Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.973,16.126,15.91,16.126,152198,0
2005-02-28,16.045,16.278,15.954,16.261,328028,0
2005-03-01,16.261,16.297,16.054,16.144,209284,0
2005-03-02,16.072,16.197,16.001,16.117,195011,0
2005-03-03,16.02,16.126,15.812,16.082,440528,0
2005-03-04,16.082,16.342,15.894,16.297,178621,0
2005-03-07,16.205,16.474,16.162,16.474,134468,0
2005-03-08,16.458,16.593,16.413,16.474,199918,0
2005-03-09,16.483,16.593,16.288,16.332,106482,0
2005-03-10,16.378,16.575,16.378,16.565,150636,0
2005-03-11,16.61,16.761,16.386,16.502,275514,0
2005-03-14,16.546,16.753,16.538,16.619,208952,0
2005-03-15,16.726,16.889,16.512,16.61,172489,0
2005-03-16,16.493,16.619,16.082,16.144,247529,0
2005-03-17,16.09,16.288,16.072,16.205,173935,0
2005-03-18,16.224,16.224,15.973,16.09,195903,0
2005-03-21,16.045,16.162,15.902,16.001,314201,0
2005-03-22,16.001,16.117,15.805,15.894,272167,0
2005-03-23,15.867,16.144,15.858,16.027,254551,0
2005-03-24,16.027,16.126,15.973,15.983,196016,0
2005-03-28,15.927,16.27,15.927,16.135,234035,0
2005-03-29,16.144,16.214,15.668,15.668,312085,0
2005-03-30,15.694,16.072,15.694,15.983,303615,0
2005-03-31,15.973,16.027,15.805,15.805,246079,0
2005-04-01,15.839,16.02,15.488,15.606,320223,0
2005-04-04,15.606,15.606,15.364,15.516,182410,0
2005-04-05,15.525,15.562,15.339,15.373,283207,0
2005-04-06,15.373,15.572,15.339,15.373,177395,0
2005-04-07,15.339,15.418,15.293,15.339,200584,0
2005-04-08,15.32,15.364,15.158,15.246,207390,0
2005-04-11,15.246,15.274,15.094,15.184,111389,0
2005-04-12,15.041,15.255,15.005,15.122,270048,0
2005-04-13,15.086,15.329,15.077,15.274,246970,0
2005-04-14,15.284,15.373,15.201,15.209,304727,0
2005-04-15,15.149,15.219,14.935,14.959,148069,0
2005-04-18,14.925,15.077,14.772,15.05,152305,0
2005-04-19,14.977,15.237,14.916,15.237,608447,0
2005-04-20,15.219,15.274,14.925,14.977,229687,0
2005-04-21,14.977,15.616,14.907,15.516,435065,0
2005-04-22,15.516,15.703,15.488,15.589,427934,0
2005-04-25,15.633,16.538,15.633,16.458,455250,0
2005-04-26,16.458,16.648,16.378,16.394,257899,0
2005-04-27,16.386,16.61,16.342,16.394,1006161,0
2005-04-28,16.368,16.512,16.27,16.386,455359,0
2005-04-29,16.546,16.638,16.332,16.628,256670,0
2005-05-02,16.666,16.88,16.483,16.61,381213,0
2005-05-03,16.565,16.666,16.342,16.432,270942,0
2005-05-04,16.52,16.726,16.404,16.583,287221,0
2005-05-05,16.493,16.556,16.251,16.36,283875,0
2005-05-06,16.36,16.52,16.242,16.342,281309,0
2005-05-09,16.278,16.474,16.224,16.474,318997,0
2005-05-10,16.36,16.378,16.082,16.197,265145,0
2005-05-11,16.233,16.458,16.135,16.351,108712,0
2005-05-12,16.413,16.466,16.17,16.233,499735,0
2005-05-13,16.288,16.458,16.214,16.404,246301,0
2005-05-16,16.474,16.546,16.432,16.466,223555,0
2005-05-17,16.432,16.502,16.261,16.449,193785,0
2005-05-18,16.449,16.681,16.404,16.681,244630,0
2005-05-19,16.666,16.815,16.619,16.761,255442,0
2005-05-20,16.825,17.085,16.797,16.934,421798,0
2005-05-23,16.889,17.273,16.88,17.24,328475,0
2005-05-24,17.265,17.283,17.012,17.273,162674,0
2005-05-25,17.204,17.283,17.076,17.213,264363,0
2005-05-26,17.257,17.343,17.121,17.223,268709,0
2005-05-27,17.223,17.231,17.102,17.167,169366,0
2005-05-31,17.111,17.273,17.03,17.139,131346,0
2005-06-01,17.167,17.353,17.012,17.139,118632,0
2005-06-02,17.111,17.292,17.047,17.213,123540,0
2005-06-03,17.13,17.176,16.797,16.815,247861,0
2005-06-06,16.77,16.934,16.666,16.906,215081,0
2005-06-07,16.825,17.038,16.744,16.871,188654,0
2005-06-08,16.962,17.038,16.844,16.953,139932,0
2005-06-09,16.997,17.111,16.797,17.093,160780,0
2005-06-10,17.185,17.464,17.111,17.38,272504,0
2005-06-13,17.418,17.669,17.418,17.605,248528,0
2005-06-14,17.64,17.686,17.464,17.578,157101,0
2005-06-15,17.614,17.65,17.474,17.587,155538,0
2005-06-16,17.578,17.724,17.474,17.696,182526,0
2005-06-17,17.775,17.812,17.706,17.706,270495,0
2005-06-20,17.632,17.775,17.552,17.614,103474,0
2005-06-21,17.622,17.757,17.587,17.622,104473,0
2005-06-22,17.686,17.706,17.408,17.437,119635,0
2005-06-23,17.399,17.525,17.121,17.139,131234,0
2005-06-24,17.13,17.231,16.962,17.102,301826,0
2005-06-27,17.167,17.283,16.979,17.283,135808,0
2005-06-28,17.334,17.428,17.265,17.408,132795,0
2005-06-29,17.362,17.534,17.343,17.482,228796,0
2005-06-30,17.506,17.767,17.446,17.446,151414,0
2005-07-01,17.491,17.715,17.491,17.614,109266,0
2005-07-05,17.57,17.65,17.273,17.65,93101,0
2005-07-06,17.632,17.74,17.497,17.614,125659,0
2005-07-07,17.482,17.686,17.362,17.57,125882,0
2005-07-08,17.587,17.686,17.552,17.605,167470,0
2005-07-11,17.686,17.775,17.534,17.578,168586,0
2005-07-12,17.482,17.587,17.464,17.482,155986,0
2005-07-13,17.482,17.543,17.38,17.491,173935,0
2005-07-14,17.482,17.614,17.482,17.552,166468,0
2005-07-15,17.525,17.552,17.283,17.343,185645,0
2005-07-18,17.31,17.343,17.158,17.273,144055,0
2005-07-19,17.213,17.506,17.213,17.316,121086,0
2005-07-20,17.248,17.482,17.139,17.418,105810,0
2005-07-21,17.231,17.231,16.681,16.934,226898,0
2005-07-22,16.971,16.971,16.556,16.666,381883,0
2005-07-25,16.666,16.691,16.045,16.082,402399,0
2005-07-26,16.09,16.224,16.036,16.162,294133,0
2005-07-27,16.197,16.214,15.884,15.884,320446,0
2005-07-28,15.927,16.045,15.858,15.945,253323,0
2005-07-29,15.919,15.964,15.624,15.805,247637,0
2005-08-01,15.795,15.839,15.66,15.684,196126,0
2005-08-02,15.684,15.758,15.516,15.516,387791,0
2005-08-03,15.516,15.739,15.364,15.581,351999,0
2005-08-04,15.543,15.677,15.441,15.479,224001,0
2005-08-05,15.507,15.543,15.373,15.425,274398,0
2005-08-08,15.498,15.767,15.46,15.553,404741,0
2005-08-09,15.562,15.562,15.346,15.382,184754,0
2005-08-10,15.382,15.572,15.227,15.31,174272,0
2005-08-11,15.274,15.479,15.274,15.46,132239,0
2005-08-12,15.364,15.47,15.265,15.418,132464,0
2005-08-15,15.418,15.425,15.284,15.356,150078,0
2005-08-16,15.284,15.356,15.227,15.32,268154,0
2005-08-17,15.301,15.391,15.293,15.31,146844,0
2005-08-18,15.265,15.373,15.086,15.293,154980,0
2005-08-19,15.293,15.293,15.112,15.192,137814,0
2005-08-22,15.227,15.525,15.192,15.516,223333,0
2005-08-23,15.525,15.606,15.408,15.47,199693,0
2005-08-24,15.488,15.677,15.488,15.516,196234,0
2005-08-25,16.432,16.565,16.001,16.224,752614,0
2005-08-26,16.197,16.197,15.875,15.964,221436,0
2005-08-29,15.839,16.02,15.83,15.964,253995,0
2005-08-30,15.945,15.973,15.785,15.875,336726,0
2005-08-31,15.884,15.945,15.543,15.694,343750,0
2005-09-01,15.694,15.694,15.329,15.507,413548,0
2005-09-02,15.507,15.589,15.418,15.479,229574,0
2005-09-06,15.562,15.684,15.434,15.441,204599,0
2005-09-07,15.441,15.507,15.346,15.451,193678,0
2005-09-08,15.408,15.597,15.284,15.329,141269,0
2005-09-09,15.356,15.47,15.293,15.425,218422,0
2005-09-12,15.391,15.525,15.364,15.451,210734,0
2005-09-13,15.46,15.507,15.246,15.451,301826,0
2005-09-14,15.401,15.451,15.284,15.339,326580,0
2005-09-15,17.794,18.717,17.578,17.715,5608819,0
2005-09-16,17.715,18.286,17.715,18.224,3396578,0
2005-09-19,18.136,18.187,17.883,18.018,2745871,0
2005-09-20,18.018,18.305,18.009,18.251,1822781,0
2005-09-21,18.205,18.205,17.669,17.715,978507,0
2005-09-22,17.715,17.99,17.491,17.99,1068712,0
2005-09-23,17.948,18.352,17.849,18.315,1642595,0
2005-09-26,18.315,18.352,18.082,18.261,2063946,0
2005-09-27,18.261,18.286,18.161,18.233,969364,0
2005-09-28,18.261,18.352,18.144,18.268,942607,0
2005-09-29,18.286,18.438,18.018,18.277,869578,0
2005-09-30,18.333,18.333,18.064,18.268,1029912,0
2005-10-03,18.268,18.396,18.197,18.261,605995,0
2005-10-04,18.268,18.296,18.171,18.215,797325,0
2005-10-05,18.171,18.296,18.082,18.082,963791,0
2005-10-06,18.119,18.136,17.516,17.803,907487,0
2005-10-07,17.857,17.929,17.64,17.849,393367,0
2005-10-10,17.839,17.866,17.482,17.497,425032,0
2005-10-11,17.552,17.64,17.257,17.343,738230,0
2005-10-12,17.343,17.491,16.825,17.3,818510,0
2005-10-13,17.213,17.283,17.057,17.24,1003599,0
2005-10-14,17.185,17.437,16.989,17.334,648029,0
2005-10-17,17.334,17.353,16.934,17.3,345198,0
2005-10-18,17.31,17.39,16.979,17.057,401951,0
2005-10-19,16.989,17.353,16.788,17.324,425364,0
2005-10-20,17.31,17.343,16.944,16.989,352226,0
2005-10-21,17.093,17.139,16.971,17.066,352891,0
2005-10-24,17.057,17.139,16.825,17.076,599417,0
2005-10-25,17.006,17.482,16.944,17.167,1090902,0
2005-10-26,17.578,17.578,17.047,17.047,980069,0
2005-10-27,17.076,17.076,16.628,16.753,507321,0
2005-10-28,16.807,17.076,16.691,16.844,882733,0
2005-10-31,16.889,17.418,16.88,17.102,1901272,0
2005-11-01,17.121,17.167,16.934,17.13,376974,0
2005-11-02,17.093,17.372,17.021,17.353,640897,0
2005-11-03,17.399,17.474,17.334,17.464,328362,0
2005-11-04,17.506,17.706,17.292,17.516,701213,0
2005-11-07,17.552,18.136,17.516,17.821,1191361,0
2005-11-08,17.866,17.892,17.552,17.57,711138,0
2005-11-09,17.614,17.831,17.408,17.57,630524,0
2005-11-10,17.614,17.614,17.428,17.56,988434,0
2005-11-11,17.525,17.938,17.525,17.803,579124,0
2005-11-14,17.849,17.948,17.757,17.948,358581,0
2005-11-15,17.982,18.352,17.92,18.187,886189,0
2005-11-16,18.171,18.233,17.892,18.119,488028,0
2005-11-17,18.171,18.762,18.171,18.665,743135,0
2005-11-18,18.7,18.852,18.601,18.852,667654,0
2005-11-21,18.691,18.808,18.601,18.79,508655,0
2005-11-22,18.798,18.798,18.567,18.725,531402,0
2005-11-23,18.7,18.743,18.601,18.709,241393,0
2005-11-25,18.709,18.709,18.387,18.474,170927,0
2005-11-28,18.501,18.52,18.277,18.387,256334,0
2005-11-29,18.465,18.808,18.431,18.61,711809,0
2005-11-30,18.567,18.61,18.286,18.36,430383,0
2005-12-01,18.431,18.493,18.343,18.474,474203,0
2005-12-02,18.446,18.629,18.438,18.61,382214,0
2005-12-05,18.594,18.647,18.36,18.61,318218,0
2005-12-06,18.655,18.817,18.619,18.7,638555,0
2005-12-07,18.665,18.717,18.324,18.343,349877,0
2005-12-08,18.378,18.396,18.027,18.161,410092,0
2005-12-09,18.153,18.352,18.027,18.268,533407,0
2005-12-12,18.305,18.446,18.205,18.268,381769,0
2005-12-13,18.242,18.387,18.215,18.286,220322,0
2005-12-14,18.324,18.483,18.261,18.456,479665,0
2005-12-15,18.474,18.511,18.333,18.438,470301,0
2005-12-16,18.413,18.456,18.036,18.233,985090,0
2005-12-19,18.171,18.171,17.955,18.054,538203,0
2005-12-20,18.1,18.446,17.948,18.368,1106843,0
2005-12-21,18.413,18.585,18.286,18.324,368282,0
2005-12-22,18.315,18.557,18.305,18.501,157545,0
2005-12-23,18.493,18.601,18.378,18.567,108823,0
2005-12-27,18.665,18.717,18.277,18.286,233590,0
2005-12-28,18.251,18.446,18.215,18.404,258120,0
2005-12-29,18.431,18.594,18.387,18.421,83512,0
2005-12-30,18.352,18.511,18.277,18.511,175943,0
2006-01-03,18.601,18.734,18.333,18.734,550244,0
2006-01-04,18.709,18.961,18.619,18.734,1126244,0
2006-01-05,18.717,19.686,18.629,19.543,984977,0
2006-01-06,19.543,19.553,19.213,19.39,624282,0
2006-01-09,19.353,19.76,19.353,19.561,841701,0
2006-01-10,19.517,19.856,19.517,19.813,545787,0
2006-01-11,19.856,19.918,19.732,19.83,527390,0
2006-01-12,19.74,19.856,19.543,19.65,742135,0
2006-01-13,19.695,20.109,19.527,19.75,975166,0
2006-01-17,19.641,19.75,19.543,19.678,315539,0
2006-01-18,19.445,19.659,19.381,19.631,1239863,0
2006-01-19,19.631,20.038,19.604,19.954,800558,0
2006-01-20,19.856,19.9,19.576,19.695,2484296,0
2006-01-23,19.686,19.882,19.641,19.856,763987,0
2006-01-24,19.872,20.083,19.872,20.01,684599,0
2006-01-25,19.945,20.073,19.865,20.055,426929,0
2006-01-26,20.01,20.341,19.872,20.16,1684741,0
2006-01-27,20.091,20.288,19.954,19.982,580572,0
2006-01-30,19.991,20.091,19.561,19.795,1840952,0
2006-01-31,19.805,19.9,19.604,19.83,6228080,0
2006-02-01,20.735,20.735,19.613,19.722,1535111,0
2006-02-02,19.722,19.722,19.517,19.568,446549,0
2006-02-03,19.149,19.678,19.149,19.463,1368088,0
2006-02-06,19.239,19.5,19.186,19.317,831222,0
2006-02-07,19.031,19.256,18.852,18.934,883294,0
2006-02-08,18.934,19.057,18.557,18.771,3443074,0
2006-02-09,18.665,19.057,18.483,18.538,1101825,0
2006-02-10,18.734,18.771,18.567,18.594,470412,0
2006-02-13,19.111,19.111,18.557,18.61,1172073,0
2006-02-14,18.647,18.717,18.456,18.619,738568,0
2006-02-15,18.682,18.691,18.109,18.268,1263611,0
2006-02-16,18.862,19.973,18.862,19.695,3149833,0
2006-02-17,19.713,19.865,19.576,19.594,1134385,0
2006-02-21,19.695,19.732,19.291,19.353,869129,0
2006-02-22,19.353,19.509,19.282,19.437,408643,0
2006-02-23,19.372,19.454,19.334,19.362,381992,0
2006-02-24,19.275,19.353,19.256,19.282,348431,0
2006-02-27,19.282,19.631,19.282,19.535,1264952,0
2006-02-28,19.585,19.954,19.585,19.813,2860267,0
2006-03-01,19.83,19.991,19.769,19.982,638661,0
2006-03-02,19.909,20.223,19.83,20.153,710247,0
2006-03-03,20.083,20.251,20.038,20.065,429602,0
2006-03-06,20.038,20.16,19.813,20.16,597630,0
2006-03-07,20.083,20.16,19.918,19.982,616030,0
2006-03-08,19.973,19.982,19.686,19.83,861663,0
2006-03-09,19.856,19.927,19.713,19.848,876266,0
2006-03-10,19.865,19.882,19.686,19.882,526052,0
2006-03-13,19.909,20.195,19.9,19.954,487136,0
2006-03-14,19.909,19.973,19.65,19.882,335276,0
2006-03-15,19.856,19.973,19.76,19.954,574775,0
2006-03-16,19.937,19.937,19.813,19.856,667654,0
2006-03-17,19.954,20.187,19.787,20.038,698650,0
2006-03-20,20.019,20.135,19.83,20.083,478217,0
2006-03-21,20.135,20.204,19.76,19.991,714707,0
2006-03-22,19.937,20.153,19.9,20.028,455359,0
2006-03-23,20.065,20.065,19.882,19.954,507204,0
2006-03-24,19.982,20.047,19.9,20.019,580239,0
2006-03-27,19.954,19.991,19.74,19.982,749830,0
2006-03-28,20.065,20.405,20.019,20.288,2499572,0
2006-03-29,20.251,20.251,19.937,20.118,1071171,0
2006-03-30,20.073,20.135,19.891,20.073,747933,0
2006-03-31,20.144,20.324,19.848,20.26,886748,0
2006-04-03,20.26,20.26,19.823,19.945,527164,0
2006-04-04,19.945,20.019,19.481,20.001,606998,0
2006-04-05,19.982,20.101,19.856,20.065,388127,0
2006-04-06,19.982,20.001,19.604,19.795,397266,0
2006-04-07,19.481,19.613,19.409,19.535,847389,0
2006-04-10,19.481,19.509,19.205,19.275,660293,0
2006-04-11,19.275,19.343,19.066,19.167,456030,0
2006-04-12,19.149,19.256,18.899,19.057,421130,0
2006-04-13,19.057,19.111,18.483,19.066,539206,0
2006-04-17,19.022,19.167,18.969,19.167,387234,0
2006-04-18,19.167,19.561,19.149,19.418,700879,0
2006-04-19,19.299,19.418,19.167,19.372,457815,0
2006-04-20,19.362,19.678,19.265,19.509,419123,0
2006-04-21,19.535,19.594,19.362,19.517,321784,0
2006-04-24,19.428,19.535,19.265,19.535,474313,0
2006-04-25,19.527,19.527,19.256,19.334,442203,0
2006-04-26,19.362,19.5,19.239,19.381,845936,0
2006-04-27,18.387,19.585,18.387,18.978,3478307,0
2006-04-28,19.031,19.381,18.889,18.987,1171625,0
2006-05-01,18.987,19.004,18.852,18.961,1522958,0
2006-05-02,18.961,19.111,18.889,19.111,645130,0
2006-05-03,19.111,19.362,19.111,19.282,619372,0
2006-05-04,19.282,19.362,19.213,19.239,551138,0
2006-05-05,19.275,19.472,19.221,19.381,779482,0
