Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.684,13.938,13.657,13.823,3334474,0
2005-02-28,13.91,13.942,13.738,13.78,1683648,0
2005-03-01,13.748,13.91,13.748,13.856,2437576,0
2005-03-02,13.8,13.951,13.743,13.902,2411501,0
2005-03-03,13.892,13.992,13.8,13.869,2445674,0
2005-03-04,14.024,14.105,13.878,13.956,2511307,0
2005-03-07,13.878,14.07,13.869,13.951,2215486,0
2005-03-08,14.015,14.215,14.015,14.124,2791388,0
2005-03-09,14.115,14.218,13.878,14.131,2682144,0
2005-03-10,14.155,14.205,13.96,13.975,1645888,0
2005-03-11,13.924,14.028,13.883,13.897,1759626,0
2005-03-14,13.878,13.897,13.743,13.789,2274384,0
2005-03-15,13.864,14.037,13.809,13.91,2166036,0
2005-03-16,13.892,14.015,13.784,13.8,1873365,0
2005-03-17,13.897,14.179,13.888,14.131,2605267,0
2005-03-18,14.067,14.236,13.984,14.054,2368795,0
2005-03-21,13.892,14.015,13.839,13.856,1674652,0
2005-03-22,13.984,14.227,13.965,13.965,2532887,0
2005-03-23,13.869,14.119,13.729,13.942,3140262,0
2005-03-24,13.975,14.091,13.805,13.892,2005092,0
2005-03-28,13.97,13.97,13.59,13.649,2278432,0
2005-03-29,13.688,13.752,13.377,13.385,2821960,0
2005-03-30,13.458,13.697,13.368,13.653,2106693,0
2005-03-31,13.874,14.131,13.86,14.083,3956234,0
2005-04-01,14.236,14.236,13.86,13.902,1653078,0
2005-04-04,13.77,14.024,13.752,13.933,2262248,0
2005-04-05,14.037,14.222,13.997,14.062,1998797,0
2005-04-06,14.115,14.115,13.947,13.975,1317693,0
2005-04-07,14.007,14.067,13.892,14.046,1911576,0
2005-04-08,14.046,14.05,13.68,13.784,2661917,0
2005-04-11,13.919,13.924,13.733,13.762,1671060,0
2005-04-12,13.83,13.83,13.515,13.653,3170386,0
2005-04-13,13.653,13.653,13.294,13.363,2197056,0
2005-04-14,13.203,13.232,12.798,12.932,7172017,0
2005-04-15,12.961,13.029,12.657,12.678,3697730,0
2005-04-18,12.6,12.737,12.581,12.638,3148806,0
2005-04-19,12.835,13.177,12.798,13.013,2484784,0
2005-04-20,12.994,13.236,12.817,12.945,3067881,0
2005-04-21,13.154,13.248,13.076,13.177,3438771,0
2005-04-22,13.243,13.324,12.994,13.105,2258200,0
2005-04-25,13.105,13.294,12.961,13.218,2567954,0
2005-04-26,13.177,13.236,13.053,13.094,2118833,0
2005-04-27,12.99,12.99,12.638,12.709,3082713,0
2005-04-28,12.714,12.87,12.505,12.569,4110887,0
2005-04-29,12.733,12.766,12.609,12.728,3951738,0
2005-05-02,12.741,13.105,12.741,13.076,1956084,0
2005-05-03,13.123,13.218,12.915,12.966,2555812,0
2005-05-04,13.018,13.257,12.985,13.194,1602724,0
2005-05-05,13.266,13.346,13.172,13.222,2362045,0
2005-05-06,13.333,13.346,13.236,13.294,1328933,0
2005-05-09,13.31,13.453,13.284,13.284,2898836,0
2005-05-10,13.342,13.363,13.076,13.151,1743442,0
2005-05-11,13.151,13.355,13.146,13.306,1989807,0
2005-05-12,13.298,13.324,12.98,13.053,1783902,0
2005-05-13,12.99,13.053,12.586,12.718,3079118,0
2005-05-16,12.723,12.884,12.723,12.849,1815816,0
2005-05-17,12.821,12.87,12.758,12.849,2299111,0
2005-05-18,12.966,13.417,12.966,13.324,3477882,0
2005-05-19,13.314,13.431,13.227,13.324,1394566,0
2005-05-20,13.31,13.355,13.236,13.252,1265993,0
2005-05-23,13.236,13.368,13.177,13.236,980962,0
2005-05-24,13.306,13.381,13.203,13.377,1821215,0
2005-05-25,13.284,13.337,13.208,13.28,1044350,0
2005-05-26,13.298,13.398,13.276,13.363,1229578,0
2005-05-27,13.39,13.503,13.363,13.471,1970470,0
2005-05-31,13.471,13.752,13.44,13.63,2119285,0
2005-06-01,13.489,13.719,13.436,13.479,2120626,0
2005-06-02,13.476,13.653,13.408,13.56,1521353,0
2005-06-03,13.599,13.625,13.408,13.458,2368345,0
2005-06-06,13.466,13.534,13.385,13.498,1571704,0
2005-06-07,13.578,13.59,13.385,13.417,1620255,0
2005-06-08,13.466,13.479,13.218,13.276,1654873,0
2005-06-09,13.189,13.189,12.858,13.004,4177871,0
2005-06-10,13.094,13.115,12.849,13.043,1075376,0
2005-06-13,12.941,13.164,12.901,13.105,1769961,0
2005-06-14,13.105,13.154,12.911,12.915,2494671,0
2005-06-15,13.029,13.043,12.766,12.906,2697432,0
2005-06-16,12.95,13.306,12.95,13.257,1652629,0
2005-06-17,13.346,13.394,13.236,13.276,1630594,0
2005-06-20,13.243,13.314,13.177,13.177,1375695,0
2005-06-21,13.164,13.172,13.013,13.034,1243519,0
2005-06-22,13.062,13.236,13.034,13.164,1007492,0
2005-06-23,13.115,13.115,12.941,13.029,1542030,0
2005-06-24,13.013,13.094,12.884,12.901,1585638,0
2005-06-27,12.865,12.924,12.766,12.854,1738050,0
2005-06-28,12.865,13.203,12.865,13.057,3316940,0
2005-06-29,13.057,13.194,12.901,13.105,2135916,0
2005-06-30,13.105,13.213,12.821,12.821,2180873,0
2005-07-01,12.88,13.004,12.781,12.966,2248760,0
2005-07-05,12.678,12.682,12.59,12.648,4958777,0
2005-07-06,12.728,12.835,12.691,12.79,2423193,0
2005-07-07,12.709,12.911,12.678,12.84,3202294,0
2005-07-08,12.915,13.105,12.808,13.053,2843542,0
2005-07-11,13.094,13.218,13.062,13.132,2200656,0
2005-07-12,13.184,13.184,13.039,13.081,1718709,0
2005-07-13,13.094,13.184,13.004,13.062,2244262,0
2005-07-14,13.227,13.444,13.203,13.324,3550271,0
2005-07-15,13.319,13.324,13.213,13.294,2620103,0
2005-07-18,13.314,13.466,13.266,13.368,1852685,0
2005-07-19,13.436,13.448,13.342,13.39,2339572,0
2005-07-20,13.436,14.405,13.436,14.39,6502606,0
2005-07-21,14.424,14.659,14.227,14.246,3989951,0
2005-07-22,14.311,14.382,14.184,14.184,1951139,0
2005-07-25,14.184,14.368,14.155,14.302,2868267,0
2005-07-26,14.184,14.386,14.146,14.368,2508609,0
2005-07-27,14.382,14.645,14.354,14.508,2499168,0
2005-07-28,14.473,14.934,14.437,14.858,2663263,0
2005-07-29,14.904,15.027,14.726,14.782,1571254,0
2005-08-01,14.777,14.882,14.773,14.85,1258799,0
2005-08-02,15.112,15.184,14.882,14.901,4899885,0
2005-08-03,14.754,14.901,14.747,14.805,2345865,0
2005-08-04,14.831,14.887,14.713,14.841,2028467,0
2005-08-05,14.645,14.787,14.64,14.708,1753782,0
2005-08-08,14.754,15.014,14.747,14.925,2116134,0
2005-08-09,14.925,15.022,14.805,14.961,1777607,0
2005-08-10,14.912,15.104,14.882,15,1694884,0
2005-08-11,14.961,15.06,14.934,15.051,1695786,0
2005-08-12,14.948,15.112,14.882,15.072,2021272,0
2005-08-15,14.966,15.085,14.938,15.051,1553724,0
2005-08-16,14.99,15.041,14.745,14.805,1583842,0
2005-08-17,14.721,14.73,14.437,14.499,2763517,0
2005-08-18,14.468,14.477,14.307,14.405,3146103,0
2005-08-19,14.504,14.716,14.494,14.696,1807277,0
2005-08-22,14.696,14.868,14.696,14.836,1729502,0
2005-08-23,14.882,14.925,14.604,14.609,1660267,0
2005-08-24,14.609,15.121,14.609,14.956,2638537,0
2005-08-25,14.99,15.077,14.896,15.051,1132025,0
2005-08-26,15.014,15.036,14.845,14.868,2143110,0
2005-08-29,14.868,15.004,14.713,14.925,1926413,0
2005-08-30,14.751,14.925,14.691,14.73,2321140,0
2005-08-31,14.763,14.85,14.636,14.745,2110290,0
2005-09-01,14.482,14.777,14.441,14.735,1931362,0
2005-09-02,14.576,14.831,14.547,14.73,1475945,0
2005-09-06,14.814,14.896,14.628,14.668,1771763,0
2005-09-07,14.645,14.85,14.609,14.831,1453917,0
2005-09-08,14.836,14.912,14.691,14.708,1036261,0
2005-09-09,14.792,14.826,14.664,14.8,965235,0
2005-09-12,14.74,14.901,14.628,14.782,1519555,0
2005-09-13,14.787,14.854,14.754,14.836,1401768,0
2005-09-14,14.826,14.979,14.826,14.863,1324887,0
2005-09-15,14.912,14.925,14.773,14.917,1161693,0
2005-09-16,14.979,15.112,14.917,15.032,1633295,0
2005-09-19,15.072,15.231,15.014,15.188,1594630,0
2005-09-20,15.244,15.587,15.244,15.312,2538731,0
2005-09-21,15.294,15.36,15.244,15.353,2097256,0
2005-09-22,15.378,15.388,15.116,15.116,1876965,0
2005-09-23,15.095,15.406,15.077,15.309,2902884,0
2005-09-26,15.388,15.549,15.281,15.309,1847290,0
2005-09-27,15.223,15.512,15.18,15.343,1417051,0
2005-09-28,15.388,15.493,15.353,15.43,1473696,0
2005-09-29,15.43,15.61,15.369,15.57,2111187,0
2005-09-30,15.624,15.971,15.526,15.789,2392170,0
2005-10-03,15.819,15.878,15.691,15.864,949945,0
2005-10-04,15.841,16.314,15.841,16.037,3401014,0
2005-10-05,15.994,15.994,15.771,15.801,2451968,0
2005-10-06,15.819,15.981,15.656,15.809,1789301,0
2005-10-07,15.989,16.101,15.883,15.957,3313343,0
2005-10-10,16.068,16.179,15.832,16.023,1132470,0
2005-10-11,15.878,16.028,15.797,15.926,1630594,0
2005-10-12,16.054,16.106,15.878,15.994,2062635,0
2005-10-13,15.837,15.869,15.549,15.797,2585492,0
2005-10-14,15.747,15.837,15.574,15.809,1799633,0
2005-10-17,15.904,15.909,15.629,15.727,2474895,0
2005-10-18,15.731,15.731,15.317,15.465,4667456,0
2005-10-19,15.471,15.743,15.383,15.717,2188968,0
2005-10-20,15.665,15.752,15.406,15.452,2836352,0
2005-10-21,15.448,15.471,15.259,15.43,3738640,0
2005-10-24,15.443,15.614,15.36,15.498,2188065,0
2005-10-25,15.574,15.809,15.553,15.792,3656367,0
2005-10-26,15.819,16.283,15.757,15.981,4073571,0
2005-10-27,15.994,16.251,15.846,15.864,2154349,0
2005-10-28,15.962,16.114,15.859,15.994,1397721,0
2005-10-31,16.101,16.283,16.073,16.123,1399965,0
2005-11-01,16.148,16.493,16.148,16.358,2453762,0
2005-11-02,16.387,16.497,16.367,16.451,1458864,0
2005-11-03,16.483,16.655,16.455,16.519,2006437,0
2005-11-04,16.533,16.546,16.238,16.371,2086462,0
2005-11-07,16.392,16.614,16.392,16.515,1742089,0
2005-11-08,16.404,16.737,16.247,16.696,2096805,0
2005-11-09,16.682,16.882,16.628,16.806,1463807,0
2005-11-10,16.838,16.922,16.597,16.759,1972271,0
2005-11-11,16.687,16.847,16.597,16.811,1505617,0
2005-11-14,16.811,16.878,16.706,16.755,2099952,0
2005-11-15,16.673,16.886,16.673,16.777,2542323,0
2005-11-16,16.687,16.78,16.593,16.773,2262248,0
2005-11-17,16.838,17.262,16.829,17.149,2935254,0
2005-11-18,17.158,17.359,17.118,17.225,3900487,0
2005-11-21,17.217,17.327,17.056,17.1,2558068,0
2005-11-22,17.078,17.452,16.972,17.438,2403861,0
2005-11-23,17.438,17.613,17.277,17.578,2237965,0
2005-11-25,17.483,17.808,17.407,17.808,1579345,0
2005-11-28,17.665,17.912,17.586,17.755,2204699,0
2005-11-29,17.742,18.021,17.724,17.919,2458707,0
2005-11-30,17.869,18.142,17.742,17.764,2666411,0
2005-12-01,17.883,18.039,17.786,17.987,2608868,0
2005-12-02,18.039,18.091,17.837,18.004,1950688,0
2005-12-05,18.042,18.059,17.883,18.008,2346312,0
2005-12-06,18.074,18.405,18.074,18.265,2316645,0
2005-12-07,18.284,18.328,18.115,18.195,1928219,0
2005-12-08,18.183,18.2,17.82,17.948,1850436,0
2005-12-09,17.851,17.898,17.759,17.799,1775807,0
2005-12-12,17.869,17.869,17.314,17.665,2827357,0
2005-12-13,17.42,17.829,17.396,17.786,2906481,0
2005-12-14,17.786,17.833,17.578,17.642,2088261,0
2005-12-15,17.519,17.689,17.401,17.63,1809074,0
2005-12-16,17.786,17.883,17.626,17.66,1207100,0
2005-12-19,17.847,17.847,17.322,17.322,2074326,0
2005-12-20,17.425,17.452,17.154,17.23,1823916,0
2005-12-21,17.322,17.952,17.296,17.786,1903938,0
2005-12-22,17.893,17.893,17.67,17.679,1189563,0
2005-12-23,17.701,17.869,17.665,17.813,1017381,0
2005-12-27,17.893,17.948,17.586,17.724,1018283,0
2005-12-28,17.701,17.965,17.693,17.893,922521,0
2005-12-29,17.916,18.115,17.856,17.948,780457,0
2005-12-30,17.948,17.948,17.72,17.79,890602,0
2006-01-03,17.693,18.008,17.544,17.965,2855681,0
2006-01-04,18.026,18.219,17.992,18.166,1352316,0
2006-01-05,18.059,18.069,17.902,17.974,1229578,0
2006-01-06,17.992,17.997,17.772,17.833,1823916,0
2006-01-09,17.813,17.912,17.769,17.808,1248915,0
2006-01-10,17.808,17.982,17.742,17.86,1145954,0
2006-01-11,17.865,17.948,17.742,17.755,1298815,0
2006-01-12,17.715,17.729,17.403,17.416,1739840,0
2006-01-13,17.354,17.54,17.327,17.386,1730401,0
2006-01-17,17.296,17.452,17.212,17.403,2051843,0
2006-01-18,17.167,17.341,17.149,17.244,2741938,0
2006-01-19,17.373,17.869,17.274,17.82,3402809,0
2006-01-20,17.883,17.929,17.772,17.869,2307197,0
2006-01-23,17.898,18.3,17.898,18.255,2688887,0
2006-01-24,18.255,18.698,18.227,18.563,4628342,0
2006-01-25,19.236,19.56,19.152,19.552,9270168,0
2006-01-26,19.519,19.76,19.388,19.484,7827948,0
2006-01-27,19.597,20.014,19.484,19.982,4579338,0
2006-01-30,20.041,20.566,19.951,20.519,9938690,0
2006-01-31,20.47,20.47,19.995,20.109,5424085,0
2006-02-01,20,20.357,19.99,20.089,4501114,0
2006-02-02,19.917,20.139,19.806,19.888,3484182,0
2006-02-03,19.731,20.17,19.71,19.995,3073719,0
2006-02-06,19.893,20.187,19.851,20.178,1746137,0
2006-02-07,20.046,20.084,19.811,19.888,2449718,0
2006-02-08,19.874,20.156,19.706,20.121,2328783,0
2006-02-09,20.241,20.442,20.17,20.396,2701027,0
2006-02-10,20.353,20.377,19.864,20.046,4323082,0
2006-02-13,20.018,20.027,19.665,19.722,3615010,0
2006-02-14,19.741,20.245,19.611,20.074,3184766,0
2006-02-15,20.135,20.33,20.056,20.33,3874410,0
2006-02-16,20.33,20.647,20.089,20.618,3823162,0
2006-02-17,20.723,20.961,20.478,20.931,2578290,0
2006-02-21,20.985,21.077,20.732,20.953,2192564,0
2006-02-22,20.936,21.054,20.793,20.961,2690689,0
2006-02-23,20.874,21.017,20.688,20.757,2218638,0
2006-02-24,20.757,20.793,20.647,20.723,2151652,0
2006-02-27,20.753,21.149,20.745,21.096,2628197,0
2006-02-28,21.096,21.11,20.697,20.985,1916970,0
2006-03-01,22.761,22.764,20.065,21.212,2127603,0
2006-03-02,21.221,21.392,20.948,21.309,2447698,0
2006-03-03,21.309,21.425,21.175,21.281,2097256,0
2006-03-06,21.193,21.221,20.761,20.919,2907157,0
2006-03-07,20.94,20.944,20.311,20.587,2051627,0
2006-03-08,20.465,20.47,19.99,20.079,2162440,0
2006-03-09,20.205,20.373,20.046,20.178,1469199,0
2006-03-10,19.928,20.353,19.797,20.241,2106471,0
2006-03-13,20.205,20.324,20.135,20.197,1387378,0
2006-03-14,20.131,20.419,20.065,20.237,1975870,0
2006-03-15,20.465,20.736,20.373,20.679,4030639,0
2006-03-16,20.801,20.994,20.632,20.846,2510183,0
2006-03-17,20.837,20.837,20.363,20.442,2094557,0
2006-03-20,20.465,20.628,20.311,20.591,1437726,0
2006-03-21,20.688,20.81,20.433,20.609,1884155,0
2006-03-22,20.628,20.966,20.552,20.914,1540684,0
2006-03-23,20.975,21.175,20.818,21.101,2926041,0
2006-03-24,21.17,21.527,20.971,21.162,1358380,0
2006-03-27,20.957,21.114,20.538,20.665,2180421,0
2006-03-28,20.697,20.697,20.228,20.282,2324514,0
2006-03-29,20.287,20.287,19.908,20.166,2067805,0
2006-03-30,20.228,20.438,20.139,20.259,1407381,0
2006-03-31,20.192,20.292,20.109,20.143,2202001,0
2006-04-03,20.241,20.859,20.218,20.519,2285622,0
2006-04-04,20.732,20.736,20.348,20.428,2206724,0
2006-04-05,20.509,20.591,20.324,20.561,1211372,0
2006-04-06,20.637,20.814,20.535,20.748,1201256,0
2006-04-07,20.797,20.878,20.527,20.575,1488756,0
2006-04-10,20.718,20.887,20.465,20.806,1334777,0
2006-04-11,20.895,20.957,20.478,20.57,1638238,0
2006-04-12,20.642,20.683,20.287,20.382,1726132,0
2006-04-13,20.447,20.543,20.33,20.543,874644,0
2006-04-17,20.575,21.145,20.575,20.789,1788401,0
2006-04-18,20.832,21.487,20.832,21.384,1976544,0
2006-04-19,21.532,21.607,21.132,21.207,2511984,0
2006-04-20,21.363,21.411,21.122,21.166,1619809,0
2006-04-21,21.465,21.491,20.806,20.909,1965751,0
2006-04-24,20.953,21.11,20.753,21.054,1689939,0
2006-04-25,21.054,21.086,20.482,20.77,2744863,0
2006-04-26,21.021,21.132,20.632,20.736,1775807,0
2006-04-27,20.623,20.665,19.715,19.912,3556790,0
2006-04-28,19.869,20.228,19.842,19.978,1503369,0
2006-05-01,20.205,20.514,20.089,20.41,1642959,0
2006-05-02,20.566,20.793,20.47,20.761,3003816,0
2006-05-03,20.761,20.994,20.745,20.806,1316348,0
2006-05-04,20.832,21.096,20.77,20.924,1775135,0
2006-05-05,21.024,21.371,21.024,21.17,1314325,0
2006-05-08,21.248,21.26,20.736,20.98,1389178,0
2006-05-09,21.05,21.158,20.936,21.086,1173609,0
2006-05-10,20.905,21.077,20.701,20.797,1976766,0
2006-05-11,20.9,20.944,20.292,20.428,2299561,0
2006-05-12,20.514,20.514,19.928,20.079,1561363,0
2006-05-15,19.908,20.027,19.193,19.602,2807126,0
2006-05-16,19.621,19.888,19.179,19.698,1905066,0
2006-05-17,19.587,19.806,19.22,19.342,2424764,0
2006-05-18,19.504,19.533,19.165,19.233,2085564,0
2006-05-19,19.25,19.587,19.014,19.374,2478942,0
2006-05-22,19.374,19.475,19.207,19.369,2092305,0
2006-05-23,19.484,19.727,19.233,19.236,1847066,0
2006-05-24,19.32,19.456,18.929,19.109,2162890,0
2006-05-25,19.224,20.096,19.224,19.974,1833802,0
2006-05-26,20.018,20.092,19.833,19.987,1109543,0
2006-05-30,19.987,20.135,19.621,19.755,1336128,0
2006-05-31,19.938,20.092,19.722,19.888,1457061,0
2006-06-01,19.75,19.964,19.592,19.908,1019181,0
2006-06-02,20.018,20.241,19.824,20.192,1168661,0
2006-06-05,20.084,20.192,19.692,19.702,1740962,0
2006-06-06,19.439,19.63,19.351,19.528,1553274,0
2006-06-07,19.374,19.655,19.301,19.324,1310276,0
2006-06-08,19.216,19.315,18.039,18.765,2958406,0
2006-06-09,19.084,19.32,18.729,18.87,1513933,0
2006-06-12,18.975,19.259,18.858,18.938,1508539,0
2006-06-13,18.675,18.943,18.36,18.449,1873143,0
2006-06-14,18.445,18.897,18.36,18.657,1372094,0
2006-06-15,18.817,19.211,18.797,19.203,1671955,0
2006-06-16,19.119,19.123,18.693,18.734,1889549,0
2006-06-19,18.773,18.805,18.323,18.563,1399511,0
2006-06-20,18.72,18.836,18.516,18.632,1494824,0
2006-06-21,18.711,19.228,18.711,19.165,1167537,0
2006-06-22,18.797,19.152,18.797,19.024,1047046,0
2006-06-23,18.911,18.956,18.747,18.836,1151575,0
2006-06-26,18.765,18.883,18.641,18.778,1022100,0
2006-06-27,18.725,18.874,18.563,18.649,929042,0
2006-06-28,18.649,18.893,18.445,18.783,1101008,0
2006-06-29,18.947,19.415,18.822,19.411,1438404,0
2006-06-30,19.542,19.642,19.346,19.465,1340170,0
2006-07-03,19.616,19.879,19.5,19.864,546007,0
2006-07-05,19.905,20.018,19.504,19.66,1041881,0
2006-07-06,19.552,19.646,19.211,19.365,940053,0
2006-07-07,19.315,19.542,19.128,19.351,1090887,0
2006-07-10,19.465,19.633,19.351,19.606,924994,0
2006-07-11,19.597,19.869,19.439,19.811,1267567,0
2006-07-12,19.764,19.829,19.301,19.346,1197883,0
2006-07-13,19.292,19.297,18.915,19.128,1556192,0
2006-07-14,19.024,19.188,18.805,19.184,1140561,0
2006-07-17,19.072,19.207,18.797,18.947,1106175,0
2006-07-18,18.951,19.179,18.866,18.996,1758502,0
2006-07-19,18.836,19.311,18.802,19.275,2236621,0
2006-07-20,19.465,19.465,18.637,18.641,1858981,0
2006-07-21,18.761,18.888,17.715,17.924,4071325,0
2006-07-24,17.943,18.171,17.874,18.106,2549752,0
2006-07-25,18.039,18.125,17.929,18.055,2585260,0
2006-07-26,18.055,18.078,17.511,17.724,3341667,0
2006-07-27,17.948,18.219,17.847,17.893,2677425,0
2006-07-28,18.046,18.179,18.034,18.039,1258127,0
2006-07-31,18.101,18.195,17.874,17.969,1270040,0
2006-08-01,17.837,17.851,17.684,17.759,2348565,0
2006-08-02,18.03,18.03,17.79,17.851,1088189,0
2006-08-03,17.803,18.187,17.799,18.152,2342495,0
2006-08-04,18.328,18.44,17.837,18.055,2142433,0
2006-08-07,18.059,18.175,17.568,17.764,1348043,0
2006-08-08,17.974,18.292,17.893,18.2,1848644,0
2006-08-09,18.387,18.458,17.893,17.943,3515876,0
2006-08-10,17.883,17.929,17.536,17.684,1834931,0
2006-08-11,17.813,17.919,17.706,17.856,1333428,0
2006-08-14,17.912,17.961,17.594,17.63,1314773,0
2006-08-15,17.786,18.026,17.764,18.021,3622201,0
2006-08-16,18.232,18.702,18.232,18.662,1818741,0
2006-08-17,18.662,18.902,18.582,18.693,2222681,0
2006-08-18,18.675,18.761,18.428,18.689,1296790,0
2006-08-21,18.689,18.689,18.507,18.533,1423568,0
2006-08-22,18.644,18.897,18.595,18.863,1222834,0
2006-08-23,18.893,19.104,18.773,18.792,1771313,0
2006-08-24,18.906,18.911,18.497,18.558,2493551,0
2006-08-25,18.558,19,18.558,18.929,1370740,0
2006-08-28,18.938,19.342,18.893,19.292,1423344,0
2006-08-29,19.297,19.456,18.996,19.393,1988460,0
2006-08-30,19.5,19.523,18.902,18.97,1120556,0
2006-08-31,19.019,19.137,18.849,19.024,1333208,0
2006-09-01,19.087,19.292,18.943,19.174,1024803,0
2006-09-05,18.951,18.961,18.706,18.817,2016333,0
2006-09-06,18.756,18.778,18.493,18.526,1657343,0
2006-09-07,18.351,18.582,18.328,18.392,1431882,0
2006-09-08,18.351,18.529,18.288,18.36,1285321,0
2006-09-11,18.205,18.26,17.851,18.147,2265619,0
2006-09-12,18.205,18.373,17.948,18.274,1971600,0
2006-09-13,18.12,18.67,18.051,18.641,2038359,0
2006-09-14,18.751,18.906,18.423,18.475,1592385,0
2006-09-15,18.449,18.59,18.152,18.248,1665215,0
2006-09-18,18.134,18.619,18.11,18.577,1684100,0
2006-09-19,18.662,18.729,18.237,18.497,1761873,0
2006-09-20,18.55,18.756,18.255,18.378,1773110,0
2006-09-21,18.44,18.586,18.284,18.323,1332753,0
