322,1991005,0
2009-04-01,13.097,13.607,12.949,13.536,2430118,0
2009-04-02,13.845,14.322,13.755,14.098,2190268,0
2009-04-03,14.143,14.266,13.891,14.26,2077455,0
2009-04-06,14.086,14.266,13.891,14.207,1677887,0
2009-04-07,13.955,14.055,13.652,13.69,1966997,0
2009-04-08,13.742,13.891,13.498,13.697,1491326,0
2009-04-09,13.961,14.459,13.936,14.433,1307586,0
2009-04-13,14.26,14.355,13.961,14.24,1579028,0
2009-04-14,14.037,14.266,13.941,14.136,1431232,0
2009-04-15,14.086,14.486,14.081,14.291,1733630,0
2009-04-16,14.44,15.155,14.368,15.103,2018654,0
2009-04-17,15.116,15.237,14.917,15.212,1585777,0
2009-04-20,14.903,14.903,14.381,14.394,2143408,0
2009-04-21,13.961,13.961,12.528,13.449,6295013,0
2009-04-22,13.232,14.24,13.084,13.923,3194045,0
2009-04-23,13.923,14.105,13.614,13.936,3968116,0
2009-04-24,14.093,14.162,13.891,14.005,2720936,0
2009-04-27,13.891,14.176,13.697,13.891,2337608,0
2009-04-28,13.891,13.891,13.378,13.549,2954660,0
2009-04-29,13.626,13.813,13.562,13.626,2445518,0
2009-04-30,13.601,13.93,13.601,13.716,3176187,0
2009-05-01,13.601,13.819,13.416,13.639,1615705,0
2009-05-04,13.787,13.845,13.588,13.826,1608680,0
2009-05-05,13.832,13.898,13.505,13.678,1552490,0
2009-05-06,13.832,13.872,13.517,13.826,1552355,0
2009-05-07,13.974,14.156,13.672,13.941,2041594,0
2009-05-08,14.055,14.234,13.626,14.086,2352432,0
2009-05-11,13.858,13.898,13.485,13.511,2578329,0
2009-05-12,13.569,13.626,13.206,13.335,1842021,0
2009-05-13,13.084,13.18,12.757,12.821,1583737,0
2009-05-14,12.796,13.027,12.721,12.828,1386647,0
2009-05-15,12.709,13.007,12.618,12.77,1530627,0
2009-05-18,12.861,12.969,12.669,12.861,2076834,0
2009-05-19,12.737,13.09,12.631,12.976,1962994,0
2009-05-20,13.04,13.409,13.04,13.193,2999224,0
2009-05-21,12.988,13.059,12.631,12.744,1289377,0
2009-05-22,12.77,13.065,12.618,12.874,1755557,0
2009-05-26,12.726,13.582,12.726,13.53,1899958,0
2009-05-27,13.517,13.626,13.116,13.129,2150197,0
2009-05-28,13.193,13.341,12.815,13.219,2113472,0
2009-05-29,13.31,13.397,13.122,13.397,1356440,0
2009-06-01,13.536,14.194,13.461,14.162,1365143,0
2009-06-02,14.111,14.278,14.049,14.181,1454600,0
2009-06-03,14.037,14.285,14.03,14.176,2094542,0
2009-06-04,14.093,14.486,14.049,14.479,1611184,0
2009-06-05,14.51,14.84,14.42,14.726,1946054,0
2009-06-08,14.707,14.707,14.302,14.498,1652036,0
2009-06-09,14.548,14.89,14.542,14.859,1784640,0
2009-06-10,14.923,15.041,14.7,15.015,1769917,0
2009-06-11,14.989,15.148,14.865,15.053,1178311,0
2009-06-12,14.803,14.995,14.668,14.989,1284249,0
2009-06-15,14.859,14.884,14.381,14.598,1718256,0
2009-06-16,14.655,14.956,14.414,14.459,1785199,0
2009-06-17,14.516,14.783,14.459,14.586,2441129,0
2009-06-18,14.617,14.617,14.381,14.486,1408038,0
2009-06-19,14.568,14.624,14.394,14.498,1364389,0
2009-06-22,14.387,14.394,14.074,14.081,1084623,0
2009-06-23,13.948,14.15,13.845,13.968,1658592,0
2009-06-24,14.111,14.574,14.111,14.335,1201835,0
2009-06-25,14.227,14.859,14.188,14.765,1373719,0
2009-06-26,14.726,14.84,14.555,14.655,1101061,0
2009-06-29,14.745,14.865,14.604,14.752,1103181,0
2009-06-30,14.827,14.962,14.674,14.726,2445803,0
2009-07-01,14.872,15.18,14.872,15.103,1781464,0
2009-07-02,14.93,14.93,14.504,14.504,1473305,0
2009-07-06,14.466,14.548,14.302,14.535,1054469,0
2009-07-07,14.574,14.598,14.13,14.143,1423753,0
2009-07-08,14.123,14.188,13.793,14.043,1476910,0
2009-07-09,14.123,14.169,13.936,13.948,1164175,0
2009-07-10,13.845,14.098,13.845,13.992,1199313,0
2009-07-13,14.012,14.355,13.774,14.355,1131578,0
2009-07-14,14.355,14.568,14.227,14.568,1393796,0
2009-07-15,14.637,14.936,14.637,14.917,945331,0
2009-07-16,14.827,15.128,14.765,15.06,995283,0
2009-07-17,15.008,15.173,14.865,15.161,939090,0
2009-07-20,15.294,15.544,15.224,15.455,1275225,0
2009-07-21,15.672,15.76,15.557,15.703,1275271,0
2009-07-22,15.634,15.953,15.582,15.703,1046829,0
2009-07-23,15.652,16.062,15.595,16.037,1283780,0
2009-07-24,15.953,16.38,15.913,16.361,1059282,0
2009-07-27,16.284,16.451,16.12,16.203,1309707,0
2009-07-28,14.738,15.313,13.885,14.201,7410701,0
2009-07-29,14.181,14.278,13.594,13.729,3365875,0
2009-07-30,13.878,14.03,13.397,13.793,5466539,0
2009-07-31,13.787,13.986,13.748,13.78,4243856,0
2009-08-03,13.992,13.992,13.511,13.768,2703494,0
2009-08-04,13.665,13.839,13.569,13.703,1741117,0
2009-08-05,13.646,13.69,13.219,13.366,1673122,0
2009-08-06,13.454,13.461,13.239,13.303,1190727,0
2009-08-07,13.436,13.511,13.284,13.371,1506829,0
2009-08-10,13.232,13.378,13.18,13.257,1061240,0
2009-08-11,13.154,13.284,13.027,13.052,1281499,0
2009-08-12,13.141,13.239,12.936,12.994,3769141,0
2009-08-13,13.04,13.384,13.027,13.384,2701826,0
2009-08-14,13.303,13.404,13.193,13.284,2122203,0
2009-08-17,13.077,13.09,12.885,12.963,1437443,0
2009-08-18,12.988,13.199,12.988,13.174,1399528,0
2009-08-19,13.033,13.297,13.033,13.219,1032649,0
2009-08-20,13.174,13.36,13.141,13.335,890033,0
2009-08-21,13.322,13.626,13.31,13.576,784371,0
2009-08-24,13.562,13.665,13.492,13.562,1009548,0
2009-08-25,13.588,13.69,13.485,13.588,1910033,0
2009-08-26,13.498,13.576,13.384,13.473,911070,0
2009-08-27,13.498,13.498,13.199,13.378,2274924,0
2009-08-28,13.505,13.588,13.16,13.384,1008136,0
2009-08-31,13.328,13.461,13.18,13.409,2099434,0
2009-09-01,13.348,13.473,13.18,13.264,1750885,0
2009-09-02,13.257,13.397,13.199,13.348,1082038,0
2009-09-03,13.442,13.492,13.335,13.371,2314581,0
2009-09-04,13.277,13.562,13.277,13.549,1065804,0
2009-09-08,13.607,13.806,13.588,13.8,1767466,0
2009-09-09,13.768,14.285,13.768,14.234,1998604,0
2009-09-10,14.302,14.726,14.111,14.687,1932800,0
2009-09-11,14.674,14.969,14.674,14.852,2386267,0
2009-09-14,14.694,14.814,14.528,14.758,1838420,0
2009-09-15,14.82,15.09,14.803,14.878,1102341,0
2009-09-16,14.91,14.995,14.733,14.995,909780,0
2009-09-17,14.989,15.212,14.936,15.185,1346418,0
2009-09-18,15.589,15.589,15.066,15.122,1259370,0
2009-09-21,14.995,15.148,14.852,15.078,1412060,0
2009-09-22,15.173,15.263,15.021,15.224,995072,0
2009-09-23,15.212,15.326,15.148,15.148,955449,0
2009-09-24,15.161,15.217,14.752,14.903,1703397,0
2009-09-25,14.84,14.89,14.674,14.765,1335718,0
2009-09-28,14.79,15.021,14.745,14.903,1253296,0
2009-09-29,14.969,15.161,14.89,15.073,961482,0
2009-09-30,15.103,15.224,14.808,14.865,1577571,0
2009-10-01,14.852,14.852,14.433,14.624,1255226,0
2009-10-02,14.548,14.624,14.176,14.194,1390237,0
2009-10-05,14.214,14.51,14.162,14.427,1133842,0
2009-10-06,14.568,14.778,14.492,14.624,752713,0
2009-10-07,14.611,14.707,14.498,14.58,943263,0
2009-10-08,14.687,14.91,14.624,14.803,1944985,0
2009-10-09,14.726,14.808,14.687,14.778,876649,0
2009-10-12,14.814,14.949,14.758,14.93,722584,0
2009-10-13,14.91,14.91,14.7,14.796,843572,0
2009-10-14,14.989,15.198,14.827,15.173,1213083,0
2009-10-15,15.008,15.288,15.008,15.288,938286,0
2009-10-16,15.217,15.23,15.041,15.148,895476,0
2009-10-19,15.18,15.404,15.135,15.351,620519,0
2009-10-20,15.326,15.486,15.198,15.479,1344787,0
2009-10-21,15.404,15.69,15.391,15.41,1118886,0
2009-10-22,15.455,15.684,15.275,15.608,923058,0
2009-10-23,15.608,15.703,15.468,15.659,1661830,0
2009-10-26,15.595,15.85,15.161,15.205,1640898,0
2009-10-27,15.806,16.055,14.969,15.135,2610850,0
2009-10-28,15.288,15.378,14.995,15.06,2040099,0
2009-10-29,15.161,15.212,15.053,15.135,1577253,0
2009-10-30,15.034,15.173,14.783,14.859,2042623,0
2009-11-02,14.93,15.3,14.778,15.047,1736225,0
2009-11-03,15.008,15.173,14.827,14.903,1998019,0
2009-11-04,14.917,14.969,14.733,14.778,2135610,0
2009-11-05,14.917,15.243,14.89,15.034,2086848,0
2009-11-06,14.995,15.256,14.903,15.212,1102582,0
2009-11-09,15.365,15.397,15.161,15.338,895649,0
2009-11-10,15.256,15.455,15.224,15.288,1341279,0
2009-11-11,15.358,15.557,15.338,15.41,2473106,0
2009-11-12,15.436,15.492,15.198,15.275,1453907,0
2009-11-13,15.358,15.492,15.198,15.442,821574,0
2009-11-16,15.499,15.862,15.492,15.855,1659739,0
2009-11-17,15.839,16.062,15.722,16.03,1948000,0
2009-11-18,15.992,15.998,15.747,15.767,2162603,0
2009-11-19,15.659,15.71,15.486,15.628,1279099,0
2009-11-20,15.537,15.659,15.479,15.628,921276,0
2009-11-23,15.747,15.953,15.747,15.832,693920,0
2009-11-24,15.8,15.839,15.672,15.806,831190,0
2009-11-25,15.826,15.9,15.76,15.868,392344,0
2009-11-27,15.505,15.78,15.424,15.665,436612,0
2009-11-30,15.602,15.71,15.365,15.57,1493184,0
2009-12-01,15.71,15.913,15.71,15.78,829327,0
2009-12-02,15.71,15.844,15.634,15.793,950418,0
2009-12-03,15.8,15.913,15.659,15.659,419961,0
2009-12-04,15.862,16.082,15.71,15.933,869398,0
2009-12-07,15.85,16.03,15.813,16.005,713513,0
2009-12-08,15.862,16.043,15.787,15.985,1202440,0
2009-12-09,15.933,16.088,15.926,16.03,850465,0
2009-12-10,16.146,16.246,15.966,16.043,713291,0
2009-12-11,16.158,16.17,16.03,16.107,719597,0
2009-12-14,16.19,16.368,16.075,16.297,618797,0
2009-12-15,16.196,16.329,16.133,16.259,591756,0
2009-12-16,16.272,16.386,16.196,16.246,571298,0
2009-12-17,16.133,16.329,16.055,16.315,1119905,0
2009-12-18,16.322,16.631,16.277,16.631,3357075,0
2009-12-21,16.7,16.949,16.501,16.598,1509534,0
2009-12-22,16.586,16.829,16.586,16.713,656451,0
2009-12-23,16.688,16.886,16.56,16.675,1193787,0
2009-12-24,16.746,16.759,16.642,16.759,404477,0
2009-12-28,16.816,16.847,16.593,16.631,803332,0
2009-12-29,16.695,16.695,16.547,16.567,850117,0
2009-12-30,16.475,16.668,16.457,16.501,406165,0
2009-12-31,16.469,16.488,16.284,16.284,632506,0
2010-01-04,16.373,16.695,16.373,16.438,914807,0
2010-01-05,16.463,16.501,16.348,16.368,745076,0
2010-01-06,16.4,16.457,16.335,16.386,757149,0
2010-01-07,16.272,16.469,16.259,16.425,834296,0
2010-01-08,16.425,16.759,16.277,16.746,1034599,0
2010-01-11,16.759,16.861,16.605,16.847,466215,0
2010-01-12,16.72,16.752,16.475,16.501,704488,0
2010-01-13,16.488,16.567,16.368,16.547,593898,0
2010-01-14,16.457,16.746,16.438,16.554,446898,0
2010-01-15,16.56,16.649,16.31,16.373,334646,0
2010-01-19,16.412,16.726,16.393,16.475,749886,0
2010-01-20,16.355,16.425,16.228,16.322,658563,0
2010-01-21,16.284,16.527,16.176,16.272,863429,0
2010-01-22,16.31,16.335,15.887,15.913,707081,0
2010-01-25,16.005,16.017,15.735,15.813,1882647,0
2010-01-26,15.839,15.844,15.378,15.615,2249383,0
2010-01-27,15.57,15.652,15.25,15.417,1138587,0
2010-01-28,15.424,15.576,15.288,15.531,1213689,0
2010-01-29,15.621,15.94,15.519,15.519,1804769,0
2010-02-01,15.602,15.76,15.582,15.659,907252,0
2010-02-02,15.634,15.953,15.582,15.881,1023669,0
2010-02-03,15.806,16.011,15.722,15.844,746383,0
2010-02-04,15.697,15.716,15.404,15.404,1115359,0
2010-02-05,15.391,15.486,15.18,15.455,1269420,0
2010-02-08,15.417,15.621,15.338,15.455,1126999,0
2010-02-09,15.582,15.71,15.519,15.659,1015144,0
2010-02-10,15.582,15.819,15.57,15.634,929624,0
2010-02-11,15.64,15.9,15.602,15.862,769427,0
2010-02-12,15.754,16.043,15.608,16.037,1012264,0
2010-02-16,16.133,16.221,16.088,16.196,829416,0
2010-02-17,16.221,16.329,16.055,16.17,703851,0
2010-02-18,16.209,16.355,16.152,16.342,429378,0
2010-02-19,16.29,16.554,16.29,16.534,776186,0
2010-02-22,16.567,16.611,16.488,16.554,654190,0
2010-02-23,16.475,16.58,16.215,16.246,603213,0
2010-02-24,16.322,16.335,16.209,16.272,803662,0
2010-02-25,15.992,16.56,15.953,16.527,1384973,0
2010-02-26,16.58,16.668,16.463,16.631,1074994,0
2010-03-01,16.642,16.974,16.625,16.847,645646,0
2010-03-02,16.829,17.039,16.803,16.943,680984,0
2010-03-03,17.019,17.205,16.93,17.096,730190,0
2010-03-04,17.096,17.128,16.903,16.986,817770,0
2010-03-05,17.013,17.052,16.923,17.013,1032242,0
2010-03-08,16.961,17.039,16.847,16.923,622872,0
2010-03-09,16.916,17.013,16.891,16.943,644091,0
2010-03-10,16.886,17.077,16.847,17.013,1335238,0
2010-03-11,16.891,17.058,16.822,17.052,1087145,0
2010-03-12,17.083,17.115,16.916,17.096,855874,0
2010-03-15,17.083,17.155,16.866,17.013,619719,0
2010-03-16,17.019,17.058,16.854,16.949,1526313,0
2010-03-17,16.936,17.096,16.897,16.91,1201808,0
2010-03-18,16.91,16.949,16.733,16.879,1202034,0
2010-03-19,16.886,16.891,16.695,16.835,1391199,0
2010-03-22,16.713,17.065,16.713,16.949,1713921,0
2010-03-23,17.006,17.155,16.903,17.115,1439731,0
2010-03-24,17.077,17.173,17.039,17.046,1899479,0
2010-03-25,17.096,17.167,16.897,16.897,1792464,0
2010-03-26,16.897,17.102,16.886,17,1515345,0
2010-03-29,17.026,17.313,17.026,17.313,903125,0
2010-03-30,17.32,17.715,17.308,17.679,1822403,0
2010-03-31,17.672,17.817,17.543,17.661,1644743,0
2010-04-01,17.76,18.017,17.735,17.83,1065901,0
2010-04-05,17.83,17.984,17.792,17.895,628233,0
2010-04-06,17.824,18.023,17.792,17.991,611935,0
2010-04-07,18.01,18.073,17.817,17.933,786213,0
2010-04-08,17.914,18.042,17.766,18.042,700184,0
2010-04-09,18.061,18.099,17.958,18.073,659816,0
2010-04-12,18.145,18.145,18.004,18.092,452461,0
2010-04-13,18.049,18.138,17.991,18.079,635973,0
2010-04-14,18.151,18.177,18.035,18.125,881631,0
2010-04-15,18.118,18.118,17.933,17.945,1167609,0
2010-04-16,17.908,18.049,17.766,17.798,1193143,0
2010-04-19,17.804,17.855,17.628,17.702,956637,0
2010-04-20,17.804,17.926,17.729,17.754,1169888,0
2010-04-21,18.234,18.304,17.792,18.279,3993244,0
2010-04-22,18.191,18.412,18.132,18.368,1365752,0
2010-04-23,18.324,18.619,18.255,18.541,965347,0
2010-04-26,18.546,18.617,18.392,18.418,1058072,0
2010-04-27,18.72,18.739,18.329,18.374,1845185,0