2006-05-08,19.186,19.299,19.076,19.167,505980,0
2006-05-09,19.121,19.167,18.647,18.725,840255,0
2006-05-10,18.674,18.852,18.36,18.717,1364851,0
2006-05-11,18.717,18.734,18.557,18.638,933685,0
2006-05-12,18.629,18.709,18.538,18.576,471304,0
2006-05-15,18.557,18.781,18.404,18.638,1232839,0
2006-05-16,18.594,18.852,18.567,18.808,1514484,0
2006-05-17,18.762,18.817,18.585,18.665,1148992,0
2006-05-18,18.682,18.834,18.483,18.53,1292156,0
2006-05-19,18.629,18.717,18.352,18.557,671444,0
2006-05-22,18.493,18.538,18.109,18.224,1230498,0
2006-05-23,18.286,18.333,18.036,18.315,1228268,0
2006-05-24,18.277,18.456,18.036,18.368,558608,0
2006-05-25,18.413,18.538,18.277,18.483,823639,0
2006-05-26,18.493,18.752,18.465,18.717,554925,0
2006-05-30,18.619,18.674,17.982,18.054,779598,0
2006-05-31,18.136,18.456,18.1,18.36,546565,0
2006-06-01,18.36,18.709,18.343,18.601,551580,0
2006-06-02,18.834,18.899,18.576,18.834,571208,0
2006-06-05,18.808,18.852,18.431,18.493,311749,0
2006-06-06,18.538,18.576,18.136,18.413,502523,0
2006-06-07,18.438,18.538,18.277,18.277,643123,0
2006-06-08,18.179,18.286,17.849,18.286,703887,0
2006-06-09,18.286,18.36,18.072,18.233,474764,0
2006-06-12,18.233,18.233,17.696,17.732,460378,0
2006-06-13,17.706,17.821,17.399,17.56,633983,0
2006-06-14,17.56,17.74,17.399,17.595,605438,0
2006-06-15,17.74,18.343,17.706,18.277,543331,0
2006-06-16,18.557,18.87,18.387,18.665,765662,0
2006-06-19,18.629,18.655,18.091,18.205,957995,0
2006-06-20,18.187,18.205,17.767,17.803,652379,0
2006-06-21,17.767,18.036,17.74,17.963,427260,0
2006-06-22,17.963,18.251,17.605,17.757,530510,0
2006-06-23,17.696,18.018,17.56,17.963,620379,0
2006-06-26,17.948,18.233,17.902,18.045,958551,0
2006-06-27,18.027,18.054,17.686,17.724,772130,0
2006-06-28,17.696,17.883,17.497,17.578,571093,0
2006-06-29,17.622,18.109,17.506,18.091,1140854,0
2006-06-30,18.082,18.091,17.659,17.686,4293919,0
2006-07-03,17.669,17.938,17.622,17.883,886415,0
2006-07-05,17.883,17.938,17.455,17.552,1130039,0
2006-07-06,17.614,17.732,17.474,17.659,611236,0
2006-07-07,17.622,17.767,17.543,17.614,584699,0
2006-07-10,17.614,17.715,17.265,17.324,1004492,0
2006-07-11,17.362,17.587,17.265,17.543,483231,0
2006-07-12,17.491,17.724,17.13,17.265,798219,0
2006-07-13,17.24,17.265,16.88,16.989,590157,0
2006-07-14,17.012,17.012,16.736,16.852,284321,0
2006-07-17,16.834,17.24,16.834,17.158,701102,0
2006-07-18,17.176,17.31,17.085,17.283,760087,0
2006-07-19,17.283,17.669,17.24,17.669,594510,0
2006-07-20,17.686,17.839,17.446,17.491,482675,0
2006-07-21,17.437,17.552,17.121,17.265,617368,0
2006-07-24,17.3,17.506,17.204,17.482,723739,0
2006-07-25,17.437,17.552,17.248,17.464,810147,0
2006-07-26,17.464,18.538,17.464,18.242,1097927,0
2006-07-27,18.242,18.456,17.74,17.839,525494,0
2006-07-28,18.233,18.233,17.948,18.072,569759,0
2006-07-31,18.072,18.072,17.794,17.857,403846,0
2006-08-01,17.767,17.839,17.482,17.587,420907,0
2006-08-02,17.614,18.343,17.587,18.072,542216,0
2006-08-03,18.045,18.179,17.883,18.144,280530,0
2006-08-04,18.286,18.404,17.785,17.902,600529,0
2006-08-07,17.849,17.857,17.669,17.732,360811,0
2006-08-08,17.749,17.839,17.56,17.65,263802,0
2006-08-09,17.767,17.831,17.587,17.595,283207,0
2006-08-10,17.552,17.831,17.497,17.803,273616,0
2006-08-11,17.785,17.812,17.587,17.65,203264,0
2006-08-14,17.696,17.948,17.659,17.715,161226,0
2006-08-15,17.831,17.99,17.794,17.892,198355,0
2006-08-16,17.982,18.091,17.849,18.064,286775,0
2006-08-17,18.064,18.352,17.902,18.315,816503,0
2006-08-18,18.268,18.36,18.233,18.36,341299,0
2006-08-21,18.286,18.343,17.99,18.036,185535,0
2006-08-22,18.036,18.136,17.874,17.948,420464,0
2006-08-23,17.948,18.054,17.706,17.892,703220,0
2006-08-24,17.839,17.857,17.605,17.724,208056,0
2006-08-25,17.686,17.749,17.632,17.659,198690,0
2006-08-28,17.696,17.972,17.65,17.972,422804,0
2006-08-29,18.018,18.091,17.831,17.972,236042,0
2006-08-30,18,18.205,17.948,17.948,442313,0
2006-08-31,17.92,18.387,17.92,18.305,414549,0
2006-09-01,18.404,18.557,18.296,18.557,402507,0
2006-09-05,18.594,18.594,18.296,18.501,469521,0
2006-09-06,18.474,18.557,18.404,18.53,584029,0
2006-09-07,18.511,18.538,18.286,18.343,532406,0
2006-09-08,18.343,18.798,18.343,18.734,573772,0
2006-09-11,18.709,18.771,18.233,18.396,899903,0
2006-09-12,18.413,18.413,18.233,18.333,624168,0
2006-09-13,18.36,18.594,18.333,18.557,596518,0
2006-09-14,18.557,18.585,18.268,18.368,658956,0
2006-09-15,18.396,18.629,18.091,18.286,2635379,0
2006-09-18,18.197,18.446,18.161,18.224,817841,0
2006-09-19,18.333,18.378,18.179,18.268,693968,0
2006-09-20,18.387,18.601,18.242,18.557,874928,0
2006-09-21,18.557,18.647,18.465,18.511,604432,0
2006-09-22,18.483,18.557,18.224,18.333,344198,0
2006-09-25,18.324,18.557,18.296,18.404,653049,0
2006-09-26,18.404,18.7,18.36,18.691,497954,0
2006-09-27,18.665,18.87,18.638,18.771,472531,0
2006-09-28,18.771,18.834,18.576,18.691,502968,0
2006-09-29,18.734,18.752,18.413,18.483,527499,0
2006-10-02,18.511,18.538,18.286,18.315,301047,0
2006-10-03,18.286,18.474,18.242,18.387,464502,0
2006-10-04,18.315,19.012,18.251,19.012,1285242,0
2006-10-05,18.934,19.177,18.934,19.158,462046,0
2006-10-06,19.121,19.23,18.889,18.915,543331,0
2006-10-09,19.004,19.5,18.752,19.481,1659098,0
2006-10-10,19.463,19.631,19.213,19.256,1322821,0
2006-10-11,19.13,19.213,18.952,19.158,558608,0
2006-10-12,19.472,19.856,19.437,19.623,1688754,0
2006-10-13,19.604,19.76,19.576,19.585,844938,0
2006-10-16,19.594,19.686,19.527,19.659,768222,0
2006-10-17,19.604,19.65,19.418,19.594,532853,0
2006-10-18,19.604,19.678,19.481,19.585,563624,0
2006-10-19,19.568,19.695,19.527,19.604,393590,0
2006-10-20,19.604,19.732,19.517,19.686,366382,0
2006-10-23,19.686,19.937,19.631,19.927,473198,0
2006-10-24,19.909,19.909,19.631,19.669,764434,0
2006-10-25,19.686,19.856,19.623,19.83,1113537,0
2006-10-26,20.43,20.808,20.135,20.691,2471249,0
2006-10-27,20.726,20.771,20.387,20.396,1517271,0
2006-10-30,20.414,20.924,20.378,20.906,910386,0
2006-10-31,20.932,20.997,20.735,20.771,450343,0
2006-11-01,20.888,20.951,20.7,20.7,402733,0
2006-11-02,20.718,20.718,20.474,20.611,634202,0
2006-11-03,21.086,21.113,20.655,20.781,1584618,0
2006-11-06,20.744,20.862,20.718,20.771,1253130,0
2006-11-07,20.771,20.897,20.762,20.789,1073061,0
2006-11-08,20.752,21.211,20.735,21.211,1599783,0
2006-11-09,21.192,21.293,20.603,20.655,12950660,0
2006-11-10,20.547,20.87,20.324,20.647,3912592,0
2006-11-13,20.556,20.862,20.501,20.808,2010986,0
2006-11-14,20.808,20.87,20.655,20.87,1497315,0
2006-11-15,20.906,20.932,20.781,20.862,1447360,0
2006-11-16,20.942,20.969,20.718,20.853,1330401,0
2006-11-17,20.771,20.924,20.683,20.924,1391388,0
2006-11-20,20.862,20.862,20.396,20.511,1654863,0
2006-11-21,20.511,20.708,20.456,20.501,1382917,0
2006-11-22,20.501,20.691,20.369,20.647,1638357,0
2006-11-24,20.53,20.708,20.466,20.593,477326,0
2006-11-27,20.53,20.566,19.713,19.982,2618875,0
2006-11-28,19.982,19.982,19.778,19.945,1382803,0
2006-11-29,19.882,20.118,19.65,19.982,2405913,0
2006-11-30,19.982,20.204,19.937,19.937,1613158,0
2006-12-01,19.937,19.954,19.659,19.856,1536893,0
2006-12-04,19.83,19.954,19.778,19.872,1252018,0
2006-12-05,19.856,19.9,19.732,19.769,951305,0
2006-12-06,19.778,19.945,19.686,19.937,1282458,0
2006-12-07,19.982,20.047,19.882,19.945,972713,0
2006-12-08,19.945,20.169,19.937,20.16,1843850,0
2006-12-11,20.178,20.35,20.135,20.27,1007501,0
2006-12-12,20.835,20.915,20.378,20.447,1505006,0
2006-12-13,20.43,20.611,20.396,20.501,1258150,0
2006-12-14,20.421,20.718,20.405,20.439,661298,0
2006-12-15,20.447,20.511,20.316,20.414,1280671,0
2006-12-18,20.369,20.43,20.047,20.118,632198,0
2006-12-19,20.038,20.324,19.991,20.251,996239,0
2006-12-20,20.204,20.307,20.153,20.214,270830,0
2006-12-21,20.195,20.341,20.135,20.334,924100,0
2006-12-22,20.288,20.324,20.001,20.109,527948,0
2006-12-26,20.083,20.144,19.954,20.144,539872,0
2006-12-27,20.251,20.334,20.065,20.091,632532,0
2006-12-28,20.073,20.073,19.954,20.001,989216,0
2006-12-29,20.001,20.038,19.963,20.028,631192,0
2007-01-03,20.038,20.396,20.038,20.288,1535779,0
2007-01-04,20.233,20.288,20.118,20.223,1068603,0
2007-01-05,20.204,20.26,19.982,20.153,1120559,0
2007-01-08,20.126,20.369,20.047,20.324,839581,0
2007-01-09,20.341,20.501,20.279,20.474,797437,0
2007-01-10,20.414,20.655,20.27,20.647,838916,0
2007-01-11,20.647,20.726,20.584,20.691,959218,0
2007-01-12,20.674,20.726,20.547,20.628,625393,0
2007-01-16,20.566,20.665,20.511,20.637,882733,0
2007-01-17,20.637,20.762,20.575,20.762,1152335,0
2007-01-18,20.853,20.862,20.647,20.735,716489,0
2007-01-19,20.744,20.808,20.683,20.781,634983,0
2007-01-22,20.735,20.781,20.619,20.735,726300,0
2007-01-23,20.726,20.762,20.647,20.762,900907,0
2007-01-24,20.808,21.275,20.789,21.266,1274425,0
2007-01-25,21.211,21.266,20.924,20.987,1463083,0
2007-01-26,20.987,21.031,20.888,20.987,984422,0
2007-01-29,20.987,20.987,20.771,20.835,1317023,0
2007-01-30,20.951,21.165,20.825,21.067,1872169,0
2007-01-31,21.031,21.284,20.961,21.249,754289,0
2007-02-01,21.249,21.327,21.192,21.257,751722,0
2007-02-02,21.266,21.562,21.192,21.499,1109298,0
2007-02-05,21.435,21.562,21.345,21.562,1182886,0
2007-02-06,21.605,21.622,21.345,21.596,715484,0
2007-02-07,21.883,22.88,21.535,22.583,2652104,0
2007-02-08,22.501,22.63,22.388,22.491,1392840,0
2007-02-09,22.491,22.853,22.475,22.684,1851988,0
2007-02-12,22.735,22.825,22.441,22.554,1695970,0
2007-02-13,22.63,22.684,22.475,22.592,916981,0
2007-02-14,22.684,23.479,22.657,23.354,2812043,0
2007-02-15,23.347,23.608,23.203,23.479,1274094,0
2007-02-16,23.479,23.794,23.427,23.758,2078334,0
2007-02-20,23.785,23.858,23.615,23.758,1322596,0
2007-02-21,23.643,23.668,23.418,23.46,1139179,0
2007-02-22,23.552,23.634,23.311,23.479,735108,0
2007-02-23,23.469,23.571,23.389,23.497,527164,0
2007-02-26,23.625,23.643,23.246,23.372,563894,0
2007-02-27,23.255,23.284,22.519,22.63,1273535,0
2007-02-28,22.63,22.978,22.602,22.943,2197188,0
2007-03-01,22.735,23.302,22.36,23.13,2038310,0
2007-03-02,23.004,23.095,22.611,22.666,1284017,0
2007-03-05,22.259,22.648,22.126,22.235,1143081,0
2007-03-06,22.332,22.96,22.295,22.951,1641926,0
2007-03-07,22.935,22.935,22.611,22.735,1181438,0
2007-03-08,22.951,22.978,22.692,22.752,828432,0
2007-03-09,22.853,22.926,22.46,22.63,835237,0
2007-03-12,22.611,22.834,22.45,22.752,542438,0
2007-03-13,22.63,22.63,22.126,22.144,1811294,0
2007-03-14,22.269,22.269,21.64,22.044,1880978,0
2007-03-15,21.994,22.171,21.965,22.018,1108740,0
2007-03-16,21.984,22.072,21.76,21.777,1349131,0
2007-03-19,21.899,22.036,21.786,21.883,1750862,0
2007-03-20,21.908,22.018,21.857,21.883,928226,0
2007-03-21,21.956,22.136,21.875,22.072,1308101,0
2007-03-22,22.08,22.179,21.908,22.001,1429857,0
2007-03-23,22.001,22.107,21.908,21.927,699705,0
2007-03-26,21.975,22.259,21.742,22.259,1024005,0
2007-03-27,22.154,23.284,22.154,22.889,3078024,0
2007-03-28,22.889,23.284,22.546,22.797,1790990,0
2007-03-29,22.388,22.926,22.388,22.735,986429,0
2007-03-30,22.684,22.778,22.405,22.71,1152002,0
2007-04-02,23.227,23.766,22.797,23.661,2073760,0
2007-04-03,23.676,23.954,23.608,23.712,1148992,0
2007-04-04,23.712,23.849,23.676,23.803,913731,0
2007-04-05,23.785,23.944,23.748,23.921,799888,0
2007-04-09,23.921,23.963,23.668,23.841,638219,0
2007-04-10,23.739,23.98,23.712,23.98,570324,0
2007-04-11,23.929,24.161,23.858,23.903,1847755,0
2007-04-12,23.766,23.867,23.506,23.803,1373993,0
2007-04-13,23.739,23.938,23.72,23.885,922425,0
2007-04-16,23.911,24.081,23.894,23.998,624804,0
2007-04-17,23.963,24.333,23.911,24.233,587978,0
2007-04-18,24.189,24.448,24.136,24.43,664417,0
2007-04-19,24.86,24.86,24.25,24.333,662081,0
2007-04-20,24.584,24.644,24.288,24.404,1032474,0
2007-04-23,24.358,24.644,24.324,24.448,690845,0
2007-04-24,24.448,24.467,24.118,24.24,799554,0
2007-04-25,24.343,24.422,23.894,24.269,1434204,0
2007-04-26,24.763,25.928,24.672,25.372,3550881,0
2007-04-27,25.812,25.812,25.23,25.544,1509206,0
2007-04-30,25.553,25.586,25.23,25.249,2474125,0
2007-05-01,25.327,25.481,25.129,25.283,785400,0
2007-05-02,25.257,25.408,25.086,25.111,727417,0
2007-05-03,25.23,25.453,25.014,25.39,1073508,0
2007-05-04,25.408,25.489,25.033,25.426,2338367,0
2007-05-07,25.408,25.578,25.257,25.301,586705,0
2007-05-08,25.203,25.273,24.869,25.086,1017891,0
2007-05-09,25.086,25.273,24.997,25.221,887348,0
2007-05-10,25.221,25.31,25.033,25.102,1114315,0
2007-05-11,25.129,25.436,25.111,25.283,1494524,0
2007-05-14,25.327,25.453,24.951,25.068,798104,0
2007-05-15,25.077,25.292,25.014,25.12,1695558,0
2007-05-16,25.12,25.12,24.897,25.042,662748,0
2007-05-17,25.129,25.301,25.102,25.111,876266,0
2007-05-18,25.156,25.436,25.058,25.416,1072270,0
2007-05-21,25.372,25.489,25.335,25.489,1255842,0
2007-05-22,25.381,25.463,24.997,25.381,1510359,0
2007-05-23,25.211,25.249,24.97,25.086,2027044,0
2007-05-24,25.094,25.283,24.907,25.033,1440116,0
2007-05-25,25.006,25.156,24.923,25.042,628738,0
2007-05-29,25.068,25.148,24.933,25.111,879277,0
2007-05-30,25.068,26.046,24.923,26.046,2036852,0
2007-05-31,26.081,27.13,26.046,26.943,3004043,0
2007-06-01,26.962,27.032,26.852,26.933,1523626,0
2007-06-04,26.817,26.952,26.608,26.728,1348909,0
2007-06-05,26.523,26.692,26.395,26.663,671777,0
2007-06-06,26.663,26.663,26.458,26.565,1179098,0
2007-06-07,26.523,26.591,26.313,26.322,1305322,0
2007-06-08,25.713,26.127,25.703,26.099,2513176,0
2007-06-11,26.099,26.385,25.884,26.252,796435,0
2007-06-12,26.188,26.763,26.046,26.44,1700918,0
2007-06-13,26.627,27.22,26.617,27.22,1537009,0
2007-06-14,27.174,27.203,26.924,27.121,1512253,0
2007-06-15,27.257,27.419,26.971,26.988,1370651,0
2007-06-18,27.229,27.257,26.971,27.068,996683,0
2007-06-19,27.058,27.66,26.952,27.525,1679725,0
2007-06-20,27.525,27.623,27.344,27.446,1074066,0
2007-06-21,27.437,27.534,27.22,27.391,889759,0
2007-06-22,27.344,27.391,26.781,26.877,1685525,0
2007-06-25,26.905,26.924,26.644,26.763,1174085,0
2007-06-26,26.763,26.817,26.367,26.531,1380908,0
2007-06-27,26.477,27.301,26.28,27.184,1806052,0
2007-06-28,27.068,27.463,27.014,27.291,866670,0
2007-06-29,27.193,27.328,26.861,27.121,973828,0
2007-07-02,27.13,27.516,27.13,27.373,894664,0
2007-07-03,27.391,27.506,27.264,27.328,272837,0
2007-07-05,27.427,28.244,27.166,28.161,1857898,0
2007-07-06,28.089,28.244,27.812,28.125,755624,0
2007-07-09,28.099,28.253,27.722,27.865,775584,0
2007-07-10,27.829,27.873,27.542,27.56,554146,0
2007-07-11,27.56,28.072,27.525,27.938,803571,0
2007-07-12,28.072,28.287,27.873,28.287,848837,0
2007-07-13,28.296,28.574,28.27,28.448,500406,0
2007-07-16,28.027,28.879,28.027,28.808,1180892,0