2006-09-22,18.36,18.458,18.2,18.373,1738268,0
2006-09-25,18.373,18.383,18.147,18.248,1502020,0
2006-09-26,18.219,18.401,18.161,18.387,1934732,0
2006-09-27,18.462,18.68,18.333,18.627,1491899,0
2006-09-28,18.773,19.084,18.734,18.813,1237668,0
2006-09-29,18.813,18.879,18.55,18.657,1128875,0
2006-10-02,18.627,18.778,18.533,18.68,2098377,0
2006-10-03,18.67,18.675,18.423,18.44,1603398,0
2006-10-04,18.166,18.72,18.138,18.644,2606616,0
2006-10-05,18.72,19.037,18.577,18.988,1950917,0
2006-10-06,18.863,18.951,18.657,18.778,1895620,0
2006-10-09,18.729,19.005,18.641,18.858,614569,0
2006-10-10,18.831,18.831,18.479,18.595,1688370,0
2006-10-11,18.595,18.685,18.205,18.392,2177502,0
2006-10-12,18.445,18.742,18.318,18.72,2525692,0
2006-10-13,18.649,19.063,18.605,18.947,2153003,0
2006-10-16,19.042,19.429,18.996,19.374,1512587,0
2006-10-17,19.374,19.397,19.059,19.272,2066685,0
2006-10-18,19.538,20.046,19.514,19.982,3839120,0
2006-10-19,19.987,20.264,19.842,20.079,2529964,0
2006-10-20,20.688,20.971,20.604,20.693,3657267,0
2006-10-23,20.715,21.091,20.715,20.914,1985307,0
2006-10-24,21.086,21.086,20.887,21.059,3082038,0
2006-10-25,21.021,21.175,20.936,21.136,2367221,0
2006-10-26,21.23,21.314,21.101,21.244,1759849,0
2006-10-27,21.105,21.212,20.874,20.944,2137489,0
2006-10-30,20.842,21.162,20.5,21.14,1761421,0
2006-10-31,21.207,21.421,21.127,21.193,1994072,0
2006-11-01,21.073,21.235,20.701,20.909,1630144,0
2006-11-02,20.864,21.272,20.715,21.193,2050492,0
2006-11-03,21.264,21.375,21.021,21.179,1377712,0
2006-11-06,21.244,21.62,21.193,21.519,1597106,0
2006-11-07,21.55,21.67,21.425,21.594,1281957,0
2006-11-08,21.598,21.67,21.455,21.637,1057167,0
2006-11-09,21.642,21.7,21.371,21.425,1002991,0
2006-11-10,21.367,21.384,21.105,21.295,1801209,0
2006-11-13,21.697,21.697,21.012,21.101,2498495,0
2006-11-14,21.256,21.256,20.65,20.887,2259102,0
2006-11-15,20.924,21.041,20.452,20.765,2965597,0
2006-11-16,20.864,20.948,20.557,20.793,2406784,0
2006-11-17,20.688,20.814,20.596,20.637,949945,0
2006-11-20,20.618,20.869,20.491,20.723,1275660,0
2006-11-21,20.727,20.856,20.47,20.779,1242165,0
2006-11-22,20.789,20.909,20.727,20.891,720439,0
2006-11-24,20.931,21.166,20.909,21.127,855761,0
2006-11-27,21.154,21.154,20.895,21.008,1557990,0
2006-11-28,20.864,21.045,20.609,20.693,1941026,0
2006-11-29,20.765,20.827,20.538,20.74,1324887,0
2006-11-30,20.693,21.045,20.665,20.94,1558216,0
2006-12-01,20.909,20.985,20.679,20.779,2463881,0
2006-12-04,20.842,21.166,20.842,21.086,1255429,0
2006-12-05,21.086,21.35,21.068,21.264,1999920,0
2006-12-06,21.105,21.105,20.688,20.846,2042856,0
2006-12-07,20.851,20.874,20.647,20.688,1916303,0
2006-12-08,20.623,20.71,20.452,20.57,1639142,0
2006-12-11,20.604,20.779,20.527,20.748,690987,0
2006-12-12,20.665,20.674,20.335,20.387,1220586,0
2006-12-13,20.496,20.58,20.135,20.151,1550573,0
2006-12-14,20.065,20.428,20.032,20.147,3447764,0
2006-12-15,20.151,20.156,19.951,19.974,1600021,0
2006-12-18,19.974,20.022,19.847,19.869,1835377,0
2006-12-19,19.783,19.851,19.393,19.597,2610667,0
2006-12-20,19.597,19.783,19.429,19.461,2760370,0
2006-12-21,19.411,19.434,19.216,19.282,1832678,0
2006-12-22,19.411,19.439,18.988,19.096,1780084,0
2006-12-26,19.051,19.272,19.051,19.184,467107,0
2006-12-27,19.104,19.401,19.072,19.282,2329677,0
2006-12-28,19.287,19.369,19.236,19.332,1726356,0
2006-12-29,19.311,19.332,19.123,19.142,1280602,0
2007-01-03,19.109,19.434,19,19.1,1724108,0
2007-01-04,19.109,19.109,18.716,18.738,1971822,0
2007-01-05,18.738,18.813,18.493,18.59,1581139,0
2007-01-08,18.702,19.074,18.521,18.929,3059560,0
2007-01-09,18.983,19.079,18.888,18.915,2293711,0
2007-01-10,18.809,19.042,18.809,18.983,1661843,0
2007-01-11,18.951,19.179,18.863,19.119,1574401,0
2007-01-12,19.56,19.764,19.429,19.655,2600321,0
2007-01-16,19.829,20.174,19.801,20.065,3129022,0
2007-01-17,20.109,20.131,19.731,19.905,2001269,0
2007-01-18,19.888,20.117,19.695,20.018,2237965,0
2007-01-19,19.995,20.223,19.811,19.869,2205598,0
2007-01-22,19.928,19.928,19.406,19.504,2546607,0
2007-01-23,19.5,20.143,19.301,20.074,3759099,0
2007-01-24,20.183,20.223,19.698,19.901,3730774,0
2007-01-25,19.901,20.079,19.842,19.874,2026447,0
2007-01-26,19.847,19.861,19.519,19.556,1248009,0
2007-01-29,19.56,19.837,19.495,19.715,1854930,0
2007-01-30,19.741,19.769,19.488,19.722,1575077,0
2007-01-31,19.655,20.419,19.519,20.327,2870290,0
2007-02-01,20.287,20.864,20.264,20.765,4004335,0
2007-02-02,20.6,20.842,20.532,20.535,2138836,0
2007-02-05,20.552,20.74,20.357,20.377,2291019,0
2007-02-06,20.345,20.543,20.268,20.324,2053642,0
2007-02-07,20.373,20.5,20.018,20.065,2710918,0
2007-02-08,19.974,20.205,19.883,20.135,2052968,0
2007-02-09,20.126,20.241,20.096,20.135,1452344,0
2007-02-12,20.027,20.273,19.956,20.232,1395678,0
2007-02-13,20.245,20.697,20.237,20.697,1849083,0
2007-02-14,20.701,20.989,20.701,20.827,2355754,0
2007-02-15,20.914,21.154,20.891,20.989,2667537,0
2007-02-16,21.068,21.068,20.552,20.745,2095902,0
2007-02-20,20.442,20.679,20.273,20.587,1798736,0
2007-02-21,20.587,20.905,20.47,20.846,2472419,0
2007-02-22,20.859,21.021,20.557,20.669,2404084,0
2007-02-23,20.655,20.793,20.452,20.647,903417,0
2007-02-26,20.701,20.732,20.474,20.609,2034217,0
2007-02-27,20.368,20.442,19.469,19.869,3700200,0
2007-02-28,19.856,19.921,19.434,19.465,3688293,0
2007-03-01,19.224,19.683,19.184,19.56,3877732,0
2007-03-02,19.397,19.651,19.379,19.533,2859277,0
2007-03-05,19.254,19.538,19.216,19.401,2536485,0
2007-03-06,19.574,19.63,19.383,19.434,2363172,0
2007-03-07,19.374,19.523,19.342,19.388,1940575,0
2007-03-08,19.461,19.851,19.397,19.746,1852235,0
2007-03-09,19.908,19.942,19.727,19.801,1565186,0
2007-03-12,19.718,19.847,19.665,19.837,1433006,0
2007-03-13,19.741,19.76,19.306,19.337,1862125,0
2007-03-14,19.198,19.565,19.009,19.211,2179077,0
2007-03-15,19.241,19.488,19.198,19.406,1882583,0
2007-03-16,19.415,19.552,19.024,19.351,3074844,0
2007-03-19,19.461,19.819,19.374,19.783,1921247,0
2007-03-20,19.847,20.027,19.787,19.928,1703651,0
2007-03-21,19.956,20.387,19.888,20.335,1512008,0
2007-03-22,20.382,20.642,20.223,20.232,2808027,0
2007-03-23,20.232,20.655,20.218,20.514,2658770,0
2007-03-26,20.552,20.655,20.241,20.46,2320465,0
2007-03-27,20.377,20.424,20.079,20.135,1052530,0
2007-03-28,19.917,20.027,19.797,19.879,1376365,0
2007-03-29,20.051,20.06,19.533,19.683,2997523,0
2007-03-30,19.565,19.933,19.565,19.638,2333277,0
2007-04-02,19.722,19.995,19.722,19.956,1292517,0
2007-04-03,19.982,20.074,19.736,19.741,1943857,0
2007-04-04,19.801,19.806,19.565,19.71,2722809,0
2007-04-05,19.616,19.801,19.48,19.702,1853362,0
2007-04-09,20.089,20.77,19.974,20.674,9078881,0
2007-04-10,20.869,20.909,20.623,20.74,2678772,0
2007-04-11,20.745,20.745,20.532,20.66,2231676,0
2007-04-12,20.66,21.646,20.609,21.434,5295281,0
2007-04-13,21.309,21.367,21.029,21.239,1770637,0
2007-04-16,21.355,21.839,21.355,21.834,3093727,0
2007-04-17,21.888,21.91,21.642,21.7,2199936,0
2007-04-18,21.745,22.315,21.692,22.155,4568430,0
2007-04-19,21.906,22.29,21.906,22.233,5253049,0
2007-04-20,22.517,22.517,22.007,22.197,3794611,0
2007-04-23,22.074,22.324,22.048,22.138,2489952,0
2007-04-24,22.107,22.702,22.039,22.088,5712036,0
2007-04-25,22.261,22.46,22.155,22.45,5178168,0
2007-04-26,22.351,22.669,22.302,22.45,5627966,0
2007-04-27,22.328,23.022,22.294,23.004,5222863,0
2007-04-30,22.627,22.918,22.338,22.351,4729453,0
2007-05-01,22.436,22.664,22.167,22.28,3262096,0
2007-05-02,22.143,22.573,22.115,22.429,4268462,0
2007-05-03,22.488,22.844,22.488,22.683,3389771,0
2007-05-04,22.719,22.979,22.484,22.866,2983135,0
2007-05-07,23.013,23.039,22.674,22.724,3634216,0
2007-05-08,22.805,23.32,22.697,23.311,3661314,0
2007-05-09,23.261,23.511,23.124,23.227,3518999,0
2007-05-10,23.133,23.169,22.809,22.839,2732723,0
2007-05-11,22.774,23.147,22.733,22.995,2024868,0
2007-05-14,22.937,23.124,22.914,23.101,1901918,0
2007-05-15,23.138,23.797,23.106,23.756,4038726,0
2007-05-16,23.806,23.955,23.684,23.752,2966948,0
2007-05-17,23.806,24.277,23.766,24.169,4080760,0
2007-05-18,24.269,24.4,23.539,23.846,3717062,0
2007-05-21,23.115,24.125,23.115,23.832,3024495,0
2007-05-22,23.992,24.024,23.606,23.654,2015432,0
2007-05-23,23.715,24.129,23.715,24.005,2400484,0
2007-05-24,24.133,24.245,23.457,23.492,3191510,0
2007-05-25,23.627,24.169,23.627,23.911,2515802,0
2007-05-29,24.121,24.223,23.907,24.028,2478265,0
2007-05-30,24.014,24.183,23.867,24.142,2837251,0
2007-05-31,24.24,24.453,24.164,24.285,2346765,0
2007-06-01,24.396,24.724,24.322,24.642,1815141,0
2007-06-04,24.585,24.742,24.44,24.729,2363172,0
2007-06-05,24.751,24.899,24.449,24.616,2767563,0
2007-06-06,24.525,24.525,23.756,24.005,2554469,0
2007-06-07,24.014,24.121,23.147,23.316,3266361,0
2007-06-08,23.292,23.823,23.237,23.728,2359581,0
2007-06-11,23.752,23.774,23.539,23.583,1467625,0
2007-06-12,23.525,23.728,23.156,23.316,2496471,0
2007-06-13,23.151,23.316,22.866,23.278,2966725,0
2007-06-14,23.351,23.819,23.347,23.565,2923339,0
2007-06-15,23.623,23.932,23.623,23.771,1695111,0
2007-06-18,23.771,23.771,23.583,23.71,1366015,0
2007-06-19,23.71,23.802,23.457,23.515,1474819,0
2007-06-20,23.492,23.551,22.887,22.961,2134791,0
2007-06-21,22.892,23.32,22.714,23.287,1582040,0
2007-06-22,23.143,23.261,22.595,22.697,2921542,0
2007-06-25,22.688,22.693,22.206,22.324,3725148,0
2007-06-26,22.382,22.45,22.098,22.188,2461186,0
2007-06-27,22.188,22.387,21.755,22.333,2483207,0
2007-06-28,22.46,22.825,22.098,22.512,2738116,0
2007-06-29,22.644,22.782,22.429,22.656,1841220,0
2007-07-02,22.857,23.039,22.702,22.887,1157869,0
2007-07-03,22.918,23.287,22.866,22.884,1007039,0
2007-07-05,23.066,23.347,23.066,23.205,2427013,0
2007-07-06,23.333,23.556,23.188,23.457,1569003,0
2007-07-09,23.525,23.811,23.48,23.684,1327425,0
2007-07-10,23.579,23.592,23.178,23.266,1525620,0
2007-07-11,23.164,23.836,23.138,23.779,2320242,0
2007-07-12,23.965,24.133,23.723,24.117,2226277,0
2007-07-13,24.086,24.547,24.086,24.318,3448218,0
2007-07-16,24.133,24.463,24.064,24.318,2486581,0
2007-07-17,24.366,24.597,24.308,24.41,2069828,0
2007-07-18,25.001,26.021,25.001,25.803,11386079,0
2007-07-19,25.781,25.845,25.314,25.549,3298510,0
2007-07-20,25.446,25.544,25.161,25.397,2969194,0
2007-07-23,25.504,25.838,25.451,25.673,2969423,0
2007-07-24,24.66,25.047,24.41,24.511,6429310,0
2007-07-25,24.334,24.76,23.693,23.978,5223799,0
2007-07-26,23.417,23.849,23.283,23.449,6415085,0
2007-07-27,23.292,23.71,22.928,23.214,4341738,0
2007-07-30,23.16,23.662,23.106,23.449,3034386,0
2007-07-31,23.48,23.819,23.16,23.193,3103845,0
2007-08-01,23.022,23.506,22.774,23.256,3645684,0
2007-08-02,23.388,23.723,23.261,23.575,2355083,0
2007-08-03,23.496,23.534,23.133,23.209,4459977,0
2007-08-06,23.245,23.32,22.631,22.795,2998193,0
2007-08-07,23.053,23.761,22.844,23.501,3326831,0
2007-08-08,23.588,24.245,23.588,24.046,3031052,0
2007-08-09,23.452,24.117,23.269,23.476,3527082,0
2007-08-10,23.133,23.841,22.991,23.819,3070353,0
2007-08-13,24.005,24.195,23.644,23.693,1606542,0
2007-08-14,23.487,23.662,22.404,22.502,3189487,0
2007-08-15,22.247,22.757,21.888,21.915,2875690,0
2007-08-16,21.825,22.102,20.363,21.736,7736452,0
2007-08-17,22.493,22.664,21.794,22.074,3671832,0
2007-08-20,21.879,22.582,21.875,22.342,2264946,0
2007-08-21,22.373,22.709,22.16,22.22,1666558,0
2007-08-22,22.534,23.278,22.534,23.017,2516251,0
2007-08-23,23.333,23.355,22.648,22.884,1688821,0
2007-08-24,22.988,23.379,22.97,23.311,1499995,0
2007-08-27,23.311,23.342,22.942,23.066,1020528,0
2007-08-28,22.777,22.862,22.306,22.356,1926192,0
2007-08-29,22.55,22.764,22.266,22.678,1983280,0
2007-08-30,22.469,23.004,22.4,22.546,2176153,0
2007-08-31,22.97,23.61,22.909,23.422,1646557,0
2007-09-04,23.466,23.761,23.351,23.636,1141464,0
2007-09-05,23.449,23.583,23.174,23.525,1473921,0
2007-09-06,23.539,23.907,23.232,23.747,1264645,0
2007-09-07,23.561,23.618,23.128,23.431,1481111,0
2007-09-10,23.329,23.867,23.111,23.462,2581215,0
2007-09-11,23.728,24.086,23.667,23.982,2539182,0
2007-09-12,23.965,24.391,23.867,24.358,2251680,0
2007-09-13,24.369,25.001,24.369,24.896,2261123,0
2007-09-14,24.734,24.977,24.677,24.848,3539257,0
2007-09-17,24.874,25.055,24.592,24.769,1791767,0
2007-09-18,24.784,25.776,24.755,25.642,2671807,0
2007-09-19,25.477,25.582,25.272,25.318,2441175,0
2007-09-20,25.371,25.411,24.943,25.179,2179978,0
2007-09-21,25.299,25.299,24.508,24.616,3056193,0
2007-09-24,24.682,24.977,24.44,24.646,3824736,0
2007-09-25,24.561,24.881,24.41,24.824,3080244,0
2007-09-26,24.904,25.346,24.724,25.193,2723060,0
2007-09-27,25.419,25.549,25.359,25.495,3386626,0
2007-09-28,25.573,25.682,25.323,25.359,1233850,0
2007-10-01,25.304,25.544,25.203,25.473,2379808,0
2007-10-02,25.371,25.461,25.091,25.206,1680947,0
2007-10-03,25.068,25.132,24.848,24.874,1328036,0
2007-10-04,24.973,24.973,24.529,24.597,2505012,0
2007-10-05,24.812,25.193,24.58,25.096,3386626,0
2007-10-08,25.043,25.263,24.747,25.179,1005920,0
2007-10-09,24.916,25.047,24.58,24.774,3797983,0
2007-10-10,24.838,24.848,24.159,24.369,2032515,0
2007-10-11,24.646,24.734,23.903,24.209,2872538,0
2007-10-12,24.146,24.391,24.014,24.178,1841990,0
2007-10-15,24.25,24.25,23.575,23.705,2415552,0
2007-10-16,23.662,23.662,23.027,23.088,3566007,0
2007-10-17,23.435,23.889,23.16,23.427,4257893,0
2007-10-18,23.374,24.205,23.351,23.841,3270187,0
2007-10-19,23.903,24.05,23.297,23.52,3339646,0
2007-10-22,23.083,23.41,22.928,23.41,2990777,0
2007-10-23,23.355,23.476,22.88,23.017,5554461,0
2007-10-24,23.106,23.662,22.787,23.601,5706868,0
2007-10-25,23.672,23.92,23.525,23.728,4109085,0
2007-10-26,23.92,23.996,23.427,23.71,1862800,0
2007-10-29,23.811,24.151,23.618,24.138,2009136,0
2007-10-30,24.112,24.112,23.701,23.928,1722088,0
2007-10-31,24.269,24.938,24.159,24.909,3441245,0
2007-11-01,24.668,24.755,23.987,24.077,2531990,0
2007-11-02,24.424,24.719,24.2,24.571,3387299,0
2007-11-05,24.173,24.52,23.915,24.269,2535407,0
2007-11-06,24.449,24.477,24.091,24.269,1569230,0
2007-11-07,24.405,24.405,23.406,23.435,3224778,0
2007-11-08,23.379,23.815,23.188,23.747,3259178,0
2007-11-09,23.422,23.501,23.174,23.237,2316197,0
2007-11-12,22.904,22.951,22.382,22.546,5393066,0
2007-11-13,22.728,22.995,22.382,22.724,2645165,0
2007-11-14,23.092,23.092,22.32,22.342,2750751,0
2007-11-15,22.242,22.315,21.602,21.678,4416432,0
2007-11-16,21.612,21.843,21.355,21.569,3592524,0
2007-11-19,21.397,21.397,20.966,21.05,3264116,0
2007-11-20,21.068,21.318,20.753,21.017,3694025,0
2007-11-21,20.846,20.846,20.363,20.557,2992301,0
2007-11-23,20.632,20.975,20.632,20.765,1135011,0
2007-11-26,21.008,21.212,20.596,20.623,3647243,0
2007-11-27,20.77,21.004,20.509,20.878,5976653,0
2007-11-28,20.924,21.83,20.914,21.719,4568106,0
2007-11-29,21.47,21.582,21.17,21.276,3132392,0
2007-11-30,21.7,21.915,21.491,21.816,2424878,0
2007-12-03,21.799,21.799,21.221,21.411,3013031,0
2007-12-04,21.118,21.514,20.909,21.452,3057538,0
2007-12-05,21.554,21.839,21.496,21.651,2213692,0
2007-12-06,21.651,22.573,21.559,22.424,3169709,0
2007-12-07,22.582,22.844,22.228,22.261,3039576,0
2007-12-10,22.176,22.733,22.134,22.733,3826364,0
2007-12-11,22.8,23.209,22.111,22.356,10956205,0
2007-12-12,22.441,22.897,22.034,22.275,2569615,0
2007-12-13,22.039,22.043,21.661,21.866,3235347,0
2007-12-14,22.048,22.052,21.384,21.496,3257595,0
2007-12-17,21.375,21.875,21.355,21.573,2217797,0
2007-12-18,21.958,21.958,21.091,21.197,2546015,0
2007-12-19,20.909,21.594,20.723,21.017,3259579,0
2007-12-20,21.008,21.272,20.548,20.779,1772005,0
2007-12-21,20.779,20.985,20.679,20.909,4296938,0
2007-12-24,21.11,21.286,21.054,21.239,1467625,0
2007-12-26,21.384,21.384,21.064,21.154,1039601,0
2007-12-27,21.268,21.291,21.054,21.127,2057919,0
2007-12-28,21.068,21.355,21.054,21.17,1483425,0
2007-12-31,21.008,21.145,20.864,20.878,1437364,0
2008-01-02,20.878,21.14,20.543,20.642,1828630,0
2008-01-03,20.532,20.837,20.532,20.679,1952268,0
2008-01-04,20.665,20.674,20.287,20.428,3201395,0
2008-01-07,20.491,20.789,20,20.126,2773329,0
2008-01-08,20.092,20.301,19.75,19.76,2480510,0
2008-01-09,19.574,19.905,19.488,19.606,3114595,0
2008-01-10,19.401,20.201,19.301,19.995,3431134,0
2008-01-11,19.912,19.912,19.374,19.393,3218258,0
2008-01-14,19.48,20,19.48,19.917,2207398,0
2008-01-15,20.051,20.07,19.702,19.938,2693045,0
2008-01-16,19.755,20.268,19.592,19.76,2581773,0
2008-01-17,19.883,20.092,19.292,19.379,3139716,0
2008-01-18,19.587,19.797,19.096,19.63,3518671,0
2008-01-22,18.637,19.611,18.637,19.469,4040312,0
2008-01-23,19.779,20.715,18.965,20.688,7944514,0
2008-01-24,20.818,21.79,20.818,21.388,5921324,0
2008-01-25,21.661,21.937,21.276,21.536,3978284,0
2008-01-28,21.632,21.847,21.145,21.834,3526325,0
2008-01-29,22.093,22.465,22.025,22.408,2701907,0
2008-01-30,22.465,22.582,21.962,22.215,2971503,0
2008-01-31,21.47,22.651,21.47,22.441,3403937,0
2008-02-01,22.369,23.242,22.32,23.183,3346400,0
2008-02-04,23.379,23.379,22.728,22.937,3153811,0
2008-02-05,22.688,22.688,22.034,22.088,4010698,0
2008-02-06,22.206,22.365,21.967,22.22,2356754,0
2008-02-07,22.093,22.436,21.922,22.176,2518505,0
2008-02-08,22.28,22.669,22.242,22.568,1850436,0
2008-02-11,22.432,22.937,22.285,22.866,1681847,0
2008-02-12,22.999,23.427,22.871,23.058,1976778,0
2008-02-13,23.205,23.302,22.97,23.124,2163102,0
2008-02-14,23.245,23.292,22.918,23.079,2079494,0
2008-02-15,23.174,23.324,22.887,23.287,1755122,0
2008-02-19,23.52,23.52,22.688,22.79,3737372,0
2008-02-20,22.764,23.452,22.674,23.351,3113394,0
2008-02-21,23.242,23.41,22.918,23.013,2212121,0
2008-02-22,22.991,23.248,22.844,23.232,2487479,0
2008-02-25,23.151,23.849,23.147,23.849,2999602,0
2008-02-26,23.752,24.566,23.752,24.481,2665243,0
2008-02-27,24.303,24.58,24.151,24.231,2903076,0
2008-02-28,24.159,24.437,24.024,24.159,2869169,0
2008-02-29,23.92,24.077,23.427,23.48,3042963,0
2008-03-03,23.487,23.723,23.188,23.654,2268763,0
2008-03-04,23.374,23.546,22.738,23.101,4014900,0
2008-03-05,23.449,24.024,23.292,23.907,2908505,0
2008-03-06,23.71,23.733,22.857,22.88,3032003,0
2008-03-07,22.849,23.196,22.404,22.648,2770485,0
2008-03-10,22.697,22.951,22.299,22.391,3740055,0
2008-03-11,22.669,23.151,22.507,22.923,3216460,0
2008-03-12,22.875,23.133,22.45,22.488,4161022,0
2008-03-13,22.294,22.614,22.176,22.455,7042922,0
2008-03-14,22.266,22.542,21.665,21.834,8641662,0
2008-03-17,21.253,21.363,20.856,20.905,8815406,0
2008-03-18,21.264,22.197,20.914,22.039,8938489,0
2008-03-19,22.299,22.306,21.033,21.158,6283119,0
2008-03-20,20.975,21.483,20.797,21.207,4029099,0
2008-03-24,21.509,21.71,21.253,21.46,2663263,0
2008-03-25,21.474,22.395,21.474,22.192,2863995,0
2008-03-26,22.441,22.441,21.582,21.807,2891196,0
2008-03-27,21.971,22.048,21.62,21.67,2333256,0
2008-03-28,21.915,22.102,21.632,21.759,3681598,0
2008-03-31,21.825,21.825,21.175,21.496,2692735,0
2008-04-01,21.656,22.143,21.598,22.093,4153142,0
2008-04-02,22.242,22.365,22.151,22.299,2079270,0
2008-04-03,22.333,22.674,22.074,22.64,2460056,0
2008-04-04,22.709,22.947,22.441,22.787,2634490,0
2008-04-07,22.897,22.97,22.369,22.564,3681159,0
2008-04-08,22.429,22.733,22.36,22.702,2091409,0
2008-04-09,22.498,22.498,21.392,21.607,3990796,0
2008-04-10,21.651,21.687,21.305,21.687,2535752,0
2008-04-11,21.637,21.665,21.276,21.46,2848133,0
2008-04-14,21.554,21.67,21.367,21.509,1424507,0
2008-04-15,21.598,21.714,21.359,21.7,2765593,0
2008-04-16,21.984,23.128,21.984,23.034,5730714,0
2008-04-17,23.009,23.009,22.365,22.493,2939129,0
2008-04-18,22.835,23.483,22.835,23.261,5067940,0
2008-04-21,23.283,23.37,22.909,23.111,2362549,0
2008-04-22,22.31,23.44,22.111,22.813,5505235,0
2008-04-23,23.062,23.062,22.479,22.651,2766738,0
2008-04-24,22.795,23.355,22.507,23.347,2636371,0