2010-04-28,18.906,18.906,18.494,18.559,1190769,0
2010-04-29,18.624,18.822,18.624,18.771,901363,0
2010-04-30,18.733,18.784,18.418,18.418,1043873,0
2010-05-03,18.566,18.771,18.553,18.758,815938,0
2010-05-04,18.585,18.61,18.171,18.317,1247637,0
2010-05-05,18.191,18.266,17.843,17.881,1235808,0
2010-05-06,17.792,17.965,16.183,17.339,2177999,0
2010-05-07,17.308,17.685,17.052,17.128,2812492,0
2010-05-10,17.518,18.145,17.384,18.138,1665436,0
2010-05-11,17.951,18.273,17.926,18.164,1458995,0
2010-05-12,18.216,18.526,18.125,18.513,960597,0
2010-05-13,18.469,18.61,18.405,18.469,740912,0
2010-05-14,18.361,18.392,18.035,18.348,1994827,0
2010-05-17,18.418,18.5,18.099,18.368,2210127,0
2010-05-18,18.539,18.553,18.067,18.112,990501,0
2010-05-19,17.997,18.061,17.479,17.672,1363603,0
2010-05-20,17.242,17.608,17.185,17.351,2362205,0
2010-05-21,17.077,17.442,17.077,17.282,2210567,0
2010-05-24,17.275,17.486,17.236,17.255,1079980,0
2010-05-25,16.923,17.255,16.586,17.218,1781440,0
2010-05-26,17.262,17.479,17.013,17.065,1572733,0
2010-05-27,17.358,17.641,17.242,17.641,1083735,0
2010-05-28,17.582,17.602,17.224,17.295,1065032,0
2010-06-01,17.242,17.569,17.128,17.128,885244,0
2010-06-02,17.179,17.697,17.179,17.691,1195232,0
2010-06-03,17.615,17.901,17.595,17.855,1184360,0
2010-06-04,17.549,17.615,17.07,17.109,2130946,0
2010-06-07,17.167,17.167,16.809,16.835,1350192,0
2010-06-08,16.829,17,16.655,16.923,1372820,0
2010-06-09,16.986,17.397,16.93,17,1022351,0
2010-06-10,17.308,17.473,17.255,17.435,841735,0
2010-06-11,17.249,17.685,17.218,17.634,899761,0
2010-06-14,17.722,17.908,17.702,17.76,1347967,0
2010-06-15,17.92,18.03,17.843,18.023,2079580,0
2010-06-16,17.868,18.21,17.868,18.061,1503028,0
2010-06-17,18.197,18.228,17.888,18.049,719808,0
2010-06-18,18.061,18.184,17.997,18.092,1455259,0
2010-06-21,18.261,18.392,17.978,18.061,461530,0
2010-06-22,18.061,18.248,17.804,17.804,927501,0
2010-06-23,17.792,17.895,17.562,17.772,602480,0
2010-06-24,17.654,17.729,17.466,17.492,774344,0
2010-06-25,17.576,17.709,17.404,17.589,1278715,0
2010-06-28,17.536,17.754,17.429,17.654,786276,0
2010-06-29,17.461,17.473,17.122,17.242,1531647,0
2010-06-30,17.228,17.371,17.051,17.101,1630064,0
2010-07-01,17.102,17.179,16.903,17.077,2306378,0
2010-07-02,17.192,17.351,17.141,17.255,1295092,0
2010-07-06,17.466,17.628,17.065,17.192,1086686,0
2010-07-07,17.268,17.641,17.236,17.641,2140801,0
2010-07-08,17.779,17.926,17.679,17.817,1686721,0
2010-07-09,17.855,18.092,17.837,18.092,848528,0
2010-07-12,18.061,18.105,17.862,18.03,854098,0
2010-07-13,18.228,18.45,18.061,18.423,1167403,0
2010-07-14,18.368,18.526,18.311,18.469,817970,0
2010-07-15,18.43,18.455,18.099,18.348,816854,0
2010-07-16,18.291,18.291,17.785,17.817,786326,0
2010-07-19,17.895,18.049,17.715,18.01,382850,0
2010-07-20,17.792,18.254,17.691,18.204,648973,0
2010-07-21,18.873,19.197,18.661,18.739,2361690,0
2010-07-22,18.948,19.23,18.9,18.979,1592218,0
2010-07-23,18.979,19.32,18.726,19.268,2728257,0
2010-07-26,19.287,19.683,19.249,19.631,1502709,0
2010-07-27,19.799,19.799,18.992,19.07,1874563,0
2010-07-28,19.063,19.236,18.924,18.972,993068,0
2010-07-29,19.089,19.109,18.635,18.804,1206124,0
2010-07-30,18.641,19.16,18.494,18.855,789873,0
2010-08-02,19.167,19.167,19.005,19.102,1379712,0
2010-08-03,19.018,19.179,18.893,19.07,717579,0
2010-08-04,19.21,19.365,19.089,19.249,800399,0
2010-08-05,19.07,19.397,18.917,19.333,1032898,0
2010-08-06,19.122,19.397,18.93,19.371,1085924,0
2010-08-09,19.417,19.631,19.371,19.599,892674,0
2010-08-10,19.326,19.404,19.109,19.326,700828,0
2010-08-11,18.917,18.968,18.52,18.745,1119326,0
2010-08-12,18.38,18.629,18.291,18.494,944206,0
2010-08-13,18.494,18.585,18.392,18.423,942596,0
2010-08-16,18.291,18.533,18.158,18.469,644270,0
2010-08-17,18.641,18.972,18.624,18.848,806866,0
2010-08-18,18.777,18.867,18.572,18.79,534882,0
2010-08-19,18.706,18.733,18.38,18.45,585882,0
2010-08-20,18.343,18.43,18.138,18.368,719443,0
2010-08-23,18.405,18.566,18.216,18.228,400959,0
2010-08-24,17.978,18.228,17.729,18.049,764527,0
2010-08-25,17.908,18.151,17.772,18.079,649176,0
2010-08-26,18.177,18.392,18.138,18.279,1239656,0
2010-08-27,18.398,18.674,18.049,18.624,973113,0
2010-08-30,18.526,18.598,18.197,18.216,521142,0
2010-08-31,18.139,18.393,18.024,18.312,1670593,0
2010-09-01,18.624,18.943,18.533,18.829,1281210,0
2010-09-02,18.906,19.038,18.817,19.025,1039012,0
2010-09-03,19.236,19.505,19.197,19.397,1018268,0
2010-09-07,19.39,19.39,19.051,19.076,628405,0
2010-09-08,19.083,19.262,19.07,19.179,775705,0
2010-09-09,19.455,19.455,19.063,19.109,584498,0
2010-09-10,19.16,19.313,19.135,19.197,1002625,0
2010-09-13,19.32,19.505,19.262,19.455,1560076,0
2010-09-14,19.371,19.588,19.326,19.455,1613121,0
2010-09-15,19.43,19.613,19.333,19.594,816744,0
2010-09-16,19.518,19.697,19.492,19.537,758260,0
2010-09-17,19.53,19.697,19.473,19.594,802905,0
2010-09-20,19.631,19.85,19.588,19.836,823070,0
2010-09-21,19.836,19.92,19.683,19.78,688615,0
2010-09-22,19.703,19.887,19.404,19.588,726266,0
2010-09-23,19.417,19.697,19.307,19.313,779524,0
2010-09-24,19.556,19.85,19.556,19.824,772349,0
2010-09-27,19.824,20.016,19.619,19.856,949490,0
2010-09-28,19.9,20.386,19.703,20.31,1914278,0
2010-09-29,20.176,20.334,20.092,20.214,886192,0
2010-09-30,20.308,20.705,20.308,20.345,2528403,0
2010-10-01,20.412,20.514,20.157,20.45,1140382,0
2010-10-04,20.386,20.502,20.207,20.36,1103980,0
2010-10-05,20.552,21.031,20.527,20.968,1362723,0
2010-10-06,20.929,21.121,20.533,20.656,1532209,0
2010-10-07,20.72,20.758,20.412,20.565,733944,0
2010-10-08,20.521,20.617,20.412,20.546,961940,0
2010-10-11,20.591,20.77,20.502,20.706,654735,0
2010-10-12,20.668,20.847,20.412,20.77,1613780,0
2010-10-13,20.941,21.295,20.878,21.206,1100732,0
2010-10-14,21.206,21.252,20.916,20.955,860900,0
2010-10-15,21.14,21.193,20.776,20.858,1109511,0
2010-10-18,20.955,21.16,20.936,21.134,937228,0
2010-10-19,20.834,20.948,20.604,20.789,1184689,0
2010-10-20,20.865,21.173,20.821,21.134,779762,0
2010-10-21,21.18,21.446,21.114,21.371,1124094,0
2010-10-22,21.319,21.396,21.101,21.245,922975,0
2010-10-25,21.351,21.638,21.351,21.421,1080043,0
2010-10-26,21.51,23.08,21.408,22.846,4740206,0
2010-10-27,22.775,22.775,22.245,22.488,1952866,0
2010-10-28,22.597,22.698,22.395,22.672,1402155,0
2010-10-29,22.647,23.064,22.591,23.023,1775570,0
2010-11-01,23.062,23.639,23.033,23.254,2657009,0
2010-11-02,23.416,23.564,23.195,23.396,1091009,0
2010-11-03,23.429,23.571,23.195,23.448,1135940,0
2010-11-04,23.707,24.004,23.655,23.978,1305882,0
2010-11-05,23.908,24.219,23.908,24.101,765193,0
2010-11-08,23.946,24.081,23.829,23.939,1094697,0
2010-11-09,23.99,24.107,23.816,23.965,1304988,0
2010-11-10,24.004,24.081,23.783,24.068,858170,0
2010-11-11,23.688,23.809,23.345,23.493,1742455,0
2010-11-12,23.28,23.595,23.241,23.358,561004,0
2010-11-15,23.468,23.644,23.287,23.487,1078725,0
2010-11-16,23.351,23.396,22.859,23.12,836443,0
2010-11-17,23.151,23.358,23.056,23.312,605625,0
2010-11-18,23.558,23.926,23.558,23.745,1025252,0
2010-11-19,23.713,23.796,23.551,23.764,426024,0
2010-11-22,23.732,24.25,23.633,24.199,1121995,0
2010-11-23,24.107,24.145,23.901,24.114,1068126,0
2010-11-24,24.182,24.921,24.159,24.909,2702776,0
2010-11-26,24.675,25.012,24.571,24.787,487038,0
2010-11-29,24.623,24.756,24.436,24.744,1094161,0
2010-11-30,24.562,25.419,24.46,25.202,2612811,0
2010-12-01,25.575,26.411,25.568,26.324,2167209,0
2010-12-02,26.258,26.355,25.849,25.931,2314776,0
2010-12-03,25.855,25.931,25.691,25.791,1904162,0
2010-12-06,25.729,25.867,25.49,25.516,1862468,0
2010-12-07,25.784,25.849,25.369,25.51,1679120,0
2010-12-08,25.523,25.652,25.362,25.407,1210098,0
2010-12-09,25.588,25.62,25.324,25.458,1268891,0
2010-12-10,25.516,25.64,25.427,25.588,1301227,0
2010-12-13,25.665,25.835,25.465,25.562,1776710,0
2010-12-14,25.601,25.652,25.465,25.575,1720992,0
2010-12-15,25.42,25.963,25.362,25.446,2129049,0
2010-12-16,25.515,25.778,25.361,25.746,1701882,0
2010-12-17,25.62,25.729,25.222,25.222,4252362,0
2010-12-20,25.4,25.484,24.749,25.229,2215786,0
2010-12-21,25.275,25.523,25.248,25.49,1756873,0
2010-12-22,25.849,25.849,25.09,25.108,1450526,0
2010-12-23,25.083,25.242,24.98,25.177,1039783,0
2010-12-27,25.122,25.216,24.973,25.122,425397,0
2010-12-28,25.141,25.312,25.032,25.281,831120,0
2010-12-29,25.291,25.315,25.048,25.213,707614,0
2010-12-30,25.156,25.366,25.118,25.125,451205,0
2010-12-31,25.073,25.251,25.04,25.078,456016,0
2011-01-03,25.177,25.555,25.177,25.336,629434,0
2011-01-04,25.343,25.4,24.713,24.967,798905,0
2011-01-05,24.826,25.281,24.826,25.115,841943,0
2011-01-06,25.058,25.242,24.947,25.135,594728,0
2011-01-07,25.197,25.275,24.787,25.115,762932,0
2011-01-10,24.94,25.108,24.522,24.999,1492446,0
2011-01-11,25.032,25.324,25.006,25.09,617909,0
2011-01-12,25.294,25.549,25.159,25.536,647404,0
2011-01-13,25.588,25.735,25.433,25.735,1145771,0
2011-01-14,25.633,25.855,25.633,25.766,641419,0
2011-01-18,25.678,26.188,25.575,26.182,1401976,0
2011-01-19,26.104,26.252,25.452,25.516,813832,0
2011-01-20,25.42,25.497,25.019,25.153,933908,0
2011-01-21,25.172,26.317,25.172,25.81,1373640,0
2011-01-24,25.747,25.817,25.414,25.76,983333,0
2011-01-25,25.729,25.905,25.588,25.905,728414,0
2011-01-26,26.047,26.195,25.823,26.047,1042715,0
2011-01-27,26.252,27.152,25.458,25.601,1489600,0
2011-01-28,25.665,25.747,24.733,24.921,1273643,0
2011-01-31,24.961,26.183,24.928,26.053,1642773,0
2011-02-01,26.227,26.8,26.117,26.737,1400214,0
2011-02-02,26.621,26.827,26.423,26.48,879203,0
2011-02-03,26.468,26.493,26.124,26.252,1143386,0
2011-02-04,26.355,26.628,26.265,26.609,565726,0
2011-02-07,26.691,27.013,26.685,26.813,710068,0
2011-02-08,26.859,27.536,26.859,27.499,1307232,0
2011-02-09,27.369,27.64,27.152,27.259,680788,0
2011-02-10,27.071,28.638,27.001,28.017,2464531,0
2011-02-11,27.891,28.067,27.76,27.924,712724,0
2011-02-14,27.865,27.963,27.343,27.76,1103107,0
2011-02-15,27.6,27.67,27.253,27.472,696579,0
2011-02-16,27.575,27.74,27.228,27.421,995751,0
2011-02-18,27.421,27.575,27.241,27.549,693826,0
2011-02-22,27.266,27.343,26.596,26.634,975752,0
2011-02-23,26.621,26.717,26.001,26.443,1488440,0
2011-02-24,26.455,26.659,26.149,26.317,1140734,0
2011-02-25,26.552,26.925,26.443,26.925,1023895,0
2011-02-28,26.996,27.09,26.705,26.802,789695,0
2011-03-01,26.95,26.95,26.221,26.45,802905,0
2011-03-02,26.373,27.147,26.356,26.9,915622,0
2011-03-03,27.338,27.781,27.122,27.525,1060065,0
2011-03-04,27.538,27.538,26.821,27.135,634542,0
2011-03-07,27.388,27.428,26.557,26.813,565431,0
2011-03-08,26.893,27.318,26.666,27.122,530066,0
2011-03-09,27.052,27.442,26.841,27.344,1020566,0
2011-03-10,26.975,27.02,26.336,26.59,760215,0
2011-03-11,26.386,27.014,26.349,26.827,744907,0
2011-03-14,26.481,26.654,25.95,26.162,1085809,0
2011-03-15,25.05,26.195,25.05,26.008,1373018,0
2011-03-16,25.93,26.052,25.613,25.722,1187122,0
2011-03-17,26.162,26.342,25.994,26.071,704123,0
2011-03-18,26.424,26.577,26.111,26.227,878847,0
2011-03-21,26.59,27.191,26.557,27.071,604258,0
2011-03-22,27.008,27.096,26.685,26.705,710995,0
2011-03-23,26.622,26.88,26.285,26.769,577967,0
2011-03-24,26.93,27.102,26.552,27.045,570005,0
2011-03-25,27.045,27.525,26.93,27.293,559497,0
2011-03-28,27.261,27.312,26.975,27.058,588987,0
2011-03-29,27.052,27.5,26.814,27.461,504747,0
2011-03-30,27.629,27.724,27.435,27.705,472676,0
2011-03-31,27.565,28.067,27.482,28.067,890632,0
2011-04-01,28.165,28.567,28.095,28.547,1237389,0
2011-04-04,28.541,28.573,28.237,28.547,636287,0
2011-04-05,28.491,28.573,28.286,28.306,677216,0
2011-04-06,28.478,28.657,28.165,28.547,720906,0
2011-04-07,28.503,28.58,27.946,28.204,967327,0
2011-04-08,28.349,28.387,27.557,27.756,721809,0
2011-04-11,27.756,27.868,27.261,27.41,739028,0
2011-04-12,27.248,27.248,26.9,27.084,628862,0
2011-04-13,27.179,27.487,27.154,27.39,703554,0
2011-04-14,27.154,27.21,26.886,27.089,962690,0
2011-04-15,28.599,28.956,28.05,28.657,5226855,0
2011-04-18,28.427,28.825,27.907,28.191,1223328,0
2011-04-19,28.273,28.458,27.94,28.433,1335620,0
2011-04-20,28.849,29.216,28.728,29.171,1123726,0
2011-04-21,29.335,29.648,29.209,29.571,667058,0
2011-04-25,29.171,29.636,29.105,29.545,1196702,0
2011-04-26,29.752,30.063,29.661,29.924,1035602,0
2011-04-27,30.006,30.07,29.584,29.917,1880450,0
2011-04-28,29.597,29.83,29.009,29.393,1009325,0
2011-04-29,29.516,29.685,29.37,29.453,1418278,0
2011-05-02,29.463,29.476,29.072,29.145,1007776,0
2011-05-03,29.032,29.136,28.494,28.623,1045949,0
2011-05-04,28.651,28.716,27.946,28.306,1151164,0
2011-05-05,28.084,28.641,27.987,28.156,974720,0
2011-05-06,28.523,28.716,28.433,28.547,1219633,0
2011-05-09,28.394,28.792,28.394,28.619,888383,0
2011-05-10,28.651,28.875,28.541,28.754,2500967,0
2011-05-11,28.789,28.947,28.033,28.181,1021551,0
2011-05-12,28.095,28.361,27.724,28.211,1038365,0
2011-05-13,28.191,28.374,27.774,27.874,829281,0
2011-05-16,27.712,27.965,27.41,27.435,1227165,0
2011-05-17,27.242,27.287,26.738,26.982,1279523,0
2011-05-18,26.9,27.602,26.808,27.544,722913,0
2011-05-19,27.705,27.933,27.435,27.584,638817,0
2011-05-20,27.521,27.586,27.117,27.263,540121,0
2011-05-23,26.827,26.95,26.45,26.86,720707,0
2011-05-24,26.925,27.02,26.175,26.234,1281915,0