2007-07-17,28.663,28.691,28.305,28.323,1211989,0
2007-07-18,28.386,28.52,28.054,28.323,843048,0
2007-07-19,28.431,28.7,28.413,28.672,654943,0
2007-07-20,28.672,28.672,28.002,28.099,994181,0
2007-07-23,28.054,28.315,28.018,28.116,815723,0
2007-07-24,28.01,28.261,27.758,27.901,970716,0
2007-07-25,26.98,27.901,26.591,27.382,2272186,0
2007-07-26,27.13,27.13,25.74,26.197,2660130,0
2007-07-27,26.038,26.046,25.211,25.239,2894948,0
2007-07-30,25.426,25.535,24.842,25.39,2951029,0
2007-07-31,25.571,25.749,24.791,24.799,2843466,0
2007-08-01,25.185,25.686,24.627,24.834,4061381,0
2007-08-02,24.988,25.372,24.791,25.249,1665677,0
2007-08-03,25.102,25.408,24.644,24.672,1890230,0
2007-08-06,24.834,25.156,24.278,24.923,2379346,0
2007-08-07,24.493,25.239,24.269,24.888,2871450,0
2007-08-08,25.094,26.6,24.96,25.381,2606164,0
2007-08-09,24.979,25.677,24.834,24.834,2315488,0
2007-08-10,24.772,25.094,23.785,24.755,1342556,0
2007-08-13,24.878,25.426,24.621,24.709,1240309,0
2007-08-14,24.728,24.842,24.065,24.1,942272,0
2007-08-15,24.118,24.576,23.364,23.469,1338939,0
2007-08-16,23.095,23.651,21.786,23.506,2860336,0
2007-08-17,23.479,24.314,22.926,24.007,2279265,0
2007-08-20,24.007,24.297,23.634,24.017,899236,0
2007-08-21,23.98,24.386,23.973,24.154,1566542,0
2007-08-22,24.486,24.602,23.944,24.007,1235403,0
2007-08-23,24.109,24.25,23.803,23.858,1452602,0
2007-08-24,23.803,24.091,23.729,24.091,949521,0
2007-08-27,24.027,24.154,23.794,23.849,364712,0
2007-08-28,23.758,23.822,23.176,23.227,651596,0
2007-08-29,23.389,23.668,23.274,23.581,687725,0
2007-08-30,23.408,23.729,23.302,23.46,569308,0
2007-08-31,23.729,23.776,23.389,23.676,683486,0
2007-09-04,23.894,24.233,23.758,24.065,1510248,0
2007-09-05,23.832,24.055,23.702,23.98,8822541,0
2007-09-06,23.634,23.634,23.076,23.488,1991474,0
2007-09-07,22.995,23.321,22.422,22.441,2227071,0
2007-09-10,22.179,22.639,22.171,22.322,2644742,0
2007-09-11,22.225,22.475,21.751,22.475,2219156,0
2007-09-12,22.45,23.086,22.45,22.806,1519058,0
2007-09-13,23.004,23.004,22.743,22.871,1061132,0
2007-09-14,22.692,23.176,22.602,23.13,1360730,0
2007-09-17,22.951,22.951,22.154,22.216,3047253,0
2007-09-18,22.332,22.527,21.994,22.519,2351502,0
2007-09-19,22.611,23.13,22.469,23.032,3164103,0
2007-09-20,22.985,23.086,22.843,22.978,1457398,0
2007-09-21,23.022,23.086,22.537,22.537,2532688,0
2007-09-24,22.432,22.519,22.063,22.126,1684520,0
2007-09-25,21.994,22.313,21.984,22.285,2394986,0
2007-09-26,22.46,22.592,22.313,22.405,2084797,0
2007-09-27,22.537,22.611,22.342,22.405,1021216,0
2007-09-28,22.304,22.405,22.001,22.171,2246579,0
2007-10-01,22.342,22.379,22.018,22.126,3027183,0
2007-10-02,22.126,22.235,22.036,22.188,1421605,0
2007-10-03,21.984,22.259,21.839,22.098,4171378,0
2007-10-04,22.179,22.313,22.098,22.313,2256062,0
2007-10-05,22.475,23.265,22.441,23.076,3814031,0
2007-10-08,23.004,23.086,22.951,23.057,1092461,0
2007-10-09,23.176,23.885,23.086,23.766,1819654,0
2007-10-10,23.748,23.748,23.389,23.506,3858296,0
2007-10-11,23.525,24.128,23.444,23.552,2376142,0
2007-10-12,23.712,24.136,23.661,23.911,1281008,0
2007-10-15,23.98,24.007,23.418,23.581,2470916,0
2007-10-16,23.544,23.589,23.354,23.544,1912197,0
2007-10-17,23.813,23.813,23.236,23.581,3122850,0
2007-10-18,23.571,23.748,23.452,23.552,994343,0
2007-10-19,23.479,23.615,23.265,23.354,1464755,0
2007-10-22,23.167,23.72,23.066,23.525,2411374,0
2007-10-23,23.758,23.758,23.389,23.534,1573020,0
2007-10-24,23.479,23.534,23.302,23.311,3401706,0
2007-10-25,24.017,24.224,23.086,23.095,4672238,0
2007-10-26,23.347,23.347,22.414,22.752,2280589,0
2007-10-29,22.797,22.853,22.675,22.735,1204852,0
2007-10-30,22.684,22.907,22.63,22.666,907930,0
2007-10-31,22.743,23.057,22.225,23.022,1422860,0
2007-11-01,22.917,22.995,22.422,22.469,1058676,0
2007-11-02,22.564,22.564,21.596,21.821,2929845,0
2007-11-05,21.444,21.965,21.444,21.803,1718318,0
2007-11-06,21.777,21.946,21.471,21.875,1009061,0
2007-11-07,21.596,21.767,21.086,21.095,1632672,0
2007-11-08,21.122,21.239,20.204,20.735,2082595,0
2007-11-09,20.484,21.122,20.447,20.87,2134192,0
2007-11-12,21.883,21.883,21.31,21.435,1840284,0
2007-11-13,21.57,21.857,21.345,21.847,2149469,0
2007-11-14,21.857,21.927,21.579,21.658,1095692,0
2007-11-15,21.535,21.875,21.471,21.605,1353083,0
2007-11-16,21.705,21.829,21.293,21.471,2487830,0
2007-11-19,21.48,22.036,21.211,21.382,1989894,0
2007-11-20,21.363,21.579,20.862,21.23,1296378,0
2007-11-21,21.174,21.452,20.897,21.22,1235180,0
2007-11-23,21.318,21.444,21.104,21.426,329828,0
2007-11-26,21.39,21.795,21.23,21.249,1654672,0
2007-11-27,21.31,21.612,21.165,21.461,1731314,0
2007-11-28,21.517,21.847,21.509,21.839,1066431,0
2007-11-29,21.742,21.918,21.658,21.839,697514,0
2007-11-30,21.984,22.09,21.382,21.596,1677073,0
2007-12-03,21.686,21.695,21.426,21.517,787414,0
2007-12-04,21.345,21.499,21.293,21.327,1310121,0
2007-12-05,21.562,22.08,21.444,22.08,6041099,0
2007-12-06,22.063,22.225,21.946,22.098,3373667,0
2007-12-07,22.144,22.469,22.098,22.432,2289170,0
2007-12-10,22.482,22.761,22.285,22.63,709130,0
2007-12-11,22.71,22.719,21.786,21.829,1127590,0
2007-12-12,22.37,22.432,21.435,21.795,1257322,0
2007-12-13,21.649,21.908,21.408,21.658,583027,0
2007-12-14,21.509,21.857,21.461,21.742,782611,0
2007-12-17,21.742,21.742,21.382,21.48,952645,0
2007-12-18,21.724,21.767,21.192,21.275,959668,0
2007-12-19,21.318,21.363,21.04,21.049,1561096,0
2007-12-20,21.211,21.335,21.067,21.266,763987,0
2007-12-21,21.382,21.535,21.049,21.122,2780426,0
2007-12-24,21.139,21.49,21.139,21.382,301368,0
2007-12-26,21.318,21.345,20.924,21.174,1038049,0
2007-12-27,21.13,21.149,20.744,20.744,958454,0
2007-12-28,20.987,21.014,20.691,20.987,970840,0
2007-12-31,20.879,20.932,20.726,20.781,985699,0
2008-01-02,20.691,21.005,20.118,20.144,2192406,0
2008-01-03,20.169,20.341,20.065,20.251,1438442,0
2008-01-04,20.178,20.324,19.805,19.918,2430665,0
2008-01-07,20.01,20.047,19.196,19.291,3545799,0
2008-01-08,19.343,19.669,18.969,19.012,2601487,0
2008-01-09,18.907,19.256,18.843,19.186,1594944,0
2008-01-10,19.111,19.409,18.781,18.862,2219267,0
2008-01-11,18.674,18.978,18.446,18.594,2544168,0
2008-01-14,18.752,19.317,18.296,19.23,3567311,0
2008-01-15,18.934,19.012,18.446,18.483,2559916,0
2008-01-16,18.53,18.978,18.396,18.709,2836530,0
2008-01-17,18.734,19.022,18.691,18.952,3501839,0
2008-01-18,19.057,19.472,18.862,19.213,3180799,0
2008-01-22,18.501,19.291,18.501,19.04,1670720,0
2008-01-23,18.655,19.517,18.179,19.491,4678503,0
2008-01-24,19.669,20.178,19.437,20.135,2506934,0
2008-01-25,20.178,20.566,19.882,20.073,2429799,0
2008-01-28,19.813,20.7,19.813,20.665,2270957,0
2008-01-29,20.726,21.3,20.619,21.058,2687505,0
2008-01-30,21.077,21.113,20.7,20.781,2383846,0
2008-01-31,20.414,21.335,20.414,21.192,1901081,0
2008-02-01,21.149,21.899,21.023,21.724,2583082,0
2008-02-04,21.751,21.76,21.471,21.732,2124420,0
2008-02-05,21.39,21.535,20.888,21.149,1476828,0
2008-02-06,21.257,21.767,20.961,20.978,2073338,0
2008-02-07,20.951,21.077,20.683,20.961,1693663,0
2008-02-08,20.915,21.157,20.637,20.781,1697654,0
2008-02-11,20.762,21.182,20.726,21.04,1248897,0
2008-02-12,21.031,21.39,20.888,21.275,1401979,0
2008-02-13,21.49,21.544,21.211,21.335,1784078,0
2008-02-14,20.307,20.511,19.856,20.288,5534265,0
2008-02-15,20.241,21.005,20.16,21.005,1717617,0
2008-02-19,20.906,21.04,20.204,20.307,2100222,0
2008-02-20,20.204,20.735,20.028,20.691,1392401,0
2008-02-21,20.853,21.014,20.637,20.762,1099487,0
2008-02-22,20.879,20.879,20.369,20.744,933859,0
2008-02-25,20.825,21.165,20.647,21.13,908668,0
2008-02-26,21.086,21.416,20.87,21.211,1172462,0
2008-02-27,21.023,21.416,21.023,21.284,1092120,0
2008-02-28,20.987,21.149,20.789,21.113,1256640,0
2008-02-29,20.978,21.077,20.619,20.726,1531568,0
2008-03-03,20.665,20.735,20.297,20.484,1034368,0
2008-03-04,20.288,20.484,20.135,20.387,958444,0
2008-03-05,20.466,20.897,20.43,20.538,1780052,0
2008-03-06,20.538,20.566,20.019,20.028,1283600,0
2008-03-07,19.909,19.937,19.275,19.481,2064546,0
2008-03-10,19.5,19.65,19.057,19.13,1588448,0
2008-03-11,19.576,19.686,19.256,19.686,1705878,0
2008-03-12,19.76,19.848,19.472,19.527,1147320,0
2008-03-13,19.265,19.553,18.996,19.428,1947476,0
2008-03-14,19.463,19.481,18.629,18.817,2194175,0
2008-03-17,18.493,18.691,17.849,18.144,2677643,0
2008-03-18,18.465,18.619,18.224,18.61,3061970,0
2008-03-19,18.61,19.409,18.224,18.961,4461357,0
2008-03-20,18.978,19.362,18.798,19.362,2104759,0
2008-03-24,19.481,20.169,19.409,20.083,1726918,0
2008-03-25,20.187,20.35,19.982,20.055,6877671,0
2008-03-26,19.9,19.9,19.353,19.481,2147685,0
2008-03-27,19.604,19.713,19.084,19.205,2353039,0
2008-03-28,19.324,19.324,18.852,18.907,892541,0
2008-03-31,18.717,19.066,18.717,19.057,2184477,0
2008-04-01,19.213,19.213,18.762,18.987,2753246,0
2008-04-02,19.057,19.409,18.843,18.907,2387307,0
2008-04-03,18.879,19.066,18.709,18.852,1717200,0
2008-04-04,18.944,19.121,18.825,19.057,1711972,0
2008-04-07,19.121,19.121,18.808,18.834,1139089,0
2008-04-08,18.889,18.925,18.52,18.548,2150483,0
2008-04-09,18.53,18.682,18.144,18.251,1541991,0
2008-04-10,18.215,18.315,17.902,18.045,1926397,0
2008-04-11,17.857,17.972,17.595,17.595,1551312,0
2008-04-14,17.56,17.56,17.038,17.446,3338664,0
2008-04-15,17.516,17.64,17.231,17.437,2351753,0
2008-04-16,17.543,18.136,17.437,17.948,1896757,0
2008-04-17,17.929,18.1,17.883,17.948,1450684,0
2008-04-18,18.153,19.186,18.144,19.022,3122804,0
2008-04-21,19.022,19.022,18.734,18.978,1642760,0
2008-04-22,18.862,19.004,18.465,18.619,1242244,0
2008-04-23,18.817,19.022,18.647,18.978,1872576,0
2008-04-24,19.031,19.239,18.907,19.205,1988642,0
2008-04-25,18.446,18.638,17.785,18.179,7536751,0
2008-04-28,18.277,18.725,18.153,18.493,3097340,0
2008-04-29,18.501,18.501,17.99,18.153,3416192,0
2008-04-30,18.109,18.205,17.883,18.018,3191496,0
2008-05-01,18.036,18.548,17.99,18.501,4076521,0
2008-05-02,18.743,18.852,18.601,18.725,1393852,0
2008-05-05,18.53,18.817,18.501,18.594,1161858,0
2008-05-06,18.446,19.031,18.431,18.969,2101218,0
2008-05-07,18.996,19.111,18.585,18.638,1291448,0
2008-05-08,18.629,18.79,18.576,18.655,1196731,0
2008-05-09,18.387,18.629,18.36,18.483,995254,0
2008-05-12,18.474,18.808,18.474,18.752,1098482,0
2008-05-13,18.61,19.121,18.61,19.066,2190208,0
2008-05-14,19.213,19.686,19.066,19.543,2830897,0
2008-05-15,19.535,19.882,19.381,19.84,1498720,0
2008-05-16,19.805,19.882,19.334,19.594,1694027,0
2008-05-19,19.641,19.982,19.535,19.678,1108087,0
2008-05-20,19.623,19.623,19.256,19.381,990945,0
2008-05-21,19.437,19.631,19.362,19.418,1681377,0
2008-05-22,19.428,19.561,19.291,19.428,1201163,0
2008-05-23,19.317,19.463,19.004,19.04,949577,0
2008-05-27,19.121,19.5,19.121,19.463,844638,0
2008-05-28,19.659,20.251,19.585,20.073,3037399,0
2008-05-29,20.135,20.961,20.135,20.233,5521017,0
2008-05-30,20.378,20.484,20.101,20.126,3513244,0
2008-06-02,20.178,20.334,20.038,20.153,2491566,0
2008-06-03,20.144,20.26,19.973,20.109,1758821,0
2008-06-04,20.109,20.611,20.073,20.556,3183082,0
2008-06-05,20.665,21.067,20.52,21.067,2342350,0
2008-06-06,20.744,20.915,19.937,20.038,3618043,0
2008-06-09,19.778,19.982,19.121,19.299,3510895,0
2008-06-10,19.13,19.84,19.049,19.517,2135211,0
2008-06-11,19.39,19.769,19.186,19.186,2461242,0
2008-06-12,19.256,19.732,19.256,19.553,1714405,0
2008-06-13,19.669,20.01,19.65,19.982,1467706,0
2008-06-16,19.813,20.001,19.65,19.891,765807,0
2008-06-17,20.019,20.019,19.641,19.669,870925,0
2008-06-18,19.678,19.704,19.308,19.381,849991,0
2008-06-19,19.39,19.695,19.299,19.659,1269985,0
2008-06-20,20.083,20.083,19.167,19.239,1589415,0
2008-06-23,19.256,19.291,18.899,18.952,936595,0
2008-06-24,18.798,19.012,18.682,18.808,1060771,0
2008-06-25,18.825,19.317,18.825,19.121,1621383,0
2008-06-26,18.87,18.961,18.465,18.557,1148531,0
2008-06-27,18.638,18.743,18.296,18.465,2021034,0
2008-06-30,18.567,18.79,18.242,18.438,1499516,0
2008-07-01,18.242,18.557,18.179,18.538,1683670,0
2008-07-02,18.483,18.734,18.456,18.61,2584249,0
2008-07-03,18.261,18.691,17.902,18.064,2944367,0
2008-07-07,18.153,18.421,17.614,17.706,4450261,0
2008-07-08,17.74,18.944,17.696,18.879,4145438,0
2008-07-09,18.899,19.856,18.899,19.517,4544473,0
2008-07-10,19.553,19.594,18.557,18.834,3592697,0
2008-07-11,18.743,18.978,18.421,18.655,2125717,0
2008-07-14,18.843,18.852,18.205,18.268,3057169,0
2008-07-15,18.091,18.557,16.861,17.732,4187813,0
2008-07-16,17.724,17.99,17.24,17.938,3903315,0
2008-07-17,17.849,18.771,17.812,18.438,3299657,0
2008-07-18,18.456,18.691,17.669,18.691,2299525,0
2008-07-21,18.224,18.413,16.53,17.794,3672467,0
2008-07-22,18.378,18.378,17.614,18.296,2268838,0
2008-07-23,18.762,19.012,18.215,18.396,1931283,0
2008-07-24,18.538,18.538,17.982,18.045,1334468,0
2008-07-25,18.171,18.179,17.408,17.543,2237486,0
2008-07-28,17.534,17.724,17.38,17.428,1570144,0
2008-07-29,17.362,18.036,17.362,18.036,2332033,0
2008-07-30,18.045,18.161,17.372,17.669,2331768,0
2008-07-31,17.506,17.669,16.871,16.997,3725682,0
2008-08-01,16.944,17.265,16.778,17.158,2112072,0
2008-08-04,16.997,17.194,16.852,17.012,2351233,0
2008-08-05,16.962,17.167,16.718,17.012,3580470,0
2008-08-06,18.576,20.405,17.91,20.178,7963115,0
2008-08-07,19.472,20.726,19.372,20.091,4610447,0
2008-08-08,19.954,21.049,19.954,20.815,3162442,0
2008-08-11,20.735,21.211,20.447,20.906,2276210,0
2008-08-12,20.744,21.086,20.414,20.575,3152103,0
2008-08-13,20.53,20.637,20.028,20.439,1649818,0
2008-08-14,20.35,20.683,19.937,20.575,1353544,0
2008-08-15,20.628,20.987,20.566,20.708,1204518,0
2008-08-18,20.683,20.708,20.26,20.369,1069805,0
2008-08-19,20.169,20.316,19.882,20.101,1243384,0
2008-08-20,20.178,20.187,19.76,19.937,1198549,0
2008-08-21,19.659,19.963,19.418,19.872,1047066,0
2008-08-22,20.126,20.316,19.74,20.028,1184204,0
2008-08-25,19.872,20.028,19.585,19.704,1026351,0
2008-08-26,19.669,19.669,19.256,19.543,1108950,0
2008-08-27,19.527,19.769,19.381,19.713,659910,0
2008-08-28,19.813,20.316,19.613,20.153,1553121,0
2008-08-29,20.001,20.001,19.481,19.594,1467873,0
2008-09-02,19.84,20.288,19.686,19.787,1003470,0
2008-09-03,19.787,19.9,19.39,19.463,1447815,0
2008-09-04,19.5,19.509,18.889,18.907,1603481,0
2008-09-05,18.862,19.14,18.296,18.709,2195177,0
2008-09-08,18.961,20.028,18.915,19.213,3056039,0
2008-09-09,19.196,19.399,18.952,18.961,2134123,0
2008-09-10,19.057,19.576,18.907,19.353,2644952,0
2008-09-11,19.031,19.418,18.969,19.362,1820995,0
2008-09-12,19.057,19.604,19.057,19.576,1942203,0
2008-09-15,18.987,19.265,18.557,18.725,1589810,0
2008-09-16,18.413,18.996,18.1,18.944,2271641,0
2008-09-17,18.691,18.862,17.715,17.724,2743290,0