2008-04-25,23.951,23.951,23.115,23.583,3485473,0
2008-04-28,23.556,23.903,23.546,23.733,1985007,0
2008-04-29,23.596,23.867,23.248,23.37,2884926,0
2008-04-30,23.388,23.779,23.205,23.306,2971278,0
2008-05-01,23.466,23.644,22.849,23.57,4133760,0
2008-05-02,23.771,24.41,23.719,24.282,4727518,0
2008-05-05,24.282,24.282,23.659,24.042,1974909,0
2008-05-06,24.042,24.543,23.867,24.463,2155220,0
2008-05-07,24.445,24.803,23.867,23.942,2808597,0
2008-05-08,23.92,24.344,23.802,24.331,1644024,0
2008-05-09,24.104,24.419,24.028,24.299,3012465,0
2008-05-12,24.344,24.807,24.086,24.774,2408835,0
2008-05-13,24.779,24.788,24.227,24.344,4404047,0
2008-05-14,24.566,24.896,24.378,24.711,2512806,0
2008-05-15,24.861,25.359,24.651,25.341,2511922,0
2008-05-16,25.763,25.763,25.091,25.299,2815332,0
2008-05-19,25.393,26.025,25.327,25.473,2682317,0
2008-05-20,25.473,25.522,25.106,25.228,2848771,0
2008-05-21,25.323,25.508,24.62,24.646,3686269,0
2008-05-22,24.779,25.272,24.682,25.082,3160317,0
2008-05-23,25.156,25.156,24.424,24.602,2984770,0
2008-05-27,24.711,24.803,24.264,24.698,1976334,0
2008-05-28,24.651,25.091,24.651,24.992,2997816,0
2008-05-29,25.063,25.512,25.063,25.428,3493122,0
2008-05-30,25.456,25.456,24.742,25.096,4227911,0
2008-06-02,24.765,24.824,24.214,24.515,4271114,0
2008-06-03,24.378,24.62,23.556,23.623,5105878,0
2008-06-04,23.659,23.823,23.355,23.501,2977056,0
2008-06-05,23.496,24.117,23.496,24.108,2528400,0
2008-06-06,23.858,24.005,23.227,23.274,4498914,0
2008-06-09,23.556,23.565,22.999,23.174,4299286,0
2008-06-10,23.07,23.128,22.599,22.901,6010760,0
2008-06-11,22.839,22.839,21.586,21.852,9689987,0
2008-06-12,22.233,22.233,21.937,21.989,4942257,0
2008-06-13,22.111,22.429,21.875,22.062,3461436,0
2008-06-16,21.971,23.013,21.856,22.849,7666409,0
2008-06-17,23.013,23.245,22.011,22.22,6777094,0
2008-06-18,22.179,22.215,21.852,22.025,6643495,0
2008-06-19,22.179,22.521,21.932,22.351,3021667,0
2008-06-20,22.29,22.324,21.927,21.998,4170788,0
2008-06-23,21.932,22.043,21.674,21.807,2909984,0
2008-06-24,21.821,22.179,21.71,21.75,8102518,0
2008-06-25,21.984,22.419,21.906,22.242,3283556,0
2008-06-26,22.167,22.167,21.546,21.594,3316247,0
2008-06-27,21.661,21.778,21.23,21.337,2854791,0
2008-06-30,21.105,21.564,21.105,21.388,4003119,0
2008-07-01,21.212,21.212,20.552,21.021,2150386,0
2008-07-02,21.332,21.5,20.161,20.264,5108365,0
2008-07-03,20.36,20.609,20.241,20.465,2938055,0
2008-07-07,20.65,20.65,20.018,20.197,3806348,0
2008-07-08,20.249,21.442,20.245,21.371,4658144,0
2008-07-09,21.26,21.915,21.012,21.068,5234481,0
2008-07-10,21.166,21.5,20.905,21.207,3888262,0
2008-07-11,21.008,21.402,20.718,20.975,4241173,0
2008-07-14,21.096,21.26,20.514,20.701,3274773,0
2008-07-15,20.552,21.086,20.241,20.961,5568547,0
2008-07-16,21.082,21.778,20.715,21.745,4228195,0
2008-07-17,21.816,22.474,21.811,22.373,5888906,0
2008-07-18,22.627,23.031,22.257,22.764,5850801,0
2008-07-21,22.742,23.111,22.488,22.664,4851105,0
2008-07-22,22.36,23.579,22.356,23.556,6638485,0
2008-07-23,23.766,23.969,23.342,23.937,4656297,0
2008-07-24,23.932,24.173,23.546,23.561,4269663,0
2008-07-25,23.832,23.846,23.256,23.701,3985925,0
2008-07-28,23.672,23.672,23.013,23.034,3547990,0
2008-07-29,23.881,23.881,23.079,23.583,5965101,0
2008-07-30,23.738,23.996,23.422,23.662,4468064,0
2008-07-31,23.627,23.858,22.984,23.466,3616667,0
2008-08-01,23.329,23.789,23.062,23.402,4161508,0
2008-08-04,23.61,23.649,23.092,23.16,2107765,0
2008-08-05,23.253,24.187,23.111,23.987,4373888,0
2008-08-06,23.932,24,23.579,23.987,2645999,0
2008-08-07,23.496,24.014,23.245,23.392,2304616,0
2008-08-08,23.37,23.827,23.324,23.579,2483767,0
2008-08-11,23.579,23.881,23.297,23.431,3623381,0
2008-08-12,23.501,23.501,22.702,22.839,5900791,0
2008-08-13,22.555,23.169,22.16,23.004,5261228,0
2008-08-14,22.984,23.37,22.849,22.947,3279480,0
2008-08-15,23.188,23.188,22.656,22.702,3470485,0
2008-08-18,22.909,22.991,22.534,22.622,2659688,0
2008-08-19,22.622,22.656,21.946,22.02,2772920,0
2008-08-20,22.242,22.242,21.582,21.778,4482435,0
2008-08-21,21.731,22.369,21.509,22.22,5668223,0
2008-08-22,22.342,22.635,22.176,22.586,3862932,0
2008-08-25,22.546,22.546,22.163,22.365,3323312,0
2008-08-26,22.416,22.728,22.324,22.521,3696462,0
2008-08-27,22.688,22.937,22.391,22.928,2359707,0
2008-08-28,23.156,23.388,22.821,23.342,2293871,0
2008-08-29,23.16,23.596,23.031,23.37,2687147,0
2008-09-02,23.579,24.285,23.053,23.422,6643067,0
2008-09-03,23.422,23.476,22.887,23.261,3458522,0
2008-09-04,23.223,23.223,22.266,22.493,4279448,0
2008-09-05,22.404,22.564,21.682,22.502,5437277,0
2008-09-08,22.709,23.178,22.622,22.862,5208192,0
2008-09-09,22.839,23.406,22.102,22.252,5145460,0
2008-09-10,22.53,23.329,22.338,22.857,6917693,0
2008-09-11,22.918,23.583,22.599,23.583,6203899,0
2008-09-12,23.227,23.53,22.862,23.397,6266705,0
2008-09-15,22.441,23.719,22.441,23.306,6557659,0
2008-09-16,22.742,23.506,22.13,23.174,7752754,0
2008-09-17,22.599,23.096,22.224,22.391,7280428,0
2008-09-18,22.664,23.779,22.328,23.306,9002207,0
2008-09-19,23.596,24.41,21.852,23.534,9318772,0
2008-09-22,23.579,23.579,22.627,22.795,5055754,0
2008-09-23,23.022,23.556,22.688,22.839,6366909,0
2008-09-24,23.128,23.193,22.171,22.238,4863107,0
2008-09-25,22.465,23.242,22.238,22.769,4351517,0
2008-09-26,22.242,22.928,22.242,22.928,3754025,0
2008-09-29,22.382,22.631,20.909,21.411,6386196,0
2008-09-30,21.359,21.811,20.905,21.276,5253110,0
2008-10-01,21.286,21.55,20.891,21.226,5498824,0
2008-10-02,20.966,20.966,19.597,19.833,7188061,0
2008-10-03,20.201,20.674,19.137,19.488,7494319,0
2008-10-06,19.024,19.444,17.217,19.306,9596068,0
2008-10-07,19.475,19.912,18.449,18.521,7648558,0
2008-10-08,17.808,19.051,17.532,18.614,9962197,0
2008-10-09,19.165,19.456,17.24,17.813,7282271,0
2008-10-10,17.149,18.493,16.01,17.865,12228873,0
2008-10-13,18.689,19.342,18.171,19.254,2975758,0
2008-10-14,20.482,20.98,18.274,18.773,8215716,0
2008-10-15,18.03,18.698,16.619,16.803,5882502,0
2008-10-16,17.369,17.679,15.837,17.514,8360301,0
2008-10-17,16.981,18.297,16.794,17.66,5946241,0
2008-10-20,17.916,18.449,17.248,18.431,5167180,0
2008-10-21,18.24,18.475,17.47,17.706,4661599,0
2008-10-22,17.345,17.829,16.89,17.599,5818465,0
2008-10-23,17.461,18.219,16.999,18.179,10612632,0
2008-10-24,16.856,17.948,16.106,17.341,8264138,0
2008-10-27,17.127,17.47,16.26,16.269,6081332,0
2008-10-28,16.61,17.888,15.917,17.817,5253547,0
2008-10-29,17.604,19.698,17.412,18.466,7641570,0
2008-10-30,19.142,19.523,18.902,19.42,6783373,0
2008-10-31,19.128,19.938,18.729,19.241,7781343,0
2008-11-03,19.415,20.005,19.415,19.583,4336870,0
2008-11-04,20.114,20.789,20.114,20.679,3740741,0
2008-11-05,20.637,20.655,19.324,19.374,4526273,0
2008-11-06,19.361,19.439,18.323,18.507,4457297,0
2008-11-07,18.809,19.114,18.405,19.114,5166520,0
2008-11-10,19.519,19.63,18.866,19.096,2989588,0
2008-11-11,18.893,19.109,18.328,18.773,4086747,0
2008-11-12,18.244,18.279,16.785,16.958,6164164,0
2008-11-13,16.986,17.729,15.981,17.724,9925493,0
2008-11-14,17.488,17.613,16.396,16.428,6236892,0
2008-11-17,16.541,16.904,16.033,16.446,5634791,0
2008-11-18,16.278,16.728,16.166,16.483,6529584,0
2008-11-19,16.337,16.563,15.126,15.582,8485108,0
2008-11-20,15.212,15.364,14.146,14.241,8498539,0
2008-11-21,14.826,14.921,13.524,14.659,7956668,0
2008-11-24,14.74,15.93,14.74,15.651,6038217,0
2008-11-25,16.123,16.305,15.161,15.643,5424976,0
2008-11-26,15.383,15.567,14.713,15.425,5443892,0
2008-11-28,15.534,15.67,15.116,15.67,1469795,0
2008-12-01,15.638,15.994,14.205,14.289,6583446,0
2008-12-02,14.73,14.929,14.289,14.618,5433176,0
2008-12-03,14.096,15.304,14.096,15.244,7867662,0
2008-12-04,15.009,15.682,14.446,14.618,4853973,0
2008-12-05,14.39,15.157,14.241,15.134,5872521,0
2008-12-08,15.841,16.188,15.369,15.727,6614708,0
2008-12-09,15.286,15.605,14.782,14.99,3926942,0
2008-12-10,15.188,15.708,15.014,15.567,3786770,0
2008-12-11,15.717,15.998,14.831,15.072,6446429,0
2008-12-12,14.682,14.896,14.325,14.745,4416637,0
2008-12-15,15.027,15.281,14.552,15.064,3899308,0
2008-12-16,15.197,16.309,15.082,16.243,5209596,0
2008-12-17,15.939,17.35,15.909,16.82,5646291,0
2008-12-18,16.886,16.904,15.579,15.809,4819043,0
2008-12-19,15.883,15.981,15.281,15.421,4786799,0
2008-12-22,15.665,15.691,15.215,15.468,2836640,0
2008-12-23,15.57,15.679,15.148,15.304,2540292,0
2008-12-24,15.17,15.687,15.17,15.493,1078034,0
2008-12-26,15.743,15.747,15.406,15.731,947713,0
2008-12-29,15.747,15.752,15.157,15.425,1985037,0
2008-12-30,15.33,16.049,15.33,16.019,2958320,0
2008-12-31,16.175,16.46,15.971,16.356,3050167,0
2009-01-02,16.371,16.977,16.288,16.873,2701476,0
2009-01-05,17.014,17.578,16.655,17.438,5674442,0
2009-01-06,17.679,18.342,17.67,18.205,5587095,0
2009-01-07,18.046,18.078,17.35,17.497,5145625,0
2009-01-08,17.271,17.813,17.271,17.747,3600059,0
2009-01-09,17.933,17.933,17.083,17.235,3629524,0
2009-01-12,17.314,17.314,16.037,16.256,4592433,0
2009-01-13,16.196,16.501,15.656,15.859,4534660,0
2009-01-14,15.789,15.789,14.971,15.148,4184402,0
2009-01-15,14.863,15.452,14.459,15.325,4750906,0
2009-01-16,15.703,16.037,15.175,15.281,6161838,0
2009-01-20,14.538,14.668,13.661,13.675,8222905,0
2009-01-21,13.765,14.354,13.752,14.332,6227901,0
2009-01-22,14.215,14.405,13.835,14.205,5541865,0
2009-01-23,14.377,15.157,14.15,14.985,9572461,0
2009-01-26,15.188,15.526,14.934,15.202,4578183,0
2009-01-27,15.197,15.904,15.197,15.828,4799805,0
2009-01-28,16.251,16.483,16.002,16.301,5560400,0
2009-01-29,16.291,16.301,15.806,15.878,3116795,0
2009-01-30,15.926,15.967,15.369,15.57,5090279,0
2009-02-02,15.184,15.557,15.085,15.29,2840168,0
2009-02-03,15.392,15.846,15.215,15.766,3095941,0
2009-02-04,15.703,16.319,15.687,15.962,3569165,0
2009-02-05,15.869,16.363,15.651,16.283,3688984,0
2009-02-06,16.184,17.127,16.015,16.852,5522205,0
2009-02-09,16.829,17.017,16.383,16.932,3251740,0
2009-02-10,16.614,16.838,15.736,16.059,5027186,0
2009-02-11,16.233,16.233,15.679,15.873,3981342,0
2009-02-12,15.682,15.909,15.259,15.909,5678822,0
2009-02-13,16.007,16.238,15.823,15.901,2586330,0
2009-02-17,15.259,15.259,14.787,14.901,4918481,0
2009-02-18,15.116,15.184,14.682,14.858,3801054,0
2009-02-19,14.904,14.985,14.437,14.52,4140451,0
2009-02-20,14.405,14.814,14.273,14.595,5168668,0
2009-02-23,14.726,14.85,13.864,13.928,4489752,0
2009-02-24,14.02,15.099,14.02,14.925,4953341,0
2009-02-25,14.754,14.8,14.179,14.529,6871150,0
2009-02-26,14.573,14.868,14.368,14.459,4822560,0
2009-02-27,14.222,14.673,13.984,14.386,4618746,0
2009-03-02,13.965,14.32,13.555,13.644,6794415,0
2009-03-03,13.762,13.856,13.408,13.594,5609737,0
2009-03-04,13.924,14.609,13.688,14.26,8475887,0
2009-03-05,14.096,14.096,13.189,13.398,6515269,0
2009-03-06,13.422,13.869,13.076,13.587,6378726,0
2009-03-09,13.329,13.729,13.154,13.266,7183380,0
2009-03-10,13.324,14.155,13.324,14.131,8844221,0
2009-03-11,14.363,14.691,14.091,14.486,5162847,0
2009-03-12,14.529,15.244,14.236,15.143,5234097,0
2009-03-13,15.143,15.219,14.686,14.845,5503542,0
2009-03-16,14.763,15.792,14.713,15.397,6401167,0
2009-03-17,15.507,15.574,15.051,15.483,6262861,0
2009-03-18,15.33,15.837,14.845,15.703,6642558,0
2009-03-19,16.153,16.179,15.521,15.579,5403017,0
2009-03-20,15.488,15.633,14.921,15.085,4852762,0
2009-03-23,15.679,16.206,15.397,16.206,4591256,0
2009-03-24,16.131,16.356,15.682,15.962,5269525,0
2009-03-25,16.233,16.51,15.481,16.007,7537529,0
2009-03-26,16.161,17.014,16.161,16.986,7421792,0
2009-03-27,16.577,16.838,16.387,16.597,4259314,0
2009-03-30,15.539,15.985,15.276,15.619,5965526,0
2009-03-31,15.792,16.01,15.596,15.771,4932789,0
2009-04-01,15.712,16.087,15.481,15.873,6964368,0
2009-04-02,16.442,17.341,16.327,16.946,7776466,0
2009-04-03,16.763,17.483,16.668,17.345,6203726,0
2009-04-06,16.869,17.083,16.387,16.655,5838891,0
2009-04-07,16.21,16.673,16.097,16.488,4259381,0
2009-04-08,16.515,16.95,16.309,16.922,6677586,0
2009-04-09,17.66,17.952,17.452,17.902,6872589,0
2009-04-13,18.125,18.279,17.675,18.209,4765649,0
2009-04-14,18.152,18.161,17.514,17.647,8371003,0
2009-04-15,17.782,18.205,17.594,18.166,4433736,0
2009-04-16,18.227,18.466,17.883,18.305,3091175,0
2009-04-17,18.387,18.797,18.183,18.577,3344245,0
2009-04-20,18.24,18.24,17.465,17.54,3382100,0
2009-04-21,17.382,18.209,17.267,18.042,4319630,0
2009-04-22,17.72,18.337,17.452,17.851,4567809,0
2009-04-23,17.47,18.538,17.47,18.445,5306439,0
2009-04-24,18.44,18.614,18.039,18.138,5013293,0
2009-04-27,17.647,18.106,17.493,17.684,3777038,0
2009-04-28,17.511,17.837,17.301,17.568,4349843,0
2009-04-29,18.008,18.214,17.72,18.021,2756264,0
2009-04-30,18.244,18.526,17.869,17.982,2714654,0
2009-05-01,18.008,18.929,17.883,18.558,4940979,0
2009-05-04,18.773,19.461,18.742,19.287,3054193,0
2009-05-05,19.259,19.365,18.582,18.802,3693653,0
2009-05-06,19.009,19.264,18.59,19.216,3278736,0
2009-05-07,19.254,19.379,18.693,18.902,3587984,0
2009-05-08,19.17,19.356,18.849,19.072,3850214,0
2009-05-11,18.911,18.911,18.195,18.251,3998173,0
2009-05-12,18.466,18.507,17.86,18.03,4797564,0
2009-05-13,17.782,17.782,16.9,17.024,6278807,0
2009-05-14,16.865,17.396,16.865,17.014,4830034,0
2009-05-15,17.056,17.604,17.017,17.391,4577041,0
2009-05-18,17.514,17.952,17.483,17.929,2846329,0
2009-05-19,17.961,18.171,17.833,17.952,4639091,0
2009-05-20,18.179,19.072,18.179,18.453,5299922,0
2009-05-21,18.318,18.318,17.738,17.898,3815434,0
2009-05-22,18.125,18.542,18.03,18.415,4261412,0
2009-05-26,18.24,19.246,18.034,19.032,5772490,0
2009-05-27,18.983,19.224,18.401,18.516,3354861,0
2009-05-28,18.627,18.853,18.219,18.756,3010465,0
2009-05-29,18.817,19.415,18.817,19.332,4672509,0
2009-06-01,19.356,19.938,19.25,19.736,4400885,0
2009-06-02,19.861,20.205,19.538,19.901,4169924,0
2009-06-03,19.674,19.674,18.87,19.142,3849929,0
2009-06-04,19.332,19.646,19.042,19.606,3381436,0
2009-06-05,19.547,19.727,19.193,19.374,3440394,0
2009-06-08,19.241,19.665,18.979,19.528,3362313,0
2009-06-09,19.67,20.009,19.523,19.665,3068298,0
2009-06-10,19.71,19.829,19.109,19.434,3143483,0
2009-06-11,19.49,19.66,19.072,19.259,3588795,0
2009-06-12,18.975,19.5,18.879,19.425,3300669,0
2009-06-15,19.009,19.156,18.387,18.698,3198688,0
2009-06-16,18.853,19.236,18.783,18.845,5449768,0
2009-06-17,18.792,18.988,18.545,18.792,3733154,0
2009-06-18,18.725,18.874,18.383,18.632,3305511,0
2009-06-19,18.711,19.179,18.711,19.084,3247451,0
2009-06-22,18.866,18.866,18.237,18.237,3556865,0
2009-06-23,18.219,18.47,17.609,18.016,4553372,0
2009-06-24,18.368,18.965,18.368,18.554,4257380,0
2009-06-25,18.435,19.259,18.368,19.211,3275483,0
2009-06-26,19.156,19.621,18.866,19.383,3333345,0
2009-06-29,19.292,19.587,19.091,19.264,2188239,0
2009-06-30,19.28,19.488,18.888,19.109,2911198,0
2009-07-01,19.241,19.611,19.188,19.211,1194199,0
2009-07-02,19.051,19.207,18.529,18.623,2349573,0
2009-07-06,18.418,18.55,18.016,18.538,3115215,0
2009-07-07,18.297,18.538,17.305,17.341,6299894,0
2009-07-08,17.461,17.63,16.865,17.267,4549408,0
2009-07-09,17.322,17.457,17.017,17.167,3766948,0
2009-07-10,17.149,17.559,17.024,17.403,2730340,0
2009-07-13,17.465,17.733,17.127,17.706,2709797,0
2009-07-14,17.997,18.3,17.952,18.248,3323821,0
2009-07-15,18.462,19.123,18.445,19.056,3204100,0
2009-07-16,18.956,19.48,18.822,19.411,3279280,0
2009-07-17,19.337,19.687,19.211,19.451,2171537,0
2009-07-20,19.519,20.018,19.519,19.893,2878969,0
2009-07-21,20.406,20.609,20.192,20.327,6917008,0
2009-07-22,20.232,20.679,20.096,20.319,2553544,0
2009-07-23,20.391,21.008,20.254,20.632,4232100,0
2009-07-24,20.474,20.846,20.314,20.433,6058450,0
2009-07-27,20.335,20.538,19.982,20.301,5252693,0
2009-07-28,20.174,20.584,20.17,20.447,2789170,0
2009-07-29,20.139,20.452,19.982,20.419,2214535,0
2009-07-30,20.655,21.5,20.655,21.332,4798096,0
2009-07-31,21.455,21.984,21.239,21.7,3600351,0
2009-08-03,22.066,22.369,21.998,22.151,3830982,0
2009-08-04,21.906,22.609,21.906,22.369,3090327,0
2009-08-05,22.502,22.502,21.875,22.306,5155506,0
2009-08-06,22.412,22.446,21.834,21.922,3436294,0
2009-08-07,21.799,22.595,21.799,22.395,2887889,0
2009-08-10,22.271,22.294,21.785,21.937,1581875,0
2009-08-11,21.602,21.723,21.309,21.67,2774468,0
2009-08-12,21.582,22.155,21.532,21.932,2288001,0
2009-08-13,21.998,22.176,21.656,22.057,1943744,0
2009-08-14,22.111,22.155,21.559,21.834,2621446,0
2009-08-17,21.188,21.188,20.859,21.136,2608467,0
2009-08-18,21.082,21.474,21.082,21.406,2797118,0
2009-08-19,21.179,21.871,20.887,21.719,2935827,0
2009-08-20,21.607,21.906,21.607,21.71,2452703,0
2009-08-21,21.802,22.079,21.656,21.976,3007164,0
2009-08-24,22.03,22.242,21.632,21.741,2376667,0
2009-08-25,21.852,22.266,21.852,22.062,3344996,0
2009-08-26,22.098,22.242,21.705,21.932,3774588,0
2009-08-27,21.843,22.155,21.416,22.066,3067605,0
2009-08-28,22.16,22.356,21.896,21.971,2468024,0
2009-08-31,21.577,21.591,21.158,21.474,3388377,0
2009-09-01,21.425,21.75,20.94,21.045,2883878,0
2009-09-02,20.931,20.948,20.438,20.732,3202566,0
2009-09-03,20.887,21.67,20.748,21.632,2784251,0
2009-09-04,21.607,22.13,21.55,22.074,2334869,0
2009-09-08,22.446,22.609,22.261,22.342,3460738,0
2009-09-09,22.4,22.429,21.799,21.891,4132610,0
2009-09-10,21.946,22.387,21.888,22.299,3816279,0
2009-09-11,22.333,22.488,22.16,22.29,2933956,0
2009-09-14,21.98,22.356,21.896,22.143,2801385,0
2009-09-15,22.224,22.854,22.039,22.805,4532427,0
2009-09-16,22.857,23.031,22.635,22.787,3368628,0
2009-09-17,22.656,23.066,22.656,22.761,5516619,0
2009-09-18,22.757,22.866,22.651,22.697,2152304,0
2009-09-21,22.493,22.586,22.093,22.206,2200718,0
2009-09-22,22.479,22.542,22.192,22.233,2007631,0
2009-09-23,22.441,22.441,21.953,21.976,2099161,0
2009-09-24,22.048,22.167,21.323,21.5,2943255,0
2009-09-25,21.452,21.697,21.175,21.3,1974299,0
2009-09-28,21.465,22.057,21.375,21.847,2362855,0
2009-09-29,21.932,21.984,21.661,21.773,1679221,0
2009-09-30,21.993,22.115,21.523,21.794,3825497,0
2009-10-01,21.773,21.951,21.264,21.3,3505727,0
2009-10-02,21.064,21.392,20.837,21.136,2438729,0
2009-10-05,21.363,21.778,21.012,21.71,2660872,0
2009-10-06,21.896,22.416,21.821,22.201,2711234,0
2009-10-07,22.197,22.46,22.03,22.356,2843420,0
2009-10-08,22.595,22.835,22.315,22.769,3214114,0
2009-10-09,22.854,23.058,22.719,22.937,2038283,0
2009-10-12,22.942,23.079,22.432,22.688,1280208,0
2009-10-13,22.928,23.106,22.432,22.617,1716860,0
2009-10-14,23.111,23.435,22.805,23.388,2685656,0
2009-10-15,23.124,23.37,23.013,23.188,1844746,0
2009-10-16,23.074,23.492,22.866,23.445,2167938,0
2009-10-19,23.551,23.631,23.392,23.623,3312711,0
2009-10-20,23.487,23.52,23.088,23.333,2232440,0
2009-10-21,22.928,23.402,22.64,23.164,4533409,0
2009-10-22,22.999,23.178,22.648,22.991,2860967,0
2009-10-23,22.821,22.862,22.21,22.377,3112631,0
2009-10-26,22.419,22.849,22.22,22.302,2542303,0
2009-10-27,22.315,22.342,21.559,21.705,2738801,0
2009-10-28,21.577,21.953,20.928,21.017,4183050,0
2009-10-29,21.11,21.794,21.024,21.656,2681618,0
2009-10-30,21.582,21.785,21.355,21.46,4059192,0
2009-11-02,21.682,21.755,21.158,21.646,4153983,0
2009-11-03,22.356,22.55,22.083,22.238,6712409,0
2009-11-04,22.609,22.942,22.382,22.432,3461740,0
2009-11-05,22.568,22.928,22.568,22.928,1942033,0
2009-11-06,22.761,23.143,22.555,22.961,1688173,0
2009-11-09,23.324,23.867,23.287,23.827,2719537,0
2009-11-10,23.811,23.996,23.697,23.846,1871744,0
2009-11-11,24.104,24.308,23.973,24.151,1529943,0
2009-11-12,23.973,24.2,23.684,23.747,2159757,0
2009-11-13,23.761,24.169,23.738,24.169,1888793,0
2009-11-16,24.318,24.467,24.209,24.282,1256271,0
2009-11-17,24.068,24.481,24.042,24.467,1047514,0
2009-11-18,24.58,24.602,24.269,24.4,1126448,0
2009-11-19,24.205,24.313,23.742,24.055,1839223,0