2011-05-25,26.034,27.109,25.835,27.084,1839800,0
2011-05-26,26.905,27.197,26.795,27.135,1045197,0
2011-05-27,27.066,27.546,26.894,27.289,634396,0
2011-05-31,27.579,27.833,27.345,27.827,1560319,0
2011-06-01,27.712,27.881,26.912,26.925,1477331,0
2011-06-02,26.912,27.305,26.9,27.229,1013396,0
2011-06-03,26.752,27.418,26.705,27.085,1631483,0
2011-06-06,26.964,27.148,26.738,26.802,1090070,0
2011-06-07,26.996,27.405,26.835,27.142,1364670,0
2011-06-08,27.015,27.02,26.686,26.738,844491,0
2011-06-09,26.789,27.015,26.577,26.913,758144,0
2011-06-10,26.776,26.795,26.437,26.584,809410,0
2011-06-13,26.564,26.732,26.298,26.336,1070370,0
2011-06-14,26.642,26.938,26.571,26.815,776293,0
2011-06-15,26.539,26.758,26.45,26.597,1180417,0
2011-06-16,26.595,26.677,25.972,26.256,1195812,0
2011-06-17,26.494,26.642,26.142,26.208,1637493,0
2011-06-20,26.136,26.474,26.04,26.443,926411,0
2011-06-21,26.654,27.398,26.526,27.224,948560,0
2011-06-22,27.117,27.681,27.085,27.392,1152830,0
2011-06-23,26.996,27.637,26.571,27.566,1377105,0
2011-06-24,27.624,27.726,27.187,27.244,887502,0
2011-06-27,27.085,27.32,26.719,27.142,990322,0
2011-06-28,27.224,27.955,27.11,27.89,759297,0
2011-06-29,28.033,28.526,27.656,28.513,1320028,0
2011-06-30,28.579,28.944,28.399,28.773,1715255,0
2011-07-01,28.921,29.29,28.822,29.239,1468002,0
2011-07-05,29.122,29.313,29.044,29.225,827890,0
2011-07-06,29.196,29.471,28.989,29.471,891978,0
2011-07-07,29.635,29.854,29.492,29.569,1002272,0
2011-07-08,29.2,29.326,28.928,29.245,818360,0
2011-07-11,28.879,29.175,28.507,28.557,1222672,0
2011-07-12,28.494,28.744,28.214,28.557,1115809,0
2011-07-13,28.668,28.96,28.52,28.834,985448,0
2011-07-14,28.954,28.954,28.091,28.207,988723,0
2011-07-15,28.321,28.352,27.803,28.156,907893,0
2011-07-18,27.994,28.026,27.469,27.674,781561,0
2011-07-19,27.839,28.168,27.77,28.098,605412,0
2011-07-20,28.201,28.289,27.883,28.174,586656,0
2011-07-21,28.276,28.744,28.174,28.629,794940,0
2011-07-22,28.61,28.744,28.443,28.583,606184,0
2011-07-25,28.233,29.02,28.026,28.902,1553315,0
2011-07-26,28.195,29.637,27.974,28.929,1846940,0
2011-07-27,29.225,29.48,27.863,27.98,1272869,0
2011-07-28,28,28.073,27.365,27.384,991586,0
2011-07-29,27.038,27.456,26.781,27.23,1101339,0
2011-08-01,27.553,27.649,26.913,27.218,930961,0
2011-08-02,26.886,27.255,26.018,26.055,2071334,0
2011-08-03,26.065,26.227,25.45,26.188,1360836,0
2011-08-04,25.736,25.851,24.485,24.504,1376491,0
2011-08-05,24.808,24.911,23.278,23.731,2858184,0
2011-08-08,22.726,23.258,21.611,21.617,2467935,0
2011-08-09,22.085,23.654,21.535,23.632,3264758,0
2011-08-10,22.948,23.31,22.599,22.694,2869739,0
2011-08-11,22.823,24.625,22.726,24.315,1321870,0
2011-08-12,24.431,24.65,23.99,24.523,1816486,0
2011-08-15,24.728,24.989,24.53,24.892,677240,0
2011-08-16,24.605,24.776,24.232,24.47,1093377,0
2011-08-17,24.638,24.796,24.035,24.276,794287,0
2011-08-18,23.51,23.563,22.477,22.687,927052,0
2011-08-19,22.286,23.162,22.253,22.344,1042456,0
2011-08-22,22.999,23.149,22.338,22.566,1181461,0
2011-08-23,22.726,23.637,22.466,23.632,632273,0
2011-08-24,23.569,24.029,23.42,23.667,2000031,0
2011-08-25,23.894,24.081,23.011,23.155,1008790,0
2011-08-26,22.946,23.835,22.591,23.643,1209284,0
2011-08-29,23.907,24.53,23.907,24.47,1080149,0
2011-08-30,24.269,25.194,24.22,25.002,1312090,0
2011-08-31,25.161,25.696,24.725,25.04,1110425,0
2011-09-01,25.041,25.302,24.464,24.548,934423,0
2011-09-02,23.953,24.154,23.349,23.51,449669,0
2011-09-06,22.692,23.861,22.685,23.637,1358552,0
2011-09-07,24.101,24.38,23.99,24.309,675447,0
2011-09-08,24.075,24.38,24.004,24.27,1794439,0
2011-09-09,23.959,24.095,23.147,23.309,1446215,0
2011-09-12,22.821,23.122,22.494,23.058,1555270,0
2011-09-13,23.224,23.919,23.017,23.848,1578484,0
2011-09-14,24.126,24.791,23.439,24.498,1102034,0
2011-09-15,24.723,24.978,24.478,24.932,1159709,0
2011-09-16,24.742,25.082,24.567,24.671,1351650,0
2011-09-19,24.088,24.671,23.822,24.504,783580,0
2011-09-20,24.626,24.742,23.874,23.874,1231669,0
2011-09-21,23.848,24.049,22.998,23.003,1043668,0
2011-09-22,22.211,22.263,21.147,21.512,1938735,0
2011-09-23,21.454,21.659,20.967,21.127,2515017,0
2011-09-26,21.232,22.841,21.075,22.795,2182063,0
2011-09-27,23.173,23.283,22.507,22.705,1702074,0
2011-09-28,22.874,22.971,21.949,21.968,1766730,0
2011-09-29,22.538,22.763,21.62,22.095,1840177,0
2011-09-30,21.684,21.829,21.151,21.158,3569835,0
2011-10-03,20.928,21.39,20.12,20.172,2664180,0
2011-10-04,19.901,21.737,19.812,21.665,2361345,0
2011-10-05,21.783,22.653,21.485,22.526,1774093,0
2011-10-06,22.514,23.244,22.277,23.238,1134693,0
2011-10-07,23.179,23.27,22.551,22.757,1390410,0
2011-10-10,23.257,23.68,23.089,23.68,826404,0
2011-10-11,23.529,23.907,23.413,23.68,778532,0
2011-10-12,23.971,24.498,23.907,24.166,1399102,0
2011-10-13,23.965,24.176,23.687,24.068,1254987,0
2011-10-14,24.498,24.543,23.874,24.491,1243799,0
2011-10-17,24.387,24.471,23.687,23.763,796032,0
2011-10-18,23.881,24.816,23.516,24.69,935550,0
2011-10-19,24.524,24.742,24.068,24.146,782391,0
2011-10-20,24.14,24.406,23.667,24.176,640682,0
2011-10-21,24.536,24.69,24.232,24.678,588383,0
2011-10-24,24.843,25.736,24.753,25.634,1428385,0
2011-10-25,25.193,25.586,24.278,24.921,1539779,0
2011-10-26,25.382,25.388,24.251,24.932,898603,0
2011-10-27,26.011,26.691,25.819,26.36,1136262,0
2011-10-28,26.371,26.497,26.127,26.308,936219,0
2011-10-31,25.879,25.937,25.338,25.364,910005,0
2011-11-01,24.122,25.104,24.044,24.396,1316644,0
2011-11-02,24.836,25.342,24.703,25.171,1035536,0
2011-11-03,25.612,26.632,25.308,26.471,1818386,0
2011-11-04,26.223,26.333,25.885,26.177,821986,0
2011-11-07,26.062,26.146,25.459,26.088,903052,0
2011-11-08,26.315,26.582,26.018,26.543,1240384,0
2011-11-09,25.823,25.892,25.143,25.327,634523,0
2011-11-10,25.759,26.086,25.365,25.97,1498131,0
2011-11-11,26.36,27.025,26.288,26.899,1248742,0
2011-11-14,26.737,26.814,26.328,26.497,783958,0
2011-11-15,26.391,27.299,26.321,27.135,771582,0
2011-11-16,26.743,27.122,26.453,26.472,644044,0
2011-11-17,26.36,26.537,25.718,25.913,630866,0
2011-11-18,26.15,26.177,25.86,25.885,590271,0
2011-11-21,25.407,25.748,25.203,25.596,834683,0
2011-11-22,25.484,25.768,25.147,25.342,470697,0
2011-11-23,24.978,25.082,24.498,24.555,706738,0
2011-11-25,24.408,24.719,24.285,24.311,416429,0
2011-11-28,25.251,25.842,25.046,25.746,962255,0
2011-11-29,25.81,26.369,25.625,25.97,1382053,0
2011-11-30,27.009,27.679,26.834,27.493,1647120,0
2011-12-01,27.345,27.579,27.128,27.185,740240,0
2011-12-02,27.617,27.877,27.312,27.351,941464,0
2011-12-05,27.751,28.067,27.384,27.617,783646,0
2011-12-06,27.624,27.751,27.287,27.546,490956,0
2011-12-07,27.274,27.495,26.767,27.391,436922,0
2011-12-08,27.071,27.248,26.471,26.542,691918,0
2011-12-09,26.742,27.579,26.567,27.515,660497,0
2011-12-12,27.115,27.178,26.515,26.885,689664,0
2011-12-13,27.159,27.274,26.099,26.365,710506,0
2011-12-14,26.358,26.477,25.58,25.703,922981,0
2011-12-15,25.964,25.976,25.332,25.778,1252468,0
2011-12-16,26.009,26.593,25.86,26.066,2285347,0
2011-12-19,26.313,26.49,25.437,25.547,749108,0
2011-12-20,26.112,26.413,25.97,26.365,1652120,0
2011-12-21,26.223,26.401,25.759,26.396,833609,0
2011-12-22,26.413,26.852,26.274,26.825,950811,0
2011-12-23,26.929,27.095,26.786,27.02,345809,0
2011-12-27,26.98,27.41,26.923,27.274,429542,0
2011-12-28,27.196,27.229,26.471,26.529,563068,0
2011-12-29,26.574,26.923,26.542,26.852,665625,0
2011-12-30,26.907,27.176,26.808,27.061,1073896,0
2012-01-03,27.833,27.877,26.935,27.153,991809,0
2012-01-04,27.044,27.591,26.923,27.526,713534,0
2012-01-05,27.287,28.073,27.007,27.981,973294,0
2012-01-06,27.903,27.994,27.597,27.649,635853,0
2012-01-09,27.796,27.864,27.585,27.656,930579,0
2012-01-10,28.014,28.36,27.923,28.298,970290,0
2012-01-11,28.253,28.573,28.202,28.484,899966,0
2012-01-12,28.918,29.479,28.657,29.383,1248979,0
2012-01-13,29.061,29.614,28.863,29.575,1530186,0
2012-01-17,29.788,30.043,29.234,29.24,1444279,0
2012-01-18,29.262,29.294,28.906,29.074,2345968,0
2012-01-19,29.127,29.999,29.036,29.652,1477023,0
2012-01-20,29.556,29.652,29.288,29.351,943174,0
2012-01-23,29.376,29.803,29.275,29.627,908084,0
2012-01-24,29.408,29.854,29.25,29.77,1056762,0
2012-01-25,29.751,30.205,29.685,30.095,1182414,0
2012-01-26,29.427,30.687,28.944,30.251,1561938,0
2012-01-27,29.898,30.425,29.885,29.916,1065442,0
2012-01-30,29.738,30.367,29.575,30.264,1171461,0
2012-01-31,30.431,30.462,29.997,30.204,1412834,0
2012-02-01,30.567,30.997,30.412,30.964,1598148,0
2012-02-02,30.855,30.997,30.367,30.4,1018688,0
2012-02-03,30.944,31.176,30.804,30.977,1250224,0
2012-02-06,30.83,31.126,30.745,30.99,696205,0
2012-02-07,30.842,31.24,30.68,31.014,893421,0
2012-02-08,31.086,31.246,30.731,30.97,528164,0
2012-02-09,31.169,31.266,30.738,31.183,808668,0
2012-02-10,30.784,30.893,30.528,30.699,563830,0
2012-02-13,31.176,31.228,30.592,31.106,623503,0
2012-02-14,30.964,31.24,30.817,31.234,766999,0
2012-02-15,31.396,31.415,30.681,30.817,935172,0
2012-02-16,30.881,31.684,30.849,31.541,879411,0
2012-02-17,31.633,31.949,31.099,31.318,981935,0
2012-02-21,31.292,31.477,31.158,31.253,744666,0
2012-02-22,31.189,31.37,30.958,31.08,1114576,0
2012-02-23,31.112,31.183,30.674,31.112,646981,0
2012-02-24,31.145,31.24,30.931,31.008,754752,0
2012-02-27,30.648,30.971,30.309,30.635,1556036,0
2012-02-28,30.764,30.797,30.437,30.648,1497537,0
2012-02-29,30.746,31.017,30.593,30.593,1240667,0
2012-03-01,30.712,31.086,30.712,30.931,913171,0
2012-03-02,30.823,31.047,30.456,30.52,658573,0
2012-03-05,30.508,30.514,30.159,30.444,655317,0
2012-03-06,29.978,30.067,29.553,29.878,1230641,0
2012-03-07,30.023,30.237,29.928,30.211,498337,0
2012-03-08,30.411,30.623,30.067,30.533,801275,0
2012-03-09,30.48,31.073,30.417,30.925,991324,0
2012-03-12,30.886,31.021,30.686,30.97,701735,0
2012-03-13,31.196,31.445,31.028,31.445,1167380,0
2012-03-14,31.445,31.445,31.157,31.324,819276,0
2012-03-15,31.445,31.47,31.233,31.344,1087997,0
2012-03-16,31.376,31.516,31.266,31.305,1533790,0
2012-03-19,31.253,31.47,30.964,31.273,664150,0
2012-03-20,31.008,31.132,30.796,30.97,633634,0
2012-03-21,31.092,31.169,30.776,31.021,603877,0
2012-03-22,30.731,30.816,30.256,30.68,734632,0
2012-03-23,30.68,30.836,30.366,30.731,417745,0
2012-03-26,31.047,31.26,30.912,31.221,656361,0
2012-03-27,31.201,31.523,30.957,31.26,1289376,0
2012-03-28,31.273,31.273,30.487,31.021,987488,0
2012-03-29,30.836,31.125,30.359,31.106,1698981,0
2012-03-30,31.244,31.438,31.099,31.215,1378108,0
2012-04-02,31.132,31.774,31.028,31.536,1092666,0
2012-04-03,31.555,31.646,31.305,31.633,1279828,0
2012-04-04,31.364,31.364,30.816,31.169,607129,0
2012-04-05,31.021,31.176,30.957,31.086,341321,0
2012-04-09,30.66,30.829,30.353,30.68,963340,0
2012-04-10,30.653,30.653,30.1,30.249,1434824,0
2012-04-11,30.546,30.578,30.302,30.513,567187,0
2012-04-12,30.526,31.221,30.462,31.047,621925,0
2012-04-13,30.899,31.079,30.604,30.66,688054,0
2012-04-16,30.816,30.88,30.506,30.653,1545005,0
2012-04-17,31.028,31.691,30.873,31.426,1079133,0
2012-04-18,31.292,31.561,31.138,31.548,935352,0
2012-04-19,31.477,31.826,31.125,31.409,1619723,0
2012-04-20,31.64,31.878,31.463,31.523,738863,0
2012-04-23,31.041,31.132,30.591,31.119,987084,0
2012-04-24,31.138,31.221,30.848,31.215,829897,0
2012-04-25,31.548,31.794,31.376,31.671,1266322,0
2012-04-26,31.516,32.643,31.112,32.263,1755736,0
2012-04-27,32.244,32.739,31.891,32.573,1343883,0
2012-04-30,32.514,32.601,32.193,32.388,1400651,0
2012-05-01,32.656,33.461,32.393,32.863,2093147,0
2012-05-02,32.515,32.932,32.379,32.901,1064854,0
2012-05-03,32.855,32.9,32.384,32.513,945036,0
2012-05-04,32.366,32.366,31.812,32.263,1200891,0
2012-05-07,32.14,32.276,32.031,32.199,1390687,0
2012-05-08,31.974,32.771,31.73,32.739,1644894,0
2012-05-09,32.364,32.487,31.977,32.274,838695,0
2012-05-10,32.526,32.68,32.119,32.287,885173,0
2012-05-11,31.986,32.63,31.986,32.353,746922,0
2012-05-14,32.044,32.353,31.723,32.018,635610,0
2012-05-15,32.063,32.218,31.703,31.845,1059144,0
2012-05-16,32.005,32.225,31.762,31.807,1170163,0
2012-05-17,31.774,31.774,30.95,31.002,1707257,0
2012-05-18,31.092,31.497,30.899,31.079,2033848,0
2012-05-21,31.266,31.653,31.047,31.523,1750846,0
2012-05-22,31.523,31.891,31.37,31.646,1465620,0
2012-05-23,31.344,31.943,31.008,31.918,1073216,0
2012-05-24,32.044,32.044,31.561,31.956,821662,0
2012-05-25,31.922,31.941,31.565,31.668,585163,0
2012-05-29,32.012,32.483,31.992,32.398,1165542,0
2012-05-30,31.905,32.528,31.762,32.424,1707723,0
2012-05-31,32.368,32.784,32.154,32.63,2409441,0
2012-06-01,32.036,32.229,31.249,31.354,1575031,0
2012-06-04,31.351,31.742,30.848,31.364,1517968,0
2012-06-05,31.172,31.723,31.115,31.656,924951,0
2012-06-06,32.051,32.816,31.928,32.816,1516118,0
2012-06-07,33.308,33.396,33.007,33.057,1699385,0
2012-06-08,32.98,33.377,32.595,33.377,1314582,0
2012-06-11,33.829,33.938,32.855,32.887,1357991,0
2012-06-12,33.099,33.475,32.764,33.448,1274568,0
2012-06-13,33.331,33.41,32.422,32.513,1847845,0
2012-06-14,32.635,33.054,32.462,32.706,1381628,0
2012-06-15,32.865,33.289,32.612,33.144,1304564,0
2012-06-18,32.931,33.448,32.783,33.403,998142,0
2012-06-19,33.601,34.035,33.442,33.829,924377,0
2012-06-20,33.784,33.865,33.37,33.525,971939,0