2008-09-18,17.982,18.119,17.038,18.119,3024246,0
2008-09-19,17.248,20.997,17.248,18.261,6841977,0
2008-09-22,18.072,18.119,17.006,17.076,2076314,0
2008-09-23,17.194,17.686,17.012,17.399,1874049,0
2008-09-24,17.399,17.57,17.176,17.474,1552544,0
2008-09-25,17.767,17.963,17.552,17.857,1463617,0
2008-09-26,17.516,17.857,17.273,17.706,1993067,0
2008-09-29,17.437,17.669,15.434,16.224,2877661,0
2008-09-30,16.7,16.7,16.082,16.556,2304435,0
2008-10-01,16.413,16.546,16.17,16.305,2210881,0
2008-10-02,16.242,16.332,15.651,15.694,2202763,0
2008-10-03,15.945,16.18,15.246,15.284,3292528,0
2008-10-06,14.95,15.059,13.759,14.486,4427141,0
2008-10-07,14.71,14.87,13.695,13.695,3149899,0
2008-10-08,13.481,14.404,13.329,13.722,3607296,0
2008-10-09,14.08,14.287,13.166,13.166,2673339,0
2008-10-10,12.645,14.341,12.117,13.58,4900277,0
2008-10-13,13.722,15.633,13.667,15.013,3092385,0
2008-10-14,15.875,15.875,14.833,15.237,2362198,0
2008-10-15,15.013,15.201,13.614,13.632,2451483,0
2008-10-16,13.587,13.892,12.548,13.651,3185078,0
2008-10-17,13.265,14.368,13.201,13.955,2181604,0
2008-10-20,14.108,14.563,13.821,14.52,1892635,0
2008-10-21,14.341,14.423,13.597,13.642,1235666,0
2008-10-22,13.103,13.651,12.432,12.548,2150306,0
2008-10-23,12.617,12.636,11.613,12.269,2495295,0
2008-10-24,11.526,12.207,11.267,11.991,1901241,0
2008-10-27,11.714,11.811,11.075,11.184,1849694,0
2008-10-28,12.225,14.259,11.884,14.234,4992687,0
2008-10-29,14.179,14.277,12.781,12.868,4100464,0
2008-10-30,13.329,13.848,12.808,13.293,2986184,0
2008-10-31,13.166,13.695,12.969,13.534,2221783,0
2008-11-03,13.58,13.991,13.246,13.865,1530729,0
2008-11-04,14.259,15.094,14.259,15.032,1911758,0
2008-11-05,14.798,15.441,14.45,14.511,1773789,0
2008-11-06,14.35,14.573,13.795,13.955,2215574,0
2008-11-07,14.126,14.842,14.089,14.494,1270332,0
2008-11-10,14.798,14.968,14.208,14.413,1276971,0
2008-11-11,14.268,14.368,13.515,13.677,1045239,0
2008-11-12,13.389,13.614,13.219,13.544,1989028,0
2008-11-13,13.777,15.086,13.228,15.086,2452411,0
2008-11-14,14.753,15.068,14.17,14.216,1652614,0
2008-11-17,14.019,14.35,13.777,13.865,1558108,0
2008-11-18,13.713,14.098,13.175,13.777,2282226,0
2008-11-19,13.83,14.259,12.914,12.951,1777000,0
2008-11-20,12.745,13.274,11.901,12.018,2681067,0
2008-11-21,12.136,12.503,10,12.375,8846894,0
2008-11-24,12.626,14.045,12.394,13.768,3142181,0
2008-11-25,14.108,14.144,13.597,14.071,2505539,0
2008-11-26,13.892,15.166,13.677,15.13,1466562,0
2008-11-28,15.05,15.46,15.05,15.408,927412,0
2008-12-01,14.916,14.935,14.313,14.313,2042637,0
2008-12-02,14.62,15.425,14.322,14.87,3078118,0
2008-12-03,14.528,15.339,14.45,15.201,1874407,0
2008-12-04,14.959,15.184,14.189,14.459,3113582,0
2008-12-05,14.377,15.356,13.937,15.293,2584634,0
2008-12-08,15.373,15.425,15.013,15.246,2328967,0
2008-12-09,15.382,15.382,14.702,14.916,1904381,0
2008-12-10,15.059,15.104,14.601,14.87,2609370,0
2008-12-11,14.573,15.005,14.251,14.331,1343720,0
2008-12-12,13.892,14.779,13.892,14.779,1231729,0
2008-12-15,14.683,14.87,13.658,13.901,2011365,0
2008-12-16,14.251,14.528,14.126,14.45,3250736,0
2008-12-17,14.16,15.166,14.144,14.995,3103088,0
2008-12-18,15.013,15.192,14.674,14.852,1983582,0
2008-12-19,14.968,15.46,14.898,15.201,2352653,0
2008-12-22,15.246,15.246,14.331,14.646,2019313,0
2008-12-23,15.023,15.023,14.234,14.404,1010583,0
2008-12-24,14.404,14.459,14.135,14.395,313797,0
2008-12-26,14.423,14.563,14.244,14.432,407919,0
2008-12-29,14.395,14.459,13.892,14.098,1054181,0
2008-12-30,14.16,14.322,13.981,14.225,1211885,0
2008-12-31,14.287,14.674,14.064,14.592,1707407,0
2009-01-02,14.674,15.356,14.545,15.293,1532754,0
2009-01-05,15.174,15.425,14.968,15.382,1744829,0
2009-01-06,15.581,15.739,15.373,15.624,2787700,0
2009-01-07,15.13,15.516,14.638,15.255,3074171,0
2009-01-08,14.935,15.47,14.935,15.391,1761234,0
2009-01-09,15.301,15.356,14.986,15.086,1601564,0
2009-01-12,15.005,15.139,14.477,14.592,1150782,0
2009-01-13,14.555,15.265,14.52,15.112,2283608,0
2009-01-14,14.87,15.122,14.395,14.62,2311949,0
2009-01-15,14.386,14.995,14.304,14.744,2887771,0
2009-01-16,15.068,15.166,14.545,14.744,3254280,0
2009-01-20,14.582,14.861,14.251,14.268,2580465,0
2009-01-21,14.441,14.545,14.071,14.511,2256885,0
2009-01-22,14.01,14.368,14.01,14.225,2556603,0
2009-01-23,13.937,14.287,13.632,14.16,2139423,0
2009-01-26,14.216,14.61,14.098,14.377,1983409,0
2009-01-27,14.377,14.494,14.251,14.441,2011586,0
2009-01-28,14.789,15.086,14.563,15.013,1698836,0
2009-01-29,14.959,14.968,14.502,14.545,1370943,0
2009-01-30,14.646,14.693,14.17,14.268,2317863,0
2009-02-02,14.189,14.537,14.045,14.486,2031614,0
2009-02-03,14.494,14.798,14.304,14.719,1673275,0
2009-02-04,14.744,15.174,14.71,14.959,2497001,0
2009-02-05,14.772,15.451,14.772,15.301,2360328,0
2009-02-06,15.246,15.83,15.246,15.739,2501992,0
2009-02-09,15.739,15.927,15.507,15.839,1465444,0
2009-02-10,15.73,15.927,14.735,14.833,3025568,0
2009-02-11,15.884,16.925,15.47,16.378,4897274,0
2009-02-12,15.094,16.583,15.094,16.53,2690137,0
2009-02-13,16.44,16.915,16.36,16.404,2318874,0
2009-02-17,15.749,16.17,15.246,15.875,2704504,0
2009-02-18,16.02,16.02,15.589,15.767,1631670,0
2009-02-19,15.858,16.224,15.677,15.749,2195632,0
2009-02-20,15.46,15.964,14.225,15.812,3078447,0
2009-02-23,15.964,16.063,15.401,15.441,2273392,0
2009-02-24,15.572,15.858,15.339,15.785,3047327,0
2009-02-25,15.867,16.001,15.418,15.713,3978261,0
2009-02-26,15.936,16.045,15.535,15.668,2442795,0
2009-02-27,15.356,15.805,15.356,15.694,3822701,0
2009-03-02,15.488,15.812,15.112,15.139,4146852,0
2009-03-03,15.339,15.339,14.753,14.968,2704319,0
2009-03-04,15.174,15.535,15.023,15.227,4252289,0
2009-03-05,14.727,15.219,14.592,14.727,3072238,0
2009-03-06,14.833,14.842,14.216,14.702,3080539,0
2009-03-09,14.702,14.735,13.83,13.919,3160695,0
2009-03-10,14.244,14.762,13.947,14.727,2941547,0
2009-03-11,14.805,14.986,14.629,14.824,1905643,0
2009-03-12,14.61,15.265,14.386,15.227,2559563,0
2009-03-13,15.094,15.677,15.094,15.346,2841243,0
2009-03-16,15.356,15.597,15.219,15.274,2738548,0
2009-03-17,15.339,15.684,15.192,15.677,2223771,0
2009-03-18,15.739,16.135,15.391,16.036,2466219,0
2009-03-19,16.108,16.108,15.795,15.812,1995471,0
2009-03-20,15.83,16.214,15.668,15.739,2767768,0
2009-03-23,16.09,16.648,16.063,16.638,3047703,0
2009-03-24,16.394,16.53,15.936,15.936,2425255,0
2009-03-25,16.205,16.432,15.767,16.17,2636943,0
2009-03-26,16.242,16.666,16.205,16.52,2251518,0
2009-03-27,16.305,16.474,15.894,15.964,2042808,0
2009-03-30,15.713,16.036,15.553,15.983,2479476,0
2009-03-31,16.144,16.556,16.001,16.323,2918611,0
2009-04-01,15.201,15.91,14.889,15.139,25244660,0
2009-04-02,15.507,15.954,15.237,15.875,10880129,0
2009-04-03,15.82,16.02,15.606,16.001,7645127,0
2009-04-06,15.805,16.726,15.805,16.666,8983312,0
2009-04-07,16.224,17.273,16.224,17.085,8964627,0
2009-04-08,17.204,17.292,16.962,17.093,7671207,0
2009-04-09,17.31,17.578,17.158,17.543,8106451,0
2009-04-13,17.24,17.587,17.24,17.491,6518809,0
2009-04-14,17.38,17.938,17.372,17.757,4430196,0
2009-04-15,17.516,17.543,17.24,17.455,5299933,0
2009-04-16,17.552,17.938,17.39,17.866,4345321,0
2009-04-17,17.972,18.027,15.581,17.686,18474589,0
2009-04-20,17.39,17.464,17.006,17.021,4256481,0
2009-04-21,16.896,17.292,16.815,17.194,4169982,0
2009-04-22,16.997,17.622,16.953,17.121,5674770,0
2009-04-23,17.121,17.38,16.915,17.231,4084757,0
2009-04-24,17.428,17.428,16.944,17.085,4302130,0
2009-04-27,16.852,17.353,16.556,16.906,4641757,0
2009-04-28,16.583,17.057,16.458,16.788,3589655,0
2009-04-29,16.861,16.953,16.233,16.458,6344566,0
2009-04-30,16.52,16.656,16.001,16.01,4302536,0
2009-05-01,16.001,16.001,15.767,15.927,4416633,0
2009-05-04,16.135,16.17,15.713,16.099,4939308,0
2009-05-05,16.205,16.583,15.992,16.546,8022991,0
2009-05-06,16.7,16.761,16.351,16.502,5582163,0
2009-05-07,16.761,16.797,16.502,16.656,4910082,0
2009-05-08,16.88,17.316,16.648,16.915,5691332,0
2009-05-11,16.593,16.861,16.502,16.753,3333403,0
2009-05-12,16.889,16.889,16.082,16.502,4805191,0
2009-05-13,16.251,16.458,16.099,16.162,2464855,0
2009-05-14,16.205,16.413,16.099,16.36,2559315,0
2009-05-15,16.332,16.575,16.197,16.44,2347800,0
2009-05-18,16.565,16.861,16.368,16.825,3307513,0
2009-05-19,16.797,17.021,16.656,16.871,2436837,0
2009-05-20,16.979,17.139,16.778,16.797,1995601,0
2009-05-21,16.575,16.753,16.466,16.638,2953017,0
2009-05-22,16.753,16.896,16.638,16.691,1516278,0
2009-05-26,16.583,17.343,16.575,17.31,2859710,0
2009-05-27,17.265,17.57,17.121,17.121,2492756,0
2009-05-28,17.265,17.39,16.852,17.158,3172380,0
2009-05-29,17.121,17.292,16.88,17.273,3035024,0
2009-06-01,17.516,18,17.428,17.948,3794378,0
2009-06-02,17.883,18.171,17.857,18.018,2214982,0
2009-06-03,17.972,18.224,17.91,18.136,2837080,0
2009-06-04,18.109,18.315,17.831,18.161,2502411,0
2009-06-05,18.171,18.315,18.072,18.119,2480388,0
2009-06-08,17.92,18.171,17.812,18.064,2507810,0
2009-06-09,18.233,18.251,18.054,18.171,2142036,0
2009-06-10,18.277,18.396,18.136,18.378,3089576,0
2009-06-11,18.352,18.557,18.161,18.205,2436523,0
2009-06-12,18.054,18.064,17.767,18.027,1267237,0
2009-06-15,17.849,18.136,17.849,17.963,2462249,0
2009-06-16,18.091,18.161,17.74,17.749,1696724,0
2009-06-17,17.785,17.982,17.74,17.831,1662107,0
2009-06-18,17.91,17.91,17.614,17.839,2002213,0
2009-06-19,18.045,18.072,17.706,17.724,3105191,0
2009-06-22,17.715,17.757,17.372,17.552,4280015,0
2009-06-23,17.497,17.706,17.185,17.408,3470435,0
2009-06-24,17.534,17.696,17.399,17.622,2644265,0
2009-06-25,17.587,17.963,17.534,17.963,2737264,0
2009-06-26,17.91,17.99,17.821,17.902,2192463,0
2009-06-29,17.929,18.018,17.732,17.955,1757086,0
2009-06-30,17.972,18.197,17.866,17.902,2872331,0
2009-07-01,17.99,18.404,17.831,18.251,3306228,0
2009-07-02,18.082,18.136,17.92,17.948,2296051,0
2009-07-06,17.883,18.1,17.821,18.072,3181797,0
2009-07-07,18.127,18.127,17.516,17.525,2178002,0
2009-07-08,17.56,17.57,17.343,17.428,3780637,0
2009-07-09,17.543,17.552,17.324,17.437,1671901,0
2009-07-10,17.497,18.834,17.372,17.474,2328632,0
2009-07-13,17.491,17.849,17.194,17.849,2485993,0
2009-07-14,17.91,17.91,17.678,17.794,2043603,0
2009-07-15,17.902,18.082,17.65,17.982,3829619,0
2009-07-16,17.91,18.493,17.839,18.438,2422010,0
2009-07-17,18.421,18.585,18.324,18.493,2248276,0
2009-07-20,18.576,18.907,18.548,18.834,3382437,0
2009-07-21,18.889,18.889,18.511,18.557,2807361,0
2009-07-22,18.52,18.594,18.261,18.286,2182435,0
2009-07-23,18.324,19.111,18.233,19.012,5693843,0
2009-07-24,18.808,19.213,18.808,19.205,1902373,0
2009-07-27,19.205,19.324,19.012,19.324,2056936,0
2009-07-28,19.23,19.399,19.14,19.196,2235598,0
2009-07-29,20.16,21.275,19.65,20.915,8558755,0
2009-07-30,21.067,21.3,20.879,21.095,3052773,0
2009-07-31,21.049,21.249,20.888,21.005,2091520,0
2009-08-03,21.165,21.165,20.951,21.139,5018533,0
2009-08-04,20.762,21.839,20.762,21.839,4165971,0
2009-08-05,21.847,21.984,21.64,21.883,3224118,0
2009-08-06,21.918,22.09,21.714,21.803,3027291,0
2009-08-07,22.072,22.09,21.724,21.927,1959440,0
2009-08-10,21.803,21.908,21.596,21.686,1782730,0
2009-08-11,21.605,21.786,21.452,21.57,1962817,0
2009-08-12,21.517,22.136,21.435,21.927,2404323,0
2009-08-13,21.946,22.107,21.398,21.866,7457466,0
2009-08-14,21.946,21.994,21.57,21.742,3210720,0
2009-08-17,21.588,21.937,21.398,21.777,4353080,0
2009-08-18,21.847,21.937,21.64,21.875,2543808,0
2009-08-19,21.622,22.441,21.622,22.216,4676377,0
2009-08-20,22.242,22.313,21.76,21.908,3372367,0
2009-08-21,22.126,22.304,21.899,22.285,3175698,0
2009-08-24,22.37,22.573,22.285,22.432,2839009,0
2009-08-25,22.491,22.71,22.332,22.405,2697157,0
2009-08-26,22.388,22.501,22.313,22.475,2536033,0
2009-08-27,22.422,22.469,21.946,22.269,2418481,0
2009-08-28,22.469,22.469,22.09,22.171,1540991,0
2009-08-31,21.994,22.197,21.847,22.027,1532865,0
2009-09-01,21.899,22.277,21.562,21.579,1784378,0
2009-09-02,21.499,21.612,21.363,21.452,1949034,0
2009-09-03,21.509,21.839,21.182,21.821,7068275,0
2009-09-04,21.705,21.883,21.318,21.686,4474097,0
2009-09-08,21.76,21.76,21.345,21.509,1983556,0
2009-09-09,21.527,21.994,21.471,21.956,2719651,0
2009-09-10,21.956,22.018,21.777,21.839,2915009,0
2009-09-11,21.829,22.432,21.777,22.259,3816988,0
2009-09-14,22.161,22.396,21.946,22.285,2306933,0
2009-09-15,22.322,22.351,22.098,22.277,2017418,0
2009-09-16,22.269,22.527,22.126,22.527,1897608,0
2009-09-17,22.482,22.63,22.414,22.469,1795824,0
2009-09-18,22.527,22.621,22.179,22.36,2324381,0
2009-09-21,22.259,22.469,22.054,22.36,2096791,0
2009-09-22,22.396,22.414,22.136,22.179,1726445,0
2009-09-23,22.161,22.752,22.09,22.564,5371881,0
2009-09-24,22.63,22.702,22.414,22.692,2677778,0
2009-09-25,22.692,23.321,22.621,22.778,5164343,0
2009-09-28,22.871,23.218,22.816,23.05,2180755,0
2009-09-29,22.995,23.076,22.743,22.778,2604827,0
2009-09-30,22.573,22.926,22.36,22.88,4022535,0
2009-10-01,22.778,23.014,22.285,22.285,32449434,0
2009-10-02,22.018,22.188,21.49,21.517,6363516,0
2009-10-05,21.588,21.857,21.426,21.444,6227539,0
2009-10-06,21.535,21.965,21.461,21.777,5049733,0
2009-10-07,21.732,21.956,21.461,21.64,4223676,0
2009-10-08,21.847,21.956,21.631,21.795,3140525,0
2009-10-09,21.714,21.893,21.57,21.839,2621648,0
2009-10-12,21.695,21.946,21.64,21.795,2231380,0
2009-10-13,21.714,21.857,21.517,21.649,2938317,0
2009-10-14,21.742,21.937,21.724,21.918,2391480,0
2009-10-15,21.777,22.027,21.724,22.001,2338336,0
2009-10-16,21.866,22.405,21.649,21.908,3466210,0
2009-10-19,21.937,22.259,21.918,22.063,2759819,0
2009-10-20,22.018,22.018,21.767,21.984,2306456,0
2009-10-21,21.866,22.527,21.821,22.269,5669708,0
2009-10-22,20.556,21.48,20.073,21.201,13003468,0
2009-10-23,21.335,21.335,20.35,20.466,3949785,0
2009-10-26,20.447,20.575,20.126,20.279,4017874,0
2009-10-27,20.297,20.414,20.153,20.251,3741975,0
2009-10-28,20.144,20.144,19.509,19.535,4866204,0
2009-10-29,19.722,20.091,19.491,19.982,3942588,0
2009-10-30,19.84,20.001,19.517,19.517,4431703,0
2009-11-02,19.527,19.823,19.39,19.75,3742100,0
2009-11-03,19.732,19.813,19.491,19.75,3442126,0
2009-11-04,19.84,19.963,19.594,19.641,3095809,0
2009-11-05,19.84,20.223,19.686,20.223,3098288,0
2009-11-06,20.204,20.324,19.856,20.144,3320636,0
2009-11-09,20.178,20.584,20.083,20.575,2953619,0
2009-11-10,20.466,20.575,20.316,20.538,2841388,0
2009-11-11,20.655,20.691,20.359,20.575,2357220,0
2009-11-12,20.538,20.628,20.279,20.324,2607739,0
2009-11-13,20.26,20.447,20.073,20.26,2259368,0
2009-11-16,20.251,20.421,20.187,20.297,4256996,0
2009-11-17,20.316,20.456,20.047,20.251,3173969,0
2009-11-18,20.978,21.435,20.619,21.049,5150385,0