2009-11-20,23.965,24.024,23.819,23.978,1503194,0
2009-11-23,24.214,24.538,24.095,24.169,1808876,0
2009-11-24,24.227,24.227,23.723,23.797,1743389,0
2009-11-25,23.928,24.086,23.738,23.915,1761628,0
2009-11-27,22.942,23.57,22.604,23.36,908602,0
2009-11-30,23.32,23.631,23.297,23.402,1692382,0
2009-12-01,23.715,24.259,23.684,23.947,1923799,0
2009-12-02,23.884,23.884,23.501,23.766,1997247,0
2009-12-03,23.771,23.907,23.511,23.511,1237555,0
2009-12-04,23.899,24.195,23.823,24.091,4988086,0
2009-12-07,24.068,24.729,24.028,24.538,3708812,0
2009-12-08,24.236,24.373,23.955,24.331,3050628,0
2009-12-09,24.264,24.467,24.077,24.405,1961362,0
2009-12-10,24.543,24.969,24.543,24.891,2347703,0
2009-12-11,24.982,24.987,24.055,24.164,2522051,0
2009-12-14,24.282,24.381,24.169,24.358,1613821,0
2009-12-15,24.259,24.269,23.846,23.92,2487166,0
2009-12-16,23.987,24.236,23.849,23.889,1508146,0
2009-12-17,23.644,23.728,23.374,23.515,1220548,0
2009-12-18,23.588,23.761,23.347,23.422,1628571,0
2009-12-21,23.802,24.187,23.649,23.823,1414189,0
2009-12-22,23.806,24.06,23.679,24.024,1064021,0
2009-12-23,24.227,24.358,24.005,24.032,1247973,0
2009-12-24,23.978,24.344,23.965,24.19,382192,0
2009-12-28,24.313,24.313,23.992,24.117,327647,0
2009-12-29,24.515,24.58,24.169,24.339,1023046,0
2009-12-30,24.264,24.339,24.046,24.104,670503,0
2009-12-31,24.282,24.428,24.178,24.183,846030,0
2010-01-04,24.495,24.682,24.236,24.391,1242547,0
2010-01-05,24.463,24.702,24.358,24.638,2017649,0
2010-01-06,24.695,24.931,24.633,24.638,1460484,0
2010-01-07,24.58,24.734,24.112,24.424,1928742,0
2010-01-08,24.428,25.415,24.428,25.241,4544795,0
2010-01-11,25.359,25.456,24.935,25.132,3806283,0
2010-01-12,24.886,24.956,24.369,24.686,2412569,0
2010-01-13,24.69,24.838,24.428,24.616,1145539,0
2010-01-14,24.525,24.59,24.028,24.095,2240236,0
2010-01-15,24.086,24.104,23.483,23.867,2390807,0
2010-01-19,23.792,23.823,23.48,23.649,1566823,0
2010-01-20,23.232,23.392,22.984,23.37,2224765,0
2010-01-21,23.457,23.802,23.196,23.61,2457299,0
2010-01-22,23.492,23.627,23.16,23.248,2663221,0
2010-01-25,23.48,23.48,23.048,23.245,2114255,0
2010-01-26,23.193,23.384,22.884,23.242,2012712,0
2010-01-27,23.031,23.397,22.835,23.351,3744905,0
2010-01-28,23.471,23.675,22.774,22.795,1561586,0
2010-01-29,22.79,22.975,22.039,22.21,2382420,0
2010-02-01,22.266,22.777,22.252,22.728,1924449,0
2010-02-02,22.825,23.039,22.648,22.875,1311108,0
2010-02-03,22.782,22.892,22.534,22.674,1492467,0
2010-02-04,22.525,22.525,22.011,22.074,1820469,0
2010-02-05,22.093,22.266,21.906,22.233,1962863,0
2010-02-08,22.093,22.228,21.866,21.871,1787009,0
2010-02-09,22.102,22.674,22.039,22.416,2617154,0
2010-02-10,22.479,22.761,22.324,22.617,1818191,0
2010-02-11,22.635,22.961,22.604,22.862,2409705,0
2010-02-12,22.697,22.901,22.586,22.862,1497534,0
2010-02-16,22.966,23.227,22.918,23.156,1371860,0
2010-02-17,23.147,23.41,23.147,23.297,1613596,0
2010-02-18,23.388,23.506,23.205,23.496,1187747,0
2010-02-19,23.337,23.738,23.237,23.662,1559271,0
2010-02-22,23.819,23.894,23.546,23.71,3201667,0
2010-02-23,23.723,23.723,23.178,23.37,1577032,0
2010-02-24,23.483,23.579,23.178,23.355,1542680,0
2010-02-25,23.027,23.397,22.738,23.37,1795008,0
2010-02-26,23.347,23.487,23.027,23.427,2181630,0
2010-03-01,23.565,24.019,23.44,23.96,2013006,0
2010-03-02,24.129,24.467,24.086,24.396,2733284,0
2010-03-03,24.515,24.668,24.445,24.515,1480044,0
2010-03-04,24.557,24.642,24.366,24.463,2050871,0
2010-03-05,24.686,25.034,24.59,25.025,3171794,0
2010-03-08,25.015,25.034,24.76,24.856,2613934,0
2010-03-09,24.779,25.132,24.747,25.047,2440360,0
2010-03-10,25.015,25.156,24.779,24.921,2351435,0
2010-03-11,24.803,25.223,24.742,25.179,2783974,0
2010-03-12,25.318,25.517,25.276,25.419,2317379,0
2010-03-15,25.397,25.558,25.233,25.477,1463287,0
2010-03-16,25.481,25.931,25.406,25.842,2956394,0
2010-03-17,25.86,26.133,25.86,25.966,1864164,0
2010-03-18,25.945,26.17,25.864,26.021,1924740,0
2010-03-19,26.145,26.37,26.06,26.193,2825740,0
2010-03-22,25.869,26.501,25.845,26.367,1994925,0
2010-03-23,26.429,26.675,26.012,26.166,2367019,0
2010-03-24,26.008,26.328,25.855,26.136,3162578,0
2010-03-25,26.379,27.106,26.379,26.611,3078868,0
2010-03-26,26.55,26.817,26.497,26.749,2439209,0
2010-03-29,26.861,27.11,26.651,26.941,1461695,0
2010-03-30,27.026,27.323,27.026,27.132,1545031,0
2010-03-31,27.092,27.092,26.691,26.955,1806144,0
2010-04-01,27.183,27.335,27.092,27.235,1577938,0
2010-04-05,27.332,27.775,27.261,27.566,1708183,0
2010-04-06,27.581,27.581,27.254,27.306,1631521,0
2010-04-07,27.217,27.227,26.759,26.977,2144654,0
2010-04-08,26.87,27.417,26.714,27.368,2115608,0
2010-04-09,27.31,27.373,26.982,27.106,1635284,0
2010-04-12,26.9,27.057,26.804,26.891,2243601,0
2010-04-13,26.809,27.532,26.809,27.406,2050708,0
2010-04-14,27.626,27.848,27.566,27.764,2460935,0
2010-04-15,27.816,28.284,27.726,28.183,2140661,0
2010-04-16,28.151,28.151,27.406,27.566,2373240,0
2010-04-19,27.288,27.44,27.044,27.409,2039952,0
2010-04-20,27.858,28.41,27.839,28.025,2723714,0
2010-04-21,28.16,28.241,27.76,27.889,3045968,0
2010-04-22,27.603,27.889,27.354,27.885,2153003,0
2010-04-23,27.78,28.094,27.685,27.983,1282006,0
2010-04-26,27.97,28.346,27.935,28.21,2265409,0
2010-04-27,27.737,27.737,26.968,27.178,4883686,0
2010-04-28,27.261,27.319,26.709,27,3899100,0
2010-04-29,27.196,27.756,27.196,27.653,1936892,0
2010-04-30,27.485,27.681,26.599,26.599,2938074,0
2010-05-03,26.809,27.227,26.809,27.008,1898648,0
2010-05-04,26.656,26.656,25.936,26.153,2800353,0
2010-05-05,25.749,25.975,25.267,25.582,3733351,0
2010-05-06,25.314,25.568,23.579,24.899,5285774,0
2010-05-07,24.977,25.198,24.313,24.769,5309919,0
2010-05-10,25.998,26.492,25.833,26.384,3261294,0
2010-05-11,26.079,26.79,26.07,26.465,3372711,0
2010-05-12,26.723,27.275,26.599,27.208,2417994,0
2010-05-13,27.217,27.335,26.809,26.927,1935259,0
2010-05-14,26.79,26.79,26.012,26.301,2055703,0
2010-05-17,26.393,26.47,25.477,26.162,2536835,0
2010-05-18,26.754,26.875,25.887,25.984,2497505,0
2010-05-19,25.691,25.989,25.193,25.601,3805757,0
2010-05-20,24.769,24.977,24.331,24.334,4949525,0
2010-05-21,23.884,25.255,23.701,25.082,5312881,0
2010-05-24,24.992,25.714,24.992,25.233,2234795,0
2010-05-25,24.44,24.977,24.024,24.909,4762077,0
2010-05-26,25.237,25.824,25.025,25.272,3835203,0
2010-05-27,25.696,25.927,25.54,25.767,2939049,0
2010-05-28,25.798,26.238,25.477,25.522,4039338,0
2010-06-01,25.901,26.18,25.223,25.517,4466567,0
2010-06-02,25.781,26.216,25.415,26.202,3038770,0
2010-06-03,26.251,26.546,25.923,26.306,3410732,0
2010-06-04,25.767,25.959,25.091,25.17,2946656,0
2010-06-07,24.909,25.438,24.69,24.742,3665499,0
2010-06-08,24.921,25.246,24.566,25.156,3347343,0
2010-06-09,25.419,26.008,25.276,25.375,3580357,0
2010-06-10,25.753,26.639,25.753,26.611,2837373,0
2010-06-11,26.233,26.853,26.175,26.853,3192141,0
2010-06-14,27.004,27.387,26.675,26.686,2769827,0
2010-06-15,26.817,27.406,26.817,27.406,3346449,0
2010-06-16,27.165,27.793,27.165,27.617,2598925,0
2010-06-17,27.55,27.811,27.245,27.78,3985329,0
2010-06-18,27.848,28.043,27.78,27.798,1870997,0
2010-06-21,28.03,28.41,27.802,27.908,1838604,0
2010-06-22,27.889,27.956,26.937,27.004,2958831,0
2010-06-23,27.048,27.048,26.442,26.599,2885798,0
2010-06-24,26.363,26.696,26.153,26.34,2548125,0
2010-06-25,26.518,27.132,26.34,26.9,2866273,0
2010-06-28,26.973,27.227,26.786,26.834,1790589,0
2010-06-29,26.375,26.559,25.597,25.763,3065037,0
2010-06-30,25.533,25.981,25.443,25.528,2037405,0
2010-07-01,25.582,25.869,25.058,25.67,2340400,0
2010-07-02,25.732,25.941,25.193,25.295,2200163,0
2010-07-06,25.601,25.845,24.938,25.237,2369131,0
2010-07-07,25.318,25.803,25.267,25.803,2152619,0
2010-07-08,26.003,26.162,25.732,25.989,1958546,0
2010-07-09,25.887,26.193,25.807,26.086,4567554,0
2010-07-12,26.07,26.243,25.941,26.225,1740053,0
2010-07-13,26.47,26.982,26.297,26.602,2935933,0
2010-07-14,26.941,26.958,26.564,26.709,2046722,0
2010-07-15,26.799,27.354,26.581,27.288,3565877,0
2010-07-16,27.169,27.169,26.221,26.344,2939418,0
2010-07-19,26.412,26.625,26.052,26.331,1404645,0
2010-07-20,26.025,26.817,25.941,26.764,1730352,0
2010-07-21,26.896,27,26.025,26.293,1668517,0
2010-07-22,26.813,27.472,26.661,27.265,2417654,0
2010-07-23,27.23,27.899,27.183,27.866,3210890,0
2010-07-26,27.825,28.138,27.825,27.908,2818810,0
2010-07-27,28.169,28.224,27.462,27.528,2449366,0
2010-07-28,27.485,27.686,27.249,27.608,2708008,0
2010-07-29,27.775,28.003,27.563,27.904,2027201,0
2010-07-30,27.617,28.16,27.349,28.013,2720539,0
2010-08-02,28.396,28.894,28.169,28.753,3072897,0
2010-08-03,28.535,29.211,28.481,29.103,5735688,0
2010-08-04,29.13,29.201,28.88,29.079,2060476,0
2010-08-05,28.97,29.387,28.889,29.232,2060067,0
2010-08-06,28.917,29.161,28.377,28.56,3791457,0
2010-08-09,28.655,28.778,28.315,28.581,1904497,0
2010-08-10,28.241,28.567,27.97,28.485,2200453,0
2010-08-11,27.843,27.943,27.048,27.2,2667157,0
2010-08-12,26.844,27.106,26.484,26.977,2306547,0
2010-08-13,27.039,27.203,26.817,26.955,1397893,0
2010-08-16,26.878,26.905,26.639,26.764,1447372,0
2010-08-17,27.11,27.716,27,27.406,1650876,0
2010-08-18,27.594,27.948,27.335,27.764,2112309,0
2010-08-19,27.7,27.7,26.923,27.155,2483758,0
2010-08-20,27.008,27.022,26.518,26.977,1901809,0
2010-08-23,27.097,27.132,26.518,26.555,1684348,0
2010-08-24,26.221,26.492,25.855,26.216,2382938,0
2010-08-25,25.913,26.573,25.772,26.492,2262819,0
2010-08-26,26.7,26.955,26.408,26.559,2102189,0
2010-08-27,26.768,27.608,26.55,27.502,2907931,0
2010-08-30,27.449,27.798,27.066,27.083,1769127,0
2010-08-31,26.919,27.508,26.804,27.144,2078300,0
2010-09-01,27.644,28.202,27.571,28.008,1927768,0
2010-09-02,28.219,28.341,27.966,28.236,1804144,0
2010-09-03,28.547,29.01,28.477,28.748,2263069,0
2010-09-07,28.241,28.748,28.241,28.377,1621468,0
2010-09-08,28.599,29.048,28.517,28.577,1890457,0
2010-09-09,28.889,28.894,27.956,28.089,2322363,0
2010-09-10,28.125,28.241,27.908,28.051,2167385,0
2010-09-13,28.437,28.477,28.155,28.373,1508794,0
2010-09-14,28.391,28.809,28.258,28.535,1848210,0
2010-09-15,28.451,28.655,28.355,28.628,1962705,0
2010-09-16,28.555,28.555,28.056,28.355,1791847,0
2010-09-17,28.538,28.753,28.359,28.55,2036951,0
2010-09-20,28.628,28.984,28.468,28.735,2489309,0
2010-09-21,28.885,28.917,28.382,28.55,2831796,0
2010-09-22,28.526,28.84,28.451,28.567,2586036,0
2010-09-23,28.249,28.373,27.821,27.995,2703572,0
2010-09-24,28.382,28.74,28.355,28.694,1964281,0
2010-09-27,28.766,28.912,28.502,28.531,1886239,0
2010-09-28,28.463,28.463,27.935,28.183,2859805,0
2010-09-29,28.231,28.441,28.038,28.297,2004822,0
2010-09-30,28.496,28.908,28.259,28.48,2599167,0
2010-10-01,28.673,28.685,28.307,28.535,2492970,0
2010-10-04,28.535,28.577,28.043,28.396,2635285,0
2010-10-05,28.655,28.938,28.637,28.832,1799373,0
2010-10-06,28.899,29.028,28.69,28.966,1992310,0
2010-10-07,28.962,29.048,28.632,28.979,2561390,0
2010-10-08,29.121,29.349,28.966,29.306,1682131,0
2010-10-11,29.339,29.446,29.14,29.363,1196597,0
2010-10-12,29.191,29.224,28.782,28.957,2515581,0
2010-10-13,29.529,30.079,29.455,29.842,3202423,0
2010-10-14,29.886,29.886,29.468,29.669,1954968,0
2010-10-15,29.81,29.882,29.387,29.571,1573631,0
2010-10-18,29.276,29.631,29.276,29.619,1685492,0
2010-10-19,28.862,29.26,28.766,29.126,2897732,0
2010-10-20,29.063,29.73,29.048,29.655,1891017,0
2010-10-21,29.754,29.94,29.298,29.655,2164596,0
2010-10-22,29.664,29.882,29.58,29.872,1503281,0
2010-10-25,30.184,30.247,29.726,29.771,2315799,0
2010-10-26,29.534,29.851,29.491,29.615,3053376,0
2010-10-27,29.272,29.368,28.302,28.572,3666469,0
2010-10-28,28.726,28.775,28.369,28.572,2257048,0
2010-10-29,28.473,28.868,28.372,28.819,2159977,0
2010-11-01,29.076,29.354,28.998,29.191,2044263,0
2010-11-02,29.498,29.507,28.993,29.08,1673226,0
2010-11-03,29.084,29.219,28.65,28.962,2654703,0
2010-11-04,29.377,29.464,29.01,29.067,2649379,0
2010-11-05,29.14,29.286,28.618,28.694,2521761,0
2010-11-08,28.581,28.66,28.249,28.441,2512883,0
2010-11-09,28.581,28.698,28.272,28.477,3917148,0
2010-11-10,28.69,28.912,28.401,28.858,2474980,0
2010-11-11,28.721,28.957,28.458,28.832,1793250,0
2010-11-12,28.531,28.805,27.983,28.224,3064567,0
2010-11-15,28.451,28.943,28.337,28.542,2755704,0
2010-11-16,28.183,28.477,27.973,28.051,2339975,0
2010-11-17,28.056,28.258,27.961,28.112,2524644,0
2010-11-18,28.377,28.814,28.297,28.494,1647120,0
2010-11-19,28.521,28.711,28.446,28.69,1305302,0
2010-11-22,28.66,28.703,28.284,28.507,1677216,0
2010-11-23,28.241,28.244,27.875,27.94,1948900,0
2010-11-24,28.164,28.748,28.164,28.646,1729492,0
2010-11-26,28.451,28.748,28.323,28.632,684829,0
2010-11-29,28.437,28.744,28.253,28.66,1618226,0
2010-11-30,28.337,28.697,28.218,28.452,2242861,0
2010-12-01,28.87,29.289,28.791,29.121,2205239,0
2010-12-02,29.441,29.789,29.427,29.677,1595697,0
2010-12-03,29.558,29.775,29.487,29.744,1586652,0
2010-12-06,29.516,29.66,29.387,29.615,1533989,0
2010-12-07,29.882,29.98,29.65,29.775,2434309,0
2010-12-08,29.478,29.669,29.224,29.26,2661093,0
2010-12-09,29.478,29.793,29.382,29.687,2452759,0
2010-12-10,29.758,29.858,29.687,29.726,2902872,0
2010-12-13,29.853,30.019,29.593,29.726,2685422,0
2010-12-14,29.7,30.033,29.566,29.691,2444226,0
2010-12-15,30.019,30.13,29.589,30.006,1529261,0
2010-12-16,30.02,30.061,29.699,29.936,1714500,0
2010-12-17,29.704,29.984,29.627,29.91,1743029,0
2010-12-20,29.805,29.837,29.26,29.464,1686356,0
2010-12-21,29.516,29.708,29.363,29.677,837912,0
2010-12-22,29.669,29.749,29.427,29.539,1076832,0
2010-12-23,29.52,29.525,29.17,29.387,1019406,0
2010-12-27,29.354,29.744,29.298,29.695,595779,0
2010-12-28,29.73,29.917,29.619,29.81,859009,0
2010-12-29,29.802,29.838,29.527,29.639,872062,0
2010-12-30,29.634,29.805,29.515,29.592,653897,0
2010-12-31,29.446,29.727,29.356,29.573,924371,0
2011-01-03,29.877,30.27,29.758,29.935,1052940,0
2011-01-04,30.082,30.189,29.228,29.491,2411989,0
2011-01-05,29.403,29.717,29.403,29.495,948925,0
2011-01-06,29.529,29.677,29.363,29.589,909997,0
2011-01-07,29.717,30.233,29.717,30.046,1827052,0
2011-01-10,29.805,30.135,29.766,29.905,1891402,0
2011-01-11,30.029,30.362,30.006,30.221,2376292,0
2011-01-12,30.411,30.497,29.965,30.046,1941888,0
2011-01-13,30.099,30.37,30.024,30.27,1699396,0
2011-01-14,30.538,30.571,30.247,30.501,3162195,0
2011-01-18,30.608,30.794,30.509,30.658,1823773,0
2011-01-19,30.69,30.746,30.11,30.286,1722910,0
2011-01-20,30.082,30.357,29.645,30.086,2299935,0
2011-01-21,30.242,30.668,30.242,30.397,1417017,0
2011-01-24,30.238,30.576,30.203,30.571,1214188,0
2011-01-25,30.406,30.419,30.019,30.216,2213006,0
2011-01-26,30.433,30.82,30.375,30.576,2409936,0
2011-01-27,30.646,31.031,30.562,30.876,1865506,0
2011-01-28,30.72,31.131,30.006,30.143,2746599,0
2011-01-31,30.35,30.466,30.081,30.208,2223501,0
2011-02-01,30.48,30.795,30.437,30.687,3223640,0
2011-02-02,30.765,30.979,30.437,30.475,3106269,0
2011-02-03,30.532,30.617,30.19,30.276,1175739,0
2011-02-04,30.419,30.451,30.238,30.419,709710,0
2011-02-07,30.597,30.778,30.545,30.589,1105138,0
2011-02-08,30.691,30.817,30.519,30.765,1389849,0
2011-02-09,30.72,30.969,30.673,30.918,1295238,0
2011-02-10,30.895,31.055,30.733,30.97,1540593,0
2011-02-11,30.928,31.441,30.817,31.3,1400631,0
2011-02-14,31.236,31.24,30.983,31.131,1117829,0
2011-02-15,31.244,31.358,31,31.098,890195,0
2011-02-16,31.441,32.011,31.353,31.928,2369964,0
2011-02-18,32.468,32.468,31.98,32.165,1989555,0
2011-02-22,31.928,32.146,31.727,31.808,1711919,0
2011-02-23,31.706,31.766,31.094,31.236,2215738,0
2011-02-24,31.422,31.714,31.323,31.545,1886301,0
2011-02-25,31.761,32.072,31.648,31.994,1698365,0
2011-02-28,32.206,32.691,32.084,32.596,2016794,0
2011-03-01,32.304,32.679,32.002,32.139,3065887,0
2011-03-02,32.002,32.485,32.002,32.371,1765906,0
2011-03-03,32.518,32.896,32.277,32.836,3743071,0
2011-03-04,32.827,32.969,32.674,32.859,3677018,0
2011-03-07,33.309,33.364,32.622,32.891,2843871,0
2011-03-08,33.058,33.47,33.011,33.394,2442941,0
2011-03-09,33.474,33.543,33.157,33.345,3145324,0
2011-03-10,33.091,33.192,32.647,33.171,3044449,0
2011-03-11,32.691,33.305,32.691,33.247,2039226,0
2011-03-14,33.011,33.184,32.647,33.091,2421062,0
2011-03-15,31.976,32.609,31.798,32.195,3301666,0
2011-03-16,32.129,32.281,31.465,31.899,3308706,0
2011-03-17,32.417,32.568,32.176,32.413,1964118,0
2011-03-18,32.609,32.891,32.463,32.617,1877683,0
2011-03-21,33.107,33.394,32.961,33.126,1804798,0
2011-03-22,32.906,33.305,32.718,32.728,1849618,0
2011-03-23,32.723,32.983,32.647,32.827,1536106,0
2011-03-24,33.112,33.117,32.691,32.875,2306506,0
2011-03-25,32.906,33.292,32.884,32.974,1585084,0
2011-03-28,33.041,33.256,32.849,32.993,1690855,0
2011-03-29,33.091,33.378,33.001,33.175,1880070,0
2011-03-30,33.345,33.394,33.166,33.279,1384390,0
2011-03-31,33.39,33.767,33.327,33.636,1936775,0
2011-04-01,33.937,34.119,33.783,33.876,1722512,0
2011-04-04,33.937,34.193,33.876,33.96,1244377,0
2011-04-05,33.876,33.965,33.506,33.528,2349310,0
2011-04-06,33.809,33.833,33.323,33.502,1208455,0
2011-04-07,33.538,33.698,33.274,33.382,1104346,0
2011-04-08,33.506,33.641,32.801,33.016,2077914,0
2011-04-11,33.107,33.274,32.831,32.956,1030668,0
2011-04-12,32.664,33.101,32.664,32.948,1563539,0
2011-04-13,33.179,33.184,32.485,32.604,1570860,0
2011-04-14,32.614,32.66,32.291,32.411,1579343,0
2011-04-15,32.245,32.728,32.114,32.485,2181277,0
2011-04-18,32.122,32.174,31.671,32.059,1675785,0
2011-04-19,32.205,32.499,32.191,32.411,1344240,0
2011-04-20,32.997,33.028,32.455,32.709,1972141,0
2011-04-21,33.05,33.121,32.709,32.723,1916760,0
2011-04-25,32.806,32.844,32.6,32.824,878505,0
2011-04-26,33.099,33.738,33.033,33.331,1617395,0
2011-04-27,33.712,34.011,33.251,33.623,1942169,0
2011-04-28,33.577,34.448,33.514,34.379,2509720,0
2011-04-29,34.403,34.681,34.242,34.601,1377770,0
2011-05-02,34.779,35.061,34.673,34.879,1308276,0
2011-05-03,34.843,34.889,34.245,34.5,2247280,0
2011-05-04,34.448,34.715,33.675,33.946,1930345,0
2011-05-05,33.751,34.228,33.513,33.975,1924217,0
2011-05-06,34.27,34.469,34.029,34.265,2362659,0
2011-05-09,34.296,34.479,34.061,34.439,1503607,0
2011-05-10,34.515,34.764,34.474,34.551,1974806,0
2011-05-11,34.542,34.677,34.147,34.186,2047604,0
2011-05-12,34.132,34.275,33.679,34.211,1648897,0
2011-05-13,34.116,34.273,33.623,33.801,2439816,0
2011-05-16,33.604,34.08,33.514,33.801,1841623,0
2011-05-17,33.688,33.797,33.345,33.506,1953381,0
2011-05-18,33.514,34.002,33.3,33.904,1938113,0
2011-05-19,34.033,34.588,33.965,34.515,1513912,0
2011-05-20,34.255,34.587,34.186,34.417,2309663,0
2011-05-23,33.917,34.166,33.751,34.047,1063807,0
2011-05-24,34.08,34.104,33.425,33.492,2100879,0
2011-05-25,33.354,34.193,33.126,34.084,1921615,0
2011-05-26,34.053,34.339,33.905,34.317,1317630,0
2011-05-27,34.377,34.875,34.354,34.545,1359785,0
2011-05-31,35.117,35.209,34.74,34.979,1777100,0
2011-06-01,34.98,35.095,33.547,33.604,2356341,0
2011-06-02,33.724,34.223,33.653,34.072,1656427,0
2011-06-03,33.478,34.204,33.312,34.13,2135914,0
2011-06-06,34.111,34.433,33.712,33.806,1580358,0
2011-06-07,33.882,34.456,33.861,34.299,2501016,0
2011-06-08,34.111,34.264,33.806,33.922,2158929,0
2011-06-09,34.034,34.564,33.901,34.268,1893738,0
2011-06-10,34.255,34.4,33.665,33.724,1998341,0
2011-06-13,33.698,34.067,33.473,33.599,1469840,0
2011-06-14,33.934,34.382,33.834,34.277,2058301,0
2011-06-15,34.008,34.199,33.631,33.675,1958082,0
2011-06-16,33.469,33.667,33.245,33.415,1779606,0
2011-06-17,33.814,34.228,33.716,33.866,1697215,0
2011-06-20,33.683,34.111,33.572,33.962,1220535,0
2011-06-21,34.196,34.816,34.186,34.615,1130673,0
2011-06-22,34.478,34.933,34.327,34.519,1683891,0