2012-06-21,33.525,33.653,32.416,32.506,1152572,0
2012-06-22,32.381,32.632,32.187,32.429,1765115,0
2012-06-25,31.967,32.032,31.406,31.626,2243737,0
2012-06-26,31.646,32.012,31.308,31.889,2120691,0
2012-06-27,31.742,32.1,31.742,31.811,937923,0
2012-06-28,31.46,31.548,30.544,30.969,2400151,0
2012-06-29,31.616,32.17,31.57,32.17,1541319,0
2012-07-02,32.216,32.555,31.919,32.4,1152119,0
2012-07-03,32.419,33.057,32.4,32.99,757058,0
2012-07-05,32.748,33.377,32.67,33.241,955841,0
2012-07-06,32.884,33.027,32.419,32.787,955034,0
2012-07-09,32.67,32.826,32.226,32.545,815645,0
2012-07-10,32.718,32.874,31.993,32.226,1162175,0
2012-07-11,32.235,32.371,31.742,31.974,1089522,0
2012-07-12,31.811,31.899,31.229,31.646,1205599,0
2012-07-13,31.839,32.419,31.742,32.147,1401059,0
2012-07-16,31.993,32.245,31.762,32.109,950385,0
2012-07-17,32.303,32.429,31.889,32.226,760426,0
2012-07-18,32.086,33.094,32.076,32.988,928087,0
2012-07-19,33.174,33.367,32.98,33.105,622645,0
2012-07-20,32.767,33.077,32.67,32.67,594314,0
2012-07-23,32.032,32.535,31.909,32.216,1027362,0
2012-07-24,31.099,31.777,28.872,30.451,5476819,0
2012-07-25,30.602,31.036,29.973,30.059,2181781,0
2012-07-26,30.457,30.891,29.713,29.723,2894457,0
2012-07-27,29.991,30.891,29.761,30.639,1487510,0
2012-07-30,30.707,30.746,29.915,30.001,1390719,0
2012-07-31,29.917,30.208,29.715,29.976,1321736,0
2012-08-01,30.215,30.341,29.517,29.546,1198804,0
2012-08-02,29.346,29.695,29.212,29.395,887578,0
2012-08-03,29.944,30.341,29.791,30.135,893825,0
2012-08-06,30.322,30.564,30.273,30.38,940228,0
2012-08-07,30.639,31.337,30.429,31.134,1604182,0
2012-08-08,30.929,31.259,30.698,31.182,1429698,0
2012-08-09,31.239,31.432,31.008,31.144,928375,0
2012-08-10,30.939,31.51,30.805,31.47,849028,0
2012-08-13,31.347,31.538,31.105,31.5,798153,0
2012-08-14,31.733,31.957,31.51,31.626,670726,0
2012-08-15,31.538,32.051,31.48,32.022,1005209,0
2012-08-16,32.1,32.632,31.919,32.575,962652,0
2012-08-17,32.632,33.027,32.555,32.971,924680,0
2012-08-20,32.826,33.067,32.68,33.037,1468807,0
2012-08-21,33.067,33.54,32.998,33.328,1334545,0
2012-08-22,33.164,33.377,33.057,33.213,932977,0
2012-08-23,33.105,33.357,33.037,33.125,864010,0
2012-08-24,33.035,33.521,32.919,33.317,932528,0
2012-08-27,33.347,33.53,33.241,33.435,1091104,0
2012-08-28,33.28,33.493,32.98,33.271,1142878,0
2012-08-29,33.271,33.485,33.203,33.357,1123274,0
2012-08-30,33.184,33.28,32.816,33.057,996923,0
2012-08-31,33.289,33.597,32.777,33.174,1199622,0
2012-09-04,33.249,33.492,32.707,33.356,1248513,0
2012-09-05,33.415,33.435,32.843,32.979,1356081,0
2012-09-06,33.317,34.063,33.24,34.063,1395177,0
2012-09-07,34.216,34.529,34.035,34.306,1456921,0
2012-09-10,34.206,34.479,34.09,34.306,697905,0
2012-09-11,34.276,34.499,33.977,34.053,945898,0
2012-09-12,34.206,34.422,34.035,34.335,827885,0
2012-09-13,34.344,34.606,33.888,34.413,523989,0
2012-09-14,34.625,35.051,34.539,35.004,1444806,0
2012-09-17,35.004,35.004,34.616,34.72,908291,0
2012-09-18,34.616,34.847,34.529,34.749,1341557,0
2012-09-19,34.682,35.004,34.625,34.916,702653,0
2012-09-20,34.72,35.09,34.616,35.081,701067,0
2012-09-21,35.292,35.408,34.975,35.099,1702638,0
2012-09-24,34.808,34.867,34.306,34.354,1237245,0
2012-09-25,34.549,34.906,34.179,34.226,1765214,0
2012-09-26,34.306,34.393,33.977,34.169,1171622,0
2012-09-27,34.315,34.653,34.08,34.653,898008,0
2012-09-28,34.441,34.577,34.296,34.335,2264693,0
2012-10-01,34.354,34.373,33.307,33.636,2681433,0
2012-10-02,33.704,33.763,33.055,33.484,1381236,0
2012-10-03,33.549,33.606,32.687,32.919,1878368,0
2012-10-04,32.929,34.422,32.716,34.403,2455062,0
2012-10-05,34.567,34.712,33.898,33.987,1848434,0
2012-10-08,33.868,34.149,33.704,34.08,1028352,0
2012-10-09,34.035,34.08,33.454,33.724,995350,0
2012-10-10,33.664,33.704,33.346,33.539,838143,0
2012-10-11,33.888,33.928,33.375,33.492,788323,0
2012-10-12,33.356,33.405,32.901,33.035,966725,0
2012-10-15,33.142,33.763,33.006,33.724,695988,0
2012-10-16,33.878,34.363,33.832,34.325,815606,0
2012-10-17,34.325,34.549,34.226,34.432,891239,0
2012-10-18,34.354,34.432,34.027,34.256,1564525,0
2012-10-19,34.11,34.14,32.892,32.969,1673739,0
2012-10-22,32.91,33.222,32.533,32.882,1363386,0
2012-10-23,32.582,33.606,31.642,33.549,1655581,0
2012-10-24,33.743,34.226,33.655,34.179,1423518,0
2012-10-25,34.266,34.529,34.159,34.383,964174,0
2012-10-26,34.432,34.778,34.383,34.692,1083264,0
2012-10-31,34.625,34.867,34.08,34.432,1328821,0
2012-11-01,34.432,36.164,34.325,35.941,1972816,0
2012-11-02,36.135,36.135,35.38,35.447,1187787,0
2012-11-05,35.447,35.585,35.158,35.507,1198953,0
2012-11-06,35.651,35.681,35.34,35.427,1157328,0
2012-11-07,34.817,35.292,34.558,34.965,1122383,0
2012-11-08,34.925,35.215,34.867,34.877,1360276,0
2012-11-09,34.673,35.148,34.673,34.906,896754,0
2012-11-12,35.004,35.128,34.887,34.925,359290,0
2012-11-13,34.682,35.158,34.635,34.877,598698,0
2012-11-14,34.896,35.167,34.306,34.47,1371724,0
2012-11-15,34.335,34.616,33.753,33.918,1031168,0
2012-11-16,33.918,34.197,33.568,34.14,904468,0
2012-11-19,34.47,35.177,34.306,35.167,1062210,0
2012-11-20,35.138,35.642,34.768,35.595,1269957,0
2012-11-21,35.634,35.75,35.399,35.575,564403,0
2012-11-23,35.796,36.214,35.681,36.089,368369,0
2012-11-26,35.73,36.224,35.497,36.079,832745,0
2012-11-27,35.941,36.019,35.467,35.497,957059,0
2012-11-28,35.253,35.882,35.215,35.882,747647,0
2012-11-29,36.079,36.098,35.565,35.98,792849,0
2012-11-30,36.059,36.204,35.786,36.155,1073654,0
2012-12-03,36.321,36.491,35.98,36.155,1059526,0
2012-12-04,36.098,36.339,35.824,36.118,799578,0
2012-12-05,36.243,36.717,35.999,36.581,1004848,0
2012-12-06,36.611,36.631,36.282,36.416,1047857,0
2012-12-07,36.492,36.601,35.999,36.601,758446,0
2012-12-10,36.717,36.952,36.532,36.883,1047096,0
2012-12-11,37.065,37.065,36.397,36.397,1293777,0
2012-12-12,36.581,36.864,36.483,36.621,942590,0
2012-12-13,36.611,36.796,36.311,36.35,1008687,0
2012-12-14,36.263,36.369,36.069,36.204,924035,0
2012-12-17,36.098,36.34,35.833,36.321,969784,0
2012-12-18,36.425,36.777,36.331,36.601,1164622,0
2012-12-19,36.698,36.864,36.35,36.416,1576120,0
2012-12-20,36.492,36.601,36.184,36.522,873744,0
2012-12-21,35.823,36.379,35.813,36.224,1482749,0
2012-12-24,36.089,36.379,35.969,36.331,259100,0
2012-12-26,36.331,36.445,35.843,35.863,618946,0
2012-12-27,35.863,36.35,35.69,36.194,775921,0
2012-12-28,35.951,36.331,35.931,35.969,619995,0
2012-12-31,35.872,36.492,35.758,36.445,912890,0
2013-01-02,37.27,37.618,36.864,37.495,1299294,0
2013-01-03,37.446,37.686,37.183,37.319,877531,0
2013-01-04,37.466,37.804,37.221,37.755,999192,0
2013-01-07,37.589,37.647,37.26,37.437,888900,0
2013-01-08,37.299,37.667,37.056,37.388,873133,0
2013-01-09,37.437,37.716,37.309,37.589,558252,0
2013-01-10,37.598,37.736,37.135,37.628,1286350,0
2013-01-11,37.628,37.804,37.446,37.608,1244627,0
2013-01-14,37.598,37.814,37.368,37.446,626346,0
2013-01-15,37.173,37.466,37.095,37.378,898977,0
2013-01-16,37.368,37.571,37.164,37.349,1102151,0
2013-01-17,37.534,38.02,37.388,37.98,944936,0
2013-01-18,37.93,38.209,37.696,38.182,563171,0
2013-01-22,38.182,38.726,38.154,38.641,1252896,0
2013-01-23,38.484,38.697,38.425,38.513,850444,0
2013-01-24,38.484,39.986,38.297,39.87,2645237,0
2013-01-25,40.219,40.307,39.511,39.841,1913402,0
2013-01-28,40.006,40.093,39.598,39.764,922258,0
2013-01-29,39.687,40.055,39.608,40.055,968779,0
2013-01-30,40.055,40.064,39.628,39.696,800462,0
2013-01-31,39.598,39.803,39.413,39.764,966828,0
2013-02-01,39.978,40.365,39.793,40.229,801654,0
2013-02-04,39.919,40.025,39.423,39.558,1044179,0
2013-02-05,39.716,39.716,39.511,39.678,1001932,0
2013-02-06,39.548,40.191,39.472,40.121,576300,0
2013-02-07,40.211,40.211,39.462,39.909,658658,0
2013-02-08,39.986,40.326,39.784,40.219,325293,0
2013-02-11,40.131,40.278,39.706,40.269,797560,0
2013-02-12,40.269,40.725,40.074,40.568,818539,0
2013-02-13,40.617,40.783,40.442,40.744,690230,0
2013-02-14,40.637,40.753,40.521,40.657,342945,0
2013-02-15,40.578,40.803,40.511,40.657,519923,0
2013-02-19,40.734,41.179,40.657,41.16,965583,0
2013-02-20,41.122,41.16,40.433,40.452,695594,0
2013-02-21,40.442,40.695,40.211,40.249,1069270,0
2013-02-22,40.385,41.034,40.385,40.976,1004823,0
2013-02-25,41.073,41.122,39.813,39.813,898439,0
2013-02-26,39.89,40.365,39.813,40.249,947514,0
2013-02-27,40.131,40.936,39.472,40.734,1315657,0
2013-02-28,40.725,41.179,40.559,40.578,1089939,0
2013-03-01,40.424,40.54,39.784,40.249,1600808,0
2013-03-04,40.219,40.521,39.996,40.452,689754,0
2013-03-05,40.695,41.258,40.695,40.956,678056,0
2013-03-06,40.803,41.334,40.803,40.946,712039,0
2013-03-07,41.024,41.15,40.647,40.793,904698,0
2013-03-08,40.986,41.199,40.637,41.15,1131384,0
2013-03-11,41.082,41.229,40.899,41.17,739108,0
2013-03-12,41.199,41.229,40.889,41.122,658132,0
2013-03-13,41.141,41.345,40.899,41.345,789023,0
2013-03-14,41.404,41.569,41.268,41.56,682408,0
2013-03-15,41.384,41.665,41.384,41.589,995115,0
2013-03-18,41.112,41.665,41.005,41.394,868903,0
2013-03-19,41.569,41.811,41.112,41.54,590510,0
2013-03-20,41.743,41.919,41.462,41.636,608307,0
2013-03-21,41.384,41.492,40.986,41.092,559659,0
2013-03-22,41.287,41.54,41.005,41.531,643119,0
2013-03-25,41.56,41.569,40.986,41.179,606779,0
2013-03-26,41.297,41.482,40.986,41.472,638186,0
2013-03-27,41.17,41.675,40.86,41.579,435116,0
2013-03-28,41.472,42.221,41.414,42.123,825172,0
2013-04-01,42.084,42.084,41.278,41.345,738535,0
2013-04-02,41.617,41.636,40.85,40.995,875200,0
2013-04-03,41.063,41.112,40.053,40.218,1164257,0
2013-04-04,40.296,40.548,40.101,40.257,803174,0
2013-04-05,39.791,39.859,39.267,39.821,947145,0
2013-04-08,39.782,39.83,39.247,39.744,889172,0
2013-04-09,39.811,39.878,39.372,39.606,1226968,0
2013-04-10,39.84,40.724,39.763,40.548,997289,0
2013-04-11,40.451,40.49,39.868,40.015,1470522,0
2013-04-12,39.927,40.237,39.694,39.782,834995,0
2013-04-15,39.536,39.596,38.46,38.619,2922679,0
2013-04-16,39.003,39.536,38.837,39.528,2030547,0
2013-04-17,39.142,39.363,38.713,39.112,1274217,0
2013-04-18,39.102,39.219,38.51,38.761,1117128,0
2013-04-19,38.809,39.257,38.411,39.053,912176,0
2013-04-22,39.053,39.306,38.664,39.181,824025,0
2013-04-23,39.344,39.684,39.142,39.655,1574967,0
2013-04-24,39.763,40.024,39.498,39.976,724149,0
2013-04-25,40.024,40.18,39.469,39.772,1163998,0
2013-04-26,39.734,39.734,39.201,39.382,1194385,0
2013-04-29,39.626,39.636,39.296,39.392,1553293,0
2013-04-30,39.469,39.556,39.21,39.546,1693317,0
2013-05-01,39.247,39.556,38.684,38.684,1141039,0
2013-05-02,38.895,39.306,38.809,38.935,1307927,0
2013-05-03,39.401,39.946,39.277,39.704,1241020,0
2013-05-06,39.606,39.821,39.46,39.684,651601,0
2013-05-07,39.791,40.091,39.694,40.015,699239,0
2013-05-08,40.403,40.685,40.355,40.548,1303233,0
2013-05-09,40.548,40.803,40.441,40.597,812237,0
2013-05-10,40.597,40.753,40.286,40.646,1098486,0
2013-05-13,40.49,40.793,40.267,40.606,844067,0
2013-05-14,40.597,41.531,40.597,41.472,951121,0
2013-05-15,41.394,41.811,41.355,41.705,960248,0
2013-05-16,41.655,41.976,41.433,41.502,887406,0
2013-05-17,41.608,42.259,41.608,42.123,834933,0
2013-05-20,41.928,42.588,41.928,42.259,723662,0
2013-05-21,42.221,42.686,42.005,42.442,1135228,0
2013-05-22,42.392,42.628,41.802,42.025,1291527,0
2013-05-23,41.675,41.957,41.462,41.879,1022983,0
2013-05-24,41.55,41.792,41.297,41.705,633885,0
2013-05-28,42.192,42.539,41.928,42.152,757783,0
2013-05-29,41.772,42.065,41.521,41.715,913953,0
2013-05-30,41.849,42.462,41.802,42.259,906706,0
2013-05-31,42.093,42.727,41.898,41.918,1086022,0
2013-06-03,42.035,42.269,41.569,42.104,1059171,0
2013-06-04,42.065,42.363,41.617,41.743,1211798,0
2013-06-05,41.598,41.919,41.189,41.452,2153385,0
2013-06-06,41.374,41.762,41.054,41.325,1460592,0
2013-06-07,41.579,42.025,41.394,41.869,680604,0
2013-06-10,41.967,42.084,41.443,41.705,697896,0
2013-06-11,40.966,41.636,40.793,41.325,1205973,0
2013-06-12,41.608,41.724,41.044,41.073,864828,0
2013-06-13,41.102,41.685,40.83,41.57,1002836,0
2013-06-14,41.443,41.618,41.092,41.599,1071373,0
2013-06-17,42.036,42.036,40.548,40.762,1948077,0
2013-06-18,40.85,41.297,40.703,41.209,1385220,0
2013-06-19,41.102,41.502,40.684,40.693,982937,0
2013-06-20,40.314,40.314,39.516,39.553,779220,0
2013-06-21,39.593,39.761,38.98,39.283,1277962,0
2013-06-24,38.728,39.623,38.388,39.322,1467633,0
2013-06-25,39.633,39.964,39.293,39.77,1158310,0
2013-06-26,40.062,40.236,39.827,39.954,1238085,0
2013-06-27,40.314,40.916,40.208,40.859,729123,0
2013-06-28,40.909,41.387,40.617,41.201,1985257,0
2013-07-01,41.287,42.28,41.287,42.046,1490163,0
2013-07-02,41.996,42.717,41.996,42.085,1824292,0
2013-07-03,41.958,42.483,41.831,42.27,782446,0
2013-07-05,42.463,42.969,42.414,42.95,903419,0
2013-07-08,43.115,43.4,42.902,43.027,935440,0
2013-07-09,43.291,43.467,43.056,43.331,837458,0
2013-07-10,43.251,43.582,43.076,43.331,953821,0
2013-07-11,43.632,43.924,43.504,43.69,1218312,0
2013-07-12,43.719,44.126,43.533,44.096,753800,0
2013-07-15,44.07,44.323,43.963,44.176,749914,0
2013-07-16,44.255,44.313,43.795,43.905,658798,0
2013-07-17,44.106,44.352,43.963,44.04,777115,0
2013-07-18,44.116,44.536,44.096,44.507,495663,0
2013-07-19,44.487,44.7,44.371,44.565,482548,0
2013-07-22,44.555,45.061,44.497,44.797,567491,0