2009-11-19,20.87,21.077,20.547,20.726,3994654,0
2009-11-20,20.53,20.628,20.307,20.387,3253336,0
2009-11-23,20.683,20.691,20.396,20.603,3055936,0
2009-11-24,20.665,20.665,20.35,20.421,2376806,0
2009-11-25,20.628,20.808,20.538,20.611,5142349,0
2009-11-27,20.204,20.369,20.091,20.204,1653914,0
2009-11-30,20.144,20.316,20.038,20.27,2831054,0
2009-12-01,20.387,21.058,20.35,21.005,3591759,0
2009-12-02,20.835,21.157,20.808,20.915,2515766,0
2009-12-03,20.932,21.077,20.637,20.781,2471675,0
2009-12-04,20.969,21.165,20.655,21.04,2792058,0
2009-12-07,20.906,21.284,20.726,21.058,5216984,0
2009-12-08,20.961,21.005,20.674,20.781,3887447,0
2009-12-09,20.655,20.987,20.511,20.915,3421779,0
2009-12-10,21.031,21.293,20.961,21.23,2841879,0
2009-12-11,21.275,21.318,21.139,21.284,2340041,0
2009-12-14,21.318,21.49,21.257,21.49,2560560,0
2009-12-15,21.31,21.416,21.22,21.31,3566498,0
2009-12-16,21.373,21.426,20.969,21.095,3282747,0
2009-12-17,21.005,21.058,20.771,20.781,2008085,0
2009-12-18,21.049,21.57,20.906,21.104,3110260,0
2009-12-21,21.067,21.257,20.853,20.897,2565857,0
2009-12-22,20.942,21.211,20.915,21.157,1562643,0
2009-12-23,21.122,21.335,21.095,21.3,1294219,0
2009-12-24,21.335,21.527,21.3,21.509,525708,0
2009-12-28,21.461,21.49,21.249,21.275,1746929,0
2009-12-29,21.3,21.471,21.192,21.192,896337,0
2009-12-30,21.182,21.31,21.067,21.174,2028333,0
2009-12-31,21.23,21.257,21.023,21.023,1074215,0
2010-01-04,21.192,21.49,21.023,21.363,5155315,0
2010-01-05,21.517,22.313,21.461,22.277,5428582,0
2010-01-06,22.36,22.36,22.009,22.154,2766478,0
2010-01-07,22.144,22.144,21.893,22.027,3774036,0
2010-01-08,21.527,21.795,21.398,21.57,2742828,0
2010-01-11,21.705,21.751,21.293,21.461,3356106,0
2010-01-12,21.345,21.408,21.211,21.39,2273086,0
2010-01-13,21.104,21.829,21.104,21.751,3865636,0
2010-01-14,21.742,21.883,21.605,21.839,1305626,0
2010-01-15,21.829,21.883,21.435,21.517,2299097,0
2010-01-19,21.416,21.908,21.398,21.893,2027459,0
2010-01-20,21.714,21.927,21.452,21.751,2417652,0
2010-01-21,21.751,22.37,21.612,21.829,5535460,0
2010-01-22,21.732,21.956,21.48,21.49,4237343,0
2010-01-25,21.658,21.875,21.48,21.588,3788518,0
2010-01-26,21.544,21.742,21.48,21.535,2423895,0
2010-01-27,21.535,21.732,21.408,21.724,2737110,0
2010-01-28,21.714,21.724,21.192,21.3,4263473,0
2010-01-29,21.373,21.49,21.095,21.13,3026127,0
2010-02-01,21.39,21.39,21.058,21.31,2592662,0
2010-02-02,21.335,21.48,21.13,21.48,2592562,0
2010-02-03,21.373,21.535,21.182,21.517,2807660,0
2010-02-04,21.535,21.658,21.095,21.113,4741933,0
2010-02-05,21.182,21.182,20.396,20.665,5326275,0
2010-02-08,20.628,20.735,20.447,20.556,3207252,0
2010-02-09,20.781,21.023,20.396,20.43,5079196,0
2010-02-10,20.387,20.43,19.973,19.982,5910864,0
2010-02-11,19.982,20.195,19.954,20.153,4323302,0
2010-02-12,20.001,20.178,19.848,20.055,4629398,0
2010-02-16,20.16,20.307,20.055,20.195,2178572,0
2010-02-17,20.279,20.279,20.019,20.279,3211206,0
2010-02-18,20.233,20.43,20.101,20.279,4128680,0
2010-02-19,20.16,20.439,20.109,20.341,3222396,0
2010-02-22,20.369,20.484,20.27,20.316,2045623,0
2010-02-23,20.316,20.456,20.135,20.27,2957301,0
2010-02-24,20.341,20.556,20.135,20.52,3710947,0
2010-02-25,20.279,20.474,20.195,20.447,4742558,0
2010-02-26,20.43,20.43,20.178,20.214,5547806,0
2010-03-01,20.233,20.691,20.214,20.691,2196199,0
2010-03-02,20.628,20.808,20.566,20.611,1989325,0
2010-03-03,20.611,20.789,20.501,20.566,2019563,0
2010-03-04,20.619,20.674,20.484,20.655,1631798,0
2010-03-05,20.726,21.077,20.611,21.058,2002718,0
2010-03-08,21.031,21.086,20.915,20.987,1662011,0
2010-03-09,20.853,20.932,20.7,20.752,4474878,0
2010-03-10,20.718,20.789,20.584,20.789,3105988,0
2010-03-11,20.815,20.897,20.708,20.808,2619147,0
2010-03-12,20.771,20.808,20.647,20.799,1737338,0
2010-03-15,20.762,20.978,20.665,20.942,1926354,0
2010-03-16,20.924,21.104,20.879,21.095,2064403,0
2010-03-17,21.086,21.517,21.058,21.373,3242785,0
2010-03-18,21.293,21.373,21.077,21.139,2326093,0
2010-03-19,21.192,21.3,21.058,21.192,3826430,0
2010-03-22,21.139,21.39,21.067,21.266,1658679,0
2010-03-23,21.327,21.373,21.157,21.318,1197949,0
2010-03-24,21.3,21.3,21.13,21.157,1360150,0
2010-03-25,21.23,21.327,20.969,20.978,2012660,0
2010-03-26,20.969,21.31,20.906,21.22,2327183,0
2010-03-29,21.335,21.363,21.04,21.139,2293745,0
2010-03-30,21.149,21.192,20.906,21.014,2020856,0
2010-03-31,20.924,21.049,20.853,21.023,2164478,0
2010-04-01,21.077,21.327,21.058,21.249,2475337,0
2010-04-05,21.275,21.398,21.22,21.363,1299511,0
2010-04-06,21.284,21.509,21.22,21.435,1991318,0
2010-04-07,21.363,21.767,21.3,21.714,5213404,0
2010-04-08,21.622,21.883,21.471,21.813,3610856,0
2010-04-09,21.795,22.018,21.724,21.994,1879640,0
2010-04-12,22.107,22.342,22.107,22.235,1908396,0
2010-04-13,22.235,22.351,22.001,22.126,2133446,0
2010-04-14,22.054,22.37,22.054,22.295,3416240,0
2010-04-15,22.216,22.761,22.154,22.735,2603213,0
2010-04-16,22.639,22.917,22.537,22.592,3486308,0
2010-04-19,22.509,22.592,22.332,22.564,2103674,0
2010-04-20,22.743,23.066,22.621,22.985,2994865,0
2010-04-21,22.889,23.158,22.778,22.935,2231237,0
2010-04-22,22.726,23.139,22.611,23.095,1918978,0
2010-04-23,23.131,23.212,22.658,23.106,3314374,0
2010-04-26,23.057,23.227,22.978,23.004,2608464,0
2010-04-27,22.907,23.121,22.45,22.46,3080907,0
2010-04-28,22.726,23.858,22.639,23.625,6525148,0
2010-04-29,23.739,23.98,23.552,23.973,4250761,0
2010-04-30,23.944,23.989,23.479,23.581,3983854,0
2010-05-03,23.634,23.785,23.488,23.589,3180822,0
2010-05-04,23.354,23.488,23.139,23.284,4931084,0
2010-05-05,23.195,23.418,23.176,23.321,3163733,0
2010-05-06,23.227,27.604,23.095,25.722,40115691,0
2010-05-07,25.586,26.207,25.363,25.795,17410744,0
2010-05-10,26.467,26.719,26.188,26.574,9941236,0
2010-05-11,26.019,26.477,25.858,25.884,6181598,0
2010-05-12,27.023,27.203,26.574,26.636,16495469,0
2010-05-13,26.791,27.149,26.692,26.817,9652373,0
2010-05-14,26.755,26.895,25.426,26.627,8993285,0
2010-05-17,26.663,26.728,25.74,25.9,7367203,0
2010-05-18,24.314,24.914,24.036,24.35,20027516,0
2010-05-19,24.269,24.719,24.161,24.224,8918491,0
2010-05-20,23.989,24.036,22.871,23.149,13919277,0
2010-05-21,22.88,23.562,22.816,23.469,9536342,0
2010-05-24,23.418,23.643,22.978,23.427,5951079,0
2010-05-25,23.113,23.822,22.675,23.822,10908802,0
2010-05-26,25.239,25.32,24.538,24.635,17143141,0
2010-05-27,24.997,25.094,24.817,25.068,6997727,0
2010-05-28,25.023,25.042,24.663,24.681,4178970,0
2010-06-01,24.576,24.755,24.448,24.486,5219379,0
2010-06-02,24.592,24.737,24.358,24.719,4255397,0
2010-06-03,24.635,24.878,24.592,24.644,3338476,0
2010-06-04,24.719,24.719,24.259,24.343,6895653,0
2010-06-07,24.35,24.467,23.954,23.989,5630227,0
2010-06-08,23.98,24.197,23.748,24.109,4886189,0
2010-06-09,24.24,24.467,23.885,23.98,6156647,0
2010-06-10,24.18,24.576,24.18,24.486,3692304,0
2010-06-11,24.368,24.448,24.207,24.404,2933638,0
2010-06-14,24.584,24.627,24.189,24.25,3488588,0
2010-06-15,24.368,24.566,24.24,24.457,4654141,0
2010-06-16,24.35,24.97,24.324,24.791,6725023,0
2010-06-17,24.869,24.933,24.7,24.923,3605857,0
2010-06-18,24.97,24.979,24.635,24.644,4398806,0
2010-06-21,24.842,25.05,24.681,24.791,4919205,0
2010-06-22,24.96,25.148,24.44,24.457,3553102,0
2010-06-23,24.457,24.644,24.305,24.448,3388810,0
2010-06-24,24.368,24.602,24.197,24.343,2631212,0
2010-06-25,24.842,24.933,24.493,24.7,6417994,0
2010-06-28,24.672,24.888,24.448,24.576,2015916,0
2010-06-29,24.377,24.476,24.136,24.259,5043852,0
2010-06-30,24.221,24.527,24.013,24.051,3875745,0
2010-07-01,24.224,24.259,23.72,23.794,6654229,0
2010-07-02,23.776,24.007,23.634,23.684,2821252,0
2010-07-06,24.654,24.654,23.876,24.368,7821483,0
2010-07-07,24.278,24.755,24.278,24.709,6473504,0
2010-07-08,24.817,24.907,24.654,24.799,4875020,0
2010-07-09,24.852,24.888,24.746,24.842,4187561,0
2010-07-12,24.842,24.997,24.7,24.888,7431031,0
2010-07-13,24.997,25.058,24.808,24.907,8590074,0
2010-07-14,24.878,25.249,24.842,25.05,8059239,0
2010-07-15,24.96,25.166,24.86,25.086,4243249,0
2010-07-16,24.941,25.006,24.663,24.681,6725015,0
2010-07-19,24.772,24.869,24.621,24.781,3582762,0
2010-07-20,24.719,25.086,24.611,25.023,8301147,0
2010-07-21,25.111,25.111,24.791,24.852,6051129,0
2010-07-22,24.97,25.249,24.933,25.138,7789174,0
2010-07-23,25.156,25.327,24.923,25.203,5078664,0
2010-07-26,25.221,25.353,24.997,25.292,5728035,0
2010-07-27,25.327,25.571,25.257,25.436,8504092,0
2010-07-28,25.416,25.667,25.399,25.563,10960170,0
2010-07-29,25.596,25.804,25.544,25.696,10889028,0
2010-07-30,25.507,25.767,25.507,25.713,9882941,0
2010-08-02,25.876,25.928,25.749,25.758,20843708,0
2010-08-03,25.786,26.01,25.74,25.82,24619302,0
2010-08-04,25.111,25.111,24.448,24.663,33884989,0
2010-08-05,24.627,24.951,24.457,24.808,8518870,0
2010-08-06,24.763,24.878,24.635,24.842,6970001,0
2010-08-09,24.941,25.12,24.728,25.006,5487006,0
2010-08-10,24.834,24.97,24.305,24.305,10161637,0
2010-08-11,23.989,24.045,23.643,23.643,7630404,0
2010-08-12,23.479,23.803,23.149,23.651,10077518,0
2010-08-13,23.634,23.858,23.525,23.766,12903343,0
2010-08-16,23.668,23.894,23.544,23.625,12460480,0
2010-08-17,23.776,24.18,23.712,24.072,5437369,0
2010-08-18,24.017,24.146,23.867,24.055,4354620,0
2010-08-19,24.045,24.045,23.544,23.702,3402429,0
2010-08-20,23.643,23.822,23.571,23.758,2405109,0
2010-08-23,23.766,23.929,23.418,23.544,2569242,0
2010-08-24,23.364,23.372,23.022,23.167,7193057,0
2010-08-25,23.032,23.13,22.917,23.014,6575373,0
2010-08-26,23.167,23.246,22.899,23.014,3350734,0
2010-08-27,23.066,23.876,23.014,23.849,4684391,0
2010-08-30,23.739,23.758,23.372,23.435,4527436,0
2010-08-31,23.332,23.669,22.936,23.187,7234312,0
2010-09-01,24.065,24.065,23.581,23.712,3248335,0
2010-09-02,23.668,24.448,23.651,24.44,3360850,0
2010-09-03,24.528,24.746,24.467,24.663,2255655,0
2010-09-07,24.746,24.781,24.422,24.422,1710356,0
2010-09-08,24.324,24.709,24.314,24.538,2403237,0
2010-09-09,24.672,24.772,24.448,24.584,2804999,0
2010-09-10,24.663,24.663,24.493,24.547,2258916,0
2010-09-13,24.728,24.941,24.635,24.817,3512591,0
2010-09-14,24.763,24.923,24.644,24.663,2048595,0
2010-09-15,24.576,24.825,24.576,24.654,2309577,0
2010-09-16,24.644,24.825,24.457,24.654,1628711,0
2010-09-17,24.772,24.781,24.576,24.576,2406142,0
2010-09-20,24.592,24.852,24.576,24.791,2723639,0
2010-09-21,24.799,24.852,24.448,24.566,2425923,0
2010-09-22,24.621,24.69,24.43,24.503,1991617,0
2010-09-23,24.368,24.635,24.269,24.288,1582202,0
2010-09-24,24.43,24.7,24.368,24.7,2174362,0
2010-09-27,24.746,24.755,24.547,24.576,1351034,0
2010-09-28,24.584,24.719,24.297,24.681,1522997,0
2010-09-29,24.584,24.69,24.467,24.547,1508161,0
2010-09-30,24.596,24.847,24.308,24.337,2406231,0
2010-10-01,24.43,24.557,24.146,24.207,1878581,0
2010-10-04,23.973,24.233,23.758,23.832,2925857,0
2010-10-05,23.989,24.18,23.903,24.081,3766088,0
2010-10-06,24.055,24.128,23.849,24.045,2204048,0
2010-10-07,24.055,24.128,23.72,23.929,1820997,0
2010-10-08,23.954,24.081,23.794,24.036,2560852,0
2010-10-11,24.007,24.324,23.894,24.288,3027697,0
2010-10-12,24.297,24.772,24.224,24.719,3419681,0
2010-10-13,24.799,25.111,24.763,25.014,2439502,0
2010-10-14,25.023,25.111,24.907,25.006,1662643,0
2010-10-15,25.05,25.239,24.988,25.175,2485678,0
2010-10-18,25.175,25.507,25.148,25.507,1994333,0
2010-10-19,25.273,25.535,25.166,25.31,2106532,0
2010-10-20,25.399,25.795,25.344,25.758,1600281,0
2010-10-21,25.623,25.918,25.335,25.535,3027822,0
2010-10-22,25.517,25.786,25.517,25.65,1004097,0
2010-10-25,25.777,26,25.667,25.849,2282306,0
2010-10-26,25.722,25.83,25.05,25.31,3742239,0
2010-10-27,25.102,25.12,24.288,24.584,4433836,0
2010-10-28,24.635,24.763,23.944,24.224,3182654,0
2010-10-29,24.188,24.431,24.107,24.305,2458185,0
2010-11-01,24.377,24.799,24.377,24.602,2471877,0
2010-11-02,24.737,24.842,24.412,24.627,1634730,0
2010-11-03,24.672,24.852,24.644,24.746,1770073,0
2010-11-04,24.941,25.033,24.781,24.941,1563186,0
2010-11-05,24.941,25.203,24.825,25.068,1766696,0
2010-11-08,24.951,25.033,24.728,24.897,789729,0
2010-11-09,24.888,25.023,24.746,24.799,1056081,0
2010-11-10,24.719,25.014,24.627,24.988,1376821,0
2010-11-11,24.817,24.888,24.547,24.746,848105,0
2010-11-12,24.602,24.69,24.278,24.394,793593,0
2010-11-15,24.422,24.611,24.404,24.503,1431602,0
2010-11-16,24.343,24.358,23.894,24.269,2167117,0
2010-11-17,24.24,24.333,23.921,23.989,1368258,0
2010-11-18,24.1,24.486,24.091,24.324,1503740,0
2010-11-19,24.35,24.7,24.288,24.557,1705000,0
2010-11-22,24.547,24.755,24.448,24.709,1313677,0
2010-11-23,24.476,24.493,24.197,24.25,1037006,0
2010-11-24,24.44,24.644,24.394,24.627,781953,0
2010-11-26,24.386,24.528,24.324,24.476,289544,0
2010-11-29,24.314,24.394,23.973,24.333,1126876,0
2010-11-30,24.121,24.272,23.947,24.13,1518835,0
2010-12-01,24.368,24.897,24.368,24.897,1279007,0
2010-12-02,24.869,25.249,24.817,25.249,1236203,0
2010-12-03,25.129,25.544,25.086,25.544,1518468,0
2010-12-06,25.023,25.292,24.914,25.129,2491249,0
2010-12-07,25.221,25.453,25.166,25.301,1941667,0
2010-12-08,25.363,25.489,25.111,25.463,2030601,0
2010-12-09,25.499,25.517,25.042,25.249,2150734,0
2010-12-10,25.267,25.353,25.203,25.335,851059,0
2010-12-13,25.372,25.436,25.023,25.033,7843545,0
2010-12-14,25.05,25.156,24.834,24.933,2130156,0
2010-12-15,24.719,25.023,24.644,24.681,991244,0
2010-12-16,24.723,25.054,24.685,24.974,1345743,0
2010-12-17,24.852,24.941,24.611,24.611,2159320,0
2010-12-20,24.547,24.644,24.343,24.386,2048280,0
2010-12-21,24.386,24.528,24.136,24.333,2913340,0
2010-12-22,24.394,24.511,24.343,24.412,1577684,0
2010-12-23,24.358,24.557,24.358,24.503,1210029,0
2010-12-27,24.422,24.621,24.314,24.592,905919,0
2010-12-28,24.602,24.728,24.538,24.681,805801,0
2010-12-29,24.735,24.978,24.679,24.896,1288193,0
2010-12-30,24.841,24.887,24.698,24.815,630688,0
2010-12-31,24.733,24.849,24.389,24.561,1782661,0
2011-01-03,24.663,25.23,24.654,25.23,2692080,0
2011-01-04,25.221,25.292,24.97,25.068,1958456,0
2011-01-05,25.033,25.507,24.988,25.507,1550943,0
2011-01-06,25.426,25.563,25.32,25.453,1254570,0
2011-01-07,25.472,25.563,25.372,25.553,1278517,0
2011-01-10,25.408,25.614,25.31,25.586,1339465,0
2011-01-11,25.65,25.758,25.453,25.722,998995,0
2011-01-12,25.74,26.505,25.703,26.486,2479793,0
2011-01-13,26.852,26.905,26.514,26.582,2591089,0
2011-01-14,26.608,27.032,26.514,27.014,1745327,0
2011-01-18,27.032,27.184,26.349,27.086,2088535,0
2011-01-19,27.077,27.149,26.682,26.755,1295088,0
2011-01-20,26.673,26.943,26.547,26.834,1632318,0
2011-01-21,26.924,27.086,26.809,26.895,786470,0
2011-01-24,26.962,27.455,26.905,27.455,1293438,0
2011-01-25,27.391,27.525,27.086,27.516,1300823,0