2011-06-23,34.106,34.313,33.901,34.181,2320790,0
2011-06-24,34.191,34.336,33.683,33.797,1465803,0
2011-06-27,33.712,34.048,33.627,33.98,1587639,0
2011-06-28,34.021,34.747,33.97,34.706,1269047,0
2011-06-29,35.067,35.539,34.857,35.319,1617031,0
2011-06-30,35.538,36.123,35.465,35.864,2381481,0
2011-07-01,35.785,36.477,35.731,36.382,847726,0
2011-07-05,36.369,36.451,35.772,35.903,1504173,0
2011-07-06,35.851,36.055,35.72,35.824,2397921,0
2011-07-07,36.185,36.213,35.772,35.78,1848169,0
2011-07-08,35.445,35.628,35.337,35.547,1643307,0
2011-07-11,35.233,35.233,34.789,34.941,1844444,0
2011-07-12,34.765,35.188,34.742,34.843,1640066,0
2011-07-13,34.941,35.498,34.808,35.026,1723930,0
2011-07-14,35.09,35.191,34.492,34.647,1514491,0
2011-07-15,34.871,34.999,34.417,34.97,1755472,0
2011-07-18,34.639,34.685,34.177,34.456,1902711,0
2011-07-19,34.749,35.145,34.687,35.126,1342904,0
2011-07-20,35.332,35.351,34.774,34.857,1643383,0
2011-07-21,35.1,35.852,35.1,35.669,1494218,0
2011-07-22,35.646,35.698,35.369,35.466,1512426,0
2011-07-25,35.329,35.911,35.095,35.727,1144827,0
2011-07-26,35.594,35.616,34.12,34.3,3655589,0
2011-07-27,34.282,34.464,33.734,33.797,2234748,0
2011-07-28,33.748,34.631,33.69,33.875,1936801,0
2011-07-29,33.488,33.786,32.871,33.605,2605533,0
2011-08-01,33.873,34.004,33.101,33.392,1693654,0
2011-08-02,33.299,33.51,32.508,32.555,2796232,0
2011-08-03,32.454,32.998,32.14,32.957,3198846,0
2011-08-04,32.588,32.72,31.534,31.662,3246780,0
2011-08-05,32.214,32.302,30.658,31.684,4573761,0
2011-08-08,30.573,30.872,29.694,29.77,5748882,0
2011-08-09,29.957,31.377,29.306,31.314,7012220,0
2011-08-10,30.948,31.323,29.949,30.671,6248256,0
2011-08-11,30.765,32.176,30.49,31.799,3420167,0
2011-08-12,32.275,32.479,31.721,32.126,1989497,0
2011-08-15,32.545,32.811,32.098,32.361,1587627,0
2011-08-16,32.079,32.563,31.794,31.942,2469507,0
2011-08-17,32.042,32.471,31.85,32.107,1860450,0
2011-08-18,31.148,31.273,30.092,30.924,4403472,0
2011-08-19,30.338,31.394,30.282,30.42,2462319,0
2011-08-22,30.994,31.171,30.485,30.591,1951441,0
2011-08-23,30.791,31.697,30.591,31.67,1933045,0
2011-08-24,31.606,31.995,31.514,31.955,1643552,0
2011-08-25,32.131,32.357,31.502,31.606,1996035,0
2011-08-26,31.418,32.097,30.705,31.958,3040415,0
2011-08-29,32.479,32.723,32.154,32.634,1856200,0
2011-08-30,32.545,33.136,32.401,32.932,1879503,0
2011-08-31,33.27,33.631,32.951,33.128,2255683,0
2011-09-01,33.198,33.582,32.857,32.978,3028885,0
2011-09-02,32.369,32.739,32.036,32.168,1747131,0
2011-09-06,31.108,31.839,30.822,31.819,2530257,0
2011-09-07,32.135,32.467,31.962,32.387,1844805,0
2011-09-08,32.064,32.288,31.676,31.753,2866481,0
2011-09-09,31.358,31.653,30.809,30.907,3343416,0
2011-09-12,30.531,30.926,30.205,30.766,2702627,0
2011-09-13,30.869,31.667,30.779,31.514,3692140,0
2011-09-14,31.519,32.311,31.071,31.927,3106004,0
2011-09-15,32.288,32.527,31.671,32.446,3036746,0
2011-09-16,32.661,32.838,31.962,32.082,2868527,0
2011-09-19,31.514,31.583,31.137,31.437,2361259,0
2011-09-20,31.376,31.719,31,31.203,2612140,0
2011-09-21,30.912,30.973,29.437,29.437,3986965,0
2011-09-22,28.318,28.977,27.886,28.851,4420861,0
2011-09-23,28.625,29.496,28.557,29.441,3414739,0
2011-09-26,29.618,30.033,28.906,29.974,2503475,0
2011-09-27,30.645,31.299,30.503,30.729,2911180,0
2011-09-28,30.603,30.743,30.015,30.033,1995721,0
2011-09-29,30.548,30.833,30.205,30.829,1715529,0
2011-09-30,30.374,30.708,29.868,30.033,2532289,0
2011-10-03,29.492,30.166,29.239,29.27,2415942,0
2011-10-04,28.782,29.766,28.3,29.73,3859101,0
2011-10-05,29.639,30.796,29.591,30.622,1944210,0
2011-10-06,30.462,31.616,30.258,31.603,2804662,0
2011-10-07,31.707,32.232,31.346,31.459,3055813,0
2011-10-10,31.842,32.175,31.648,32.153,1194622,0
2011-10-11,32.068,32.321,31.864,32.237,2315713,0
2011-10-12,32.614,33.108,32.396,32.799,2768973,0
2011-10-13,32.635,32.635,31.913,32.11,1831825,0
2011-10-14,32.661,33.068,32.432,33.033,1609280,0
2011-10-17,32.83,32.847,31.953,32.002,1702171,0
2011-10-18,32.05,33.381,31.913,33.149,1884734,0
2011-10-19,33.038,33.502,32.895,33.104,1699605,0
2011-10-20,33.068,33.553,32.656,32.873,3299537,0
2011-10-21,33.348,33.638,33.253,33.633,1522841,0
2011-10-24,33.642,33.864,33.41,33.777,1487185,0
2011-10-25,33.472,33.752,32.83,33.36,1390663,0
2011-10-26,33.763,34.622,33.753,34.401,2995470,0
2011-10-27,35.238,36.104,35.161,36.013,2726767,0
2011-10-28,35.73,36.204,35.458,36.176,2196777,0
2011-10-31,35.576,35.977,35.314,35.373,2095011,0
2011-11-01,34.025,35.158,33.735,34.914,2740785,0
2011-11-02,35.306,35.463,34.883,35.153,1739342,0
2011-11-03,35.262,35.823,34.85,35.737,1124719,0
2011-11-04,35.343,35.52,34.762,35.451,1584253,0
2011-11-07,35.504,35.982,35.478,35.933,2031636,0
2011-11-08,35.919,36.199,35.387,36.082,1037193,0
2011-11-09,34.891,35.455,34.827,34.949,1904757,0
2011-11-10,35.239,35.923,35.141,35.723,1258217,0
2011-11-11,36.013,36.283,35.851,36.036,1200320,0
2011-11-14,36.004,36.091,35.468,35.696,1209942,0
2011-11-15,35.382,35.681,35.279,35.399,1722762,0
2011-11-16,35.049,35.342,34.753,34.935,1763888,0
2011-11-17,34.792,34.998,34.378,34.571,1714606,0
2011-11-18,34.55,35.171,34.324,35.109,1194750,0
2011-11-21,34.406,34.612,34.02,34.171,1341136,0
2011-11-22,34.168,34.396,34.002,34.152,1632285,0
2011-11-23,33.753,33.753,33.272,33.312,1804630,0
2011-11-25,33.007,33.242,32.91,32.993,876585,0
2011-11-28,33.921,34.236,33.474,33.695,2104301,0
2011-11-29,33.747,34.011,33.613,33.785,1808358,0
2011-11-30,34.703,35.043,34.623,34.986,1978887,0
2011-12-01,34.85,35.095,34.73,34.855,1136582,0
2011-12-02,35.062,35.219,34.73,34.868,1019462,0
2011-12-05,35.275,35.805,35.262,35.475,1299109,0
2011-12-06,35.288,35.538,34.896,35.045,1363048,0
2011-12-07,35.021,35.525,34.757,35.362,1649625,0
2011-12-08,35.353,35.732,34.831,34.905,2335484,0
2011-12-09,34.978,35.243,34.771,35.136,1267859,0
2011-12-12,34.686,34.8,34.22,34.659,1374178,0
2011-12-13,34.61,34.896,33.666,33.889,2015214,0
2011-12-14,33.603,33.713,33.059,33.199,1789504,0
2011-12-15,33.735,33.794,32.439,32.779,2738484,0
2011-12-16,32.834,33.486,32.83,33.283,1631601,0
2011-12-19,33.323,33.689,32.974,33.088,1383725,0
2011-12-20,33.684,34.033,33.555,33.799,1445478,0
2011-12-21,33.845,34.205,33.713,34.187,1473942,0
2011-12-22,34.389,34.81,34.261,34.726,1217965,0
2011-12-23,34.771,34.998,34.669,34.868,939602,0
2011-12-27,34.855,35.146,34.781,34.927,535625,0
2011-12-28,35.08,35.08,34.564,34.739,1559925,0
2011-12-29,34.739,35.095,34.677,34.974,932927,0
2011-12-30,35.003,35.706,34.896,35.582,1498263,0
2012-01-03,36.077,36.462,35.56,35.75,2255242,0
2012-01-04,35.542,35.754,35.443,35.694,1387236,0
2012-01-05,35.511,35.628,35.011,35.2,1838185,0
2012-01-06,35.2,35.252,34.601,34.726,1890111,0
2012-01-09,34.757,35.2,34.508,35.18,2028976,0
2012-01-10,35.506,35.918,35.215,35.266,2215219,0
2012-01-11,35.149,35.646,35.109,35.587,1251012,0
2012-01-12,35.565,35.614,35.126,35.275,1481030,0
2012-01-13,34.922,34.944,34.2,34.606,2160685,0
2012-01-17,34.221,34.809,33.941,34.725,2797829,0
2012-01-18,34.795,35.312,34.739,35.275,1510506,0
2012-01-19,35.587,35.946,35.275,35.638,2823384,0
2012-01-20,35.577,35.75,35.343,35.597,1216114,0
2012-01-23,35.805,35.883,35.167,35.741,1876569,0
2012-01-24,35.684,35.759,33.951,33.983,4944492,0
2012-01-25,34.134,34.686,34.038,34.587,4636490,0
2012-01-26,34.62,34.944,34.459,34.592,2888336,0
2012-01-27,34.522,34.827,34.45,34.522,2023402,0
2012-01-30,34.2,34.389,33.889,34.161,2031243,0
2012-01-31,34.484,34.543,33.988,34.161,2129978,0
2012-02-01,34.554,35.131,34.513,34.752,4324679,0
2012-02-02,35.035,35.243,34.905,34.961,2855677,0
2012-02-03,35.195,35.918,35.185,35.516,2776471,0
2012-02-06,35.266,35.694,34.988,35.076,1867702,0
2012-02-07,35.049,35.328,34.747,35.221,1738855,0
2012-02-08,35.236,35.564,34.949,35.518,1670567,0
2012-02-09,35.5,35.674,35.355,35.54,1980848,0
2012-02-10,35.185,35.189,34.776,34.934,1601692,0
2012-02-13,34.974,35.42,34.974,35.339,1286569,0
2012-02-14,35.28,35.511,35.08,35.46,1488176,0
2012-02-15,35.66,35.723,34.795,35.118,2194454,0
2012-02-16,35.085,35.149,34.771,34.855,2346737,0
2012-02-17,34.965,34.998,34.543,34.804,2046722,0
2012-02-21,34.814,34.827,34.481,34.677,1579172,0
2012-02-22,34.557,34.785,34.439,34.618,2064163,0
2012-02-23,34.716,34.735,34.455,34.707,2393914,0
2012-02-24,34.628,35.076,34.609,34.795,2328021,0
2012-02-27,34.664,35.026,34.527,34.863,1852805,0
2012-02-28,34.949,35.046,34.618,34.804,1420532,0
2012-02-29,35.07,35.084,34.659,34.874,2361867,0
2012-03-01,34.886,35.505,34.747,35.408,1813325,0
2012-03-02,35.445,35.545,35.11,35.197,1698343,0
2012-03-05,35.012,35.24,34.738,34.771,1635980,0
2012-03-06,34.377,34.443,33.979,34.173,2014537,0
2012-03-07,34.117,34.289,33.911,34.161,1222766,0
2012-03-08,34.474,35.053,34.382,34.969,1776758,0
2012-03-09,35.168,35.221,34.813,35.003,1468362,0
2012-03-12,35.017,35.046,34.8,34.84,1383479,0
2012-03-13,34.914,35.75,34.883,35.75,1775809,0
2012-03-14,35.778,35.928,35.423,35.6,2640070,0
2012-03-15,35.523,36.538,35.427,36.286,2871699,0
2012-03-16,36.353,36.598,35.977,36.083,2013810,0
2012-03-19,36.051,36.598,35.906,36.429,1790192,0
2012-03-20,35.938,36.051,35.221,35.532,1959896,0
2012-03-21,35.618,36.219,35.537,36.156,1655446,0
2012-03-22,35.778,35.778,35.332,35.454,1673192,0
2012-03-23,35.51,35.586,35.189,35.568,1088024,0
2012-03-26,35.741,37.005,35.709,36.879,3111954,0
2012-03-27,36.792,36.944,36.4,36.462,1355749,0
2012-03-28,36.356,36.434,35.646,36.201,1798284,0
2012-03-29,35.951,36.12,35.216,36.092,2613817,0
2012-03-30,36.201,36.453,36.059,36.156,1195606,0
2012-04-02,36.024,36.734,36.024,36.584,1097221,0
2012-04-03,36.523,36.551,35.827,36.042,1745976,0
2012-04-04,35.595,35.942,35.492,35.688,2071314,0
2012-04-05,35.581,35.782,35.386,35.763,1049562,0
2012-04-09,35.216,35.581,35.105,35.458,764730,0
2012-04-10,35.342,35.398,34.353,34.497,2954940,0
2012-04-11,34.628,35.408,34.553,35.314,1804419,0
2012-04-12,35.408,36.141,35.403,36.037,1724187,0
2012-04-13,35.942,36.128,35.627,35.831,1434379,0
2012-04-16,35.951,36.338,35.906,36.146,1641574,0
2012-04-17,36.607,36.803,36.299,36.551,1281385,0
2012-04-18,36.5,36.865,36.264,36.651,1572745,0
2012-04-19,36.556,36.774,36.146,36.365,1500141,0
2012-04-20,36.584,36.917,36.334,36.76,1709955,0
2012-04-23,36.31,36.584,36.079,36.419,1743193,0
2012-04-24,36.917,37.651,36.823,37.403,2182707,0
2012-04-25,37.817,38.334,37.817,38.271,1983987,0
2012-04-26,38.022,38.872,37.888,38.823,1660171,0
2012-04-27,38.875,39.295,38.684,39.159,1685842,0
2012-04-30,38.931,38.95,38.191,38.819,2332176,0
2012-05-01,39.031,39.649,38.775,39.32,1757763,0
2012-05-02,38.898,39.291,38.599,39.247,2003667,0
2012-05-03,39.358,39.505,38.419,38.495,2318406,0
2012-05-04,38.21,38.262,37.959,38.098,1761525,0
2012-05-07,37.987,38.542,37.888,38.509,1548880,0
2012-05-08,38.158,38.158,37.345,37.462,4467775,0
2012-05-09,37.091,37.274,36.656,36.761,4683280,0
2012-05-10,37.021,37.245,36.593,36.675,3363555,0
2012-05-11,36.837,37.424,36.741,36.811,2074144,0
2012-05-14,36.474,37.553,36.32,37.14,2792312,0
2012-05-15,37.06,37.525,36.894,37.154,2024736,0
2012-05-16,37.316,37.973,37.018,37.149,2742815,0
2012-05-17,37.121,37.121,36.325,36.434,1996274,0
2012-05-18,36.73,36.78,35.837,36.026,1930915,0
2012-05-21,36.074,36.837,35.923,36.774,1469679,0
2012-05-22,36.479,37.376,36.386,37.14,2478326,0
2012-05-23,36.769,37.412,36.32,37.412,1951237,0
2012-05-24,37.39,37.694,36.908,37.311,1573005,0
2012-05-25,37.138,37.192,36.747,36.9,1709887,0
2012-05-29,36.995,37.75,36.972,37.498,1765919,0
2012-05-30,36.986,37.077,36.695,36.79,1794379,0
2012-05-31,36.707,37.529,36.543,37.297,2145774,0
2012-06-01,36.698,36.808,36.067,36.262,1973220,0
2012-06-04,36.285,36.385,35.627,36.186,1728003,0
2012-06-05,36.062,36.514,36.002,36.373,1243592,0
2012-06-06,36.58,37.38,36.58,37.082,1963690,0
2012-06-07,37.618,37.868,37.306,37.394,2008858,0
2012-06-08,37.232,37.416,37.025,37.264,1507937,0
2012-06-11,37.666,37.755,37.002,37.03,1022677,0
2012-06-12,37.31,37.502,36.853,37.286,1383141,0
2012-06-13,37.057,37.567,36.923,37.115,1312187,0
2012-06-14,37.232,37.259,36.624,36.96,1561232,0
2012-06-15,36.825,37.49,36.825,37.192,1508373,0
2012-06-18,36.972,38.132,36.928,38.038,1070569,0
2012-06-19,38.265,38.943,38.2,38.78,1714324,0
2012-06-20,38.837,39.215,38.582,38.987,1988909,0
2012-06-21,38.891,39.152,38.07,38.152,1410130,0
2012-06-22,38.096,38.428,37.581,38.316,1672892,0
2012-06-25,38.011,38.118,37.723,37.877,959249,0
2012-06-26,37.943,38.433,37.763,38.104,993488,0
2012-06-27,38.284,38.338,37.885,38.185,759745,0
2012-06-28,37.763,38.227,37.31,38.104,1238813,0
2012-06-29,39.348,39.358,38.414,38.591,1684828,0
2012-07-02,38.772,38.772,38.245,38.659,997595,0
2012-07-03,39.233,39.536,38.719,39.058,1272812,0
2012-07-05,39.344,39.363,38.632,38.646,1944822,0
2012-07-06,38.414,38.829,38.414,38.672,981568,0
2012-07-09,38.352,38.569,38.132,38.5,1199618,0
2012-07-10,38.655,38.816,38.162,38.386,1240995,0
2012-07-11,38.471,39.167,38.419,38.87,1872207,0
2012-07-12,38.705,38.775,38.409,38.695,1243453,0
2012-07-13,38.672,39.312,38.672,39.116,770001,0
2012-07-16,39.051,39.21,38.967,39.018,796110,0
2012-07-17,39.224,39.668,39.056,39.55,1122567,0
2012-07-18,39.577,39.849,39.458,39.775,1057754,0
2012-07-19,39.835,40.51,39.821,40.303,1143166,0
2012-07-20,40.028,40.124,39.577,39.728,883983,0
2012-07-23,39.014,39.19,38.724,39.062,868873,0
2012-07-24,39.092,39.692,38.659,39.096,1131185,0
2012-07-25,39.284,39.587,38.672,39.116,1165357,0
2012-07-26,39.84,40.448,39.659,40.177,1622954,0
2012-07-27,40.585,40.585,40.15,40.239,1483517,0
2012-07-30,40.205,40.36,40.023,40.234,980532,0
2012-07-31,40.307,40.792,40.182,40.285,1259017,0
2012-08-01,40.533,40.59,39.515,39.629,1163947,0
2012-08-02,39.425,39.849,38.982,39.555,1651319,0
2012-08-03,40.164,40.961,40.159,40.618,1047627,0
2012-08-06,40.657,40.823,40.396,40.438,510709,0
2012-08-07,40.835,41.143,40.647,40.858,851306,0
2012-08-08,40.71,41.348,40.647,40.832,1781030,0
2012-08-09,40.871,41.303,40.819,41.143,1286053,0
2012-08-10,40.988,41.505,40.988,41.412,721004,0
2012-08-13,41.226,41.51,41.111,41.44,733246,0
2012-08-14,41.66,41.778,41.51,41.578,693610,0
2012-08-15,41.614,41.931,41.465,41.815,781631,0
2012-08-16,41.903,42.133,41.792,41.839,917988,0
2012-08-17,41.885,42.426,41.857,42.3,1315475,0
2012-08-20,42.252,42.519,42.234,42.44,767115,0
2012-08-21,42.633,42.744,41.97,42.067,853973,0
2012-08-22,41.893,42.128,41.763,41.917,861028,0
2012-08-23,41.728,41.81,41.373,41.664,856667,0
2012-08-24,41.633,42.034,41.568,41.944,762633,0
2012-08-27,41.908,42.044,41.733,41.903,560344,0
2012-08-28,42.044,42.243,41.931,42.072,975109,0
2012-08-29,42.096,42.212,41.848,41.983,701003,0
2012-08-30,41.728,41.962,41.715,41.839,772321,0
2012-08-31,42.01,42.2,40.943,41.867,1049478,0
2012-09-04,41.806,41.862,41.436,41.669,933444,0
2012-09-05,41.423,41.499,40.418,41.338,946648,0
2012-09-06,41.538,42.091,41.538,42.034,878306,0
2012-09-07,42.11,42.35,41.962,42.287,1161543,0
2012-09-10,42.272,42.61,42.272,42.465,935303,0
2012-09-11,42.623,43.169,42.598,42.888,1066955,0
2012-09-12,43.038,43.442,42.685,42.743,1182328,0
2012-09-13,42.729,42.921,42.381,42.797,1539691,0
2012-09-14,43.01,43.546,42.897,43.038,1570440,0
2012-09-17,42.916,43.073,42.705,42.831,1409624,0
2012-09-18,42.911,43.267,42.675,43.221,1792047,0
2012-09-19,43.105,43.334,42.79,43.159,1756000,0
2012-09-20,42.346,42.346,41.026,41.14,2622141,0
2012-09-21,41.256,41.261,40.317,40.441,2411798,0
2012-09-24,40.403,41.121,40.309,41.03,2316793,0
2012-09-25,41.167,41.329,40.947,41.065,1398306,0
2012-09-26,40.681,41.026,40.532,40.695,1265673,0
2012-09-27,40.778,41.203,40.503,41.04,982755,0
2012-09-28,40.661,40.661,40.179,40.518,1365253,0
2012-10-01,40.773,41.021,40.676,40.805,972734,0
2012-10-02,40.828,40.966,40.622,40.796,867896,0
2012-10-03,40.742,40.91,40.527,40.714,875491,0
2012-10-04,40.961,41.218,40.896,41.102,825834,0
2012-10-05,41.476,41.732,41.208,41.35,818508,0
2012-10-08,41.213,41.453,41.13,41.287,367844,0
2012-10-09,41.419,41.419,40.681,40.764,907675,0
2012-10-10,40.69,40.773,40.394,40.594,1285164,0
2012-10-11,40.756,40.998,40.7,40.805,693615,0
2012-10-12,40.843,40.92,40.451,40.843,845954,0
2012-10-15,40.866,40.91,40.681,40.858,854392,0
2012-10-16,40.756,41.419,40.756,41.324,856345,0
2012-10-17,41.287,41.287,40.915,41.223,793458,0
2012-10-18,41.04,41.065,40.589,40.787,1281563,0
2012-10-19,40.513,40.685,40.207,40.489,1346007,0
2012-10-22,40.128,40.539,40.128,40.349,1072671,0
2012-10-23,39.812,40.277,38.659,39.946,2373744,0
2012-10-24,40.084,40.102,39.747,39.926,1346901,0
2012-10-25,40.052,40.368,39.831,39.964,1012661,0
2012-10-26,40.001,40.079,39.761,39.817,862092,0
2012-10-31,39.586,39.941,39.531,39.668,1244115,0
2012-11-01,39.743,40.353,39.591,40.292,1246777,0
2012-11-02,40.508,40.637,40.116,40.125,1100078,0
2012-11-05,40.039,40.373,39.922,40.313,856117,0
2012-11-06,40.345,40.546,40.169,40.282,784598,0
2012-11-07,40.116,40.161,39.72,39.78,1019936,0
2012-11-08,39.747,39.991,39.688,39.728,1735400,0
2012-11-09,39.678,39.892,39.581,39.619,990097,0
2012-11-12,39.715,40.044,39.624,39.941,588177,0
2012-11-13,39.683,40.165,39.601,39.761,735567,0
2012-11-14,39.873,39.91,39.038,39.113,1122597,0
2012-11-15,39.118,39.188,38.642,38.959,1262805,0
2012-11-16,39.057,39.212,38.495,39.006,1124126,0
2012-11-19,39.376,39.531,39.093,39.274,1410165,0
2012-11-20,39.302,39.328,38.945,39.028,998323,0
2012-11-21,39.02,39.544,38.964,39.529,682896,0
2012-11-23,40.071,40.432,39.922,40.399,755849,0
2012-11-26,40.259,40.423,40.048,40.403,963013,0
2012-11-27,40.508,40.747,40.441,40.617,1280816,0
2012-11-28,40.465,41.06,40.363,41.007,1323046,0
2012-11-29,41.171,41.39,40.975,41.282,1260716,0
2012-11-30,41.144,41.386,41.121,41.251,1130740,0
2012-12-03,41.31,41.499,40.819,40.952,1025047,0
2012-12-04,41.03,41.365,40.943,41.13,1165121,0
2012-12-05,41.274,41.782,41.098,41.415,1547099,0
2012-12-06,41.705,41.759,41.196,41.663,1201467,0
2012-12-07,41.668,42.384,41.552,42.203,1753923,0
2012-12-10,42.122,42.67,42.112,42.401,1013105,0
2012-12-11,42.406,42.622,42.093,42.265,932278,0
2012-12-12,42.469,42.469,41.999,42.093,1185922,0
2012-12-13,42.035,42.233,41.958,42.167,890887,0
2012-12-14,42.045,42.229,41.612,41.663,1391094,0
2012-12-17,41.913,42.214,41.727,42.184,1057721,0
2012-12-18,42.05,42.606,41.923,42.579,1066317,0
2012-12-19,42.56,42.661,42.174,42.189,704606,0
2012-12-20,42.117,42.449,42.017,42.329,641921,0
2012-12-21,42.026,42.28,41.872,42.083,987123,0
2012-12-24,42.098,42.243,41.824,42.079,438099,0
2012-12-26,42.055,42.27,41.89,41.975,493523,0
2012-12-27,41.787,41.975,41.389,41.967,886694,0
2012-12-28,41.792,41.985,41.585,41.612,901802,0
2012-12-31,41.518,42.102,41.504,41.967,637915,0
2013-01-02,42.56,42.983,42.233,42.55,1438341,0
2013-01-03,42.521,42.579,42.144,42.275,1085514,0
2013-01-04,42.219,42.435,42.122,42.309,1415993,0
2013-01-07,42.344,42.53,42.14,42.431,1148128,0
2013-01-08,42.37,42.555,42.203,42.419,857438,0
2013-01-09,42.389,42.978,42.389,42.67,779243,0
2013-01-10,42.776,43.274,42.734,43.115,1207291,0
2013-01-11,43.143,43.646,43.061,43.461,953406,0
2013-01-14,43.485,43.715,43.485,43.586,884997,0
2013-01-15,43.503,43.978,43.44,43.899,662861,0
2013-01-16,43.614,44.186,43.476,43.959,795451,0
2013-01-17,44.154,44.218,43.816,43.894,2137117,0
2013-01-18,43.83,44.206,43.723,43.973,1277734,0
2013-01-22,43.835,43.903,43.19,43.549,1853941,0
2013-01-23,43.558,43.651,43.093,43.208,1771946,0
2013-01-24,43.228,43.71,43.024,43.507,1440357,0
2013-01-25,43.42,43.997,43.378,43.771,1429061,0