2013-07-23,44.887,45.014,44.661,44.69,642988,0
2013-07-24,44.937,45.024,44.362,44.536,511992,0
2013-07-25,44.429,44.575,44.255,44.401,853251,0
2013-07-26,44.146,44.75,44.146,44.517,1159519,0
2013-07-29,44.439,44.71,44.303,44.487,615034,0
2013-07-30,44.71,44.917,44.507,44.797,541521,0
2013-07-31,44.937,45.5,44.937,45.024,1132930,0
2013-08-01,45.471,46.549,45.441,46.405,2016931,0
2013-08-02,46.092,46.539,45.995,46.48,904987,0
2013-08-05,46.308,46.705,46.25,46.5,1008646,0
2013-08-06,46.358,46.665,45.723,45.867,1766865,0
2013-08-07,44.401,45.131,42.678,44.313,3081273,0
2013-08-08,44.264,44.76,44.116,44.497,747580,0
2013-08-09,44.517,44.661,44.106,44.186,1023613,0
2013-08-12,43.944,44.789,43.944,44.517,592557,0
2013-08-13,44.652,44.652,44.186,44.487,542260,0
2013-08-14,44.517,44.585,43.738,43.757,980697,0
2013-08-15,43.381,43.39,42.414,42.512,1501249,0
2013-08-16,42.59,42.941,42.135,42.251,1718124,0
2013-08-19,42.28,42.845,42.26,42.6,1060386,0
2013-08-20,42.659,43.086,42.453,42.931,798884,0
2013-08-21,42.737,43.036,42.55,42.59,819001,0
2013-08-22,42.757,43.125,42.58,43.027,470582,0
2013-08-23,43.174,43.241,42.911,43.046,907817,0
2013-08-26,43.184,43.447,43.017,43.165,610216,0
2013-08-27,42.931,42.95,42.095,42.095,1026812,0
2013-08-28,42.105,42.424,41.928,42.27,553954,0
2013-08-29,42.144,42.473,42.144,42.299,868317,0
2013-08-30,42.387,42.387,41.727,41.806,1216835,0
2013-09-03,42.326,42.432,41.079,41.441,2180220,0
2013-09-04,41.402,42.298,41.323,42.192,1545663,0
2013-09-05,42.288,42.834,42.162,42.668,688567,0
2013-09-06,42.687,43.076,42.212,42.786,908771,0
2013-09-09,42.95,43.105,42.678,42.707,1730889,0
2013-09-10,43.027,43.222,42.864,43.105,1631662,0
2013-09-11,43.115,43.281,42.893,43.281,1210959,0
2013-09-12,44.422,45.786,44.003,44.393,4313509,0
2013-09-13,44.702,44.742,43.719,43.973,2130811,0
2013-09-16,44.44,44.702,43.964,44.147,1101888,0
2013-09-17,44.087,44.295,43.944,44.295,1748949,0
2013-09-18,44.187,44.762,44.021,44.597,1508069,0
2013-09-19,44.752,45.286,44.645,44.83,1775245,0
2013-09-20,45.074,45.316,44.285,44.81,27946945,0
2013-09-23,44.635,44.997,44.625,44.839,3319347,0
2013-09-24,44.781,45.211,44.702,45.026,2710267,0
2013-09-25,45.054,45.404,44.83,44.977,2969662,0
2013-09-26,45.016,45.151,44.635,45.016,1805097,0
2013-09-27,44.692,44.8,44.413,44.459,1423487,0
2013-09-30,44.037,44.964,44.037,44.886,1713796,0
2013-10-01,44.939,45.181,44.256,44.508,1854741,0
2013-10-02,44.403,44.403,43.806,44.265,1200060,0
2013-10-03,44.031,44.246,43.291,43.67,1612570,0
2013-10-04,43.68,44.061,43.514,43.816,1364301,0
2013-10-07,43.331,43.816,43.241,43.583,918602,0
2013-10-08,43.534,43.748,42.776,42.796,1619539,0
2013-10-09,42.815,43.017,42.279,42.579,1931213,0
2013-10-10,43.105,43.983,42.997,43.925,1097099,0
2013-10-11,43.925,44.383,43.846,44.256,852144,0
2013-10-14,43.944,44.528,43.826,44.43,742312,0
2013-10-15,44.256,44.413,43.67,43.768,758242,0
2013-10-16,44.021,44.177,43.768,43.973,919757,0
2013-10-17,43.886,44.528,43.836,44.478,877583,0
2013-10-18,44.889,45.161,44.732,44.879,1626955,0
2013-10-21,45.016,45.324,44.997,45.114,1177964,0
2013-10-22,45.191,45.756,45.191,45.66,1053361,0
2013-10-23,45.571,45.776,45.201,45.513,894774,0
2013-10-24,45.551,45.786,45.464,45.474,788825,0
2013-10-25,45.483,46.028,45.483,45.87,1914665,0
2013-10-28,45.795,45.899,44.79,44.929,1978766,0
2013-10-29,46.563,60.446,45.852,46.583,2243983,0
2013-10-30,46.934,47.147,46.195,46.39,1304352,0
2013-10-31,46.483,46.925,46.164,46.65,954943,0
2013-11-01,46.611,46.7,46.185,46.563,986174,0
2013-11-04,46.69,46.954,46.485,46.789,970779,0
2013-11-05,46.523,46.819,46.115,46.67,787640,0
2013-11-06,46.759,47.393,46.66,47.128,1039746,0
2013-11-07,47.353,47.762,46.68,46.7,2183204,0
2013-11-08,46.749,47.295,46.592,47.275,901643,0
2013-11-11,47.353,47.481,47.012,47.393,702790,0
2013-11-12,47.265,47.461,47.089,47.452,1072561,0
2013-11-13,47.177,47.809,47.138,47.8,941334,0
2013-11-14,47.849,48.037,47.567,47.829,590148,0
2013-11-15,47.8,48.046,47.713,47.978,844028,0
2013-11-18,48.277,48.316,47.615,47.762,937954,0
2013-11-19,47.772,47.839,47.167,47.343,979131,0
2013-11-20,47.548,47.567,47.079,47.197,1046846,0
2013-11-21,47.403,48.075,47.197,48.056,578508,0
2013-11-22,48.218,48.484,47.998,48.465,935564,0
2013-11-25,48.543,48.668,48.046,48.16,1033709,0
2013-11-26,48.267,48.621,48.094,48.103,1111326,0
2013-11-27,48.151,48.297,47.998,48.208,512446,0
2013-11-29,48.288,48.475,47.9,48.009,624617,0
2013-12-02,47.889,48.075,47.5,47.576,805084,0
2013-12-03,47.393,47.693,47.313,47.519,883030,0
2013-12-04,47.284,48.113,46.944,47.92,885572,0
2013-12-05,47.644,47.969,47.567,47.693,674941,0
2013-12-06,48.123,48.288,47.9,48.258,893564,0
2013-12-09,48.456,48.564,48.075,48.161,1065843,0
2013-12-10,48.019,48.337,47.89,47.95,832050,0
2013-12-11,47.92,48.037,47.373,47.413,1057123,0
2013-12-12,47.343,47.801,47.196,47.773,1020654,0
2013-12-13,47.86,48.288,47.773,48.066,1262674,0
2013-12-16,48.191,48.748,48.191,48.603,1394096,0
2013-12-17,48.574,49.05,48.337,48.883,1747103,0
2013-12-18,48.892,50.024,48.641,49.977,1583203,0
2013-12-19,49.947,50.201,49.764,50.102,952997,0
2013-12-20,50.23,51.06,50.171,50.746,1842758,0
2013-12-23,51,51,50.696,50.776,868252,0
2013-12-24,50.766,51.372,50.766,51.252,423191,0
2013-12-26,51.312,51.362,50.806,51.272,380084,0
2013-12-27,51.234,51.586,51.04,51.158,348386,0
2013-12-30,51.158,51.332,50.96,51.224,478430,0
2013-12-31,51.342,51.517,51.178,51.372,486864,0
2014-01-02,51.139,51.224,50.62,50.806,584659,0
2014-01-03,50.806,51.302,50.726,50.884,690260,0
2014-01-06,51.129,51.431,50.416,50.602,675802,0
2014-01-07,50.716,51.205,50.504,50.816,1058109,0
2014-01-08,50.856,50.96,50.367,50.696,968418,0
2014-01-09,50.942,50.951,50.543,50.904,932318,0
2014-01-10,50.96,51.252,50.602,51.234,608654,0
2014-01-13,51,51.302,50.27,50.386,620594,0
2014-01-14,50.465,50.96,50.132,50.951,800410,0
2014-01-15,50.932,51.546,50.932,51.46,670770,0
2014-01-16,51.382,51.849,51.224,51.302,837312,0
2014-01-17,51.06,51.243,50.543,50.736,1215695,0
2014-01-21,51.079,51.197,50.3,50.836,1065545,0
2014-01-22,50.648,51.03,50.514,50.806,562838,0
2014-01-23,50.563,50.648,49.849,50.102,743724,0
2014-01-24,49.566,49.907,48.396,48.406,1353740,0
2014-01-27,48.651,48.863,48.142,48.171,1502967,0
2014-01-28,48.347,48.942,48.278,48.67,1609708,0
2014-01-29,49.215,49.41,47.393,48.514,2094664,0
2014-01-30,48.961,49.12,48.584,48.824,988984,0
2014-01-31,48.298,48.613,48.056,48.202,862615,0
2014-02-03,48.133,48.495,46.453,46.483,1256926,0
2014-02-04,46.601,47.098,46.223,46.906,1489815,0
2014-02-05,46.915,46.934,46.36,46.758,1183975,0
2014-02-06,46.828,47.693,46.828,47.548,856038,0
2014-02-07,47.781,48.485,47.763,48.436,653007,0
2014-02-10,48.075,48.514,47.91,48.219,735102,0
2014-02-11,48.307,48.912,48.229,48.786,730045,0
2014-02-12,48.981,49.586,48.883,49.469,800527,0
2014-02-13,49.12,49.987,48.922,49.957,787475,0
2014-02-14,49.898,50.142,49.665,50.112,631435,0
2014-02-18,50.28,50.445,49.859,50.181,1308131,0
2014-02-19,50.084,50.667,50.084,50.338,1362664,0
2014-02-20,50.347,51.079,50.347,50.97,917353,0
2014-02-21,51,51.421,50.894,51.06,1129476,0
2014-02-24,51.205,52.053,51.109,51.556,743509,0
2014-02-25,51.488,52.152,51.421,51.586,805643,0
2014-02-26,51.693,51.859,51.272,51.392,857328,0
2014-02-27,51.372,51.722,51.272,51.693,768493,0
2014-02-28,51.772,52.249,51.537,51.927,584236,0
2014-03-03,51.47,51.655,50.894,51.312,563479,0
2014-03-04,51.878,52.473,51.878,52.404,657240,0
2014-03-05,52.483,52.658,52.249,52.299,626792,0
2014-03-06,52.473,52.59,52.231,52.424,485141,0
2014-03-07,52.599,53.059,52.444,52.815,733909,0
2014-03-10,52.628,52.746,52.053,52.299,727944,0
2014-03-11,52.339,52.434,51.45,51.664,528810,0
2014-03-12,51.234,51.946,50.836,51.917,824629,0
2014-03-13,52.221,52.415,51.251,51.487,920954,0
2014-03-14,51.341,51.907,51.261,51.381,722501,0
2014-03-17,51.762,52.445,51.722,52.386,528972,0
2014-03-18,52.415,52.689,52.386,52.629,447191,0
2014-03-19,52.639,52.689,51.361,51.772,763150,0
2014-03-20,51.517,51.907,51.478,51.781,713844,0
2014-03-21,52.249,52.513,51.655,51.674,1458994,0
2014-03-24,51.791,51.956,50.931,51.251,583802,0
2014-03-25,51.576,51.888,51.177,51.439,974011,0
2014-03-26,51.616,51.917,50.512,50.512,924885,0
2014-03-27,50.374,50.6,49.975,50.11,755946,0
2014-03-28,50.082,50.463,49.975,50.12,1054714,0
2014-03-31,50.541,50.666,50.004,50.278,1454049,0
2014-04-01,50.502,51.281,50.218,51.271,949243,0
2014-04-02,51.271,51.839,51.251,51.596,750037,0
2014-04-03,51.752,51.81,51.108,51.449,750875,0
2014-04-04,51.752,51.752,50.179,50.189,848921,0
2014-04-07,50.082,50.091,49.165,49.301,999262,0
2014-04-08,49.262,49.771,48.879,49.436,1123467,0
2014-04-09,49.702,49.867,49.321,49.573,1309602,0
2014-04-10,49.613,49.955,48.481,48.53,1004472,0
2014-04-11,48.412,49.407,48.333,49.136,1648600,0
2014-04-14,49.692,50.022,48.899,49.369,1081053,0
2014-04-15,49.554,49.79,48.6,49.563,878676,0
2014-04-16,50.022,50.463,49.847,50.374,839790,0
2014-04-17,50.473,51.029,50.318,50.805,846930,0
2014-04-21,50.855,50.922,50.463,50.735,485003,0
2014-04-22,50.695,51.078,50.571,50.795,616141,0
2014-04-23,50.815,51.049,50.453,50.571,595564,0
2014-04-24,50.755,50.941,50.11,50.695,508068,0
2014-04-25,50.647,50.647,49.838,50.278,881607,0
2014-04-28,50.384,50.705,49.762,50.561,1273718,0
2014-04-29,50.941,51.204,50.6,51.029,1063358,0
2014-04-30,51.019,51.527,50.502,51.478,1217456,0
2014-05-01,51.311,52.014,51.214,51.507,1219714,0
2014-05-02,51.401,52.073,51.321,51.459,816014,0
2014-05-05,51.196,51.781,50.855,51.703,993113,0
2014-05-06,51.781,52.269,51.029,51.271,1181488,0
2014-05-07,51.321,51.839,50.999,51.772,1145756,0
2014-05-08,51.703,52.445,51.674,51.878,993106,0
2014-05-09,51.878,51.946,51.449,51.722,757624,0
2014-05-12,51.878,52.377,51.829,52.349,824384,0
2014-05-13,52.474,52.639,52.073,52.093,466356,0
2014-05-14,51.878,52.182,51.42,51.546,663799,0
2014-05-15,51.351,51.517,50.453,51.088,651799,0
2014-05-16,51.069,51.586,50.883,51.487,920758,0
2014-05-19,51.331,51.616,51.204,51.41,702670,0
2014-05-20,51.391,51.497,50.189,50.414,817395,0
2014-05-21,50.618,50.989,50.502,50.922,418798,0
2014-05-22,50.922,51.401,50.922,51.128,545639,0
2014-05-23,51.271,51.517,50.969,51.251,806387,0
2014-05-27,51.674,51.683,51.351,51.517,509056,0
2014-05-28,51.655,51.966,51.537,51.596,777487,0
2014-05-29,51.616,51.829,51.311,51.81,522119,0
2014-05-30,52.073,52.073,51.507,51.829,578471,0
2014-06-02,51.81,51.917,51.361,51.693,780383,0
2014-06-03,51.655,51.868,51.507,51.713,795752,0
2014-06-04,51.537,51.732,51.381,51.606,735032,0
2014-06-05,51.674,52.162,51.381,52.014,713535,0
2014-06-06,52.162,52.532,52.044,52.532,580549,0
2014-06-09,52.415,53.216,52.386,52.925,928676,0
2014-06-10,52.757,52.993,52.591,52.816,601672,0
2014-06-11,52.503,52.738,52.435,52.532,580229,0
2014-06-12,52.474,52.679,51.916,52.082,468730,0
2014-06-13,52.102,52.279,51.809,52.102,479288,0
2014-06-16,51.935,52.191,51.673,51.867,631302,0
2014-06-17,51.653,52.151,51.614,52.102,523997,0
2014-06-18,52.121,52.329,51.682,52.279,764445,0
2014-06-19,52.349,52.415,51.848,52.359,637089,0
2014-06-20,52.776,52.964,52.329,52.896,1272935,0
2014-06-23,52.886,53.052,52.523,52.542,353438,0
2014-06-24,52.513,53.032,52.033,52.062,690892,0
2014-06-25,51.809,52.279,51.8,52.102,498248,0
2014-06-26,52.072,52.171,51.359,51.663,780280,0
2014-06-27,51.584,52.052,51.447,51.761,783145,0
2014-06-30,51.624,51.809,51.096,51.136,2055468,0
2014-07-01,51.359,51.751,51.086,51.634,2765675,0
2014-07-02,51.467,51.614,51.126,51.408,1032125,0
2014-07-03,51.663,52.102,51.457,51.975,419330,0
2014-07-07,51.877,51.897,51.535,51.604,608722,0
2014-07-08,51.505,51.594,51.155,51.467,636707,0
2014-07-09,51.554,51.761,51.194,51.369,714842,0
2014-07-10,51.006,51.185,50.802,51.026,621610,0
2014-07-11,51.086,51.279,50.682,51.096,804090,0
2014-07-14,51.485,51.644,51.24,51.399,691498,0
2014-07-15,51.505,51.818,51.399,51.702,1190484,0
2014-07-16,51.838,51.985,51.505,51.692,640903,0
2014-07-17,51.399,51.495,50.469,50.538,897384,0
2014-07-18,50.634,51.006,50.548,50.986,694170,0
2014-07-21,50.742,51.056,50.578,50.822,492101,0
2014-07-22,51.096,51.249,50.91,51.016,700800,0
2014-07-23,51.106,51.106,50.673,50.742,417166,0
2014-07-24,50.822,50.986,50.479,50.644,524913,0
2014-07-25,50.548,50.624,50.106,50.419,495585,0
2014-07-28,50.39,50.499,49.775,50.314,630103,0
2014-07-29,50.244,50.41,49.608,49.628,1114518,0
2014-07-30,49.747,49.872,48.796,49.081,1623009,0
2014-07-31,48.729,48.913,47.535,47.622,1872392,0
2014-08-01,47.506,47.71,46.9,47.477,1815124,0
2014-08-04,47.671,48.17,47.349,48.035,1379559,0
2014-08-05,49.687,50.469,49.061,49.852,3617334,0
2014-08-06,49.549,49.921,49.305,49.737,1414955,0
2014-08-07,50.048,50.136,49.335,49.383,1138929,0
2014-08-08,49.657,50.606,49.471,50.558,1222942,0
2014-08-11,50.624,50.772,50.156,50.304,999858,0
2014-08-12,50.088,50.519,49.882,50.156,784410,0
2014-08-13,50.429,50.499,50.214,50.459,1065954,0
2014-08-14,50.529,50.624,50.351,50.4,906837,0
2014-08-15,50.644,50.692,49.862,50.284,575397,0
2014-08-18,50.664,51.24,50.578,51.24,813350,0
2014-08-19,51.231,51.554,51.076,51.535,628184,0
2014-08-20,51.584,52.072,51.505,51.985,820453,0