2011-01-26,27.506,27.768,27.427,27.614,1153246,0
2011-01-27,27.633,27.731,27.488,27.633,1009577,0
2011-01-28,27.679,27.74,27.149,27.158,843712,0
2011-01-31,27.171,27.425,27.082,27.288,1136742,0
2011-02-01,27.427,27.873,27.419,27.865,1551462,0
2011-02-02,27.838,28.064,27.75,27.829,1587362,0
2011-02-03,27.75,27.786,27.534,27.688,1052340,0
2011-02-04,27.569,27.901,27.516,27.768,957281,0
2011-02-07,27.758,27.955,27.67,27.768,1757955,0
2011-02-08,27.892,28.744,27.75,28.583,2421222,0
2011-02-09,28.342,28.654,28.161,28.413,1810412,0
2011-02-10,28.296,28.594,28.117,28.521,1267514,0
2011-02-11,28.475,28.7,28.342,28.602,1002136,0
2011-02-14,28.574,28.593,28.296,28.466,774963,0
2011-02-15,28.431,28.612,28.279,28.475,850462,0
2011-02-16,28.529,28.672,28.179,28.261,1748880,0
2011-02-18,28.466,28.906,28.413,28.827,1380945,0
2011-02-22,28.323,28.663,28.153,28.216,1285631,0
2011-02-23,28.261,28.261,27.569,27.722,1104954,0
2011-02-24,27.705,28.135,27.401,28.002,1584914,0
2011-02-25,28.109,28.737,28.027,28.728,1209954,0
2011-02-28,28.71,29.063,28.541,29.054,2027851,0
2011-03-01,29.052,29.176,28.838,29.052,3202345,0
2011-03-02,28.98,29.007,28.288,28.44,1889564,0
2011-03-03,28.594,28.692,28.404,28.503,1866109,0
2011-03-04,28.485,28.512,28.09,28.28,1147418,0
2011-03-07,28.386,28.484,27.309,27.679,1850159,0
2011-03-08,27.604,28.404,27.604,28.379,1552529,0
2011-03-09,28.296,28.432,27.984,28.343,1053018,0
2011-03-10,28.081,28.099,27.641,27.794,2208288,0
2011-03-11,27.758,28.055,27.679,28.01,695482,0
2011-03-14,27.873,28.018,27.569,27.794,795885,0
2011-03-15,27.102,27.551,27.021,27.391,1779304,0
2011-03-16,27.3,27.604,27.12,27.157,2454321,0
2011-03-17,27.505,27.669,27.209,27.317,1608491,0
2011-03-18,27.697,27.984,27.641,27.758,1819680,0
2011-03-21,28.027,28.296,28.002,28.179,866442,0
2011-03-22,28.253,28.494,28.216,28.44,1415445,0
2011-03-23,28.361,28.423,28.189,28.288,1204605,0
2011-03-24,28.468,28.881,28.361,28.838,1452872,0
2011-03-25,28.881,29.135,28.737,28.782,944760,0
2011-03-28,28.801,28.838,28.559,28.585,1102779,0
2011-03-29,28.567,29.15,28.485,29.07,1002091,0
2011-03-30,29.098,29.465,29.089,29.455,1095416,0
2011-03-31,29.402,29.637,29.157,29.367,1641116,0
2011-04-01,29.455,29.988,29.428,29.851,1987972,0
2011-04-04,29.823,29.859,29.528,29.744,1338593,0
2011-04-05,29.673,29.806,29.465,29.626,1029675,0
2011-04-06,29.699,29.868,29.528,29.823,930777,0
2011-04-07,29.744,30.074,29.664,29.814,1710112,0
2011-04-08,29.988,30.004,29.331,29.482,1705988,0
2011-04-11,29.501,30.056,29.501,29.673,1494660,0
2011-04-12,29.52,29.851,29.349,29.644,1938086,0
2011-04-13,29.717,29.886,29.644,29.832,871519,0
2011-04-14,29.654,29.823,29.482,29.771,787245,0
2011-04-15,29.886,29.934,29.573,29.877,958207,0
2011-04-18,29.573,29.599,29.258,29.437,1289422,0
2011-04-19,29.446,29.528,29.268,29.51,1276811,0
2011-04-20,29.797,30.292,29.797,30.021,1055706,0
2011-04-21,29.952,30.066,29.752,29.787,1015863,0
2011-04-25,29.752,29.924,29.752,29.851,700012,0
2011-04-26,30.021,30.021,29.787,29.823,1161973,0
2011-04-27,29.814,30.004,29.691,29.971,675634,0
2011-04-28,29.905,29.971,29.341,29.367,1542614,0
2011-04-29,29.42,29.764,29.287,29.746,1232858,0
2011-05-02,29.814,30.004,29.59,29.59,1333716,0
2011-05-03,29.421,30.33,29.279,30.132,3096424,0
2011-05-04,30.092,30.11,29.341,29.681,2168725,0
2011-05-05,29.592,29.684,29.351,29.458,1873980,0
2011-05-06,29.708,29.851,29.098,29.185,1078195,0
2011-05-09,29.135,29.313,29.017,29.167,719228,0
2011-05-10,29.258,29.437,29.106,29.239,1337801,0
2011-05-11,29.196,29.421,28.783,29.054,1391003,0
2011-05-12,28.989,29.222,28.763,29.195,1418738,0
2011-05-13,29.195,29.268,28.899,28.951,934512,0
2011-05-16,28.791,28.942,28.639,28.683,1352485,0
2011-05-17,28.623,28.782,28.458,28.585,1664160,0
2011-05-18,28.604,28.891,28.521,28.809,1003912,0
2011-05-19,28.933,29.106,28.791,28.961,886426,0
2011-05-20,28.933,29.045,28.665,28.71,1348739,0
2011-05-23,28.404,28.458,28.262,28.288,727189,0
2011-05-24,28.306,28.387,27.992,27.992,1193552,0
2011-05-25,27.939,28.28,27.873,28.207,841098,0
2011-05-26,28.099,28.296,27.939,28.235,1137110,0
2011-05-27,28.262,28.639,28.235,28.623,1252710,0
2011-05-31,28.776,29.039,28.731,28.912,3274236,0
2011-06-01,28.863,28.98,28.397,28.397,2391945,0
2011-06-02,28.458,28.632,28.316,28.397,987651,0
2011-06-03,28.037,28.334,27.974,28.037,1132500,0
2011-06-06,27.948,28.297,27.929,27.965,1354552,0
2011-06-07,28.054,28.522,27.948,28.379,2560513,0
2011-06-08,28.288,28.288,27.92,28.002,1499407,0
2011-06-09,28.037,28.576,27.938,28.567,1542187,0
2011-06-10,28.405,28.623,28.235,28.361,1785127,0
2011-06-13,28.388,28.388,28.072,28.197,941602,0
2011-06-14,28.423,28.512,28.28,28.405,1258124,0
2011-06-15,28.244,28.288,27.514,27.714,1896920,0
2011-06-16,27.74,27.812,27.55,27.749,1528299,0
2011-06-17,28.027,28.216,27.856,27.882,2457314,0
2011-06-20,27.856,28.235,27.775,28.09,723555,0
2011-06-21,28.28,28.297,28.037,28.144,1364645,0
2011-06-22,28.117,28.253,27.965,27.984,900043,0
2011-06-23,27.678,27.704,27.191,27.298,2473457,0
2011-06-24,27.281,27.425,27.011,27.055,1780258,0
2011-06-27,27.181,27.281,26.91,27.181,966170,0
2011-06-28,27.218,27.298,27.156,27.227,1582202,0
2011-06-29,27.298,27.613,27.298,27.532,1577840,0
2011-06-30,27.595,27.812,27.514,27.706,1163467,0
2011-07-01,27.785,28.01,27.65,27.911,1611634,0
2011-07-05,27.911,27.911,27.514,27.688,1257543,0
2011-07-06,27.705,27.956,27.595,27.838,1711486,0
2011-07-07,28.099,28.226,28.037,28.179,1210453,0
2011-07-08,27.955,28.027,27.775,27.856,903272,0
2011-07-11,27.578,27.65,27.181,27.209,1096566,0
2011-07-12,27.127,27.263,27.011,27.019,1261113,0
2011-07-13,27.118,27.245,26.901,26.984,777134,0
2011-07-14,26.939,27.084,26.578,26.631,1042404,0
2011-07-15,26.706,26.724,26.362,26.659,954172,0
2011-07-18,26.491,26.595,26.047,26.102,1581677,0
2011-07-19,26.18,26.947,26.18,26.793,2198624,0
2011-07-20,27.209,27.532,26.769,27.417,2628851,0
2011-07-21,27.495,27.775,27.425,27.64,1876892,0
2011-07-22,27.622,27.64,27.317,27.425,921276,0
2011-07-25,27.118,27.478,27.092,27.271,875800,0
2011-07-26,27.226,27.453,27.101,27.298,1412476,0
2011-07-27,27.137,27.191,26.977,26.984,1650196,0
2011-07-28,26.9,27.603,26.865,27.578,2273524,0
2011-07-29,27.316,27.559,26.984,27.01,1672523,0
2011-08-01,27.263,27.399,26.228,26.408,1644372,0
2011-08-02,26.118,26.359,25.404,25.413,1321780,0
2011-08-03,25.399,26.121,25.258,26.083,2000524,0
2011-08-04,25.793,26.17,25.332,25.34,4140482,0
2011-08-05,25.625,26.426,25.482,26.04,5326205,0
2011-08-08,25.373,25.841,24.022,24.022,5829558,0
2011-08-09,24.465,25.175,23.529,25.129,5726500,0
2011-08-10,24.679,24.987,23.977,24.051,4698725,0
2011-08-11,24.23,25.293,24.151,25.067,3906252,0
2011-08-12,25.24,25.381,24.959,25.267,2184410,0
2011-08-15,25.119,25.436,24.859,25.417,1570353,0
2011-08-16,25.156,25.445,24.913,25.258,1893399,0
2011-08-17,25.373,25.473,24.896,25.077,1503997,0
2011-08-18,24.375,24.574,24.004,24.221,2873663,0
2011-08-19,24.069,24.877,23.969,23.986,3430102,0
2011-08-22,24.484,24.545,24.177,24.294,1392929,0
2011-08-23,24.401,25.194,24.294,25.194,1840687,0
2011-08-24,24.642,25.023,24.509,24.807,2270349,0
2011-08-25,24.932,25.138,24.203,24.266,2845309,0
2011-08-26,24.126,24.711,23.755,24.628,1838968,0
2011-08-29,24.969,25.249,24.824,25.249,1639049,0
2011-08-30,25.067,25.482,24.969,25.283,1561693,0
2011-08-31,25.456,25.483,25.057,25.355,1699712,0
2011-09-01,25.381,25.545,24.996,25.058,1260516,0
2011-09-02,24.598,24.733,24.128,24.128,1130163,0
2011-09-06,23.334,23.474,23.015,23.16,3927679,0
2011-09-07,23.474,24.144,23.305,24.135,2343090,0
2011-09-08,23.978,24.16,23.763,23.819,1529440,0
2011-09-09,23.511,23.612,22.779,22.826,1173872,0
2011-09-12,22.546,22.979,22.421,22.953,1578326,0
2011-09-13,22.962,23.142,22.744,22.987,1504555,0
2011-09-14,23.116,23.502,22.676,23.213,2063928,0
2011-09-15,23.539,23.604,23.16,23.604,1826971,0
2011-09-16,23.657,23.978,23.52,23.901,5248583,0
2011-09-19,23.448,23.576,23.23,23.455,1291646,0
2011-09-20,23.52,23.892,23.422,23.455,1459843,0
2011-09-21,23.455,23.549,22.421,22.431,1717310,0
2011-09-22,21.897,21.998,21.338,21.781,3756919,0
2011-09-23,21.709,21.905,21.564,21.727,1844298,0
2011-09-26,21.862,22.151,21.512,22.133,1766207,0
2011-09-27,22.554,23.006,22.421,22.583,1681335,0
2011-09-28,22.583,22.744,22.195,22.241,1979564,0
2011-09-29,22.648,22.769,21.871,22.349,1601489,0
2011-09-30,22.079,22.278,21.923,21.923,1797220,0
2011-10-03,21.781,22.151,21.123,21.14,2129124,0
2011-10-04,20.798,22.114,20.789,22.06,2828829,0
2011-10-05,22.151,22.233,21.626,21.933,3007583,0
2011-10-06,21.943,22.719,21.834,22.711,2122184,0
2011-10-07,22.702,22.779,22.312,22.349,1988486,0
2011-10-10,22.762,22.97,22.666,22.97,1203000,0
2011-10-11,22.719,23.23,22.676,23.024,992725,0
2011-10-12,23.24,23.431,22.987,23.297,1722430,0
2011-10-13,23.17,23.297,22.844,23.206,1107133,0
2011-10-14,23.483,23.621,23.342,23.53,1233808,0
2011-10-17,23.412,23.448,23.033,23.088,1823984,0
2011-10-18,23.033,23.819,22.788,23.726,2262649,0
2011-10-19,23.726,23.726,22.987,23.052,1512636,0
2011-10-20,23.088,23.315,22.639,22.944,1993123,0
2011-10-21,23.197,23.358,22.997,23.24,1678471,0
2011-10-24,23.305,23.892,23.222,23.829,980645,0
2011-10-25,23.667,23.849,23.298,23.36,1662083,0
2011-10-26,23.672,23.79,22.987,23.717,2065473,0
2011-10-27,24.468,24.765,24.215,24.621,2899452,0
2011-10-28,24.358,24.494,24.206,24.413,1960911,0
2011-10-31,24.062,24.352,23.581,23.609,3881818,0
2011-11-01,21.99,23.006,21.69,22.359,6237230,0
2011-11-02,22.658,22.807,22.042,22.168,3594067,0
2011-11-03,22.368,23.025,22.095,22.998,2216458,0
2011-11-04,22.788,22.901,22.467,22.744,1912803,0
2011-11-07,22.735,23.133,22.621,23.133,1696583,0
2011-11-08,23.222,23.44,22.944,23.431,1242941,0
2011-11-09,22.788,22.944,22.403,22.421,2241715,0
2011-11-10,22.702,22.788,22.339,22.62,1743298,0
2011-11-11,22.979,23.287,22.962,23.24,1051298,0
2011-11-14,23.069,23.098,22.449,22.536,2003866,0
2011-11-15,22.509,22.684,22.302,22.44,4244637,0
2011-11-16,22.267,22.621,22.034,22.06,2033854,0
2011-11-17,21.99,22.087,21.259,21.303,2892654,0
2011-11-18,21.312,21.455,21.123,21.347,3571925,0
2011-11-21,21.014,21.193,20.834,21.068,2185980,0
2011-11-22,21.031,21.114,20.518,20.582,2367520,0
2011-11-23,20.393,20.743,20.322,20.537,2662463,0
2011-11-25,20.459,20.632,20.317,20.361,972087,0
2011-11-28,20.834,20.978,20.752,20.933,1235006,0
2011-11-29,20.853,20.888,20.518,20.545,2279769,0
2011-11-30,21.258,21.725,21.093,21.716,4054906,0
2011-12-01,21.626,22.368,21.574,22.185,2873899,0
2011-12-02,22.44,22.508,22.32,22.458,2183094,0
2011-12-05,22.727,23.222,22.719,23.069,2534764,0
2011-12-06,23.07,23.07,22.762,22.762,2321654,0
2011-12-07,22.684,23.432,22.481,23.404,2834781,0
2011-12-08,23.279,23.378,22.666,22.711,3225749,0
2011-12-09,22.788,23.343,22.744,23.19,2700606,0
2011-12-12,23.025,23.133,22.854,22.909,2000734,0
2011-12-13,23.06,23.241,22.611,22.744,1972212,0
2011-12-14,22.735,23.17,22.693,22.937,2793881,0
2011-12-15,23.18,23.298,22.744,22.788,2070371,0
2011-12-16,22.971,23.25,22.817,22.962,2772698,0
2011-12-19,23.07,23.116,22.563,22.601,1778166,0
2011-12-20,23.053,23.522,23.053,23.368,2646380,0
2011-12-21,23.241,23.559,23.17,23.541,1762911,0
2011-12-22,23.596,23.981,23.504,23.885,1844122,0
2011-12-23,23.938,24.163,23.921,24.027,1170506,0
2011-12-27,23.929,24.243,23.921,24.082,1162980,0
2011-12-28,24.101,24.163,23.718,23.793,1709246,0
2011-12-29,23.894,24.008,23.812,23.964,1445532,0
2011-12-30,23.897,24.126,23.897,24.022,1058488,0
2012-01-03,24.416,24.49,24.082,24.11,1905935,0
2012-01-04,24.027,24.191,23.765,24.12,1889660,0
2012-01-05,23.989,24.571,23.989,24.299,2076705,0
2012-01-06,24.234,24.371,23.849,23.876,2018816,0
2012-01-09,23.938,24.443,23.911,24.381,1621377,0
2012-01-10,24.706,24.885,24.191,24.542,1795600,0
2012-01-11,24.462,24.687,24.426,24.598,1175525,0
2012-01-12,24.752,24.788,24.371,24.481,2252841,0
2012-01-13,24.336,24.416,24.128,24.336,1588054,0
2012-01-17,24.48,24.65,24.37,24.415,1508668,0
2012-01-18,24.416,24.788,24.262,24.743,971610,0
2012-01-19,24.84,25.085,24.814,24.931,1453243,0
2012-01-20,24.931,25.185,24.832,25.148,1548873,0
2012-01-23,25.129,25.293,24.986,25.258,1180111,0
2012-01-24,24.978,25.4,24.931,25.336,1049261,0
2012-01-25,25.274,25.654,25.119,25.589,765638,0
2012-01-26,25.627,25.735,25.475,25.664,1062591,0
2012-01-27,25.529,25.854,25.5,25.79,1407596,0
2012-01-30,25.465,25.816,25.364,25.799,1086236,0
2012-01-31,25.798,25.895,25.633,25.798,2186351,0
2012-02-01,25.744,25.997,25.717,25.924,2304635,0
2012-02-02,26.007,26.043,25.889,25.97,2040126,0
2012-02-03,26.196,26.558,26.159,26.558,2681741,0
2012-02-06,26.357,26.487,26.251,26.43,1294618,0
2012-02-07,26.187,26.252,26.068,26.107,1858778,0
2012-02-08,26.125,26.215,25.913,26.035,2608510,0
2012-02-09,26.152,26.169,25.888,25.988,2209851,0
2012-02-10,25.825,25.906,25.762,25.88,1763608,0
2012-02-13,26.035,26.27,25.873,26.196,2690424,0
2012-02-14,26.872,28.275,26.792,28.039,4937948,0
2012-02-15,28.382,28.879,28.265,28.4,3457028,0
2012-02-16,28.4,28.463,28.138,28.147,1967355,0
2012-02-17,28.265,28.275,27.551,27.731,3795031,0
2012-02-21,27.821,27.903,27.613,27.795,2239501,0
2012-02-22,27.803,27.967,27.632,27.759,2577953,0
2012-02-23,27.731,28.164,27.688,28.102,3398513,0
2012-02-24,28.096,28.205,27.988,28.069,1695149,0
2012-02-27,27.884,28.373,27.731,28.201,1718244,0
2012-02-28,28.275,28.572,28.048,28.435,2215803,0
2012-02-29,28.428,28.711,28.274,28.664,2666798,0
2012-03-01,28.725,28.889,28.661,28.845,2637029,0
2012-03-02,28.788,28.788,28.16,28.177,1307648,0
2012-03-05,28.229,28.453,28.182,28.4,1529997,0
2012-03-06,28.087,28.415,27.979,28.078,1348731,0
2012-03-07,28.215,28.469,28.061,28.379,1446954,0
2012-03-08,28.65,28.723,28.433,28.634,1341100,0
2012-03-09,28.75,28.815,28.533,28.616,1149816,0
2012-03-12,28.514,28.844,28.496,28.705,1310494,0
2012-03-13,28.878,28.968,28.697,28.968,2282635,0
2012-03-14,29.07,29.352,28.939,29.289,1374995,0
2012-03-15,29.279,29.998,29.214,29.842,2641548,0
2012-03-16,29.943,30.049,29.751,29.998,4188721,0
2012-03-19,29.886,29.972,29.77,29.886,1477763,0
2012-03-20,29.67,29.972,29.496,29.886,1968902,0
2012-03-21,29.751,30.022,29.698,29.886,1636960,0
2012-03-22,29.651,30.031,29.577,29.943,1349649,0
2012-03-23,29.915,30.031,29.679,29.962,1202628,0
2012-03-26,30.151,30.322,30.031,30.313,1785579,0
2012-03-27,30.388,30.388,30.068,30.132,1120089,0
2012-03-28,30.132,30.17,29.77,30.04,1577167,0
2012-03-29,29.795,30.216,29.795,30.04,1779611,0
2012-03-30,30.355,30.394,29.934,30.107,2186820,0