2013-01-28,43.869,43.951,43.656,43.732,1045630,0
2013-01-29,43.697,44.286,43.697,44.126,1594022,0
2013-01-30,44.149,44.149,43.651,43.937,1128139,0
2013-01-31,43.983,44.286,43.79,44.112,1387897,0
2013-02-01,44.181,44.276,44.055,44.241,802878,0
2013-02-04,43.72,44.304,43.595,43.942,1092614,0
2013-02-05,43.997,44.422,43.968,44.196,807929,0
2013-02-06,44.122,44.634,44.103,44.592,1004348,0
2013-02-07,44.516,44.836,44.395,44.48,1214565,0
2013-02-08,44.338,44.968,44.261,44.956,1098248,0
2013-02-11,44.759,45.405,44.703,45.182,871654,0
2013-02-12,45.17,45.796,45.17,45.462,748963,0
2013-02-13,45.652,45.933,45.434,45.758,947893,0
2013-02-14,45.643,45.904,45.496,45.758,1160224,0
2013-02-15,45.603,46.2,45.499,46.14,1589359,0
2013-02-19,45.758,46.458,45.696,46.252,1046518,0
2013-02-20,46.252,46.294,45.438,45.512,1287585,0
2013-02-21,45.457,45.598,45.25,45.32,1097818,0
2013-02-22,45.26,45.434,45.009,45.197,1905471,0
2013-02-25,45.227,45.711,44.854,44.854,1321625,0
2013-02-26,45.165,45.265,44.606,45.179,1511411,0
2013-02-27,45.095,45.933,45.065,45.846,1461153,0
2013-02-28,45.909,46.984,45.909,46.759,1793967,0
2013-03-01,46.791,46.837,46.169,46.629,1166622,0
2013-03-04,46.421,47.597,46.15,47.437,1518747,0
2013-03-05,47.595,48.023,46.817,46.925,1882286,0
2013-03-06,47.045,47.312,46.647,46.678,1231840,0
2013-03-07,46.678,46.767,46.443,46.507,1183561,0
2013-03-08,46.758,47.199,46.341,46.54,1263437,0
2013-03-11,46.455,46.767,46.341,46.517,1041833,0
2013-03-12,46.512,46.744,46.392,46.517,851731,0
2013-03-13,46.535,46.578,46.117,46.211,1190501,0
2013-03-14,46.233,46.758,45.919,46.724,1193844,0
2013-03-15,46.678,47.105,46.285,46.303,2137268,0
2013-03-18,46.045,46.285,45.624,45.674,1153954,0
2013-03-19,45.624,45.941,45.076,45.284,1334775,0
2013-03-20,45.489,45.805,45.175,45.79,1311122,0
2013-03-21,45.642,45.775,44.665,44.695,1583083,0
2013-03-22,44.665,45.51,44.524,45.049,1599916,0
2013-03-25,45.642,45.974,44.746,44.822,1770092,0
2013-03-26,44.986,45.567,44.807,45.484,1493635,0
2013-03-27,45.411,45.81,45.066,45.562,1162984,0
2013-03-28,45.553,46.526,45.479,46.446,1390122,0
2013-04-01,46.418,46.438,45.602,45.7,991181,0
2013-04-02,45.974,46.554,45.752,45.841,1301553,0
2013-04-03,45.989,46.151,44.93,44.999,1394162,0
2013-04-04,44.836,45.204,44.529,44.807,1864319,0
2013-04-05,44.029,44.782,43.47,44.777,2471106,0
2013-04-08,44.665,44.968,44.474,44.751,1572327,0
2013-04-09,44.926,44.982,44.487,44.731,1439881,0
2013-04-10,44.908,45.293,44.812,45.204,1197854,0
2013-04-11,45.194,45.424,44.956,45.279,1224080,0
2013-04-12,45.187,45.51,44.99,45.266,2035860,0
2013-04-15,44.964,45.38,44.33,44.411,2336474,0
2013-04-16,44.42,45.38,44.383,44.944,2390087,0
2013-04-17,44.551,44.647,43.714,44.025,2345455,0
2013-04-18,44.203,44.278,43.66,43.762,2213529,0
2013-04-19,43.669,44.543,43.636,44.439,1628424,0
2013-04-22,44.435,44.466,43.79,44.066,2543843,0
2013-04-23,44.017,44.268,43.447,43.771,1979420,0
2013-04-24,43.803,44.273,43.762,44.151,1467383,0
2013-04-25,44.379,44.628,44.247,44.398,2085065,0
2013-04-26,44.495,44.652,44.344,44.398,1008767,0
2013-04-29,44.591,44.951,44.491,44.845,1029809,0
2013-04-30,44.736,45.393,44.456,45.375,1698399,0
2013-05-01,45.411,45.647,44.633,44.708,1985364,0
2013-05-02,44.817,45.375,44.773,45.247,1302787,0
2013-05-03,45.436,46.355,45.419,45.752,1791613,0
2013-05-06,45.864,46.623,45.829,46.298,1813656,0
2013-05-07,46.36,46.841,46.36,46.739,1301699,0
2013-05-08,46.707,47.114,46.59,47.077,1393104,0
2013-05-09,47.05,47.308,46.72,46.817,1361969,0
2013-05-10,46.688,47.137,46.61,46.868,1275156,0
2013-05-13,46.902,47.114,46.485,46.777,856873,0
2013-05-14,46.428,47.294,46.428,47.221,1473061,0
2013-05-15,47.09,47.273,46.785,46.994,1218291,0
2013-05-16,46.934,47.392,46.864,47.072,1014510,0
2013-05-17,46.512,47.698,46.336,47.554,1562097,0
2013-05-20,47.467,47.767,47.304,47.6,673049,0
2013-05-21,47.767,48.359,47.378,47.717,1641086,0
2013-05-22,47.698,48.045,47.243,47.312,1125147,0
2013-05-23,47.132,47.132,46.563,46.846,1663976,0
2013-05-24,46.521,46.951,46.46,46.892,1502094,0
2013-05-28,47.169,47.344,46.652,46.868,1755180,0
2013-05-29,46.656,47.208,46.22,47.031,1417247,0
2013-05-30,47.031,47.742,47.016,47.614,1443254,0
2013-05-31,47.552,48.08,46.889,46.899,2436969,0
2013-06-03,47.077,47.624,47.036,47.539,1547590,0
2013-06-04,47.406,47.804,47.063,47.238,1456012,0
2013-06-05,46.885,47.025,45.712,45.793,2268932,0
2013-06-06,45.741,46.192,45.475,46.177,1119417,0
2013-06-07,46.365,46.746,45.871,46.405,1744354,0
2013-06-10,46.419,46.57,45.983,46.258,909611,0
2013-06-11,45.769,46.471,45.394,45.822,1185389,0
2013-06-12,46.113,46.253,45.416,45.569,950570,0
2013-06-13,45.499,46.318,45.266,46.286,893759,0
2013-06-14,46.356,46.5,45.612,45.635,1428232,0
2013-06-17,45.871,45.922,45.304,45.55,1251986,0
2013-06-18,45.537,46.238,45.467,46.145,1018068,0
2013-06-19,46.16,46.187,45.323,45.485,1034317,0
2013-06-20,44.758,44.968,44.422,44.569,1451006,0
2013-06-21,44.293,44.468,43.942,44.252,2698403,0
2013-06-24,43.668,44.052,43.222,43.699,1465190,0
2013-06-25,43.845,44.597,43.564,44.526,1429839,0
2013-06-26,44.84,45.495,44.739,45.062,1405552,0
2013-06-27,45.399,45.527,45.139,45.257,947016,0
2013-06-28,45.306,45.68,45.073,45.406,1060234,0
2013-07-01,45.508,45.922,45.366,45.508,837023,0
2013-07-02,45.12,45.746,45.058,45.626,884342,0
2013-07-03,45.39,45.584,45.234,45.508,368636,0
2013-07-05,45.429,45.773,45.323,45.542,845356,0
2013-07-08,45.171,45.522,44.902,45.266,1659192,0
2013-07-09,45.408,45.936,45.014,45.903,1745167,0
2013-07-10,45.644,45.913,45.508,45.741,932559,0
2013-07-11,46.466,46.639,46.165,46.565,924294,0
2013-07-12,46.792,47.486,46.708,46.942,1265791,0
2013-07-15,46.963,47.397,46.918,46.954,669010,0
2013-07-16,47.136,47.193,46.555,46.801,728362,0
2013-07-17,47.089,47.393,46.866,47.108,766245,0
2013-07-18,47.048,47.554,47.048,47.216,1443046,0
2013-07-19,47.039,47.582,47.039,47.317,833401,0
2013-07-22,47.267,47.606,47.108,47.212,991057,0
2013-07-23,47.281,47.304,45.94,45.993,1379208,0
2013-07-24,46.273,46.424,45.817,46.182,1294687,0
2013-07-25,46.15,46.779,46.025,46.661,1038555,0
2013-07-26,46.541,46.829,46.303,46.755,779767,0
2013-07-29,46.61,47.062,46.61,46.909,924945,0
2013-07-30,47.006,47.118,46.722,46.774,1224372,0
2013-07-31,47.025,47.23,46.365,46.434,1008266,0
2013-08-01,46.814,47.113,46.649,46.89,817853,0
2013-08-02,46.634,46.963,46.56,46.705,983978,0
2013-08-05,46.666,46.769,46.282,46.282,948393,0
2013-08-06,46.346,46.424,45.954,46.076,1428888,0
2013-08-07,45.717,45.848,45.499,45.727,1249891,0
2013-08-08,45.945,46.322,45.808,46.243,736127,0
2013-08-09,46.021,46.127,45.542,45.881,1094505,0
2013-08-12,45.755,45.95,45.499,45.736,737851,0
2013-08-13,45.608,46.16,45.495,46.081,973913,0
2013-08-14,46.007,46.071,45.527,45.584,793063,0
2013-08-15,45.176,45.532,44.84,45.442,785482,0
2013-08-16,45.411,45.778,45.204,45.764,919886,0
2013-08-19,45.542,45.594,45.191,45.294,757697,0
2013-08-20,45.179,45.341,44.873,44.934,1334847,0
2013-08-21,44.706,44.92,43.766,44.086,1754027,0
2013-08-22,44.038,44.646,44.008,44.554,994112,0
2013-08-23,44.646,44.868,44.327,44.844,808812,0
2013-08-26,44.781,44.825,44.408,44.489,814685,0
2013-08-27,43.899,44.081,43.556,43.664,1328099,0
2013-08-28,43.63,44.025,43.441,43.974,958158,0
2013-08-29,43.873,44.256,43.849,44.062,788522,0
2013-08-30,44.288,44.369,43.742,43.752,963554,0
2013-09-03,44.082,44.291,43.619,43.989,826086,0
2013-09-04,43.965,44.534,43.894,44.496,900575,0
2013-09-05,44.629,44.825,44.562,44.82,1218636,0
2013-09-06,45.235,45.363,44.959,45.004,966238,0
2013-09-09,45.116,45.168,44.662,44.939,793885,0
2013-09-10,45.23,45.23,44.956,45.144,694892,0
2013-09-11,45.077,45.651,44.972,45.647,762153,0
2013-09-12,45.548,45.611,45.31,45.562,1166715,0
2013-09-13,45.629,45.888,45.558,45.721,833499,0
2013-09-16,46.054,46.773,46.049,46.613,1300247,0
2013-09-17,46.493,46.828,46.305,46.735,785854,0
2013-09-18,46.604,47.73,46.589,47.565,1462227,0
2013-09-19,47.501,47.954,47.501,47.777,1604553,0
2013-09-20,47.86,47.982,47.238,47.374,1276075,0
2013-09-23,47.34,47.552,47.122,47.322,741451,0
2013-09-24,47.226,47.451,47.071,47.204,713664,0
2013-09-25,47.174,47.234,46.38,46.594,875501,0
2013-09-26,46.581,47.23,46.478,47.141,1044159,0
2013-09-27,46.987,47.628,46.899,47.465,1045179,0
2013-09-30,47.313,47.938,47.004,47.524,1376809,0
2013-10-01,47.446,48.032,47.446,47.954,707608,0
2013-10-02,47.565,48.396,47.483,48.387,1017721,0
2013-10-03,48.449,48.491,47.3,47.813,844225,0
2013-10-04,47.501,48.225,47.379,48.099,1032494,0
2013-10-07,47.707,48.668,47.603,48.467,1058958,0
2013-10-08,48.481,48.785,48.145,48.335,854761,0
2013-10-09,48.369,48.734,48.31,48.571,986506,0
2013-10-10,48.804,49.486,48.78,49.355,1021489,0
2013-10-11,49.286,49.435,49.173,49.391,667263,0
2013-10-14,49.005,49.291,48.823,49.12,649115,0
2013-10-15,48.972,49.178,48.757,49.042,736844,0
2013-10-16,48.686,49.266,48.672,49.263,786489,0
2013-10-17,49.219,49.382,48.948,49.36,875025,0
2013-10-18,49.373,49.93,49.219,49.83,741620,0
2013-10-21,49.813,49.813,49.391,49.766,1101984,0
2013-10-22,49.887,50.045,49.634,49.84,952451,0
2013-10-23,50.824,52.282,50.261,51.545,2631140,0
2013-10-24,51.737,51.881,51.411,51.709,1211703,0
2013-10-25,51.635,51.709,51.243,51.475,890624,0
2013-10-28,51.485,51.62,50.957,51.034,856359,0
2013-10-29,51.401,51.495,51.07,51.324,604104,0
2013-10-30,51.518,51.535,50.947,51.124,608453,0
2013-10-31,51.558,51.983,51.354,51.538,755716,0
2013-11-01,51.62,52.325,51.62,51.901,987629,0
2013-11-04,52.031,52.432,51.6,51.824,557258,0
2013-11-05,51.699,51.774,51.424,51.509,690187,0
2013-11-06,51.803,52.063,51.6,51.957,957912,0
2013-11-07,52.105,52.409,51.833,52.012,837426,0
2013-11-08,52.245,52.339,51.966,52.1,743338,0
2013-11-11,52.11,52.567,52.068,52.33,492179,0
2013-11-12,52.195,52.436,52.091,52.221,1330408,0
2013-11-13,52.144,52.741,52.134,52.368,924638,0
2013-11-14,52.226,52.709,52.149,52.549,1003164,0
2013-11-15,52.629,52.685,52.423,52.536,833173,0
2013-11-18,52.719,52.98,52.441,52.54,1143567,0
2013-11-19,52.54,52.764,51.704,51.811,1246998,0
2013-11-20,52.016,52.381,51.906,52.301,1037275,0
2013-11-21,52.208,52.657,52.003,52.277,580415,0
2013-11-22,52.134,53.012,52.072,52.778,647708,0
2013-11-25,52.732,53.287,52.624,52.988,981467,0
2013-11-26,52.961,52.961,51.944,52.32,1275579,0
2013-11-27,52.091,52.554,51.979,52.301,591830,0
2013-11-29,52.527,53.413,52.509,52.743,511944,0
2013-12-02,53.166,54.024,52.587,53.96,835604,0
2013-12-03,54.187,54.758,52.828,53.222,939304,0
2013-12-04,53.116,53.232,51.993,52.172,961557,0
2013-12-05,52.172,52.986,51.805,52.349,691464,0
2013-12-06,52.584,53.193,52.217,52.986,532455,0
2013-12-09,53.044,53.409,52.631,52.781,547575,0
2013-12-10,52.659,52.854,52.424,52.602,690914,0
2013-12-11,52.734,52.734,50.942,51.092,1245151,0
2013-12-12,50.952,51.618,50.399,51.45,861013,0
2013-12-13,51.637,51.665,50.803,51.326,1078810,0
2013-12-16,51.497,52.012,51.421,51.74,710461,0
2013-12-17,52.057,52.057,51.148,51.411,703494,0
2013-12-18,51.487,52.255,51.234,52.2,676088,0
2013-12-19,52.162,52.93,52.125,52.892,665534,0
2013-12-20,52.93,53.466,52.725,52.809,1073961,0
2013-12-23,53.484,53.513,52.93,53.278,691925,0
2013-12-24,53.457,53.652,53.082,53.278,502127,0
2013-12-26,53.438,53.662,53.333,53.548,260194,0
2013-12-27,53.577,53.681,53.026,53.116,489738,0
2013-12-30,53.099,53.314,52.79,53.185,552412,0
2013-12-31,53.278,53.747,53.241,53.466,365167,0
2014-01-02,53.438,53.529,52.874,52.901,681230,0
2014-01-03,53.203,53.352,52.818,52.978,440113,0
2014-01-06,52.911,52.969,52.095,52.153,898964,0
2014-01-07,52.095,52.282,51.851,51.851,913564,0
2014-01-08,51.608,51.711,50.389,50.866,1173783,0
2014-01-09,50.718,50.857,50.006,50.624,1679134,0
2014-01-10,50.668,51.158,50.382,51.082,1173359,0
2014-01-13,51.176,51.354,50.688,50.803,877384,0
2014-01-14,50.794,50.942,49.874,50.006,1396591,0
2014-01-15,50.146,51.195,50.032,51.168,1478591,0
2014-01-16,50.85,51.019,49.789,50.325,1110923,0
2014-01-17,50.07,50.335,49.817,49.996,800998,0
2014-01-21,50.606,50.668,50.146,50.362,710755,0
2014-01-22,50.352,50.542,50.006,50.278,876909,0
2014-01-23,50.137,50.85,49.986,50.425,832300,0
2014-01-24,50.061,50.668,49.05,49.05,1444922,0
2014-01-27,49.161,49.424,48.731,48.853,1073939,0
2014-01-28,48.701,49.077,48.496,48.571,997863,0
2014-01-29,48.476,49.453,48.092,48.701,1034296,0
2014-01-30,49.161,50.032,48.936,49.77,1126649,0
2014-01-31,48.459,50.193,47.895,50.164,2051802,0
2014-02-03,50.542,51.057,49.394,49.629,2318641,0
2014-02-04,49.808,50.382,49.594,50.21,1110562,0
2014-02-05,49.903,50.315,49.414,50.258,1097492,0
2014-02-06,50.023,51.195,49.959,50.875,1464585,0
2014-02-07,51.383,51.749,50.841,51.515,1200923,0
2014-02-10,51.562,51.665,51.205,51.524,1300523,0
2014-02-11,51.458,52.182,51.374,51.928,1738873,0
2014-02-12,52.182,52.678,52.125,52.593,1190188,0
2014-02-13,52.424,52.901,52.04,52.734,861377,0
2014-02-14,52.509,53.175,52.406,52.818,635880,0
2014-02-18,52.884,53.016,52.246,52.471,1005292,0
2014-02-19,52.153,52.602,51.938,52.153,869980,0
2014-02-20,52.182,52.331,51.798,52.246,839294,0
2014-02-21,52.115,52.378,52.048,52.237,654702,0
2014-02-24,52.49,53.034,52.453,52.725,842253,0
2014-02-25,52.725,52.752,52.191,52.255,722739,0
2014-02-26,52.359,52.781,52.246,52.499,629332,0
2014-02-27,52.593,52.762,52.274,52.537,793632,0
2014-02-28,52.631,53.513,52.51,53.016,1065083,0
2014-03-03,52.706,53.213,52.359,52.762,1455756,0
2014-03-04,53.053,53.145,52.631,52.687,1176947,0
2014-03-05,52.8,53.099,52.716,52.996,775516,0
2014-03-06,53.43,53.561,53.044,53.099,849174,0
2014-03-07,52.986,53.126,52.562,52.827,1008006,0
2014-03-10,52.582,53.073,52.562,52.969,729993,0
2014-03-11,53.016,53.204,52.715,52.863,863690,0
2014-03-12,52.582,53.91,52.488,53.901,1174385,0
2014-03-13,54.192,54.192,53.126,53.27,1038719,0
2014-03-14,53.006,53.252,52.591,52.629,792239,0
2014-03-17,52.751,53.505,52.733,53.354,561173,0
2014-03-18,53.495,54.135,53.495,53.618,876667,0
2014-03-19,53.551,53.551,52.637,52.883,612230,0
2014-03-20,52.554,52.94,52.337,52.619,738939,0
2014-03-21,52.799,52.827,52.063,52.346,806315,0
2014-03-24,52.375,52.724,51.696,52.081,771845,0
2014-03-25,52.46,52.676,51.846,52.46,1109138,0
2014-03-26,52.647,52.724,52.036,52.081,875115,0
2014-03-27,52.375,52.375,51.631,51.933,720298,0
2014-03-28,51.998,52.544,51.933,52.337,851590,0
2014-03-31,52.666,53.194,52.6,52.95,872397,0
2014-04-01,53.063,53.44,52.873,53.176,673568,0
2014-04-02,53.344,53.486,52.996,53.315,934422,0
2014-04-03,53.382,53.515,52.422,52.863,739696,0
2014-04-04,53.126,53.214,52.507,52.695,780734,0
2014-04-07,52.375,52.619,51.753,51.801,887186,0
2014-04-08,51.998,52.901,51.885,52.789,1337651,0
2014-04-09,52.77,52.94,52.544,52.751,793848,0
2014-04-10,52.637,52.637,51.846,51.865,1205360,0
2014-04-11,51.659,51.875,51.385,51.47,817102,0
2014-04-14,51.753,52.044,51.236,51.951,812561,0
2014-04-15,51.827,52.647,51.591,52.233,974361,0
2014-04-16,52.289,53.099,52.289,53.044,802085,0
2014-04-17,53.09,53.655,52.93,53.411,642128,0
2014-04-21,53.362,54.03,53.279,53.844,1074116,0
2014-04-22,53.947,54.418,53.844,54.315,958175,0
2014-04-23,55.238,55.67,54.249,54.362,1275048,0
2014-04-24,54.164,54.577,53.645,54.484,980466,0
2014-04-25,54.192,54.484,54.022,54.39,891521,0
2014-04-28,54.654,54.955,54.257,54.783,792977,0
2014-04-29,54.813,55.012,54.409,54.448,1129067,0
2014-04-30,54.325,55.322,54.231,55.163,1618982,0
2014-05-01,55.18,55.398,54.823,55.012,747360,0
2014-05-02,54.899,55.286,54.775,54.88,684803,0
2014-05-05,54.748,55.134,54.549,54.739,715013,0
2014-05-06,54.813,54.918,54.541,54.683,994847,0
2014-05-07,54.597,55.521,54.484,55.219,1381493,0
2014-05-08,55.342,56.058,55.322,55.765,1012400,0
2014-05-09,55.709,55.897,55.342,55.407,1091069,0
2014-05-12,55.7,56.481,55.69,56.368,782174,0
2014-05-13,56.349,56.511,55.85,55.999,752025,0
2014-05-14,55.999,56.188,55.756,55.813,792468,0
2014-05-15,55.897,55.99,55.115,55.37,742234,0
2014-05-16,55.416,55.775,55.219,55.727,891099,0
2014-05-19,55.756,56.085,55.7,56.019,389693,0
2014-05-20,55.55,55.954,55.322,55.568,756978,0
2014-05-21,55.595,56.076,55.53,56.009,507376,0
2014-05-22,55.925,56.452,55.642,56.114,518599,0
2014-05-23,56.076,56.461,56.029,56.405,702409,0
2014-05-27,56.537,56.857,56.285,56.452,818940,0
2014-05-28,56.405,56.717,56.332,56.593,853269,0
2014-05-29,56.699,57.082,56.415,56.925,959966,0
2014-05-30,56.792,57.216,56.66,57.055,893149,0
2014-06-02,56.998,57.507,56.915,57.28,661818,0
2014-06-03,57.045,57.497,56.896,57.348,925842,0
2014-06-04,57.216,57.328,56.755,57.189,843089,0
2014-06-05,57.216,57.64,56.743,57.469,1487436,0
2014-06-06,57.426,58.246,57.416,58.237,893520,0
2014-06-09,58.463,58.638,58.19,58.435,978276,0
2014-06-10,58.399,58.756,58.237,58.647,901119,0
2014-06-11,58.647,58.864,58.454,58.717,606185,0
2014-06-12,58.67,58.756,58,58.662,1075750,0
2014-06-13,58.618,59.468,58.588,59.202,762469,0
2014-06-16,59.288,60.281,59.172,60.052,1284031,0
2014-06-17,60.052,60.091,59.134,59.153,941522,0
2014-06-18,59.314,59.731,59.172,59.714,836264,0
2014-06-19,59.806,60.014,59.522,59.731,665930,0
2014-06-20,60.005,60.213,59.695,60.175,859159,0
2014-06-23,60.111,60.147,59.429,59.778,799999,0
2014-06-24,59.541,59.825,59.221,59.231,864622,0
2014-06-25,59.361,60.195,59.25,60.024,1042443,0
2014-06-26,60.081,61.027,59.986,60.789,1505353,0
2014-06-27,60.819,61.037,60.402,60.829,809490,0
2014-06-30,61.207,61.888,60.913,61.49,892924,0
2014-07-01,61.82,61.964,61.529,61.738,506241,0
2014-07-02,61.82,62.463,61.728,62.115,894456,0
2014-07-03,62.275,62.38,61.947,62.144,444875,0
2014-07-07,62.227,62.227,61.472,61.973,537065,0
2014-07-08,61.82,62.028,61.16,61.773,734210,0
2014-07-09,62.018,62.749,61.69,62.699,767314,0
2014-07-10,62.086,62.323,61.719,61.908,677162,0
2014-07-11,61.802,62.153,61.51,62.047,573787,0
2014-07-14,62.341,62.503,61.917,62.144,1003147,0
2014-07-15,62.057,62.493,61.947,62.351,535895,0
2014-07-16,62.435,63.231,62.435,62.851,779244,0
2014-07-17,63.106,63.94,62.888,63.096,998173,0
2014-07-18,63.251,64.451,63.222,64.383,885538,0
2014-07-21,64.581,64.677,63.997,64.291,842297,0
2014-07-22,65.606,65.915,65.084,65.586,1389740,0
2014-07-23,65.823,65.963,65.064,65.341,1608351,0
2014-07-24,65.388,65.65,64.403,64.47,1198152,0
2014-07-25,64.423,65.046,64.326,64.754,732598,0
2014-07-28,64.914,64.951,64.355,64.64,644669,0
2014-07-29,64.668,64.839,63.902,63.912,835766,0
2014-07-30,63.902,64.146,63.496,64.006,748207,0
2014-07-31,63.807,64.006,63.087,63.212,1415543,0
2014-08-01,63.222,63.892,62.209,62.389,1691132,0
2014-08-04,62.606,63.41,62.453,63.222,854292,0
2014-08-05,62.888,63.053,62.181,62.361,1592633,0
2014-08-06,62.163,62.67,61.927,62.531,896470,0
2014-08-07,62.729,63.133,62.237,62.444,873326,0
2014-08-08,62.418,62.759,61.917,62.625,1039028,0
2014-08-11,62.778,63.873,62.729,63.4,903931,0
2014-08-12,63.27,63.752,63.125,63.391,814442,0
2014-08-13,63.581,63.93,63.391,63.626,495169,0
2014-08-14,63.844,64.526,63.779,64.498,658255,0
2014-08-15,64.754,64.904,63.666,64.413,704627,0
2014-08-18,64.744,64.971,64.687,64.914,556802,0
2014-08-19,64.904,65.074,64.658,64.848,830793,0
2014-08-20,64.809,65.773,64.716,65.708,685362,0
2014-08-21,65.887,66.162,65.51,65.538,782565,0
2014-08-22,65.614,66.001,65.312,65.764,583959,0
2014-08-25,65.897,66.39,65.5,66.162,627167,0
2014-08-26,66.549,66.901,66.428,66.502,884667,0
2014-08-27,66.748,67.021,66.059,66.994,679238,0
2014-08-28,66.853,67.894,66.786,67.722,1364091,0
2014-08-29,67.847,68.177,67.344,67.957,1046389,0
2014-09-02,68.035,68.526,67.864,68.375,835134,0