2014-08-21,52.003,52.052,51.644,51.955,500574,0
2014-08-22,51.897,51.965,51.554,51.79,494739,0
2014-08-25,52.013,52.102,51.79,52.013,392392,0
2014-08-26,51.945,52.033,51.741,51.761,387299,0
2014-08-27,51.809,51.916,51.418,51.673,578152,0
2014-08-28,51.399,51.838,51.175,51.809,558237,0
2014-08-29,51.985,52.033,51.702,51.78,582657,0
2014-09-02,51.965,52.171,51.515,51.712,810466,0
2014-09-03,51.975,52.161,51.485,51.624,796495,0
2014-09-04,51.809,52.269,51.544,51.741,632821,0
2014-09-05,51.604,52.102,51.299,51.985,1360508,0
2014-09-08,52.023,52.319,51.712,51.858,532709,0
2014-09-09,51.761,51.848,51.24,51.269,538074,0
2014-09-10,51.289,51.78,51.259,51.624,464692,0
2014-09-11,51.428,51.644,51.249,51.525,338952,0
2014-09-12,51.408,51.447,50.918,51.045,490625,0
2014-09-15,50.947,51.025,50.586,50.721,542708,0
2014-09-16,50.721,50.831,50.467,50.672,688532,0
2014-09-17,50.831,51.105,50.497,50.731,1014401,0
2014-09-18,50.918,51.075,50.721,50.899,1082098,0
2014-09-19,51.202,51.428,50.947,51.105,1168456,0
2014-09-22,50.965,50.975,50.212,50.408,796265,0
2014-09-23,50.369,50.497,49.694,49.734,1020865,0
2014-09-24,49.754,50.331,49.526,50.292,1025506,0
2014-09-25,50.055,50.154,49.38,49.556,706829,0
2014-09-26,49.615,50.995,49.556,50.955,1619779,0
2014-09-29,50.349,50.378,49.773,49.948,1808638,0
2014-09-30,49.84,50.035,49.165,49.195,1238799,0
2014-10-01,48.968,49.117,48.271,48.33,2457948,0
2014-10-02,48.251,48.499,47.654,48.291,1406880,0
2014-10-03,48.664,49.204,48.479,49.077,1102759,0
2014-10-06,49.165,49.437,49.008,49.165,877518,0
2014-10-07,48.568,48.664,47.509,47.528,1068960,0
2014-10-08,47.47,48.518,47.046,48.518,1313813,0
2014-10-09,48.37,48.45,47.402,47.422,1205221,0
2014-10-10,47.499,47.499,46.449,46.449,1623284,0
2014-10-13,46.518,46.606,45.303,45.361,1570675,0
2014-10-14,45.687,46.028,44.972,45.186,2214350,0
2014-10-15,44.559,45.909,44.207,45.687,2086567,0
2014-10-16,45.002,46.625,44.823,46.449,1481151,0
2014-10-17,47.028,47.97,46.94,47.841,1969337,0
2014-10-20,47.723,48.301,47.342,48.271,1477879,0
2014-10-21,48.801,49.496,48.664,49.447,1383208,0
2014-10-22,49.546,49.585,48.617,48.645,1751480,0
2014-10-23,49.341,50.005,49.087,49.801,921386,0
2014-10-24,49.754,50.349,49.427,50.292,1006824,0
2014-10-27,49.988,50.292,49.565,50.242,1225438,0
2014-10-28,49.351,50.566,49.057,50.536,1519408,0
2014-10-29,50.497,50.672,49.341,49.84,1027129,0
2014-10-30,49.575,50.477,49.575,50.193,887509,0
2014-10-31,50.937,51.095,50.369,51.095,1628866,0
2014-11-03,51.075,51.339,50.418,50.937,1163219,0
2014-11-04,50.947,50.947,50.222,50.282,855921,0
2014-11-05,50.546,50.731,50.202,50.349,1129614,0
2014-11-06,50.596,51.125,50.202,51.115,1356398,0
2014-11-07,50.909,51.035,50.632,50.955,1493599,0
2014-11-10,50.947,51.299,50.771,51.164,1226214,0
2014-11-11,51.289,51.319,50.918,51.249,1005561,0
2014-11-12,50.899,51.279,50.791,51.164,1868045,0
2014-11-13,47.518,50.134,45.969,49.301,10074528,0
2014-11-14,49.008,50.811,48.978,50.652,2379281,0
2014-11-17,50.272,50.517,49.565,50.025,1808489,0
2014-11-18,49.968,50.566,49.565,49.684,2705667,0
2014-11-19,49.664,50.075,49.281,49.968,961664,0
2014-11-20,49.734,50.183,49.605,49.889,709423,0
2014-11-21,50.632,50.821,50.262,50.586,797140,0
2014-11-24,50.632,50.899,50.408,50.632,970465,0
2014-11-25,50.899,51.154,50.691,50.889,1032921,0
2014-11-26,50.927,50.947,50.457,50.652,1319476,0
2014-11-28,50.252,50.388,49.782,49.928,742898,0
2014-12-01,49.664,50.055,49.37,49.625,1351729,0
2014-12-02,49.684,50.173,49.506,50.045,756678,0
2014-12-03,50.282,51.242,49.801,50.939,947184,0
2014-12-04,50.762,50.997,50.547,50.782,700222,0
2014-12-05,50.772,50.891,50.419,50.567,904883,0
2014-12-08,50.557,50.673,49.801,50.045,795518,0
2014-12-09,49.505,50.163,49.456,50.124,667477,0
2014-12-10,49.773,49.849,48.565,48.799,1231614,0
2014-12-11,49.095,49.456,48.604,48.722,836014,0
2014-12-12,48.652,48.836,47.611,47.689,1930685,0
2014-12-15,48.044,48.161,47.475,47.759,1219848,0
2014-12-16,47.602,48.732,47.592,47.827,1388942,0
2014-12-17,47.887,49.32,47.631,49.183,1570782,0
2014-12-18,49.928,51.351,49.545,51.321,2471547,0
2014-12-19,51.42,51.999,51.261,51.391,2993708,0
2014-12-22,51.401,52.274,51.281,52.156,1202907,0
2014-12-23,52.304,52.853,52.166,52.793,1267303,0
2014-12-24,52.773,53.157,52.529,52.982,617813,0
2014-12-26,53.117,53.246,52.903,52.982,462204,0
2014-12-29,52.725,53.147,52.489,52.923,1003079,0
2014-12-30,52.686,52.725,52.274,52.294,600117,0
2014-12-31,52.548,52.773,51.607,51.656,767406,0
2015-01-02,51.783,51.891,50.967,51.647,663998,0
2015-01-05,51.057,51.195,49.918,50.094,883793,0
2015-01-06,50.094,50.173,48.741,49.134,1446043,0
2015-01-07,49.614,49.683,49.115,49.28,1229852,0
2015-01-08,49.703,50.508,49.604,50.498,1620274,0
2015-01-09,50.643,50.762,50.015,50.045,1110762,0
2015-01-12,49.968,49.988,48.682,48.799,1529587,0
2015-01-13,49.065,49.505,48.191,48.799,1171016,0
2015-01-14,48.082,48.515,47.602,48.191,1048098,0
2015-01-15,48.457,48.555,47.397,47.437,1174778,0
2015-01-16,47.288,47.699,46.974,47.66,2038689,0
2015-01-20,47.907,48.064,47.189,47.562,1381249,0
2015-01-21,47.407,48.337,47.377,48.238,971423,0
2015-01-22,48.317,48.662,47.739,48.377,1068637,0
2015-01-23,48.209,48.407,47.709,47.927,1047123,0
2015-01-26,47.996,48.702,47.611,48.662,1306882,0
2015-01-27,48.112,48.437,47.611,48.092,1448604,0
2015-01-28,48.555,49.271,47.739,47.847,2429710,0
2015-01-29,47.817,48.397,47.169,48.229,1567568,0
2015-01-30,47.787,48.229,46.964,47.013,1719496,0
2015-02-02,47.288,48.662,47.071,48.604,1619141,0
2015-02-03,48.916,49.84,48.916,49.515,1555820,0
2015-02-04,49.271,49.388,48.457,48.595,1011419,0
2015-02-05,48.732,49.251,48.692,48.769,1191698,0
2015-02-06,48.808,49.211,48.515,48.692,1104591,0
2015-02-09,48.476,49.095,48.476,48.926,882539,0
2015-02-10,49.183,49.241,48.476,49.105,796932,0
2015-02-11,49.075,49.231,48.769,48.976,1034469,0
2015-02-12,49.211,49.801,49.075,49.673,992397,0
2015-02-13,50.144,50.508,49.958,50.458,1166196,0
2015-02-17,50.399,50.643,50.134,50.547,1170833,0
2015-02-18,50.419,50.692,50.302,50.428,564869,0
2015-02-19,50.302,50.722,50.232,50.312,730868,0
2015-02-20,50.232,50.673,49.733,50.663,958345,0
2015-02-23,50.633,51.45,50.547,51.44,1329452,0
2015-02-24,51.331,51.744,51.251,51.627,1007434,0
2015-02-25,51.695,51.999,51.647,51.969,1314074,0
2015-02-26,51.901,52.324,51.705,52.284,1835864,0
2015-02-27,52.254,52.499,52.087,52.156,2027722,0
2015-03-02,52.156,52.813,51.93,52.754,1119122,0
2015-03-03,52.364,52.744,52.354,52.548,1205218,0
2015-03-04,52.294,52.304,51.754,51.881,775357,0
2015-03-05,52.008,52.126,51.617,51.939,1303029,0
2015-03-06,51.47,51.734,50.929,51.057,737353,0
2015-03-09,51.107,51.361,50.92,51.242,803884,0
2015-03-10,50.596,50.742,50.282,50.488,1145817,0
2015-03-11,50.488,50.615,50.212,50.508,754471,0
2015-03-12,50.682,51.213,50.653,51.195,601742,0
2015-03-13,51.037,51.117,50.632,51.037,995444,0
2015-03-16,51.127,52.109,51.077,52.059,1334140,0
2015-03-17,51.725,51.95,51.331,51.911,852641,0
2015-03-18,51.784,53.033,51.45,52.816,1036738,0
2015-03-19,52.443,52.521,51.843,52.208,786427,0
2015-03-20,52.356,52.946,52.316,52.896,1887549,0
2015-03-23,53.091,53.091,52.472,52.757,893325,0
2015-03-24,52.669,52.886,52.316,52.316,692447,0
2015-03-25,52.472,52.56,51.107,51.127,1595841,0
2015-03-26,50.88,51.127,50.681,50.977,1971765,0
2015-03-27,50.861,51.087,50.622,50.939,1354788,0
2015-03-30,51.166,52.148,51.137,52.079,1359975,0
2015-03-31,51.833,51.902,51.529,51.657,1156243,0
2015-04-01,51.311,51.667,51.166,51.401,1635408,0
2015-04-02,51.548,51.94,51.291,51.519,659798,0
2015-04-06,51.331,52.227,51.195,52.029,1025244,0
2015-04-07,52.019,52.306,51.931,52.148,1052528,0
2015-04-08,52.128,52.326,51.853,52.306,858847,0
2015-04-09,52.217,52.619,52.079,52.501,651296,0
2015-04-10,52.708,52.708,52.316,52.619,1061657,0
2015-04-13,52.531,52.728,51.931,52,656441,0
2015-04-14,51.911,52.237,51.765,52.099,973372,0
2015-04-15,52.286,52.599,52.178,52.413,1322801,0
2015-04-16,52.158,52.178,51.677,51.921,865441,0
2015-04-17,51.548,51.548,50.681,50.841,956794,0
2015-04-20,51.097,51.519,51.087,51.186,818689,0
2015-04-21,51.331,51.46,50.781,51.195,951995,0
2015-04-22,51.213,51.548,50.711,51.47,844259,0
2015-04-23,51.371,51.882,51.281,51.803,720721,0
2015-04-24,51.823,51.833,51.077,51.45,481758,0
2015-04-27,51.558,51.775,51.281,51.371,946114,0
2015-04-28,51.222,51.44,51.077,51.43,1138957,0
2015-04-29,50.957,51.794,50.369,51.519,1899144,0
2015-04-30,51.311,51.784,51.251,51.538,2265913,0
2015-05-01,51.716,51.95,51.42,51.843,1099087,0
2015-05-04,51.921,52.669,51.921,52.384,1369130,0
2015-05-05,52.158,52.796,51.863,51.99,1591469,0
2015-05-06,52.138,52.237,51.097,51.391,1277272,0
2015-05-07,51.291,51.716,51.127,51.41,788305,0
2015-05-08,52,52.158,51.735,52.019,775849,0
2015-05-11,51.95,52.138,51.784,51.98,721434,0
2015-05-12,51.823,52.57,51.686,52.394,1248825,0
2015-05-13,52.708,53.887,52.699,53.426,2031774,0
2015-05-14,53.751,54.419,53.516,54.292,1082305,0
2015-05-15,54.439,54.528,54.036,54.449,1433646,0
2015-05-18,54.173,54.626,54.134,54.449,1494901,0
2015-05-19,54.419,54.547,53.8,54.036,681804,0
2015-05-20,54.026,54.124,53.761,54.016,756831,0
2015-05-21,53.927,54.282,53.877,54.026,651763,0
2015-05-22,53.976,54.134,53.731,53.828,717468,0
2015-05-26,53.584,53.584,52.806,52.995,750655,0
2015-05-27,52.926,53.545,52.926,53.456,763644,0
2015-05-28,53.346,53.426,53.003,53.26,628442,0
2015-05-29,53.21,53.296,52.482,52.856,1649240,0
2015-06-01,53.082,53.082,52.453,52.796,694788,0
2015-06-02,52.59,53.426,52.326,53.13,758425,0
2015-06-03,53.12,53.446,52.985,53.21,750626,0
2015-06-04,52.886,52.906,52.099,52.403,1184219,0
2015-06-05,52.472,53.033,52.336,52.975,1096239,0
2015-06-08,52.906,53.22,52.747,53.082,1269146,0
2015-06-09,53.101,53.296,52.826,52.836,581835,0
2015-06-10,53.091,53.692,52.916,53.602,541135,0
2015-06-11,53.672,54.056,53.456,53.897,1116111,0
2015-06-12,53.761,54.449,53.592,53.927,1091596,0
2015-06-15,53.335,53.395,53.061,53.259,769499,0
2015-06-16,53.169,53.525,52.894,53.475,637389,0
2015-06-17,53.573,53.771,53.169,53.583,627845,0
2015-06-18,53.828,54.44,53.652,54.263,920088,0
2015-06-19,54.144,54.203,53.722,53.741,1081339,0
2015-06-22,54.124,54.183,53.751,53.917,653740,0
2015-06-23,54.065,54.065,53.602,53.858,695053,0
2015-06-24,53.722,53.791,53.109,53.249,877238,0
2015-06-25,53.259,53.325,52.844,52.983,891859,0
2015-06-26,53.199,54.303,52.983,54.273,2166234,0
2015-06-29,53.435,53.867,53.179,53.219,1871858,0
2015-06-30,53.937,54.124,53.455,53.947,1630104,0
2015-07-01,54.293,54.754,54.036,54.655,2051186,0
2015-07-02,54.991,55.149,54.36,54.705,1586216,0
2015-07-06,54.153,54.37,53.445,53.642,1197911,0
2015-07-07,53.642,54.163,53.159,53.996,1922630,0
2015-07-08,53.612,53.791,52.637,52.963,1472284,0
2015-07-09,53.818,54.243,53.305,53.485,1563165,0
2015-07-10,54.223,54.38,53.887,54.263,1283614,0
2015-07-13,54.834,55.198,54.4,55.08,1601651,0
2015-07-14,55.031,55.07,54.685,54.932,897545,0
2015-07-15,54.834,54.971,54.134,54.203,899284,0
2015-07-16,54.529,54.784,54.144,54.449,660644,0
2015-07-17,54.41,54.459,53.887,54.026,557881,0
2015-07-20,54.006,54.42,53.897,54.263,540418,0
2015-07-21,54.193,54.35,53.791,53.858,996044,0
2015-07-22,53.838,54.303,53.672,54.173,1167347,0
2015-07-23,54.293,54.952,54.263,54.313,1286154,0
2015-07-24,54.203,54.35,52.993,53.129,1208067,0
2015-07-27,52.499,52.588,51.151,51.218,2441824,0
2015-07-28,51.456,51.85,51.062,51.653,2127851,0
2015-07-29,51.899,52.657,51.564,52.529,1971879,0
2015-07-30,52.381,52.637,52.195,52.548,1238937,0
2015-07-31,52.716,52.716,52.135,52.243,1663489,0
2015-08-03,52.363,52.529,51.86,52.48,1785073,0
2015-08-04,52.303,53.887,52.135,52.894,2176998,0
2015-08-05,53.091,54.183,53.091,53.405,1108249,0
2015-08-06,53.305,54.37,53.305,54.203,2277782,0
2015-08-07,53.996,54.331,53.848,54.105,1329004,0
2015-08-10,54.489,55.374,54.479,55.228,1602461,0
2015-08-11,54.43,54.971,54.4,54.784,1247032,0
2015-08-12,53.741,54.784,53.741,54.646,1247059,0
2015-08-13,54.499,55.483,54.42,55.198,994215,0
2015-08-14,55.12,55.879,55.021,55.799,1072912,0
2015-08-17,55.602,56.657,55.188,56.627,1369216,0
2015-08-18,56.577,56.792,56.458,56.627,1350228,0
2015-08-19,56.174,56.27,55.384,55.68,1055548,0
2015-08-20,55.297,55.433,54.223,54.223,1005386,0
2015-08-21,53.809,54.163,53.012,53.022,1775087,0
2015-08-24,50.037,52.401,49.783,51.78,3754288,0
2015-08-25,53.109,53.239,50.696,50.706,1796207,0
2015-08-26,51.899,52.588,51.082,52.401,2616275,0
2015-08-27,52.983,53.907,52.637,53.907,1578599,0
2015-08-28,53.602,54.263,53.355,53.937,1844543,0
2015-08-31,53.642,53.642,52.834,53.002,1941618,0
2015-09-01,51.85,52.086,50.736,51.052,1732640,0
2015-09-02,51.653,51.957,50.982,51.928,2087232,0
2015-09-03,51.987,52.519,51.78,51.977,1208270,0
2015-09-04,51.238,51.574,51.022,51.142,1082253,0
2015-09-08,52.145,52.844,51.86,52.804,1213955,0
2015-09-09,53.335,53.515,52.066,52.185,758635,0
2015-09-10,52.205,52.451,51.761,52.125,689319,0
2015-09-11,51.977,52.411,51.604,52.411,706644,0
2015-09-14,52.363,52.727,51.652,51.966,774078,0
2015-09-15,52.175,52.785,51.956,52.667,697947,0