2012-04-02,29.98,30.832,29.859,30.515,2827266,0
2012-04-03,30.515,30.605,30.006,30.207,1506407,0
2012-04-04,30.022,30.058,29.56,29.577,1862441,0
2012-04-05,29.47,29.698,29.47,29.67,1489246,0
2012-04-09,29.306,29.415,29.135,29.279,1690263,0
2012-04-10,29.27,29.577,29.204,29.289,3337661,0
2012-04-11,29.506,29.868,29.422,29.795,2341176,0
2012-04-12,29.814,30.058,29.795,29.896,1806159,0
2012-04-13,29.795,29.925,29.524,29.524,1316798,0
2012-04-16,29.496,30.016,29.487,29.859,1271826,0
2012-04-17,29.632,30.406,29.405,30.269,2496531,0
2012-04-18,30.104,30.468,30.006,30.368,1932334,0
2012-04-19,30.279,30.652,29.925,30.086,1791023,0
2012-04-20,30.17,30.287,30.058,30.058,2041698,0
2012-04-23,29.777,29.915,29.524,29.877,1586354,0
2012-04-24,29.832,29.896,29.57,29.661,1482658,0
2012-04-25,29.906,30.197,29.622,30.058,1891967,0
2012-04-26,29.972,30.906,29.925,30.568,2675617,0
2012-04-27,30.758,30.906,30.586,30.805,2239850,0
2012-04-30,30.68,30.751,30.374,30.604,1267558,0
2012-05-01,30.624,31.041,30.605,30.934,1919217,0
2012-05-02,30.814,30.906,30.614,30.777,2085499,0
2012-05-03,30.732,30.732,30.276,30.295,845081,0
2012-05-04,30.17,30.304,29.877,29.934,1326005,0
2012-05-07,29.842,29.98,29.632,29.679,1077077,0
2012-05-08,29.46,29.551,29.033,29.306,1674507,0
2012-05-09,28.957,29.535,28.938,29.307,1617394,0
2012-05-10,29.498,29.674,29.424,29.598,1595256,0
2012-05-11,29.478,29.915,29.396,29.76,1468752,0
2012-05-14,29.551,29.67,29.297,29.533,1098540,0
2012-05-15,29.506,29.715,29.297,29.496,1275040,0
2012-05-16,29.596,29.85,29.478,29.56,1593378,0
2012-05-17,29.56,29.56,29.116,29.116,1249186,0
2012-05-18,29.167,29.25,28.45,28.514,1803758,0
2012-05-21,28.524,29.061,28.514,29.015,1592479,0
2012-05-22,29.116,29.642,28.939,29.642,1970227,0
2012-05-23,29.46,29.886,29.352,29.85,2254647,0
2012-05-24,29.98,30.077,29.67,29.962,1707197,0
2012-05-25,29.994,30.046,29.7,29.836,1091985,0
2012-05-29,30.113,30.349,29.805,30.304,1844064,0
2012-05-30,30.104,30.16,29.886,29.952,2404284,0
2012-05-31,29.925,30.042,29.574,29.794,6323943,0
2012-06-01,29.388,29.442,28.492,28.51,2360682,0
2012-06-04,28.514,28.705,28.142,28.397,2005703,0
2012-06-05,28.346,28.859,28.246,28.813,1409039,0
2012-06-06,28.947,29.224,28.896,29.214,1641742,0
2012-06-07,29.563,29.58,29.142,29.186,1173201,0
2012-06-08,29.069,29.442,29.004,29.442,825031,0
2012-06-11,29.664,29.754,29.032,29.042,1305673,0
2012-06-12,29.106,29.316,28.922,29.177,1353043,0
2012-06-13,29.196,29.774,28.922,29.625,2117864,0
2012-06-14,29.625,29.92,29.598,29.809,1437554,0
2012-06-15,29.826,30.266,29.754,30.204,3391881,0
2012-06-18,30.129,30.458,29.994,30.404,1038111,0
2012-06-19,30.458,30.824,30.45,30.568,1092862,0
2012-06-20,30.531,31.034,30.531,30.981,1956499,0
2012-06-21,30.988,31.016,30.176,30.176,1179172,0
2012-06-22,30.339,30.578,30.204,30.442,1158186,0
2012-06-25,30.055,30.158,29.709,29.719,1788902,0
2012-06-26,29.719,30.027,29.654,29.948,1466980,0
2012-06-27,29.967,30.936,29.967,30.833,2362262,0
2012-06-28,30.706,30.806,30.367,30.604,2128631,0
2012-06-29,31.074,31.177,30.918,31.177,2911116,0
2012-07-02,31.2,31.537,30.981,31.519,2346966,0
2012-07-03,31.491,31.841,31.439,31.831,877007,0
2012-07-05,31.649,31.877,31.528,31.528,1298733,0
2012-07-06,31.264,31.456,31.108,31.365,1300674,0
2012-07-09,31.299,31.456,31.034,31.439,876151,0
2012-07-10,31.566,31.87,30.936,30.996,1350619,0
2012-07-11,31.062,31.29,30.936,31.21,1350903,0
2012-07-12,30.973,31.136,30.908,31.034,1392979,0
2012-07-13,30.523,31.41,30.486,31.392,2386020,0
2012-07-16,31.21,31.509,31.099,31.374,1349218,0
2012-07-17,31.392,31.576,31.219,31.307,1286731,0
2012-07-18,30.909,31.074,29.51,30.302,5028560,0
2012-07-19,30.476,30.476,29.754,29.817,2599855,0
2012-07-20,29.727,29.764,29.361,29.388,1649670,0
2012-07-23,29.177,29.462,28.913,29.27,1762386,0
2012-07-24,29.344,29.5,29.124,29.28,1619863,0
2012-07-25,29.28,29.298,28.929,28.967,1324736,0
2012-07-26,29.397,29.571,28.986,28.995,2289941,0
2012-07-27,29.167,29.654,29.014,29.563,3007107,0
2012-07-30,29.28,29.462,28.947,28.947,3036287,0
2012-07-31,28.975,28.975,28.708,28.753,2417848,0
2012-08-01,28.832,28.922,27.971,28.089,2436618,0
2012-08-02,27.946,28.303,27.861,28.23,2623791,0
2012-08-03,28.558,28.868,28.401,28.785,3302969,0
2012-08-06,28.813,28.929,28.428,28.473,1208751,0
2012-08-07,28.593,28.656,28.392,28.392,2290500,0
2012-08-08,28.309,28.483,28.208,28.356,2571943,0
2012-08-09,28.356,28.473,28.291,28.392,881938,0
2012-08-10,28.274,28.436,28.274,28.409,1014927,0
2012-08-13,28.309,28.374,28.162,28.346,1772524,0
2012-08-14,28.419,28.584,28.356,28.473,1777072,0
2012-08-15,28.401,28.473,28.228,28.246,1331476,0
2012-08-16,28.309,28.51,28.089,28.264,1618112,0
2012-08-17,28.328,28.539,28.199,28.51,6344775,0
2012-08-20,28.519,29.371,28.519,29.27,2811032,0
2012-08-21,29.241,29.442,29.115,29.251,2866667,0
2012-08-22,28.995,29.167,28.813,28.977,1237422,0
2012-08-23,28.922,29.088,28.756,29.014,1120125,0
2012-08-24,28.884,29.298,28.792,29.233,1110922,0
2012-08-27,29.361,29.361,29.106,29.196,671898,0
2012-08-28,29.115,29.186,28.922,28.967,845220,0
2012-08-29,29.014,29.088,28.813,29.014,857701,0
2012-08-30,28.886,28.957,28.766,28.794,1259211,0
2012-08-31,28.955,28.993,28.636,28.81,1458055,0
2012-09-04,28.829,29.003,28.628,28.884,1270417,0
2012-09-05,28.955,29.408,28.911,29.167,2030683,0
2012-09-06,29.344,29.876,29.326,29.858,1557704,0
2012-09-07,29.84,30.017,29.803,29.895,1288626,0
2012-09-10,29.685,29.905,29.667,29.695,1144137,0
2012-09-11,29.722,29.722,29.224,29.233,1536168,0
2012-09-12,29.354,29.354,28.965,29.003,1449896,0
2012-09-13,29.013,29.49,28.946,29.381,2150289,0
2012-09-14,29.398,29.444,29.134,29.176,2641364,0
2012-09-17,29.186,29.722,29.041,29.657,5072694,0
2012-09-18,29.677,29.867,29.528,29.858,1257961,0
2012-09-19,29.858,29.99,29.758,29.768,2089891,0
2012-09-20,29.722,30.051,29.582,29.972,1705949,0
2012-09-21,30.06,30.192,29.886,30.042,4176369,0
2012-09-24,29.704,30.088,29.618,29.876,2200561,0
2012-09-25,30.007,30.218,29.695,29.695,1796259,0
2012-09-26,29.712,29.794,29.214,29.28,2040581,0
2012-09-27,29.362,29.425,29.142,29.157,1721135,0
2012-09-28,29.096,29.186,28.717,28.735,2502994,0
2012-10-01,28.839,28.911,28.432,28.432,2064379,0
2012-10-02,28.331,28.652,28.313,28.514,2239949,0
2012-10-03,28.514,28.662,28.368,28.534,1953956,0
2012-10-04,28.608,28.839,28.496,28.662,2364107,0
2012-10-05,29.657,29.812,28.984,28.993,3191130,0
2012-10-08,28.893,28.965,28.708,28.857,1181922,0
2012-10-09,28.762,28.839,28.524,28.524,1454943,0
2012-10-10,28.441,28.735,28.441,28.662,2495324,0
2012-10-11,28.884,29.114,28.772,28.965,1549702,0
2012-10-12,28.993,29.473,28.975,29.344,1775813,0
2012-10-15,29.408,29.849,29.224,29.775,1641871,0
2012-10-16,29.83,29.999,29.794,29.943,878394,0
2012-10-17,29.943,30.06,29.895,30.023,588314,0
2012-10-18,29.953,30.097,29.84,29.915,846092,0
2012-10-19,29.99,29.99,29.677,29.83,1586570,0
2012-10-22,29.677,30.07,29.677,30.023,1476929,0
2012-10-23,29.803,30.051,29.528,29.99,1349354,0
2012-10-24,30.032,30.125,29.73,30.125,2001106,0
2012-10-25,30.308,30.374,29.867,29.953,2997969,0
2012-10-26,29.972,30.163,29.784,30.023,1100310,0
2012-10-31,30.042,30.44,30.032,30.256,2297266,0
2012-11-01,30.246,30.651,30.079,30.504,2234897,0
2012-11-02,30.651,31.045,30.513,30.854,2049341,0
2012-11-05,30.778,30.854,30.192,30.633,1899431,0
2012-11-06,31.469,32.621,31.311,31.964,4848597,0
2012-11-07,31.608,32.134,31.524,31.801,2607218,0
2012-11-08,31.754,31.81,31.406,31.599,2491550,0
2012-11-09,31.496,31.948,31.397,31.772,1488595,0
2012-11-12,31.791,32.269,31.636,32.116,1933825,0
2012-11-13,31.923,32.287,31.69,32.162,1589044,0
2012-11-14,31.369,32.419,30.947,31.646,1375021,0
2012-11-15,31.718,31.974,31.36,31.599,1508344,0
2012-11-16,31.636,32.401,31.636,32.216,2715338,0
2012-11-19,32.437,32.464,32.144,32.363,1769650,0
2012-11-20,32.381,32.897,32.279,32.694,2569890,0
2012-11-21,32.704,32.878,32.601,32.758,670039,0
2012-11-23,32.803,32.989,32.713,32.933,418389,0
2012-11-26,32.841,33.045,32.657,32.969,1402409,0
2012-11-27,32.87,33.045,32.686,32.85,1833628,0
2012-11-28,32.639,33.255,32.629,33.226,2287963,0
2012-11-29,33.236,33.532,33.136,33.246,1752015,0
2012-11-30,33.246,33.496,33.226,33.226,2378174,0
2012-12-03,33.265,33.541,32.915,32.961,3143973,0
2012-12-04,33.079,33.457,33.026,33.339,2629626,0
2012-12-05,33.467,33.972,33.079,33.782,3808655,0
2012-12-06,33.81,34.068,33.561,34.03,3723176,0
2012-12-07,33.991,34.184,33.062,33.283,3899482,0
2012-12-10,33.283,33.733,33.191,33.541,3514295,0
2012-12-11,33.569,33.81,33.303,33.467,3366328,0
2012-12-12,33.617,33.884,33.364,33.421,3406213,0
2012-12-13,33.31,33.412,32.579,32.893,4439333,0
2012-12-14,32.948,33.043,32.764,32.837,3452964,0
2012-12-17,33.033,33.106,32.319,32.394,7309901,0
2012-12-18,32.348,32.634,32.31,32.55,7399685,0
2012-12-19,32.522,32.55,32.108,32.458,5715778,0
2012-12-20,32.385,33.049,32.155,32.817,5428654,0
2012-12-21,32.745,33.086,32.155,32.29,3329454,0
2012-12-24,32.338,32.496,32.127,32.348,678315,0
2012-12-26,32.329,32.375,31.754,31.791,1251723,0
2012-12-27,31.718,32.108,31.486,32.003,2171381,0
2012-12-28,31.762,32.108,31.708,31.708,1351093,0
2012-12-31,31.655,32.236,31.46,32.218,2304409,0
2013-01-02,32.55,33.172,32.513,33.153,3111957,0
2013-01-03,33.19,33.244,32.876,32.921,1765759,0
2013-01-04,33.014,33.338,32.866,33.302,1641974,0
2013-01-07,33.086,33.274,32.837,33.134,1631719,0
2013-01-08,33.023,33.106,32.866,33.023,1249151,0
2013-01-09,33.153,33.364,33.014,33.338,1377958,0
2013-01-10,33.421,33.821,33.172,33.821,2346461,0
2013-01-11,33.901,34.578,33.838,34.244,2220752,0
2013-01-14,34.134,34.513,34.043,34.42,1979511,0
2013-01-15,34.134,34.161,33.486,34.023,3140428,0
2013-01-16,33.901,34.273,33.821,34.244,2329559,0
2013-01-17,34.329,34.475,34.197,34.291,2254539,0
2013-01-18,34.411,34.467,34.08,34.301,2091875,0
2013-01-22,34.244,34.957,34.188,34.873,2756164,0
2013-01-23,34.977,35.105,34.745,34.901,3859740,0
2013-01-24,34.91,35.005,34.42,34.457,1461254,0
2013-01-25,34.504,34.606,34.329,34.43,1339559,0
2013-01-28,34.42,34.53,34.033,34.097,1479020,0
2013-01-29,34.061,34.205,33.754,34.152,1370441,0
2013-01-30,34.152,34.449,34.053,34.401,1869965,0
2013-01-31,34.449,34.568,34.053,34.347,1351612,0
2013-02-01,34.53,34.94,34.494,34.856,1634348,0
2013-02-04,34.651,34.856,34.188,34.205,1671879,0
2013-02-05,34.411,34.699,34.329,34.504,1295453,0
2013-02-06,34.392,34.718,34.215,34.615,1783610,0
2013-02-07,34.53,34.615,34.205,34.32,1686166,0
2013-02-08,34.44,34.818,34.392,34.818,1389179,0
2013-02-11,34.735,34.91,34.559,34.763,1225925,0
2013-02-12,33.356,34.339,32.587,33.783,3382948,0
2013-02-13,33.901,34.709,33.876,34.43,2412168,0
2013-02-14,34.301,34.31,33.838,34.224,2670876,0
2013-02-15,34.152,34.188,33.687,33.774,2725274,0
2013-02-19,33.783,34.234,33.651,34.234,3197399,0
2013-02-20,34.188,34.699,34.169,34.484,2584883,0
2013-02-21,34.366,34.467,33.607,33.829,2965017,0
2013-02-22,33.838,34.263,33.329,34.244,2356145,0
2013-02-25,34.31,34.568,33.984,33.984,2586409,0
2013-02-26,34.107,34.383,33.867,34.283,2094861,0
2013-02-27,34.234,35.05,34.234,34.891,2268221,0
2013-02-28,34.891,35.041,34.669,34.847,1999742,0
2013-03-01,34.669,34.92,34.126,34.856,1541155,0
2013-03-04,34.754,34.957,34.559,34.957,1128214,0
2013-03-05,35.069,35.428,35.005,35.428,2208661,0
2013-03-06,35.532,35.578,35.301,35.552,1330174,0
2013-03-07,34.709,35.105,34.291,34.735,6676495,0
2013-03-08,34.91,35.32,34.728,35.089,4605971,0
2013-03-11,35.089,35.604,34.881,35.588,4102959,0
2013-03-12,35.438,35.763,35.301,35.612,2216549,0
2013-03-13,35.698,35.911,35.523,35.847,1568028,0
2013-03-14,35.901,35.997,35.774,35.901,1855432,0
2013-03-15,35.829,36.155,35.503,35.65,11157922,0
2013-03-18,35.318,35.612,35.01,35.094,2647088,0
2013-03-19,35.234,35.466,35.01,35.372,2245275,0
2013-03-20,35.66,35.847,35.466,35.784,1671770,0
2013-03-21,35.532,35.855,35.532,35.774,2074067,0
2013-03-22,35.884,35.958,35.561,35.901,1099884,0
2013-03-25,36.034,36.433,35.726,35.829,1202961,0
2013-03-26,35.987,36.333,35.911,36.323,2022618,0
2013-03-27,36.024,36.451,36.024,36.323,1233766,0
2013-03-28,36.389,36.918,36.276,36.881,2118947,0
2013-04-01,36.964,37.112,36.767,36.955,4304687,0
2013-04-02,37.011,37.225,36.955,37.216,3238763,0
2013-04-03,37.282,37.505,36.936,37.141,5318740,0
2013-04-04,37.168,37.234,36.844,36.983,2035880,0
2013-04-05,36.62,36.703,36.163,36.351,2191330,0
2013-04-08,36.294,36.451,36.19,36.451,1246496,0
2013-04-09,36.556,36.556,36.219,36.389,1633669,0
2013-04-10,36.536,37.282,36.443,37.272,2838865,0
2013-04-11,37.344,38.182,37.178,38.165,4107789,0
2013-04-12,37.643,37.952,37.476,37.933,2088914,0
2013-04-15,37.774,37.783,37.334,37.344,3140228,0
2013-04-16,37.559,37.875,37.197,37.839,1934940,0
2013-04-17,37.633,37.633,36.928,37.334,1574044,0
2013-04-18,37.382,37.496,36.964,37.467,1674497,0
2013-04-19,37.681,38.109,37.486,37.987,2099540,0
2013-04-22,38.036,38.221,37.532,37.793,1378254,0
2013-04-23,37.904,38.229,37.746,38.129,1576534,0
2013-04-24,38.279,38.295,37.961,38.099,1501930,0
2013-04-25,38.239,38.398,38.129,38.221,1324250,0
2013-04-26,38.156,38.221,37.904,37.97,2312621,0
2013-04-29,38.017,38.061,37.672,37.857,3963163,0
2013-04-30,39.095,39.374,37.756,39.143,4251613,0
2013-05-01,39.028,39.506,38.947,39.191,2595105,0
2013-05-02,39.181,39.515,39.161,39.403,1979029,0
2013-05-03,39.543,39.981,39.498,39.766,1662244,0
2013-05-06,39.85,39.85,39.488,39.597,1086099,0
2013-05-07,39.606,39.776,39.403,39.682,1234524,0
2013-05-08,39.682,40.67,39.58,40.557,2828651,0
2013-05-09,40.427,40.959,40.371,40.761,2045225,0
2013-05-10,40.78,40.959,40.574,40.761,1232289,0
2013-05-13,40.632,40.761,40.557,40.698,1635534,0
2013-05-14,40.716,40.975,40.632,40.931,2489415,0
2013-05-15,40.873,41.292,40.873,41.256,1595577,0
2013-05-16,41.237,41.674,41.219,41.432,1704062,0
2013-05-17,41.516,41.989,41.432,41.962,1587190,0
2013-05-20,41.934,42.168,41.815,42.131,1923392,0
2013-05-21,42.159,42.652,42.076,42.159,1446979,0
2013-05-22,42.203,42.587,41.869,42.057,2260956,0
2013-05-23,41.805,42.222,41.749,42.112,1764253,0
2013-05-24,41.879,42.121,41.478,42.038,1171646,0
2013-05-28,42.307,42.772,42.231,42.636,1646659,0
2013-05-29,42.317,42.383,41.832,41.953,1681453,0
2013-05-30,42.009,42.698,41.971,42.616,1192055,0
2013-05-31,42.431,42.514,41.773,41.792,3457814,0
2013-06-03,41.786,42.102,41.339,41.805,1908558,0
2013-06-04,41.796,41.869,40.959,41.256,2226998,0
2013-06-05,41.172,41.375,40.343,40.371,1924354,0
2013-06-06,40.315,41.087,40.054,41.078,1760458,0