2014-09-03,68.642,69.547,68.622,69.151,861513,0
2014-09-04,69.603,70.238,69.34,69.662,976445,0
2014-09-05,69.729,69.994,69.491,69.811,716691,0
2014-09-08,69.603,70.146,69.557,69.745,728968,0
2014-09-09,69.745,70.267,69.5,69.87,672518,0
2014-09-10,69.85,69.947,68.996,69.395,912065,0
2014-09-11,68.978,69.233,68.73,68.95,1138139,0
2014-09-12,68.778,69.329,68.77,68.969,764784,0
2014-09-15,69.253,69.263,68.333,68.797,1011855,0
2014-09-16,69.073,70.011,68.712,69.811,815013,0
2014-09-17,69.92,70.602,69.83,70.156,883231,0
2014-09-18,70.449,71.227,70.449,71.066,829893,0
2014-09-19,71.18,71.523,69.985,70.505,1196039,0
2014-09-22,70.77,72.043,69.271,69.443,1429988,0
2014-09-23,69.12,69.281,67.999,68.429,1880080,0
2014-09-24,68.19,68.569,66.918,68.162,2540518,0
2014-09-25,67.791,67.98,66.909,66.927,1489733,0
2014-09-26,66.824,68.009,66.567,67.811,906826,0
2014-09-29,67.707,67.858,67.051,67.66,1169571,0
2014-09-30,67.516,68.237,66.901,67.336,1421519,0
2014-10-01,66.577,66.947,65.665,66.102,1679032,0
2014-10-02,66.294,66.397,64.282,65.553,2205262,0
2014-10-03,65.884,67.289,65.733,66.71,1682614,0
2014-10-06,67.222,67.432,66.15,66.255,1655373,0
2014-10-07,65.998,65.998,63.891,63.929,2075379,0
2014-10-08,63.872,64.841,62.822,64.746,2397242,0
2014-10-09,64.756,64.784,62.982,63.219,1630078,0
2014-10-10,62.932,63.057,60.268,61.197,2844204,0
2014-10-13,62.069,62.62,59.725,59.773,2107182,0
2014-10-14,59.829,60.866,58.699,59.49,2384889,0
2014-10-15,58.569,59.565,57.676,59.337,2794012,0
2014-10-16,58.38,61.595,58.197,60.599,2204558,0
2014-10-17,61.662,62.63,61.595,61.966,2074233,0
2014-10-20,61.85,62.555,61.13,62.22,1581674,0
2014-10-21,63.15,64.063,62.268,63.978,2228977,0
2014-10-22,64.907,65.543,63.295,63.398,2189684,0
2014-10-23,64.081,65.392,63.949,64.756,2321168,0
2014-10-24,65.154,65.457,64.301,65.286,1049114,0
2014-10-27,65.078,65.769,64.613,65.408,928302,0
2014-10-28,65.724,66.52,65.418,66.426,1066434,0
2014-10-29,66.645,66.873,65.239,65.838,931114,0
2014-10-30,65.893,66.805,65.447,66.274,1382385,0
2014-10-31,66.654,67.099,66.303,66.976,1633699,0
2014-11-03,67.09,67.138,65.296,65.383,1722599,0
2014-11-04,65.239,65.447,64.583,65.268,1749766,0
2014-11-05,65.543,65.875,64.897,65.675,1475711,0
2014-11-06,65.819,66.15,65.354,65.733,1630058,0
2014-11-07,66.008,66.548,65.779,66.036,1255832,0
2014-11-10,66.454,67.185,66.388,66.853,1175533,0
2014-11-11,66.918,67.961,66.901,67.269,1108328,0
2014-11-12,67.185,68.106,66.976,68.049,1517144,0
2014-11-13,68.096,68.684,67.479,67.516,974266,0
2014-11-14,67.544,67.841,67.041,67.147,804017,0
2014-11-17,67.119,68.143,67.051,67.269,1177324,0
2014-11-18,67.564,67.717,67.041,67.318,804827,0
2014-11-19,67.366,67.821,67.157,67.554,769762,0
2014-11-20,67.385,68.106,67.318,68.058,803412,0
2014-11-21,68.665,68.978,68.125,68.419,789417,0
2014-11-24,68.788,69.291,68.352,68.902,867002,0
2014-11-25,69.12,70.913,68.865,70.276,1658440,0
2014-11-26,70.315,70.734,70.03,70.704,879388,0
2014-11-28,70.24,70.374,67.213,67.422,1465181,0
2014-12-01,66.967,67.051,63.751,64.575,3380601,0
2014-12-02,64.812,65.733,64.718,65.239,1461787,0
2014-12-03,65.486,66.426,65.306,66.32,1067099,0
2014-12-04,66.066,66.188,64.292,64.775,1423183,0
2014-12-05,65.078,65.383,64.292,64.452,1120859,0
2014-12-08,64.281,64.356,62.479,63.374,2030893,0
2014-12-09,62.139,63.919,61.775,63.841,1238145,0
2014-12-10,63.394,63.576,60.481,61.061,1869379,0
2014-12-11,60.928,62.528,60.719,61.291,1486362,0
2014-12-12,60.527,61.547,60.422,60.536,1382942,0
2014-12-15,60.898,61.48,60.213,60.888,1301789,0
2014-12-16,60.68,63.832,60.623,62.66,2184706,0
2014-12-17,63.165,64.175,62.022,64.024,1331227,0
2014-12-18,64.909,65.08,63.185,64.242,1512231,0
2014-12-19,64.528,64.69,63.145,63.671,1285483,0
2014-12-22,63.947,64.433,63.547,64.317,834133,0
2014-12-23,64.575,65.758,64.137,65.576,792045,0
2014-12-24,65.918,66.099,65.422,65.48,407540,0
2014-12-26,65.48,65.881,65.175,65.422,454357,0
2014-12-29,65.422,66.309,65.099,65.975,887230,0
2014-12-30,65.928,66.414,65.642,65.871,960693,0
2014-12-31,66.204,66.376,65.566,65.632,722698,0
2015-01-02,65.67,66.213,64.491,64.956,782306,0
2015-01-05,64.528,64.528,62.826,62.826,1240723,0
2015-01-06,62.431,62.787,61.327,62.012,1414770,0
2015-01-07,62.528,62.926,61.929,62.395,1113869,0
2015-01-08,63.053,64.356,62.806,64.195,1433323,0
2015-01-09,63.88,64.281,63.462,63.69,1085290,0
2015-01-12,63.263,63.365,62.328,62.737,1587990,0
2015-01-13,63.205,63.641,61.757,62.422,1473700,0
2015-01-14,61.631,62.577,61.595,62.395,1298787,0
2015-01-15,62.633,63.126,62.119,62.577,1749276,0
2015-01-16,62.119,63.509,61.984,63.481,2004477,0
2015-01-20,63.86,64.185,63.327,63.576,2520470,0
2015-01-21,63.738,64.252,63.422,64.175,2307454,0
2015-01-22,64.747,66.471,64.651,66.213,2399145,0
2015-01-23,65.519,65.824,64.556,64.813,2543843,0
2015-01-26,64.966,65.338,64.68,65.279,1637145,0
2015-01-27,64.737,65.422,64.3,65.242,2004061,0
2015-01-28,66.213,66.442,63.86,63.919,1572093,0
2015-01-29,63.995,64.347,62.678,63.813,1442786,0
2015-01-30,62.966,63.7,62.767,62.842,1324185,0
2015-02-02,63.412,64.452,63.355,64.309,1411295,0
2015-02-03,64.803,66.195,64.175,65.966,1350893,0
2015-02-04,65.538,66.452,65.242,65.614,1149111,0
2015-02-05,66.595,67.508,66.213,66.756,1012144,0
2015-02-06,67.157,67.241,65.889,66.233,928116,0
2015-02-09,66.233,66.833,65.947,66.118,824256,0
2015-02-10,66.414,66.624,65.147,66.204,1176959,0
2015-02-11,65.804,66.452,65.614,66.042,1133237,0
2015-02-12,66.89,67.251,66.195,67.081,819437,0
2015-02-13,67.157,67.489,66.537,66.709,767758,0
2015-02-17,66.624,67.508,66.518,67.177,1313870,0
2015-02-18,66.699,67.727,66.366,67.499,1313287,0
2015-02-19,66.909,67.585,66.699,66.794,781704,0
2015-02-20,66.679,66.976,66.108,66.565,925988,0
2015-02-23,66.118,66.233,65.252,65.642,1524065,0
2015-02-24,65.661,66.004,65.395,65.908,1415169,0
2015-02-25,66.252,66.709,65.947,66.376,1079419,0
2015-02-26,66.261,66.366,65.509,65.843,1119310,0
2015-02-27,65.728,66.679,65.699,65.853,1186396,0
2015-03-02,65.774,66.376,65.547,66.281,908194,0
2015-03-03,66.471,66.471,64.909,65.147,935702,0
2015-03-04,65.09,65.794,64.671,65.68,822310,0
2015-03-05,65.738,66.346,65.547,65.824,1049618,0
2015-03-06,65.481,65.826,64.649,64.954,910360,0
2015-03-09,64.706,64.927,64.247,64.37,829252,0
2015-03-10,63.587,63.931,62.985,63.014,1058253,0
2015-03-11,62.859,64.296,62.657,64.219,982894,0
2015-03-12,64.774,65.004,64.352,64.754,884332,0
2015-03-13,64.352,64.877,64.094,64.658,1241055,0
2015-03-16,64.581,66.429,64.342,65.892,1133924,0
2015-03-17,65.76,66.17,64.945,65.74,981118,0
2015-03-18,65.289,66.82,64.927,66.591,898966,0
2015-03-19,66.18,66.477,64.792,64.927,1458455,0
2015-03-20,65.577,66.026,65.223,65.413,1444450,0
2015-03-23,65.242,65.413,63.798,64.332,1441523,0
2015-03-24,64.524,65.691,64.094,65.472,1558270,0
2015-03-25,65.567,65.806,64.361,64.458,1052607,0
2015-03-26,64.831,64.831,63.623,64.18,1497127,0
2015-03-27,64.008,64.322,63.205,63.291,1146049,0
2015-03-30,63.375,64.094,63.145,63.365,1051040,0
2015-03-31,62.955,64.41,62.676,63.98,1530058,0
2015-04-01,64.229,64.534,63.501,63.531,1011742,0
2015-04-02,63.769,64.591,63.633,63.721,960527,0
2015-04-06,63.682,63.931,62.985,63.291,1797407,0
2015-04-07,63.741,64.687,63.271,63.375,1340299,0
2015-04-08,63.673,64.046,63.145,63.405,747414,0
2015-04-09,63.433,64.4,63.433,63.941,892931,0
2015-04-10,64.037,64.514,64.018,64.18,1094625,0
2015-04-13,64.132,64.19,62.915,63.079,1645962,0
2015-04-14,62.226,63.281,62.036,63.024,2968646,0
2015-04-15,63.165,63.731,62.745,63.338,2360062,0
2015-04-16,63.413,63.807,63.195,63.578,1040965,0
2015-04-17,63.587,63.643,63.071,63.539,1450199,0
2015-04-20,63.356,65.204,63.263,65.156,2516390,0
2015-04-21,64.41,65.146,62.343,62.955,4123581,0
2015-04-22,63.224,63.453,62.814,63.271,1524332,0
2015-04-23,62.832,63.97,62.505,63.587,875239,0
2015-04-24,63.741,63.941,62.975,63.318,950752,0
2015-04-27,63.511,63.692,62.496,62.639,1620249,0
2015-04-28,62.715,62.824,61.978,62.545,1980524,0
2015-04-29,62.648,63.034,62.437,62.905,1319967,0
2015-04-30,62.476,62.725,61.424,61.732,1771384,0
2015-05-01,61.732,63.053,61.557,63.014,1216910,0
2015-05-04,63.185,63.587,62.667,63.155,1019267,0
2015-05-05,63.185,63.375,62.114,62.306,1549281,0
2015-05-06,62.256,62.62,61.512,61.854,1269775,0
2015-05-07,61.415,62.016,61.176,61.864,1229822,0
2015-05-08,62.515,62.795,62.065,62.41,1248476,0
2015-05-11,62.296,62.715,61.805,61.913,990838,0
2015-05-12,61.742,61.884,60.937,60.966,1141017,0
2015-05-13,61.137,61.292,58.794,59.225,2488173,0
2015-05-14,59.301,59.329,58.583,58.696,1987737,0
2015-05-15,58.66,59.741,58.651,59.674,1923781,0
2015-05-18,59.464,59.539,58.955,58.965,964219,0
2015-05-19,58.623,58.897,58.047,58.345,1734547,0
2015-05-20,58.467,58.544,57.779,57.875,2647564,0
2015-05-21,57.875,58.564,57.749,58.373,2062258,0
2015-05-22,57.942,58.191,57.711,57.845,1560152,0
2015-05-26,57.52,57.979,56.88,57.139,1256769,0
2015-05-27,57.197,58.065,56.976,57.808,1311083,0
2015-05-28,57.379,57.589,56.354,56.87,1551983,0
2015-05-29,56.498,57.013,55.627,56.794,2436438,0
2015-06-01,56.621,56.66,55.856,56.43,2954299,0
2015-06-02,56.392,57.309,56.238,56.708,1883473,0
2015-06-03,56.498,57.149,56.411,56.602,1490751,0
2015-06-04,56.344,56.87,56.228,56.534,3537434,0
2015-06-05,56.403,57.174,56.219,56.855,1604923,0
2015-06-08,56.835,56.845,55.652,55.768,2223624,0
2015-06-09,55.671,56.778,55.46,56.547,2437143,0
2015-06-10,56.981,57.125,56.47,56.864,1852109,0
2015-06-11,56.981,57.386,56.394,57.212,2681724,0
2015-06-12,56.624,57.258,56.5,57.046,1928256,0
2015-06-15,56.595,57.739,56.375,57.165,2453389,0
2015-06-16,57.336,57.567,57.125,57.336,1713048,0
2015-06-17,57.395,58.406,57.145,58.135,1866292,0
2015-06-18,58.259,59.26,58.135,58.921,1700675,0
2015-06-19,58.637,59.587,58.048,58.259,2436546,0
2015-06-22,59.374,59.664,58.663,58.769,1512081,0
2015-06-23,58.681,59.242,58.478,58.691,1030885,0
2015-06-24,58.518,58.818,57.415,57.567,1362892,0
2015-06-25,58.076,58.076,56.904,56.934,1411961,0
2015-06-26,56.914,57.165,56.557,56.75,993291,0
2015-06-29,56.104,56.124,55.278,55.557,1632058,0
2015-06-30,55.816,55.969,55.248,55.548,1306523,0
2015-07-01,55.787,56.008,55.615,55.864,488536,0
2015-07-02,55.691,56.528,55.548,56.316,1092891,0
2015-07-06,55.893,56.431,55.384,55.45,902322,0
2015-07-07,55.219,55.855,54.625,55.701,1454173,0
2015-07-08,55.115,55.421,54.556,54.702,925505,0
2015-07-09,55.219,55.585,54.23,54.326,1129069,0
2015-07-10,54.856,55.327,54.411,55.258,1022191,0
2015-07-13,55.355,55.969,55.153,55.893,1556162,0
2015-07-14,55.883,56.375,55.327,56.345,1693166,0
2015-07-15,56.365,57.125,56.229,56.999,2588311,0
2015-07-16,56.99,57.027,56.49,56.914,2574093,0
2015-07-17,56.924,57.587,56.825,57.587,1671876,0
2015-07-20,57.673,57.97,57.115,57.702,1930960,0
2015-07-21,59.03,59.694,58.135,59.069,3948835,0
2015-07-22,58.607,58.971,58.327,58.672,1826058,0
2015-07-23,58.858,58.858,57.498,57.924,1848931,0
2015-07-24,57.875,58.71,57.72,58.048,1790918,0
2015-07-27,57.979,58.415,57.72,57.942,1340746,0
2015-07-28,58.317,59.644,58.193,59.27,1515201,0
2015-07-29,59.26,60.231,59.202,60.154,1359252,0
2015-07-30,59.788,60.433,59.713,60.308,963973,0
2015-07-31,60.395,60.673,59.788,60.049,823100,0
2015-08-03,59.866,60.164,59.374,59.674,992814,0
2015-08-04,59.731,60.732,59.51,60.327,1337730,0
2015-08-05,60.693,60.914,60.327,60.462,1137388,0
2015-08-06,60.587,60.587,59.463,60.107,1191330,0
2015-08-07,59.501,60.01,59.364,59.769,1355195,0
2015-08-10,59.836,60.828,59.654,60.732,1277949,0
2015-08-11,59.895,59.905,58.597,59.337,1976995,0
2015-08-12,58.858,59.635,58.528,59.519,1048811,0
2015-08-13,58.779,59.684,58.7,59.483,1244056,0
2015-08-14,59.443,59.886,59.232,59.483,869258,0
2015-08-17,59.182,59.212,58.518,58.876,1154439,0
2015-08-18,58.7,58.799,58.174,58.607,1296976,0
2015-08-19,58.25,58.287,57.018,57.297,1135413,0
2015-08-20,56.567,56.643,55.807,55.846,1780209,0
2015-08-21,55.171,55.624,53.633,54.115,2498615,0
2015-08-24,50.749,54.066,50.016,52.67,2548216,0
2015-08-25,54.625,54.635,51.101,51.111,2556106,0
2015-08-26,52.344,52.411,50.679,51.729,3619368,0
2015-08-27,52.845,53.72,52.133,53.412,2340066,0
2015-08-28,53.171,53.565,52.556,53.526,1865358,0
2015-08-31,53.353,53.682,52.604,53.362,1442633,0
2015-09-01,52.807,52.882,52.027,52.181,2592495,0
2015-09-02,52.651,52.661,51.526,51.805,1473718,0
2015-09-03,51.882,52.586,51.739,52.488,1388464,0
2015-09-04,51.803,52.286,51.524,51.609,1055252,0
2015-09-08,53.031,53.244,52.643,53.155,1127396,0
2015-09-09,53.726,54.248,53.205,53.301,1291765,0
2015-09-10,53.135,54.054,53.116,53.755,1320669,0
2015-09-11,53.717,54.007,53.273,53.407,916761,0
2015-09-14,53.367,53.812,53.263,53.319,1033516,0
2015-09-15,53.417,54.499,53.348,54.276,1190017,0
2015-09-16,54.374,55.968,54.219,55.842,1615741,0
2015-09-17,55.61,56.799,55.61,56.035,1565998,0
2015-09-18,55.929,55.949,54.556,54.606,1429946,0
2015-09-21,55.03,56.162,54.626,55.949,2070652,0
2015-09-22,55.223,55.223,53.91,54.431,1719662,0
2015-09-23,54.364,54.626,53.125,53.135,1356119,0
2015-09-24,52.48,53.485,52.19,53.145,1369586,0
2015-09-25,53.707,54.616,53.61,53.977,1216723,0
2015-09-28,53.726,53.967,53.05,53.165,1615874,0
2015-09-29,53.145,53.812,52.933,53.505,1267130,0
2015-09-30,54.151,54.848,53.852,54.838,1833311,0
2015-10-01,55.302,55.746,54.461,55.03,1277793,0
2015-10-02,54.461,56.267,54.402,56.162,1138680,0
2015-10-05,56.509,57.261,56.325,57.068,1029343,0
2015-10-06,57.01,57.147,56.683,56.769,967479,0
2015-10-07,57.251,58.198,57.157,57.938,1137125,0
2015-10-08,58.005,59.397,57.9,59.349,947915,0
2015-10-09,59.301,60.296,59.194,60.035,1508510,0
2015-10-12,59.763,59.947,58.799,59.357,714095,0
2015-10-13,58.885,58.885,57.843,57.891,1382851,0
2015-10-14,57.621,58.142,57.3,57.91,1158035,0
2015-10-15,58.247,58.808,57.92,58.43,1250570,0
2015-10-16,58.46,58.487,57.399,57.551,1273756,0
2015-10-19,57.359,57.473,56.935,57.214,896662,0
2015-10-20,57.843,58.557,57.127,58.44,1050194,0
2015-10-21,58.577,58.952,57.91,58.005,711608,0
2015-10-22,58.421,59.668,58.315,59.522,1140437,0
2015-10-23,59.397,59.871,58.982,59.688,946259,0
2015-10-26,59.754,60.46,59.541,60.015,1015711,0
2015-10-27,59.357,59.397,57.437,57.783,1155860,0
2015-10-28,59.522,60.615,59.476,59.909,1910115,0
2015-10-29,59.698,60.392,59.599,59.996,1011986,0
2015-10-30,59.996,60.208,59.021,59.021,1603010,0
2015-11-02,58.952,59.194,58.384,58.858,1686812,0
2015-11-03,58.636,59.021,58.335,58.818,1369604,0
2015-11-04,58.972,59.174,58.063,58.374,1253234,0
2015-11-05,58.468,58.912,57.715,57.803,991493,0
2015-11-06,57.493,57.793,56.374,57.117,943153,0
2015-11-09,56.983,58.606,55.213,57.697,3164688,0
2015-11-10,57.196,57.359,55.986,56.759,1501263,0
2015-11-11,56.944,57.167,56.605,56.816,842546,0
2015-11-12,56.18,56.18,55.484,55.764,1055563,0
2015-11-13,55.629,56.102,55.302,55.425,1074815,0
2015-11-16,55.369,56.005,55.05,55.667,848341,0
2015-11-17,55.842,56.18,55,55.861,725274,0
2015-11-18,56.364,57.687,56.083,57.097,1241876,0
2015-11-19,57.196,58.073,56.895,58.035,992111,0
2015-11-20,58.093,58.537,57.611,58.162,1090029,0
2015-11-23,57.929,58.315,57.087,57.187,840165,0
2015-11-24,56.846,57.01,56.384,56.683,1409867,0
2015-11-25,56.905,57.522,56.721,57.029,838095,0
2015-11-27,57.329,57.773,57.117,57.697,486794,0
2015-11-30,57.706,58.073,57.339,57.725,1155446,0
2015-12-01,57.734,58.227,57.389,57.938,888435,0
2015-12-02,57.715,57.985,56.537,56.731,1180300,0
2015-12-03,56.973,56.973,55.242,55.524,1197510,0
2015-12-04,55.164,55.667,54.768,55.01,1572061,0
2015-12-07,54.441,54.626,53.06,53.116,1954312,0
2015-12-08,52.5,52.607,51.753,52.081,1371161,0
2015-12-09,52.072,53.267,51.888,52.772,1348223,0
2015-12-10,52.654,53.005,52.151,52.286,978623,0
2015-12-11,51.849,52.374,51.016,51.161,1466130,0
2015-12-14,51.297,52.374,50.938,52.335,2037524,0
2015-12-15,52.956,53.372,52.558,52.877,1431502,0
2015-12-16,52.857,54.265,52.607,54.012,1323486,0
2015-12-17,53.965,54.46,53.432,53.955,2537206,0
2015-12-18,53.537,54.47,53.343,54.188,2622752,0
2015-12-21,54.663,55.235,54.062,54.779,1754515,0
2015-12-22,54.741,55.362,54.101,54.973,1239960,0
2015-12-23,55.479,55.594,54.973,55.101,1044381,0
2015-12-24,55.167,55.692,55.11,55.176,388195,0
2015-12-28,54.983,54.992,54.507,54.721,518522,0
2015-12-29,55.042,55.391,54.731,55.002,1616938,0
2015-12-30,54.731,55.072,54.576,54.769,1162784,0
2015-12-31,53.887,54.566,53.665,54.217,1333845,0
2016-01-04,53.119,53.258,51.82,53.228,1390595,0
2016-01-05,53.044,53.209,51.934,52.354,1363031,0
2016-01-06,51.364,51.937,50.432,50.618,1311466,0
2016-01-07,49.56,49.91,48.9,49.512,1724560,0
2016-01-08,49.812,50.317,49.463,49.802,1769905,0
2016-01-11,50.151,50.549,49.57,50.074,1978010,0
2016-01-12,50.297,51.006,49.793,50.928,1759762,0
2016-01-13,51.81,51.81,48.706,49.26,2357379,0
2016-01-14,49.385,50.413,48.949,50.064,1785962,0
2016-01-15,48.396,49.201,47.784,48.348,1666921,0
2016-01-19,49.075,49.347,47.435,47.754,1973943,0
2016-01-20,46.824,46.969,45.107,46.201,2835317,0
2016-01-21,46.145,47.134,44.854,46.999,3002281,0
2016-01-22,48.163,49.056,47.969,48.278,2503361,0
2016-01-25,48.085,48.415,47.435,47.668,2030697,0
2016-01-26,48.046,49.317,47.921,49.066,1931464,0
2016-01-27,50.327,50.512,48.706,49.289,2151626,0
2016-01-28,50.026,51.408,49.607,51.21,2314364,0
2016-01-29,51.694,52.053,51.161,51.898,1655139,0
2016-02-01,51.082,52.072,50.559,51.868,1835553,0
2016-02-02,50.735,51.334,50.21,50.452,1709527,0
2016-02-03,51.413,51.947,50.239,51.724,1651275,0
2016-02-04,51.918,53.974,51.903,53.452,1995877,0
2016-02-05,53.333,53.382,51.461,51.763,1519944,0
2016-02-08,51.131,52.529,50.822,52.335,1564290,0
2016-02-09,51.783,53.635,51.763,53.48,1979859,0
2016-02-10,53.392,53.955,52.558,52.723,1412444,0
2016-02-11,51.268,53.179,50.967,53.063,1713715,0
2016-02-12,53.073,53.839,52.985,53.576,1176675,0
2016-02-16,54.237,54.285,52.976,53.917,1335901,0
2016-02-17,54.265,55.614,54.042,55.391,1447450,0
2016-02-18,55.604,55.759,54.799,55.419,1140593,0
2016-02-19,54.741,55.429,54.542,55.324,1381667,0
2016-02-22,55.906,56.585,55.624,55.876,1189104,0
2016-02-23,56.05,56.169,55.012,55.285,1209000,0
2016-02-24,54.527,56.129,53.625,55.906,1496273,0
2016-02-25,56.177,56.662,55.643,56.448,1661188,0
2016-02-26,56.662,57.302,56.594,56.682,1100953,0
2016-02-29,56.613,57.049,56.041,56.177,1318566,0
2016-03-01,56.759,57.691,56.74,57.263,1406808,0
2016-03-02,56.826,57.321,55.798,56.1,1169350,0
2016-03-03,56.303,56.556,55.855,56.187,932579,0
2016-03-04,56.09,57.574,56.09,57.411,856007,0
2016-03-07,56.915,58.624,56.885,58.301,1150233,0
2016-03-08,58.077,58.427,57.745,58.008,1085229,0
2016-03-09,58.281,59.208,57.988,58.849,1168273,0
2016-03-10,59.053,59.363,57.082,57.472,1196320,0
2016-03-11,58.194,59.267,58.067,58.849,801603,0
2016-03-14,58.418,59.129,58.341,58.68,766114,0
2016-03-15,58.107,59.003,57.913,58.984,1132549,0
2016-03-16,58.954,59.607,58.535,59.422,1042665,0
2016-03-17,59.813,61.538,59.607,61.333,1142090,0
2016-03-18,61.285,61.704,60.486,60.506,1518143,0
2016-03-21,60.476,61.113,60.338,60.739,1024057,0
2016-03-22,60.193,60.309,59.472,59.559,890753,0
2016-03-23,59.393,59.656,58.7,58.799,825554,0
2016-03-24,58.411,59.277,58.222,59.218,699652,0
2016-03-28,59.296,59.412,58.505,59.383,955803,0
2016-03-29,59.091,60.29,58.839,60.163,748448,0
2016-03-30,60.525,61.605,60.466,61.128,794764,0
2016-03-31,61.147,61.81,60.856,60.884,1221803,0
2016-04-01,60.252,60.894,59.539,60.72,882514,0
2016-04-04,60.612,61.002,60.017,60.153,649706,0
2016-04-05,59.492,60.105,59.158,59.754,1135507,0