2015-09-16,52.627,53.135,52.519,53.043,776096,0
2015-09-17,53.11,53.773,52.697,52.775,937696,0
2015-09-18,51.976,52.155,51.325,51.454,1496352,0
2015-09-21,51.603,51.849,51.217,51.464,898359,0
2015-09-22,50.674,51,50.22,50.833,1524231,0
2015-09-23,50.941,51.11,50.624,50.863,1255730,0
2015-09-24,50.359,50.902,49.955,50.823,2234050,0
2015-09-25,51.365,51.553,51,51.315,1297057,0
2015-09-28,50.843,50.96,49.995,50.142,1806174,0
2015-09-29,50.359,50.793,50.023,50.438,949755,0
2015-09-30,51.02,51.681,50.931,51.613,2393900,0
2015-10-01,51.72,51.956,50.419,51.159,1727684,0
2015-10-02,50.28,52.568,50.28,52.558,1084884,0
2015-10-05,53.18,54.039,52.273,53.989,1181827,0
2015-10-06,53.9,54.363,53.507,53.724,956851,0
2015-10-07,54.078,54.896,53.753,54.403,1017675,0
2015-10-08,54.186,55.203,54.009,55.154,1108808,0
2015-10-09,55.173,55.617,55.055,55.262,1065014,0
2015-10-12,55.183,55.369,54.906,55.025,1029110,0
2015-10-13,54.523,54.778,53.979,54.186,1726873,0
2015-10-14,54.059,54.166,53.27,53.377,1473645,0
2015-10-15,53.614,53.86,52.885,53.793,951885,0
2015-10-16,53.763,53.763,52.815,53.367,1148140,0
2015-10-19,53.23,53.604,52.974,53.546,804299,0
2015-10-20,53.367,54.286,53.2,53.86,1284349,0
2015-10-21,54.078,54.788,53.801,53.88,994359,0
2015-10-22,54.127,55.369,54.088,54.876,1424785,0
2015-10-23,55.341,55.388,54.582,55.105,1393563,0
2015-10-26,55.193,55.765,55.105,55.538,2846833,0
2015-10-27,52.994,53.714,51.603,53.033,4162235,0
2015-10-28,52.984,53.527,52.637,53.487,1861798,0
2015-10-29,53.811,54.679,53.811,53.94,2296179,0
2015-10-30,54.137,54.621,53.91,54.078,2212447,0
2015-11-02,54.127,54.946,53.999,54.689,1082426,0
2015-11-03,54.582,55.213,54.423,54.966,1365988,0
2015-11-04,55.075,55.745,54.966,55.418,1509780,0
2015-11-05,55.379,56.05,55.359,55.715,980572,0
2015-11-06,55.478,55.815,55.015,55.448,751876,0
2015-11-09,55.272,55.428,54.679,55.262,861102,0
2015-11-10,54.985,55.331,54.443,55.213,703825,0
2015-11-11,55.518,55.696,54.966,55.015,980978,0
2015-11-12,54.542,54.798,53.297,53.357,1311250,0
2015-11-13,53.14,53.644,53.003,53.033,887209,0
2015-11-16,53.023,54.156,52.835,54.156,970537,0
2015-11-17,54.186,54.393,53.357,53.507,1137192,0
2015-11-18,53.793,55.233,53.594,55.173,1122899,0
2015-11-19,55.193,55.312,54.886,55.035,1081945,0
2015-11-20,55.292,55.785,55.134,55.458,937185,0
2015-11-23,55.388,55.686,55.262,55.548,711125,0
2015-11-24,55.35,55.855,55.025,55.696,1193251,0
2015-11-25,55.735,55.914,55.528,55.696,1238361,0
2015-11-27,55.735,56.199,55.676,56.09,432656,0
2015-11-30,56.011,56.227,55.627,55.696,1577046,0
2015-12-01,55.855,56.16,55.578,55.904,1211608,0
2015-12-02,55.815,55.894,55.074,55.133,1339724,0
2015-12-03,55.153,55.33,53.62,54.056,1387716,0
2015-12-04,54.124,54.855,53.947,54.648,1775648,0
2015-12-07,54.313,54.56,54.026,54.451,1020411,0
2015-12-08,53.967,54.085,53.166,53.186,1271331,0
2015-12-09,52.83,54.183,52.83,53.353,1850644,0
2015-12-10,53.283,53.78,53.206,53.433,2417831,0
2015-12-11,52.87,52.96,52.218,52.277,1701663,0
2015-12-14,52.357,52.81,52.277,52.78,2180739,0
2015-12-15,53.246,53.313,52.612,52.692,2088389,0
2015-12-16,53.186,53.897,52.751,53.7,2067237,0
2015-12-17,53.73,53.927,52.78,52.91,1954589,0
2015-12-18,52.652,52.96,52.287,52.317,3329643,0
2015-12-21,52.712,52.92,52.179,52.445,1280421,0
2015-12-22,52.712,52.92,52.405,52.78,2352154,0
2015-12-23,53.136,53.857,52.95,53.523,1479301,0
2015-12-24,53.313,53.817,53.313,53.64,391624,0
2015-12-28,53.523,53.61,53.008,53.293,715886,0
2015-12-29,53.77,54.046,53.358,53.897,535514,0
2015-12-30,53.817,53.976,53.493,53.533,607414,0
2015-12-31,53.266,53.6,52.94,52.95,717235,0
2016-01-04,52.228,52.297,51.655,52.019,1965860,0
2016-01-05,52.019,52.238,51.427,51.753,1292548,0
2016-01-06,50.962,51.288,50.365,50.578,1997558,0
2016-01-07,49.788,49.837,48.789,49.382,2528912,0
2016-01-08,49.688,49.995,48.394,48.483,1729214,0
2016-01-11,48.562,48.927,47.228,47.624,2513061,0
2016-01-12,48.137,48.187,47.302,47.89,1732608,0
2016-01-13,48.187,48.344,46.773,46.823,1341231,0
2016-01-14,46.912,47.85,46.21,47.416,1528875,0
2016-01-15,46.38,47.584,46.37,47.316,1844976,0
2016-01-19,47.88,47.89,46.408,46.853,1217165,0
2016-01-20,45.855,46.448,44.55,46.002,1933911,0
2016-01-21,45.963,46.408,45.262,45.776,1891969,0
2016-01-22,46.684,46.972,46.012,46.35,1397865,0
2016-01-25,46.23,46.37,45.35,45.35,1306547,0
2016-01-26,45.687,46.161,45.529,46.062,1837181,0
2016-01-27,45.973,46.576,45.489,45.756,1608996,0
2016-01-28,46.21,46.32,45.37,45.628,1627198,0
2016-01-29,45.933,46.566,45.598,46.487,2898424,0
2016-02-01,46.022,46.35,45.42,46.121,3180726,0
2016-02-02,45.539,45.638,44.817,44.976,2528326,0
2016-02-03,45.43,45.653,44.156,45.301,2288645,0
2016-02-04,45.301,46.595,44.383,46.081,1901598,0
2016-02-05,43.414,45.4,42.308,44.788,3495743,0
2016-02-08,43.799,44.393,43.513,44.215,2994193,0
2016-02-09,43.839,45.539,43.513,45.202,1975913,0
2016-02-10,45.064,45.618,44.688,45.074,2321840,0
2016-02-11,44.105,44.907,43.749,44.49,2018148,0
2016-02-12,45.162,45.628,44.847,45.084,1743166,0
2016-02-16,45.766,45.776,44.708,45.43,2409809,0
2016-02-17,45.608,45.786,45.311,45.46,1931638,0
2016-02-18,45.47,45.509,45.006,45.311,1316512,0
2016-02-19,45.262,45.618,44.797,45.578,1608174,0
2016-02-22,45.855,46.36,45.499,45.578,1375742,0
2016-02-23,45.539,45.697,44.698,44.996,2454060,0
2016-02-24,44.403,44.966,44.105,44.837,2056688,0
2016-02-25,45.044,45.855,44.688,45.836,1192508,0
2016-02-26,46.052,46.438,45.618,46.111,1083484,0
2016-02-29,46.3,46.492,45.846,45.855,1379065,0
2016-03-01,46.131,47.5,45.993,47.336,1734310,0
2016-03-02,47.267,47.396,46.922,47.287,1169184,0
2016-03-03,47.406,47.668,46.932,47.643,938459,0
2016-03-04,47.574,47.979,47.326,47.555,1017606,0
2016-03-07,47.366,47.757,47.326,47.584,844846,0
2016-03-08,47.238,47.555,47.032,47.158,1596439,0
2016-03-09,47.277,47.416,46.972,47.08,944591,0
2016-03-10,47.09,47.218,46.26,46.833,1474183,0
2016-03-11,47.316,47.53,46.972,47.495,1361993,0
2016-03-14,47.436,48.102,46.25,47.94,1915811,0
2016-03-15,47.573,48.029,47.306,48.009,1503673,0
2016-03-16,47.722,48.484,47.573,48.286,1647173,0
2016-03-17,48.345,49.572,48.325,49.405,2145665,0
2016-03-18,49.375,49.771,49.236,49.651,2365580,0
2016-03-21,49.641,49.781,49.068,49.395,808218,0
2016-03-22,49.424,49.533,49.048,49.266,927457,0
2016-03-23,49.266,49.365,48.702,48.849,721597,0
2016-03-24,48.593,48.622,48.197,48.573,867592,0
2016-03-28,48.543,48.839,48.315,48.761,914069,0
2016-03-29,48.543,49.266,48.207,49.226,1201833,0
2016-03-30,49.632,50.137,49.553,49.811,1889948,0
2016-03-31,49.651,49.781,49.098,49.474,1253119,0
2016-04-01,49.316,49.651,48.702,49.602,846742,0
2016-04-04,49.661,49.661,48.682,48.82,1308120,0
2016-04-05,48.503,48.82,48.217,48.345,793742,0
2016-04-06,48.355,48.479,47.89,48.455,767879,0
2016-04-07,48.068,48.791,48.019,48.533,1622785,0
2016-04-08,48.969,49.226,48.771,49.029,1135769,0
2016-04-11,49.176,49.444,48.692,48.989,1238123,0
2016-04-12,48.989,49.671,48.801,49.513,887365,0
2016-04-13,49.88,50.405,49.582,50.365,1133137,0
2016-04-14,50.484,50.563,50.088,50.166,1112938,0
2016-04-15,50.176,50.305,49.939,50.018,928115,0
2016-04-18,49.741,50.068,49.681,49.969,815834,0
2016-04-19,50.196,50.588,50.008,50.474,1381357,0
2016-04-20,50.205,50.671,50.107,50.434,1273901,0
2016-04-21,50.335,50.519,50.186,50.444,980363,0
2016-04-22,50.335,50.71,50.235,50.621,1025735,0
2016-04-25,50.474,50.641,50.225,50.524,961405,0
2016-04-26,50.651,51.123,50.375,51.078,1250797,0
2016-04-27,51.078,52.072,51.043,51.809,1685527,0
2016-04-28,48.207,48.484,46.731,47.613,8545374,0
2016-04-29,47.355,48.276,47.237,47.603,3291697,0
2016-05-02,47.623,48.227,47.623,47.969,1519450,0
2016-05-03,47.702,47.89,47.078,47.247,1473298,0
2016-05-04,46.91,47.048,46.317,46.484,1961178,0
2016-05-05,46.494,46.851,46.118,46.168,1394457,0
2016-05-06,46.098,46.347,45.534,46.267,1245472,0
2016-05-09,46.267,46.327,45.584,45.842,1384959,0
2016-05-10,45.989,46.652,45.782,46.543,1719382,0
2016-05-11,46.474,46.771,46.277,46.435,2438661,0
2016-05-12,46.533,46.831,46.078,46.514,1203641,0
2016-05-13,46.317,46.588,45.564,45.851,1505227,0
2016-05-16,45.772,46.637,45.722,46.494,1919434,0
2016-05-17,46.357,46.96,46.217,46.602,1975766,0
2016-05-18,46.563,47.207,46.272,47.03,1955959,0
2016-05-19,46.672,46.801,46.148,46.553,1641980,0
2016-05-20,46.891,47.227,46.642,47.048,1132573,0
2016-05-23,47.048,47.315,46.702,47.048,1017730,0
2016-05-24,47.286,47.514,47.117,47.247,2739502,0
2016-05-25,47.504,47.652,47.237,47.444,1123034,0
2016-05-26,47.375,47.652,47.197,47.315,733579,0
2016-05-27,47.425,47.484,47.117,47.345,651896,0
2016-05-31,47.425,47.692,47.078,47.335,1365154,0
2016-06-01,47.197,47.583,46.785,47.415,1379332,0
2016-06-02,47.315,47.425,47.107,47.355,999937,0
2016-06-03,47.107,47.355,46.741,47,1115951,0
2016-06-06,47.127,47.79,47.025,47.742,984401,0
2016-06-07,47.87,48.435,47.87,48.256,1062325,0
2016-06-08,48.365,48.854,48.355,48.732,951142,0
2016-06-09,48.355,48.355,47.94,48.296,856473,0
2016-06-10,47.82,48.127,47.633,47.83,1089975,0
2016-06-13,47.603,47.781,46.731,46.781,1601066,0
2016-06-14,46.592,46.801,46.196,46.434,1122876,0
2016-06-15,46.612,46.791,46.187,46.216,1033671,0
2016-06-16,45.897,46.385,45.352,46.286,975783,0
2016-06-17,46.336,46.444,45.977,46.147,1478173,0
2016-06-20,46.791,47.118,46.405,46.453,1291816,0
2016-06-21,46.583,46.672,45.977,46.017,1347732,0
2016-06-22,46.117,46.326,45.859,46.037,951824,0
2016-06-23,46.563,47.079,46.52,47.079,1070997,0
2016-06-24,45.194,45.642,44.332,44.332,5009839,0
2016-06-27,43.855,43.875,42.924,43.519,2386482,0
2016-06-28,44.035,44.391,43.885,44.342,1618618,0
2016-06-29,44.847,45.421,44.688,45.106,2415573,0
2016-06-30,45.164,45.849,45.164,45.849,2650583,0
2016-07-01,45.877,46.266,45.83,46.017,1133217,0
2016-07-05,45.868,45.977,44.629,44.797,1745466,0
2016-07-06,44.688,44.728,44.123,44.57,2247344,0
2016-07-07,44.797,45.145,44.6,44.987,1712997,0
2016-07-08,45.482,45.622,45.293,45.462,1451680,0
2016-07-11,45.74,45.927,45.512,45.859,1309009,0
2016-07-12,46.236,46.483,45.84,46.316,1168337,0
2016-07-13,46.376,46.533,46.017,46.067,975796,0
2016-07-14,46.503,47,46.286,46.722,1757570,0
2016-07-15,46.91,47.267,46.91,47.228,1502887,0
2016-07-18,47.178,47.336,47.018,47.128,1061907,0
2016-07-19,47.079,47.615,46.96,47.605,1863604,0
2016-07-20,47.754,47.832,47.386,47.396,1214138,0
2016-07-21,47.346,47.565,46.801,46.97,1606556,0
2016-07-22,46.92,46.98,46.662,46.95,1254341,0
2016-07-25,46.811,46.93,46.326,46.473,1575954,0
2016-07-26,46.493,47.04,46.493,47.02,766385,0
2016-07-27,47.04,47.178,46.722,46.821,637944,0
2016-07-28,46.801,47.079,46.463,47,908250,0
2016-07-29,46.97,46.97,46.434,46.642,1291430,0
2016-08-01,46.563,46.771,46.296,46.692,794927,0
2016-08-02,46.722,46.722,45.957,46.067,888159,0
2016-08-03,45.947,46.473,45.72,46.463,1562022,0
2016-08-04,43.141,46.336,42.944,45.532,4398579,0
2016-08-05,45.73,46.067,45.492,45.81,4237460,0
2016-08-08,45.957,46.92,45.77,46.692,4800253,0
2016-08-09,46.722,47.346,46.642,46.98,2286801,0
2016-08-10,47.04,47.198,46.791,46.901,2063426,0
2016-08-11,47.069,47.376,47,47.098,1471335,0
2016-08-12,47.128,47.248,46.811,47.208,1279087,0
2016-08-15,47.416,47.942,47.386,47.912,1476765,0
2016-08-16,47.862,48.18,47.787,47.981,1270741,0
2016-08-17,48.011,48.11,47.734,47.981,1394888,0
2016-08-18,47.882,48.526,47.882,48.526,1338105,0
2016-08-19,48.22,49.003,48.18,48.873,1850314,0
2016-08-22,48.656,49.042,48.477,48.805,1242799,0
2016-08-23,49.042,49.321,48.775,48.873,1541195,0
2016-08-24,48.903,49.341,48.903,49.211,1393602,0
2016-08-25,49.181,49.572,49.003,49.38,1312928,0
2016-08-26,49.439,49.856,49.107,49.251,1054271,0
2016-08-29,49.251,49.498,49.082,49.41,907046,0
2016-08-30,49.41,49.577,48.913,49.201,853983,0
2016-08-31,49.052,49.082,48.249,48.348,1470056,0
2016-09-01,48.388,48.506,47.862,48.378,1552909,0
2016-09-02,48.586,48.815,48.506,48.746,686027,0
2016-09-06,48.785,49.003,48.388,48.516,774066,0
2016-09-07,48.506,48.606,48.239,48.338,680240,0
2016-09-08,48.318,48.318,47.932,48.07,986241,0
2016-09-09,47.684,47.981,47.366,47.386,1917363,0
2016-09-12,47.04,48.19,46.881,48.1,1226279,0
2016-09-13,47.674,47.922,47.346,47.515,1089686,0
2016-09-14,47.525,47.555,47.058,47.207,1023624,0
2016-09-15,47.097,47.475,47.097,47.297,2560447,0
2016-09-16,47.039,47.039,46.442,46.471,1676419,0
2016-09-19,46.62,46.9,46.471,46.79,1464194,0
2016-09-20,47.107,47.247,46.334,46.481,1993660,0
2016-09-21,46.7,47.058,46.59,47.029,1527128,0
2016-09-22,47.406,47.893,47.376,47.803,1918308,0
2016-09-23,47.575,47.724,47.053,47.068,1010651,0
2016-09-26,46.541,46.919,46.541,46.75,1522333,0
2016-09-27,46.73,47.277,46.64,47.267,1173459,0
2016-09-28,47.316,47.744,47.127,47.674,1742187,0
2016-09-29,47.475,47.754,46.919,46.929,1475355,0
2016-09-30,47.167,47.615,47.088,47.475,2239286,0
2016-10-03,47.287,47.714,47.107,47.127,1256078,0
2016-10-04,47.227,47.376,46.75,46.83,2548656,0
2016-10-05,47.078,47.913,46.89,47.813,2209568,0
2016-10-06,47.764,47.992,47.406,47.883,1552479,0
2016-10-07,47.764,47.783,47.336,47.436,1780565,0
2016-10-10,47.644,47.823,47.127,47.237,1190138,0
2016-10-11,46.989,46.989,46.004,46.104,2501793,0