2016-04-06,59.773,60.056,58.954,59.949,777215,0
2016-04-07,59.315,59.569,59.033,59.412,826760,0
2016-04-08,60.417,61.011,60.133,60.486,679031,0
2016-04-11,60.72,61.596,60.295,60.338,965961,0
2016-04-12,60.368,61.401,60.242,61.08,1146417,0
2016-04-13,61.187,62.219,60.934,61.918,1166689,0
2016-04-14,62.113,62.648,61.625,62.453,793165,0
2016-04-15,62.367,62.543,61.566,61.635,952462,0
2016-04-18,61.236,62.045,61.07,61.909,887101,0
2016-04-19,62.573,62.834,62.074,62.677,1232648,0
2016-04-20,62.573,63.389,61.509,63.03,1218601,0
2016-04-21,62.863,63.478,62.619,63.418,954505,0
2016-04-22,63.8,64.549,63.662,64.229,1413454,0
2016-04-25,63.732,63.79,63,63.556,1113289,0
2016-04-26,60.525,60.953,59.083,60.67,4389347,0
2016-04-27,60.65,61.157,60.183,61.031,1328258,0
2016-04-28,60.866,62.084,60.525,61.099,1589750,0
2016-04-29,61.07,61.285,59.715,60.008,1247525,0
2016-05-02,59.998,60.183,59.539,59.978,972261,0
2016-05-03,59.422,59.646,59.053,59.393,830760,0
2016-05-04,59.023,59.168,57.463,57.511,1896369,0
2016-05-05,58.028,58.321,57.426,57.58,850479,0
2016-05-06,57.356,58.127,57.182,57.893,834212,0
2016-05-09,57.59,57.649,56.898,57.073,803472,0
2016-05-10,57.396,58.68,57.082,58.418,845410,0
2016-05-11,58.351,58.361,57.63,57.998,591177,0
2016-05-12,58.595,58.839,57.482,58.185,802891,0
2016-05-13,57.969,58.147,57.073,57.297,1154539,0
2016-05-16,57.416,58.331,57.416,57.482,1187914,0
2016-05-17,57.277,57.988,57.152,57.406,1194240,0
2016-05-18,57.073,58.391,56.703,57.59,1390225,0
2016-05-19,56.635,56.674,55.679,56.128,1366000,0
2016-05-20,56.382,57.18,56.254,56.81,955950,0
2016-05-23,56.81,56.956,56.402,56.606,503453,0
2016-05-24,57.073,57.62,56.644,56.781,1425484,0
2016-05-25,56.908,57.814,56.898,57.679,1032590,0
2016-05-26,58.175,58.877,57.903,58.72,1367911,0
2016-05-27,58.331,58.67,58.213,58.495,876998,0
2016-05-31,58.545,58.739,57.6,57.794,1091224,0
2016-06-01,57.688,57.726,57.082,57.59,1044990,0
2016-06-02,57.21,57.63,57.152,57.356,665148,0
2016-06-03,57.804,58.662,57.406,58.457,925702,0
2016-06-06,58.595,59.073,58.418,58.895,628899,0
2016-06-07,59.185,59.45,58.97,59.353,853733,0
2016-06-08,59.871,60.135,59.371,59.47,994141,0
2016-06-09,59.088,59.146,58.569,58.97,573704,0
2016-06-10,58.47,58.705,57.716,57.97,769617,0
2016-06-13,57.649,57.804,57.207,57.314,1034226,0
2016-06-14,57.109,57.539,56.914,57.169,743565,0
2016-06-15,56.855,57.52,56.776,56.894,1109290,0
2016-06-16,56.14,56.874,55.131,56.796,1662830,0
2016-06-17,56.952,57.726,56.835,57.189,993997,0
2016-06-20,58.039,58.264,57.579,57.698,1007640,0
2016-06-21,56.727,57.688,56.355,57.198,1277416,0
2016-06-22,56.914,57.864,56.914,57.804,710064,0
2016-06-23,58.47,58.834,58.195,58.354,592760,0
2016-06-24,56.012,56.911,55.679,55.836,1164589,0
2016-06-27,55.238,55.611,54.583,55.238,1227957,0
2016-06-28,55.816,56.502,55.346,56.326,1008906,0
2016-06-29,56.669,57.434,56.277,57.314,1120189,0
2016-06-30,57.52,57.987,56.815,57.844,948108,0
2016-07-01,58.069,58.334,57.774,58.019,353194,0
2016-07-05,58.234,58.99,57.824,57.979,982508,0
2016-07-06,57.569,58.264,57.011,58.159,505380,0
2016-07-07,58.675,58.764,57.443,57.784,697824,0
2016-07-08,58.129,59.195,58.099,58.675,929838,0
2016-07-11,58.675,58.96,58.284,58.304,1169280,0
2016-07-12,59.46,60.126,58.764,59.93,1188376,0
2016-07-13,60.028,60.753,59.626,60.459,983787,0
2016-07-14,60.979,61.595,60.821,61.144,1006655,0
2016-07-15,61.233,61.555,60.734,61.007,646678,0
2016-07-18,60.801,61.585,60.763,61.429,798778,0
2016-07-19,61.017,61.409,60.861,61.292,1115711,0
2016-07-20,61.144,62.456,61.066,62.32,1209652,0
2016-07-21,62.006,62.261,61.242,61.664,827427,0
2016-07-22,61.869,62.075,61.478,62.026,752174,0
2016-07-25,61.722,62.231,61.409,62.163,2251922,0
2016-07-26,63.074,63.396,61.379,62.026,1744024,0
2016-07-27,62.104,62.781,61.986,62.339,1258006,0
2016-07-28,62.426,62.896,62.168,62.251,808725,0
2016-07-29,62.388,62.575,61.879,61.909,1002503,0
2016-08-01,61.507,61.84,60.625,61.419,896691,0
2016-08-02,62.456,62.946,60.439,60.546,1345499,0
2016-08-03,60.606,61.369,60.439,60.979,1003097,0
2016-08-04,60.772,60.879,60.135,60.527,778232,0
2016-08-05,60.361,60.929,60.273,60.674,922704,0
2016-08-08,60.821,61.164,60.674,61.007,786835,0
2016-08-09,61.184,62.016,61.184,61.448,913396,0
2016-08-10,61.81,62.056,61.164,61.409,874163,0
2016-08-11,62.143,62.486,61.614,62.221,627197,0
2016-08-12,62.075,62.216,61.517,61.791,633736,0
2016-08-15,61.879,62.507,61.84,62.056,530227,0
2016-08-16,62.094,62.393,61.918,62.134,614988,0
2016-08-17,62.056,63.102,61.899,62.916,658423,0
2016-08-18,62.966,63.641,62.936,63.406,598426,0
2016-08-19,63.084,63.641,62.916,63.476,739172,0
2016-08-22,63.036,63.769,63.006,63.583,517775,0
2016-08-23,63.926,64.053,63.406,63.818,521182,0
2016-08-24,63.611,64.141,63.544,63.621,512376,0
2016-08-25,63.426,63.818,63.181,63.621,539707,0
2016-08-26,63.856,64.445,63.301,63.76,821996,0
2016-08-29,63.641,64.376,63.526,64.034,815603,0
2016-08-30,63.808,64.181,63.456,63.593,490389,0
2016-08-31,63.301,63.386,62.671,62.986,706842,0
2016-09-01,62.868,63.338,62.661,63.338,650316,0
2016-09-02,63.779,64.455,63.563,64.111,916334,0
2016-09-06,64.376,64.435,64.004,64.092,699808,0
2016-09-07,64.199,64.661,63.893,63.993,759344,0
2016-09-08,63.973,64.042,63.323,63.757,416193,0
2016-09-09,62.84,62.899,61.169,61.169,1139664,0
2016-09-12,60.804,62.32,60.558,61.808,1179380,0
2016-09-13,61.04,61.533,60.372,60.401,834059,0
2016-09-14,60.195,60.893,60.116,60.312,863472,0
2016-09-15,60.235,61.671,60.235,61.602,1044098,0
2016-09-16,61.277,61.769,60.893,61.651,798227,0
2016-09-19,61.838,62.191,61.769,61.907,1149590,0
2016-09-20,62.221,62.585,61.641,61.779,907179,0
2016-09-21,62.172,63.323,62.103,63.245,1197439,0
2016-09-22,63.953,64.179,63.796,63.873,1265920,0
2016-09-23,63.607,63.737,62.949,63.069,739302,0
2016-09-26,62.773,62.999,62.467,62.683,681833,0
2016-09-27,62.418,63.106,62.142,62.959,935319,0
2016-09-28,63.106,63.441,62.899,63.411,1276552,0
2016-09-29,63.451,63.786,63.155,63.501,786076,0
2016-09-30,64.061,64.602,63.647,64.336,906589,0
2016-10-03,64.159,64.951,63.873,64.868,1023734,0
2016-10-04,64.75,65.635,64.75,64.858,2038893,0
2016-10-05,65.094,66.127,65.054,65.91,1419111,0
2016-10-06,65.94,66.205,65.616,65.891,639512,0
2016-10-07,65.842,66.088,64.877,65.36,699442,0
2016-10-10,65.782,66.009,65.753,65.92,604733,0
2016-10-11,65.772,66.559,65.295,65.497,1415214,0
2016-10-12,65.28,65.389,64.917,65.162,819462,0
2016-10-13,64.641,65.626,64.356,65.408,875490,0
2016-10-14,66.028,66.353,65.222,65.242,994504,0
2016-10-17,64.877,65.32,64.78,65.232,1111142,0
2016-10-18,65.881,66.235,65.34,65.861,1124710,0
2016-10-19,65.418,66.383,64.966,65.704,1095412,0
2016-10-20,65.232,65.428,64.435,64.602,1224197,0
2016-10-21,63.933,64.572,63.531,64.514,927697,0
2016-10-24,64.75,64.77,64.229,64.494,954483,0
2016-10-25,64.455,64.803,64.288,64.621,1097851,0
2016-10-26,64.651,64.858,61.847,62.064,3218737,0
2016-10-27,62.663,62.743,61.813,62.378,1177580,0
2016-10-28,62.172,62.813,61.877,62.074,826163,0
2016-10-31,61.965,62.349,61.808,61.847,1153515,0
2016-11-01,61.995,62.084,60.844,61.07,1454420,0
2016-11-02,61.139,61.592,61.011,61.287,1069307,0
2016-11-03,61.296,61.857,61.021,61.346,984307,0
2016-11-04,61.247,61.464,60.717,60.943,729950,0
2016-11-07,61.464,62.517,61.464,62.487,825638,0
2016-11-08,62.457,62.959,61.907,62.89,810547,0
2016-11-09,61.474,62.447,61.365,62.281,1552282,0
2016-11-10,62.447,64.071,61.867,63.657,1558645,0
2016-11-11,63.362,63.667,61.946,62.221,1181110,0
2016-11-14,62.547,62.85,61.946,62.713,1799836,0
2016-11-15,62.939,63.401,62.457,63.285,909390,0
2016-11-16,62.84,62.959,62.162,62.457,951591,0
2016-11-17,62.547,63.421,62.378,63.135,1036583,0
2016-11-18,62.89,63.426,62.673,63.342,687614,0
2016-11-21,63.953,65.008,63.617,64.897,1428242,0
2016-11-22,65.133,65.261,64.828,65.025,974045,0
2016-11-23,64.661,65.104,64.631,64.976,501998,0
2016-11-25,65.084,65.812,64.887,65.635,305231,0
2016-11-28,65.664,65.822,65.38,65.546,881740,0
2016-11-29,65.37,66.078,65.143,65.704,750061,0
2016-11-30,66.018,66.501,65.704,65.743,1575235,0
2016-12-01,65.733,66.766,65.733,66.649,875960,0
2016-12-02,66.677,66.953,66.147,66.363,708533,0
2016-12-05,66.55,67.101,66.383,66.668,790968,0
2016-12-06,66.403,66.746,66.127,66.599,828291,0
2016-12-07,66.641,68.385,66.512,68.32,1018411,0
2016-12-08,68.35,69.071,67.726,69.001,996551,0
2016-12-09,68.734,69.15,68.41,68.676,1721921,0
2016-12-12,66.581,67.679,66.078,67.332,4243610,0
2016-12-13,67.589,68.477,67.432,67.599,1344482,0
2016-12-14,67.609,67.916,66.038,66.137,1001032,0
2016-12-15,65.831,66.888,65.771,66.305,990215,0
2016-12-16,66.315,66.749,65.959,66.265,753556,0
2016-12-19,66.107,66.468,65.969,66.285,487717,0
2016-12-20,66.502,67.489,66.483,67.075,1360894,0
2016-12-21,67.115,67.609,66.868,67.175,621248,0
2016-12-22,66.957,67.187,66.641,66.957,465910,0
2016-12-23,66.918,67.035,66.581,66.788,418077,0
2016-12-27,66.967,67.105,66.779,66.937,263854,0
2016-12-28,66.651,67.629,66.512,66.828,744327,0
2016-12-29,67.194,67.342,66.918,67.165,502249,0
2016-12-30,67.322,67.539,66.364,66.581,532829,0
2017-01-03,66.888,67.599,66.265,66.532,775433,0
2017-01-04,67.639,68.22,67.302,68.083,1208327,0
2017-01-05,68.123,69.14,67.698,68.607,936810,0
2017-01-06,68.557,69.091,68.22,68.28,973661,0
2017-01-09,68.113,68.24,67.579,67.936,959143,0
2017-01-10,68.103,68.883,68.053,68.449,767665,0
2017-01-11,68.557,69.811,68.37,69.644,901433,0
2017-01-12,70.168,70.285,69.238,69.713,1223007,0
2017-01-13,69.782,70.632,69.584,70.138,637362,0
2017-01-17,70.128,70.701,69.292,69.446,1215816,0
2017-01-18,68.991,69.466,68.587,68.903,1366206,0
2017-01-19,69.555,69.555,67.846,67.983,2551323,0
2017-01-20,68.163,69.338,68.053,69.268,1344405,0
2017-01-23,68.854,69.614,68.537,69.427,1090206,0
2017-01-24,69.594,70.542,69.397,70.266,2136485,0
2017-01-25,70.247,70.612,69.091,69.14,2681929,0
2017-01-26,69.081,69.51,68.696,69.278,1310340,0
2017-01-27,69.397,69.891,69.14,69.446,770461,0
2017-01-30,69.071,69.308,68.439,68.923,992829,0
2017-01-31,69.101,69.466,68.537,68.676,1419039,0
2017-02-01,68.607,68.933,67.896,68.23,1316363,0
2017-02-02,68.4,68.467,67.756,68.083,1294421,0
2017-02-03,68.41,68.874,68.013,68.477,954504,0
2017-02-06,68.153,68.325,67.441,67.776,885191,0
2017-02-07,67.698,68.41,67.698,68.26,780143,0
2017-02-08,68.35,68.567,67.569,68.477,687254,0
2017-02-09,68.617,69.248,68.517,68.854,726545,0
2017-02-10,69.417,69.891,69.288,69.684,539753,0
2017-02-13,69.93,70.632,69.772,70.612,714770,0
2017-02-14,70.454,70.681,70.197,70.662,653460,0
2017-02-15,70.325,70.721,70.019,70.622,1083472,0
2017-02-16,70.582,70.958,70.275,70.691,1235762,0
2017-02-17,70.434,70.789,70.295,70.789,566640,0
2017-02-21,70.345,71.126,70.285,71.086,666965,0
2017-02-22,70.671,71.698,70.532,71.293,1602637,0
2017-02-23,71.787,71.847,70.266,70.325,1195110,0
2017-02-24,70.019,70.415,69.209,69.614,1575570,0
2017-02-27,69.575,70.315,69.091,70.168,1470779,0
2017-02-28,70.108,70.434,68.883,68.923,1352220,0
2017-03-01,69.268,70.405,69.18,70.237,1426721,0
2017-03-02,69.485,70.285,69.397,70.078,1077215,0
2017-03-03,69.99,71.165,69.95,71.136,987985,0
2017-03-06,70.721,71.57,70.691,71.471,1071684,0
2017-03-07,71.244,71.847,71.244,71.55,1215832,0
2017-03-08,71.469,71.687,70.894,70.983,1055153,0
2017-03-09,70.844,71.509,70.626,71.132,807497,0
2017-03-10,71.588,72.401,71.32,71.777,941402,0
2017-03-13,71.866,72.461,71.697,72.233,811297,0
2017-03-14,71.647,72.005,70.675,70.755,1025808,0
2017-03-15,71.34,72.143,70.834,72.035,925436,0
2017-03-16,72.233,72.699,71.608,71.638,848864,0
2017-03-17,71.945,72.293,71.568,71.588,1302976,0
2017-03-20,71.519,71.836,71.152,71.429,1560219,0
2017-03-21,71.727,72.421,70.715,70.784,1937466,0
2017-03-22,70.497,71.548,70.457,71.191,865274,0
2017-03-23,71.29,72.302,70.854,71.866,1010613,0
2017-03-24,71.856,72.332,71.441,71.737,493439,0
2017-03-27,71.092,72.332,71.013,72.064,807131,0
2017-03-28,72.163,73.513,72.163,73.255,943340,0
2017-03-29,73.086,73.235,72.689,73.195,449115,0
2017-03-30,73.493,74.079,73.354,73.373,551495,0
2017-03-31,73.363,73.869,73.155,73.344,977817,0
2017-04-03,73.305,73.513,71.935,72.511,1049409,0
2017-04-04,72.114,73.423,72.035,73.235,1048850,0
2017-04-05,73.523,74.455,72.551,72.848,1464581,0
2017-04-06,73.027,73.631,72.887,73.295,839499,0
2017-04-07,73.503,73.909,72.639,72.809,1575946,0
2017-04-10,73.205,74.384,73.155,73.999,1660131,0
2017-04-11,73.979,73.979,72.689,73.373,1330557,0
2017-04-12,73.334,73.563,72.62,72.779,1009054,0
2017-04-13,72.749,73.155,72.253,72.312,1005498,0
2017-04-17,72.61,73.691,72.61,73.483,858196,0
2017-04-18,73.057,73.265,72.451,72.977,949423,0
2017-04-19,73.315,73.363,72.541,72.639,899306,0
2017-04-20,73.295,74.465,72.887,73.889,1434555,0
2017-04-21,73.801,74.267,73.582,74.127,875012,0
2017-04-24,75.09,75.497,74.832,75.061,1248007,0
2017-04-25,73.661,73.929,72.501,72.521,3124495,0
2017-04-26,72.927,73.453,71.777,71.816,2569552,0
2017-04-27,71.647,72.729,71.529,71.737,1647801,0
2017-04-28,71.578,72.025,71.429,71.717,1275089,0
2017-05-01,71.816,72.729,71.747,72.551,1154070,0
2017-05-02,72.639,73.315,72.352,73.285,1048331,0
2017-05-03,72.987,73.295,72.541,72.987,855314,0
2017-05-04,73.047,73.344,72.61,72.937,863924,0
2017-05-05,73.017,74.064,72.799,74.049,916317,0
2017-05-08,74.147,74.287,73.711,73.84,878862,0
2017-05-09,73.641,74.257,73.175,73.621,786363,0
2017-05-10,73.741,74.267,73.533,74.097,733933,0
2017-05-11,73.563,73.889,73.066,73.344,689723,0
2017-05-12,73.145,73.741,72.887,73.543,487680,0
2017-05-15,74.127,75.016,73.979,74.861,1062740,0
2017-05-16,74.961,75.805,74.683,74.713,1465812,0
2017-05-17,73.751,74.029,72.143,72.322,1151016,0
2017-05-18,72.302,73.363,71.811,72.868,1451370,0
2017-05-19,72.987,74.475,72.977,74.277,988163,0
2017-05-22,74.545,75.144,74.415,75.09,547256,0
2017-05-23,75.08,75.467,74.866,74.951,1730202,0
2017-05-24,75.219,75.844,74.693,75.785,844609,0
2017-05-25,76.102,76.915,75.874,76.866,1230609,0
2017-05-26,76.618,76.826,76.34,76.399,935561,0
2017-05-30,76.053,77.144,76.023,77.054,734818,0
2017-05-31,77.094,77.154,76.449,76.816,1774573,0
2017-06-01,77.233,78.281,76.955,77.957,757269,0
2017-06-02,77.918,78.384,77.66,77.828,582600,0
2017-06-05,77.898,78.542,77.183,78.205,869823,0
2017-06-06,77.62,78.473,77.62,78.235,667290,0
2017-06-07,78.3,78.5,77.384,77.792,603120,0
2017-06-08,78.071,79.067,77.802,79.067,704786,0
2017-06-09,79.266,79.784,78.111,78.888,1460478,0
2017-06-12,78.699,79.675,78.171,79.117,1175271,0
2017-06-13,79.715,79.715,78.898,79.246,851292,0
2017-06-14,79.485,79.495,78.3,78.629,1226168,0
2017-06-15,78.061,79.426,77.674,79.356,1007795,0
2017-06-16,79.535,81.497,78.659,81.438,1448467,0
2017-06-19,81.159,81.776,80.531,80.88,1035326,0
2017-06-20,80.72,80.82,79.515,79.595,831086,0
2017-06-21,79.525,80.003,78.997,79.256,855581,0
2017-06-22,79.595,79.784,79.306,79.505,1128685,0
2017-06-23,79.296,80.56,79.002,80.063,829437,0
2017-06-26,80.641,81.099,80.222,80.531,584991,0
2017-06-27,80.591,81.099,80.153,80.87,645521,0
2017-06-28,81.507,82.314,81.318,82.214,790393,0
2017-06-29,82.244,82.254,80.372,80.76,911747,0
2017-06-30,81.079,81.109,80.183,80.72,867127,0
2017-07-03,80.93,82.264,80.81,81.706,507035,0
2017-07-05,80.989,81.886,79.993,81.547,799497,0
2017-07-06,81.288,81.696,80.82,81.059,1016047,0
2017-07-07,81.189,81.995,80.89,81.896,741078,0
2017-07-10,81.766,82.782,81.736,82.264,493455,0
2017-07-11,82.115,82.314,81.179,82.254,1435627,0
2017-07-12,82.672,84.137,82.175,83.509,2320470,0
2017-07-13,83.409,83.718,82.912,83.031,873395,0
2017-07-14,83.499,83.678,83.056,83.34,775889,0
2017-07-17,83.449,83.549,82.832,83.021,784368,0
2017-07-18,83.29,83.529,82.543,83.35,735730,0
2017-07-19,83.071,83.499,82.175,82.204,1095993,0
2017-07-20,82.374,82.772,81.069,81.677,1371080,0
2017-07-21,81.467,81.716,80.75,81.647,942677,0
2017-07-24,81.786,81.786,80.78,81.039,856193,0
2017-07-25,81.318,81.846,80.581,80.79,1138557,0
2017-07-26,80.312,80.491,78.539,79.266,2788470,0
2017-07-27,79.585,79.615,78.231,78.48,1485832,0
2017-07-28,78.928,79.057,78.44,78.798,1007848,0
2017-07-31,78.868,79.219,78.539,78.699,1024097,0
2017-08-01,79.087,80.163,78.339,79.276,1306753,0
2017-08-02,79.316,80.043,78.968,79.983,879549,0
2017-08-03,80.213,80.681,79.117,79.296,1193827,0
2017-08-04,79.585,79.794,78.49,78.997,1123813,0
2017-08-07,78.978,79.635,78.978,79.525,541125,0
2017-08-08,79.227,80.113,79.157,79.754,1060192,0
2017-08-09,79.306,80.033,79.107,79.715,1110781,0
2017-08-10,79.505,79.794,78.42,78.709,721592,0
2017-08-11,78.599,79.446,78.589,79.177,1225322,0
2017-08-14,79.635,80.551,79.406,80.043,950924,0
2017-08-15,79.934,80.053,79.575,79.784,1365815,0
2017-08-16,79.894,80.342,79.834,80.043,1503285,0
2017-08-17,79.944,80.163,79.441,79.505,1212936,0
2017-08-18,80.013,80.013,79.157,79.177,1523976,0
2017-08-21,79.117,79.416,78.719,79.157,1055922,0
2017-08-22,79.675,79.954,79.376,79.675,1471284,0
2017-08-23,79.655,79.655,78.968,79.276,809679,0
2017-08-24,79.655,79.655,79.157,79.207,716455,0
2017-08-25,79.685,79.695,78.997,79.237,1127355,0
2017-08-28,79.436,79.446,78.609,78.938,1134502,0
2017-08-29,78.34,79.237,78.181,79.047,1648478,0
2017-08-30,78.878,79.944,78.878,79.436,1257129,0
2017-08-31,79.814,81.119,79.565,80.661,1039384,0
2017-09-01,81.308,81.567,80.392,80.89,629243,0
2017-09-05,80.481,80.491,79.581,79.924,695275,0
2017-09-06,79.894,81.467,79.774,80.83,1041362,0
2017-09-07,81.25,81.74,80.83,81.43,847675,0
2017-09-08,81.47,81.69,81.07,81.49,781937,0
2017-09-11,81.82,82,81.23,81.91,1021209,0
2017-09-12,81.87,82.13,81.58,81.85,801928,0
2017-09-13,81.75,81.82,80.48,80.52,1166709,0
2017-09-14,80.4,81.19,80.26,81.03,993380,0
2017-09-15,81.21,81.69,80.92,81.64,854876,0
2017-09-18,81.67,82.12,81.41,81.73,1022319,0
2017-09-19,82.16,82.58,81.98,82.09,864473,0
2017-09-20,82.31,82.46,81.42,81.99,1148192,0
2017-09-21,81.96,82.89,81.68,82.61,1101036,0
2017-09-22,82.63,82.81,81.7,81.91,1162975,0
2017-09-25,81.691,81.79,81.09,81.52,981953,0
2017-09-26,81.64,82.1692,81.37,82.01,1042449,0
2017-09-27,82.18,83.665,81.98,82.98,1360287,0
2017-09-28,82.94,83.4901,82.73,83.1,952454,0
2017-09-29,83.09,83.29,82.75,82.85,838024,0
2017-10-02,82.79,82.9025,82.22,82.39,1116569,0
2017-10-03,82.44,82.88,81.66,81.73,860187,0
2017-10-04,81.66,81.89,81.23,81.29,706801,0
2017-10-05,81.09,81.29,80.53,80.62,756850,0
2017-10-06,80.24,80.655,79.67,80.45,1345170,0
2017-10-09,80.46,80.84,80.25,80.46,401603,0
2017-10-10,80.94,81.075,80.5232,80.75,718724,0
2017-10-11,80.93,81.18,80.45,81.05,810843,0
2017-10-12,80.94,81.26,80.68,80.88,892287,0
2017-10-13,81.17,81.44,80.73,80.79,823598,0
2017-10-16,80.49,80.75,80.19,80.23,809495,0
2017-10-17,80.08,80.37,79.8,80.08,878361,0
2017-10-18,80.48,81.58,80.41,81.09,1299760,0
2017-10-19,81.06,82.2445,80.75,82.21,997196,0
2017-10-20,82,82.22,81.49,81.58,673516,0
2017-10-23,81.56,82.16,81.31,81.78,617258,0
2017-10-24,82.06,83.56,82.02,83.14,1799806,0
2017-10-25,81.69,81.99,80.2,81.44,2604167,0
2017-10-26,81.48,81.93,81.09,81.31,1100679,0
2017-10-27,81.32,81.62,80.74,81.28,1730062,0
2017-10-30,81.04,81.47,80.76,81.21,908443,0
2017-10-31,80.85,81.26,80.47,80.49,854953,0
2017-11-01,80.19,80.66,79.43,80.02,1237240,0
2017-11-02,80.11,80.54,79.56,80.33,829240,0
2017-11-03,80.63,80.63,79.95,80.27,628451,0
2017-11-06,80.34,80.64,80.34,80.34,723591,0
2017-11-07,79.64,80.37,79.62,80.14,623680,0
2017-11-08,80.44,80.73,79.84,80.4,785262,0
2017-11-09,80.23,80.9,80.01,80.65,722249,0
2017-11-10,80.53,81.28,80.44,81,686367,0