2016-10-12,46.024,46.244,45.874,45.944,2249993,0
2016-10-13,45.588,45.618,45.26,45.408,1416972,0
2016-10-14,45.797,46.034,45.518,45.548,1141612,0
2016-10-17,45.548,45.628,45.15,45.16,746423,0
2016-10-18,45.548,45.548,45.16,45.358,1015008,0
2016-10-19,45.378,45.518,45.24,45.378,846509,0
2016-10-20,45.289,45.378,45.061,45.18,783143,0
2016-10-21,44.812,45.051,44.504,44.962,1113515,0
2016-10-24,45.438,45.648,44.614,44.832,1843619,0
2016-10-25,44.792,44.962,44.484,44.514,920806,0
2016-10-26,44.395,44.763,44.237,44.544,1895970,0
2016-10-27,44.644,44.703,43.878,43.908,2082813,0
2016-10-28,43.988,44.514,43.709,43.848,3764322,0
2016-10-31,44.068,44.182,43.778,43.818,2775341,0
2016-11-01,44.713,45.737,44.375,44.604,11717350,0
2016-11-02,44.087,44.723,43.7,43.818,3640347,0
2016-11-03,44.464,44.614,43.838,43.978,2927894,0
2016-11-04,43.978,44.614,43.898,44.107,7431024,0
2016-11-07,44.723,44.872,44.454,44.574,3173659,0
2016-11-08,44.604,45.274,44.306,45.121,2722699,0
2016-11-09,44.763,46.765,44.494,46.501,4091546,0
2016-11-10,46.989,47.774,46.949,47.615,3413422,0
2016-11-11,47.356,47.585,46.65,46.979,1926419,0
2016-11-14,47.207,47.674,46.989,47.535,2513095,0
2016-11-15,47.545,47.783,47.326,47.764,2129592,0
2016-11-16,47.595,47.853,47.137,47.157,2038601,0
2016-11-17,47.386,48.131,47.197,47.893,1907373,0
2016-11-18,47.783,47.873,47.277,47.346,1249481,0
2016-11-21,47.515,47.833,47.217,47.307,4595087,0
2016-11-22,47.416,47.565,47.029,47.257,1806773,0
2016-11-23,47.267,47.297,46.88,47.167,1718940,0
2016-11-25,47.177,47.436,47.078,47.167,504010,0
2016-11-28,47.009,47.045,45.827,45.934,3370094,0
2016-11-29,45.856,45.909,45.488,45.688,3093359,0
2016-11-30,46.074,47.597,46.014,47.048,4472231,0
2016-12-01,47.416,49.413,47.218,49.085,5625316,0
2016-12-02,49.085,49.169,47.684,47.704,3193538,0
2016-12-05,47.953,48.63,47.943,48.361,2408781,0
2016-12-06,48.261,49.317,48.162,49.297,4367725,0
2016-12-07,49.585,50.77,49.257,50.62,3871183,0
2016-12-08,50.62,50.999,50.322,50.82,2771706,0
2016-12-09,50.81,50.979,50.412,50.64,1593232,0
2016-12-12,50.65,51.029,50.202,50.412,2032741,0
2016-12-13,50.482,50.625,49.974,50.053,1871710,0
2016-12-14,49.795,50.202,49.575,49.595,2504207,0
2016-12-15,49.525,49.884,49.347,49.645,1982140,0
2016-12-16,49.615,49.755,48.928,48.958,2813857,0
2016-12-19,48.978,49.177,48.66,48.918,1383487,0
2016-12-20,49.058,49.327,48.888,49.247,972717,0
2016-12-21,49.138,49.471,48.789,49.078,1321980,0
2016-12-22,50.013,50.153,49.138,49.197,1161062,0
2016-12-23,49.267,49.515,49.138,49.227,668871,0
2016-12-27,49.217,49.635,49.148,49.485,575197,0
2016-12-28,49.615,49.705,48.52,48.53,961654,0
2016-12-29,48.53,48.73,48.231,48.441,893660,0
2016-12-30,48.49,48.61,47.99,48.381,1050898,0
2017-01-03,48.819,49.148,48.331,48.998,1974604,0
2017-01-04,49.426,49.844,49.073,49.585,2489681,0
2017-01-05,49.347,49.525,48.441,48.958,1439572,0
2017-01-06,49.187,49.964,48.958,49.844,1541076,0
2017-01-09,49.665,49.894,49.068,49.407,1506843,0
2017-01-10,49.515,49.84,49.128,49.645,1418309,0
2017-01-11,49.555,49.854,49.392,49.755,1126133,0
2017-01-12,49.665,50.282,49.317,50.212,1416731,0
2017-01-13,50.322,50.77,50.322,50.432,1478272,0
2017-01-17,50.312,50.427,49.705,50.053,1363338,0
2017-01-18,50.163,50.541,49.961,50.482,2039964,0
2017-01-19,50.68,50.949,50.207,50.452,1693461,0
2017-01-20,50.72,50.949,50.402,50.581,1229830,0
2017-01-23,50.402,50.75,49.835,50.232,1338906,0
2017-01-24,50.512,51.119,50.262,50.949,1030623,0
2017-01-25,51.387,52.194,51.277,52.164,2027366,0
2017-01-26,52.144,52.587,51.756,51.944,1888572,0
2017-01-27,51.944,52.194,51.392,51.577,1349189,0
2017-01-30,51.577,51.805,50.67,51.159,1477609,0
2017-01-31,51.149,51.227,50.62,50.87,1695833,0
2017-02-01,51.119,51.327,50.432,50.86,1713813,0
2017-02-02,50.551,50.85,50.212,50.81,1029769,0
2017-02-03,51.188,51.467,50.85,51.277,2076668,0
2017-02-06,51.149,51.756,50.959,51.427,3869319,0
2017-02-07,51.776,52.631,51.059,51.447,4802205,0
2017-02-08,51.477,52.244,51.079,52.114,2379163,0
2017-02-09,52.324,53.199,52.234,52.891,1859099,0
2017-02-10,53,53.408,52.821,53.279,1720007,0
2017-02-13,53.508,53.647,53.269,53.428,1749566,0
2017-02-14,53.239,53.388,52.961,53.338,2162684,0
2017-02-15,53.757,54.149,53.378,54.035,2016830,0
2017-02-16,54.025,54.184,53.677,54.125,1771408,0
2017-02-17,53.856,54.254,53.667,54.254,1727330,0
2017-02-21,54.234,54.931,54.115,54.901,6047238,0
2017-02-22,54.672,55.071,54.504,55.061,2546221,0
2017-02-23,55.071,55.231,53.916,54.244,1779311,0
2017-02-24,53.916,54.414,53.816,54.384,1002216,0
2017-02-27,54.474,54.563,54.154,54.254,1475878,0
2017-02-28,54.274,54.424,53.587,53.727,1343520,0
2017-03-01,54.504,55.121,54.504,55.011,1534415,0
2017-03-02,55.061,55.061,54.414,54.454,1146551,0
2017-03-03,54.514,54.771,54.184,54.603,1921844,0
2017-03-06,54.115,54.489,54.039,54.364,1048032,0
2017-03-07,54.494,54.643,54.194,54.264,1046060,0
2017-03-08,54.504,54.712,54.145,54.274,1579190,0
2017-03-09,54.294,54.374,53.508,53.548,1345434,0
2017-03-10,53.677,54.005,53.308,53.378,2276607,0
2017-03-13,53.458,54.055,53.418,54.025,1806214,0
2017-03-14,53.677,53.677,52.941,53.259,1654661,0
2017-03-15,53.488,54.106,53.448,53.947,1784623,0
2017-03-16,54.176,54.196,53.728,53.947,1820138,0
2017-03-17,54.176,54.246,53.708,54.156,1819513,0
2017-03-20,54.206,54.206,53.867,54.056,775976,0
2017-03-21,54.216,54.296,53.06,53.149,1907579,0
2017-03-22,53.139,53.378,52.76,53.209,1508001,0
2017-03-23,53.109,53.598,52.98,53.308,876387,0
2017-03-24,53.298,53.738,53.05,53.269,1367322,0
2017-03-27,52.511,53.513,52.272,53.348,1287212,0
2017-03-28,53.099,54.036,53.06,53.778,1294067,0
2017-03-29,53.708,54.366,53.528,54.036,1362122,0
2017-03-30,53.937,54.256,53.778,53.967,1161406,0
2017-03-31,53.768,54.106,53.628,53.927,1218182,0
2017-04-03,53.937,54.336,53.368,53.518,1574813,0
2017-04-04,53.438,53.768,53.348,53.608,879952,0
2017-04-05,53.907,54.376,53.438,53.538,1102356,0
2017-04-06,53.578,54.276,53.508,54.056,1057395,0
2017-04-07,53.967,54.126,53.768,53.996,1412453,0
2017-04-10,53.976,54.704,53.976,54.356,837362,0
2017-04-11,54.256,54.396,53.788,54.336,696371,0
2017-04-12,54.196,54.336,53.313,53.368,2358134,0
2017-04-13,53.199,53.638,53.04,53.05,1741712,0
2017-04-17,53.348,53.827,53.169,53.817,1176708,0
2017-04-18,53.628,54.056,53.498,53.827,1215083,0
2017-04-19,53.996,54.236,53.558,53.708,1133573,0
2017-04-20,54.036,54.724,53.957,54.615,1663603,0
2017-04-21,54.645,55.014,54.605,54.684,2098785,0
2017-04-24,55.372,56.5,55.124,56.42,2508894,0
2017-04-25,56.778,57.168,56.53,56.868,1815813,0
2017-04-26,56.958,57.288,56.858,56.938,2063872,0
2017-04-27,56.948,57.398,56.798,57.098,1395739,0
2017-04-28,57.068,57.426,56.788,57.038,2101223,0
2017-05-01,57.228,57.476,56.5,57.426,3264226,0
2017-05-02,57.348,59.362,57.278,58.863,4221927,0
2017-05-03,58.734,60.259,58.734,59.74,3783200,0
2017-05-04,59.83,60.518,59.74,60.219,2438712,0
2017-05-05,60.249,60.493,59.945,60.02,2405274,0
2017-05-08,59.94,60.15,59.63,59.76,1480165,0
2017-05-09,59.62,60.249,59.61,60.13,1059132,0
2017-05-10,59.79,60.03,59.471,59.78,967989,0
2017-05-11,59.452,59.71,59.012,59.68,1291267,0
2017-05-12,59.481,59.66,59.122,59.302,1161252,0
2017-05-15,59.521,59.76,59.302,59.551,1141510,0
2017-05-16,59.551,59.78,59.262,59.64,859864,0
2017-05-17,58.892,59.62,58.882,59.302,1653695,0
2017-05-18,58.833,59.412,58.564,58.972,2151894,0
2017-05-19,59.332,60.199,59.192,59.89,1459767,0
2017-05-22,60.11,60.648,59.97,60.408,1019601,0
2017-05-23,60.568,60.698,60.264,60.388,1199128,0
2017-05-24,60.658,61.126,60.458,60.818,1179251,0
2017-05-25,60.947,61.196,60.698,60.917,876214,0
2017-05-26,60.778,61.096,60.558,60.698,571053,0
2017-05-30,60.478,60.698,60.249,60.628,734461,0
2017-05-31,60.718,60.922,60.08,60.847,1319557,0
2017-06-01,61.027,61.575,60.658,61.336,1631684,0
2017-06-02,61.416,62.014,61.186,61.685,1189478,0
2017-06-05,61.695,61.954,61.496,61.625,743992,0
2017-06-06,61.206,61.585,61.076,61.326,1259693,0
2017-06-07,61.486,61.65,61.056,61.356,1073472,0
2017-06-08,61.306,61.844,61.076,61.784,1190146,0
2017-06-09,61.884,62.682,61.794,62.204,1585394,0
2017-06-12,62.164,62.492,61.496,61.585,1204171,0
2017-06-13,61.705,62.084,61.545,61.874,588123,0
2017-06-14,61.984,62.034,61.345,61.455,901872,0
2017-06-15,61.085,62.154,61.016,62.124,784353,0
2017-06-16,62.204,62.533,61.854,62.244,1466406,0
2017-06-19,62.454,62.803,62.244,62.773,708463,0
2017-06-20,62.603,62.663,61.745,61.784,979232,0
2017-06-21,61.755,61.784,60.366,60.426,1986889,0
2017-06-22,60.456,60.746,60.181,60.496,995801,0
2017-06-23,60.456,60.646,60.297,60.346,1655454,0
2017-06-26,60.626,60.906,60.162,60.336,1161594,0
2017-06-27,60.237,60.336,60.007,60.007,774158,0
2017-06-28,60.366,60.726,60.147,60.486,849764,0
2017-06-29,60.586,60.726,59.478,59.917,1841903,0
2017-06-30,60.257,60.856,60.256,60.486,2048099,0
2017-07-03,60.916,61.595,60.656,61.125,563841,0
2017-07-05,61.145,61.515,61.065,61.135,990800,0
2017-07-06,60.886,61.24,60.636,61.085,1051673,0
2017-07-07,61.265,61.954,60.986,61.475,830204,0
2017-07-10,61.455,62.054,61.285,61.615,1074343,0
2017-07-11,61.565,61.735,60.646,61.535,1022121,0
2017-07-12,61.914,62.224,61.799,62.134,975164,0
2017-07-13,62.144,62.154,61.615,61.675,736339,0
2017-07-14,61.715,62.004,61.485,61.814,759860,0
2017-07-17,61.784,61.864,61.385,61.784,1016074,0
2017-07-18,61.575,61.665,61.225,61.325,538404,0
2017-07-19,61.535,61.54,61.195,61.535,743131,0
2017-07-20,61.495,61.631,60.986,61.055,645970,0
2017-07-21,60.776,60.836,60.416,60.826,1097841,0
2017-07-24,60.976,61.285,60.946,61.125,687407,0
2017-07-25,61.535,61.825,61.235,61.695,879179,0
2017-07-26,61.695,61.869,61.265,61.425,638247,0
2017-07-27,61.535,61.625,61.108,61.515,1169088,0
2017-07-28,61.555,61.914,61.205,61.764,872583,0
2017-07-31,61.924,61.924,61.465,61.495,776163,0
2017-08-01,61.655,61.994,61.006,61.535,1202598,0
2017-08-02,61.225,64.88,60.866,64.141,3214812,0
2017-08-03,64.251,64.86,63.722,64.311,1079831,0
2017-08-04,64.421,64.641,64.141,64.431,816397,0
2017-08-07,64.351,64.501,64.041,64.101,642669,0
2017-08-08,63.991,64.311,63.542,63.712,595419,0
2017-08-09,63.562,63.742,63.143,63.472,888645,0
2017-08-10,63.153,63.322,62.603,62.653,618829,0
2017-08-11,62.523,62.933,62.324,62.493,712875,0
2017-08-14,62.913,63.382,62.773,63.033,771584,0
2017-08-15,63.163,63.332,62.978,63.023,537688,0
2017-08-16,63.332,63.352,62.993,63.023,542385,0
2017-08-17,62.943,63.183,62.683,62.703,1255592,0
2017-08-18,62.523,63.083,62.374,62.853,876271,0
2017-08-21,62.783,62.913,62.144,62.294,592729,0
2017-08-22,62.483,62.993,62.244,62.853,691066,0
2017-08-23,62.503,62.613,62.014,62.374,820294,0
2017-08-24,62.464,62.943,62.374,62.424,760616,0
2017-08-25,62.713,62.913,62.304,62.434,577947,0
2017-08-28,62.503,62.693,62.034,62.294,432544,0
2017-08-29,61.755,62.563,61.685,62.483,679182,0
2017-08-30,62.424,62.703,62.384,62.593,685422,0
2017-08-31,62.613,63.212,62.573,63.163,1189494,0
2017-09-01,63.212,63.432,62.833,63.143,1103072,0
2017-09-05,63.123,63.372,62.743,62.923,799372,0
2017-09-06,63.312,63.402,62.953,63.372,849437,0
2017-09-07,63.422,63.542,62.733,63.512,703580,0
2017-09-08,63.432,64.191,63.193,63.961,1165790,0
2017-09-11,64.231,64.431,63.772,64.321,1036062,0
2017-09-12,64.481,64.94,64.431,64.83,866493,0
2017-09-13,64.641,65.02,64.471,65.01,518492,0
2017-09-14,65,65.3,64.7,65.26,760904,0
2017-09-15,65.22,65.84,65.06,65.33,1328333,0
2017-09-18,65.49,66.36,65.36,66.31,979580,0
2017-09-19,66.2,66.49,66.04,66.37,657828,0
2017-09-20,66.53,66.637,66.08,66.4,1255686,0
2017-09-21,66.36,66.7,66.03,66.11,860916,0
2017-09-22,66.07,66.17,65.44,65.59,1015451,0
2017-09-25,65.57,65.74,64.81,65.03,1338663,0
2017-09-26,65.13,65.77,65,65.42,1197342,0
2017-09-27,65.66,66.39,65.66,66.27,1510332,0
2017-09-28,66.2,66.3,65.26,65.55,940029,0
2017-09-29,65.47,66.18,65.45,66.04,794485,0
2017-10-02,66,66.84,65.65,66.83,889475,0
2017-10-03,66.8,66.8899,66.07,66.29,1013383,0
2017-10-04,66.22,67.05,66.08,66.95,660954,0
2017-10-05,66.9,67.065,66.52,66.86,1070653,0
2017-10-06,66.77,67.01,66.49,66.99,642242,0
2017-10-09,67,67.355,66.74,67.11,623332,0
2017-10-10,67.26,67.38,66.93,67.16,1086475,0
2017-10-11,67.15,67.19,66.74,66.97,880798,0
2017-10-12,66.89,67.59,66.89,67.11,992716,0
2017-10-13,67.55,67.65,67.15,67.2,860605,0
2017-10-16,67.5,67.78,67,67.77,515646,0
2017-10-17,67.75,68.19,67.75,67.92,885242,0
2017-10-18,68.04,68.14,67.57,67.92,984555,0
2017-10-19,67.7,68.4,67.47,68.4,680380,0
2017-10-20,68.82,68.83,68.31,68.58,811193,0
2017-10-23,68.62,68.84,68.3,68.49,1178412,0
2017-10-24,68.58,69.07,68.58,68.73,885018,0
2017-10-25,68.7,69.05,67.83,68.51,987070,0
2017-10-26,68.93,69.31,68.525,69.23,843304,0
2017-10-27,69,69.42,68.75,69.19,995109,0
2017-10-30,68.9,69.07,67.61,67.63,1634536,0
2017-10-31,67.75,67.98,67.3,67.49,1406438,0
2017-11-01,67.94,67.97,66.92,67.25,1861066,0
2017-11-02,67.79,68.51,66.965,68.38,3550267,0
2017-11-03,68.78,69.11,67.49,67.66,2380554,0
2017-11-06,67.75,68.76,67.62,68.55,1500007,0
2017-11-07,68.59,68.89,68.28,68.56,1351864,0
2017-11-08,68.25,68.6,67.53,68.05,1322194,0
2017-11-09,67.7,68.6,67.6,68.01,1284022,0
2017-11-10,67.85,68.34,67.68,68.23,1039719,0