2013-06-07,41.292,41.617,41.182,41.451,1538835,0
2013-06-10,41.498,41.674,41.266,41.617,1422193,0
2013-06-11,41.199,41.842,41.023,41.498,1725164,0
2013-06-12,41.693,41.778,40.983,41.021,1548893,0
2013-06-13,41.021,41.881,40.786,41.826,1027704,0
2013-06-14,41.432,41.6,40.656,40.822,1696086,0
2013-06-17,41.141,41.6,40.87,41.181,1852333,0
2013-06-18,41.264,41.47,41.114,41.47,1282649,0
2013-06-19,41.516,41.646,40.938,40.948,983351,0
2013-06-20,40.628,40.841,39.804,39.87,1601067,0
2013-06-21,40.104,40.132,39.441,39.887,2031585,0
2013-06-24,39.635,40.104,39.373,39.786,2083878,0
2013-06-25,40.141,40.29,39.692,40.234,1644546,0
2013-06-26,40.608,40.608,40.01,40.178,2261196,0
2013-06-27,40.327,40.365,40.122,40.234,2287849,0
2013-06-28,39.925,40.478,39.925,40.077,4284891,0
2013-07-01,40.357,40.831,40.3,40.608,1473973,0
2013-07-02,40.647,40.739,39.973,40.039,2002787,0
2013-07-03,39.861,40.514,39.861,40.271,1519016,0
2013-07-05,40.618,40.831,40.347,40.815,1236182,0
2013-07-08,41.161,41.826,41.114,41.749,1654205,0
2013-07-09,41.918,42.031,41.422,41.563,1067733,0
2013-07-10,41.508,42.022,41.508,41.964,1304427,0
2013-07-11,42.397,42.496,42.105,42.424,1173649,0
2013-07-12,42.407,42.496,41.889,42.153,1009310,0
2013-07-15,42.06,42.36,41.899,42.144,632267,0
2013-07-16,42.105,42.273,41.703,41.817,806592,0
2013-07-17,41.899,42.041,41.655,41.844,591528,0
2013-07-18,41.871,42.163,41.741,41.826,669169,0
2013-07-19,41.973,41.973,41.46,41.508,1008204,0
2013-07-22,41.488,41.609,41.375,41.432,1312311,0
2013-07-23,41.844,41.871,41.442,41.665,1453262,0
2013-07-24,41.862,41.936,41.395,41.46,933685,0
2013-07-25,41.488,41.759,41.255,41.675,974220,0
2013-07-26,41.338,41.488,41.03,41.488,856158,0
2013-07-29,41.347,41.544,41.281,41.422,972538,0
2013-07-30,41.627,41.675,40.057,40.281,2780694,0
2013-07-31,40.178,40.552,40.019,40.375,2667786,0
2013-08-01,40.552,42.002,40.468,41.955,2241315,0
2013-08-02,41.881,42.496,41.617,42.407,1912169,0
2013-08-05,42.293,42.687,42.198,42.582,2062278,0
2013-08-06,42.544,43.275,42.443,42.976,1955238,0
2013-08-07,42.883,43.556,42.714,43.423,1912816,0
2013-08-08,43.676,43.947,43.377,43.528,1920112,0
2013-08-09,43.462,44.128,43.462,43.919,1207767,0
2013-08-12,43.752,44.65,43.668,44.352,2284592,0
2013-08-13,44.208,44.305,43.498,43.947,3019617,0
2013-08-14,43.847,44.155,43.828,43.929,1056200,0
2013-08-15,43.556,43.594,42.966,43.049,1673432,0
2013-08-16,43.032,43.218,42.946,43.135,1724215,0
2013-08-19,43.032,43.313,42.835,42.874,898724,0
2013-08-20,42.855,43.077,42.786,42.864,1074938,0
2013-08-21,42.74,42.986,42.377,42.632,1071207,0
2013-08-22,42.75,42.938,42.622,42.845,694389,0
2013-08-23,42.976,43.181,42.657,42.759,1309910,0
2013-08-26,42.723,42.91,42.451,42.486,1439922,0
2013-08-27,42.124,42.244,41.627,41.646,1087471,0
2013-08-28,41.675,41.798,41.451,41.451,1160434,0
2013-08-29,41.347,41.881,41.217,41.759,742050,0
2013-08-30,41.741,41.936,41.46,41.593,1412012,0
2013-09-03,42.007,42.26,41.443,41.64,1320767,0
2013-09-04,41.621,41.849,41.453,41.649,1278757,0
2013-09-05,41.658,41.894,41.548,41.736,1194164,0
2013-09-06,41.754,42.431,41.331,42.196,1107255,0
2013-09-09,42.478,42.732,41.834,42.041,1716932,0
2013-09-10,42.212,42.956,42.159,42.947,1072215,0
2013-09-11,42.91,43.116,42.815,42.883,993999,0
2013-09-12,42.938,43.126,42.639,42.976,1053580,0
2013-09-13,43.107,43.277,42.929,43.201,1034707,0
2013-09-16,43.625,43.942,43.55,43.794,760988,0
2013-09-17,43.889,44.134,43.813,44.037,798863,0
2013-09-18,44.169,44.321,43.726,44.096,1009100,0
2013-09-19,44.028,44.46,44.028,44.302,805125,0
2013-09-20,44.331,44.488,44,44.037,1417117,0
2013-09-23,43.852,44.096,43.569,43.707,561943,0
2013-09-24,43.756,44.302,43.68,44.019,972562,0
2013-09-25,44.009,44.272,43.625,43.898,1004825,0
2013-09-26,43.908,44.179,43.652,43.832,1540305,0
2013-09-27,43.579,43.832,43.531,43.746,853869,0
2013-09-30,43.483,43.689,43.239,43.652,1138482,0
2013-10-01,43.68,44.179,43.606,44.066,1290264,0
2013-10-02,43.88,44.244,43.765,44.225,1275278,0
2013-10-03,44.076,44.106,43.22,43.307,1903446,0
2013-10-04,43.325,43.774,43.258,43.756,1563254,0
2013-10-07,43.398,43.435,43.145,43.145,891063,0
2013-10-08,43.117,43.23,42.514,42.523,1607406,0
2013-10-09,42.571,42.591,41.792,42.203,1807923,0
2013-10-10,42.504,43.173,42.504,43.173,1182311,0
2013-10-11,42.966,43.455,42.956,43.398,689014,0
2013-10-14,43.258,43.606,43.164,43.501,712678,0
2013-10-15,43.325,43.426,42.883,42.893,985556,0
2013-10-16,43.248,43.871,43.154,43.813,1082260,0
2013-10-17,43.662,43.862,43.492,43.862,1288844,0
2013-10-18,44.047,44.772,43.803,44.517,1415204,0
2013-10-21,44.556,44.791,44.396,44.713,688066,0
2013-10-22,44.762,45.204,44.742,45.063,842343,0
2013-10-23,44.855,45.006,44.546,44.742,1026084,0
2013-10-24,44.762,44.94,44.556,44.63,869509,0
2013-10-25,44.667,44.772,44.469,44.595,973533,0
2013-10-28,44.595,44.649,44.116,44.125,1877055,0
2013-10-29,44.46,46.65,44.169,46.31,2273437,0
2013-10-30,46.32,46.531,45.805,45.862,1865992,0
2013-10-31,45.701,46.258,45.552,45.824,1245454,0
2013-11-01,46.012,46.077,45.598,45.635,1084271,0
2013-11-04,45.701,45.796,45.448,45.626,881122,0
2013-11-05,45.571,45.692,45.325,45.571,877635,0
2013-11-06,45.589,45.721,45.298,45.589,1024834,0
2013-11-07,45.748,45.815,44.733,44.791,848927,0
2013-11-08,44.649,45.589,44.556,45.419,1851372,0
2013-11-11,45.261,45.58,45.166,45.298,1130618,0
2013-11-12,45.156,45.908,45.045,45.787,1018665,0
2013-11-13,45.467,46.494,45.438,46.484,972003,0
2013-11-14,46.406,47.459,46.303,47.338,1635807,0
2013-11-15,47.15,47.911,47.045,47.883,1871390,0
2013-11-18,47.978,48.041,47.459,47.554,1060345,0
2013-11-19,47.563,48.4,47.415,47.59,1298003,0
2013-11-20,47.988,47.997,47.515,47.629,1068641,0
2013-11-21,47.723,47.949,47.544,47.92,1249465,0
2013-11-22,47.853,47.949,47.534,47.92,1558270,0
2013-11-25,48.108,48.232,47.495,47.75,892949,0
2013-11-26,47.834,47.949,47.223,47.779,2338616,0
2013-11-27,47.863,47.939,47.534,47.789,838163,0
2013-11-29,47.759,47.911,47.572,47.638,699244,0
2013-12-02,47.75,47.844,47.505,47.563,1563005,0
2013-12-03,47.459,48.07,47.338,47.638,2093028,0
2013-12-04,47.366,47.714,47.009,47.423,1219694,0
2013-12-05,47.318,47.459,46.756,46.811,1167303,0
2013-12-06,47.215,47.988,47.177,47.825,886086,0
2013-12-09,47.949,48.269,47.638,47.807,1086191,0
2013-12-10,47.658,48.193,47.572,48.165,1719215,0
2013-12-11,48.173,48.25,47.346,47.468,1354482,0
2013-12-12,47.423,47.827,47.299,47.679,930820,0
2013-12-13,47.809,48.168,47.723,47.941,883419,0
2013-12-16,48.139,48.489,48.111,48.404,670134,0
2013-12-17,48.497,48.497,47.96,48.195,978231,0
2013-12-18,48.413,49.403,47.922,49.376,1052612,0
2013-12-19,49.386,49.546,49.122,49.273,920853,0
2013-12-20,49.546,49.725,49.157,49.716,1647200,0
2013-12-23,49.848,49.914,49.441,49.556,957095,0
2013-12-24,49.498,49.649,49.395,49.537,811798,0
2013-12-26,49.82,49.82,49.441,49.716,1214106,0
2013-12-27,49.934,50.101,49.706,49.8,549147,0
2013-12-30,49.914,50.396,49.894,50.311,842878,0
2013-12-31,50.376,50.727,50.376,50.677,755560,0
2014-01-02,50.415,50.554,49.839,50.036,1045192,0
2014-01-03,50.046,50.613,49.914,50.179,1026748,0
2014-01-06,50.254,50.442,49.83,49.894,837518,0
2014-01-07,49.953,50.141,49.83,49.99,906376,0
2014-01-08,50.056,50.17,49.886,50.036,1876772,0
2014-01-09,50.131,50.274,49.953,50.056,658689,0
2014-01-10,50.197,50.254,49.753,50.036,738430,0
2014-01-13,49.866,50.111,49.028,49.13,1285213,0
2014-01-14,49.311,49.914,49.13,49.508,2119610,0
2014-01-15,49.603,49.8,49.359,49.469,2362152,0
2014-01-16,49.431,49.725,49.311,49.603,1486516,0
2014-01-17,49.669,49.866,49.422,49.79,1511447,0
2014-01-21,50.036,50.328,49.716,50.274,2169967,0
2014-01-22,50.226,50.554,50.189,50.509,1885489,0
2014-01-23,50.036,50.509,49.8,50.274,2851396,0
2014-01-24,49.753,49.886,47.865,47.998,2925285,0
2014-01-27,48.148,48.148,47.534,47.563,2124384,0
2014-01-28,47.554,48.168,47.395,48.111,914768,0
2014-01-29,47.669,48.734,47.659,48.158,2585098,0
2014-01-30,48.707,49.114,48.557,48.829,1072205,0
2014-01-31,48.186,48.235,47.659,47.865,2547422,0
2014-02-03,47.894,48.007,46.128,46.137,2106111,0
2014-02-04,46.537,48.46,45.478,48.101,3125357,0
2014-02-05,48.13,48.903,47.707,48.507,3220577,0
2014-02-06,48.61,49.546,48.48,49.546,2383207,0
2014-02-07,49.886,50.736,49.763,50.707,3407827,0
2014-02-10,50.661,50.677,49.659,50.066,1715834,0
2014-02-11,50.226,50.415,49.687,50.151,1800379,0
2014-02-12,50.274,50.604,50.189,50.554,1851847,0
2014-02-13,50.338,51.046,50.338,51.046,1037491,0
2014-02-14,50.849,51.152,50.584,50.849,970662,0
2014-02-18,50.982,51.32,50.687,51.273,980516,0
2014-02-19,51.075,51.699,50.878,50.906,824334,0
2014-02-20,51,51.585,50.897,51.237,884547,0
2014-02-21,51.463,51.651,51.302,51.302,854978,0
2014-02-24,51.292,52.226,51.292,51.831,1063652,0
2014-02-25,51.773,52.086,51.567,51.88,909883,0
2014-02-26,51.999,52.332,51.793,52.076,1009069,0
2014-02-27,51.889,52.908,51.889,52.889,1421237,0
2014-02-28,52.821,53.057,52.218,52.499,1397819,0
2014-03-03,51.936,52.398,51.518,52.143,890532,0
2014-03-04,52.851,53.512,52.745,53.388,1272699,0
2014-03-05,53.464,53.464,52.379,52.428,1548500,0
2014-03-06,52.489,52.851,52.322,52.538,1402551,0
2014-03-07,52.783,52.851,52.254,52.369,1051272,0
2014-03-10,52.322,52.342,51.926,52.066,825360,0
2014-03-11,52.143,52.408,51.783,51.889,1261484,0
2014-03-12,51.699,51.764,51.415,51.689,1239690,0
2014-03-13,51.964,52.049,50.569,50.569,1688282,0
2014-03-14,50.505,50.702,49.972,50.021,1885035,0
2014-03-17,50.332,50.806,50.332,50.682,1536025,0
2014-03-18,50.682,51.424,50.666,51.375,981276,0
2014-03-19,51.491,51.679,50.761,51.091,951273,0
2014-03-20,51.062,51.604,50.969,51.481,1040278,0
2014-03-21,51.981,52.219,51.11,51.366,2667311,0
2014-03-24,51.5,51.699,50.306,50.4,961094,0
2014-03-25,50.742,50.806,50.077,50.322,1081139,0
2014-03-26,50.532,50.673,49.754,49.791,1115320,0
2014-03-27,49.585,49.896,49.31,49.622,1543827,0
2014-03-28,49.736,50.428,49.537,50.153,1186010,0
2014-03-31,50.436,51.062,50.428,50.682,2053828,0
2014-04-01,50.796,51.168,50.599,51.129,1098488,0
2014-04-02,51.119,51.527,50.96,51.356,1272464,0
2014-04-03,51.424,51.537,51.225,51.356,1122623,0
2014-04-04,51.745,51.764,50.314,50.419,1335057,0
2014-04-07,50.277,50.505,49.527,50.172,3459798,0
2014-04-08,50.153,50.2,49.65,49.954,1336902,0
2014-04-09,50.182,50.306,49.66,50.267,1153938,0
2014-04-10,50.342,50.41,49.128,49.128,925531,0
2014-04-11,48.768,49.232,48.35,48.625,1554701,0
2014-04-14,48.976,49.121,48.522,49.006,1286874,0
2014-04-15,49.242,49.736,48.919,49.45,2076188,0
2014-04-16,49.868,50.134,49.66,49.784,1370125,0
2014-04-17,49.508,50.229,49.385,49.954,1485680,0
2014-04-21,50.163,50.238,49.469,49.791,740376,0
2014-04-22,49.754,49.972,49.566,49.791,1066267,0
2014-04-23,49.791,50.682,49.791,50.541,2242107,0
2014-04-24,50.722,50.722,49.688,49.831,1685782,0
2014-04-25,49.556,49.575,49.083,49.121,799618,0
2014-04-28,49.479,49.887,48.711,49.213,1014817,0
2014-04-29,49.527,50.077,49.291,50.068,1665225,0
2014-04-30,50.172,50.825,49.849,50.666,2008652,0
2014-05-01,50.742,51.007,49.431,50.835,1944351,0
2014-05-02,50.997,51.689,50.902,51.547,1651164,0
2014-05-05,51.328,51.937,51.139,51.67,1257694,0
2014-05-06,51.566,51.575,50.893,50.93,1327703,0
2014-05-07,51.168,51.245,50.628,50.94,1359526,0
2014-05-08,50.806,51.225,50.579,50.712,1323115,0
2014-05-09,50.855,51.033,50.559,50.969,1481740,0
2014-05-12,51.129,52.128,51.1,52.068,2458382,0
2014-05-13,52.078,52.078,51.812,51.842,1049189,0
2014-05-14,51.773,51.907,51.444,51.481,807765,0
2014-05-15,51.434,51.434,50.855,51.016,1115477,0
2014-05-16,50.94,51.139,50.41,50.638,2724381,0
2014-05-19,50.465,51.072,50.322,50.997,2445389,0
2014-05-20,51.081,51.159,50.446,50.485,974257,0
2014-05-21,50.559,50.732,50.38,50.475,874273,0
2014-05-22,50.505,50.524,50.306,50.38,803432,0
2014-05-23,50.465,50.761,50.332,50.618,699763,0
2014-05-27,50.855,51.139,50.608,50.864,876251,0
2014-05-28,50.95,51.385,50.761,51.149,1244074,0
2014-05-29,51.444,51.444,51.149,51.262,1225564,0
2014-05-30,51.235,51.405,51.129,51.346,868880,0
2014-06-02,51.309,51.527,50.989,51.346,892448,0
2014-06-03,51.081,51.385,51.062,51.206,530324,0
2014-06-04,51.139,51.414,50.95,51.385,1085409,0
2014-06-05,51.337,51.736,51.149,51.727,888711,0
2014-06-06,51.727,52.285,51.689,52.219,939864,0
2014-06-09,52.211,52.562,52.128,52.295,720802,0
2014-06-10,52.305,52.381,52.128,52.265,696683,0
2014-06-11,52.128,52.128,51.585,51.613,627251,0
2014-06-12,51.623,51.623,50.881,51.108,719747,0
2014-06-13,51.098,51.433,51.069,51.289,732386,0
2014-06-16,51.157,51.299,50.909,51.108,712707,0
2014-06-17,51.059,51.679,51.05,51.507,1144396,0
2014-06-18,51.413,51.556,51.108,51.394,982371,0
2014-06-19,51.451,51.746,51.345,51.623,1431576,0
2014-06-20,51.67,52.204,51.632,51.852,2166733,0
2014-06-23,51.843,52.07,51.642,52.002,897658,0
2014-06-24,51.872,52.25,51.852,51.964,1160490,0
2014-06-25,51.813,52.764,51.746,52.662,1766702,0
2014-06-26,52.604,52.623,51.718,52.07,2189117,0
2014-06-27,51.918,52.288,51.803,52.204,1464038,0
2014-06-30,52.13,52.278,51.66,52.137,1160609,0
2014-07-01,52.278,52.793,52.204,52.308,1227496,0
2014-07-02,52.195,52.526,52.12,52.318,766866,0
2014-07-03,52.395,52.862,52.298,52.803,569633,0
2014-07-07,52.566,52.774,52.425,52.594,553924,0
2014-07-08,52.614,52.691,52.185,52.48,981513,0
2014-07-09,52.614,52.672,52.385,52.585,773256,0
2014-07-10,52.11,52.9,52.06,52.48,1182681,0
2014-07-11,52.546,52.985,52.278,52.946,1145725,0
2014-07-14,53.108,53.501,52.985,53.481,1297037,0
2014-07-15,53.471,53.88,53.384,53.834,1543818,0
2014-07-16,53.955,54.157,53.708,54.073,2228735,0
2014-07-17,53.815,54.175,53.537,53.547,1619654,0
2014-07-18,53.649,54.241,53.509,54.201,1087346,0
2014-07-21,53.974,54.089,53.747,53.843,607687,0
2014-07-22,54.034,54.271,53.936,54.193,993580,0
2014-07-23,54.137,54.175,53.834,53.889,636037,0
2014-07-24,54.034,54.053,53.757,53.889,1070087,0
2014-07-25,53.613,54.053,53.613,53.898,1078277,0
2014-07-28,53.815,54.004,53.346,53.87,1363134,0
2014-07-29,54.185,54.231,52.919,53.669,2207773,0
2014-07-30,53.786,54.357,53.649,54.31,1829423,0
2014-07-31,53.87,54.082,53.63,53.718,1977325,0
2014-08-01,53.442,53.851,53.412,53.432,1251923,0
2014-08-04,53.547,53.622,53.05,53.279,1337618,0
2014-08-05,53.147,53.509,52.7,52.783,1197285,0
2014-08-06,52.754,52.985,52.357,52.405,1191915,0
2014-08-07,52.546,53.022,52.185,52.25,1489211,0
2014-08-08,52.366,52.652,52.278,52.576,1417800,0
2014-08-11,52.813,53.262,52.71,52.754,1143317,0
2014-08-12,52.642,52.975,52.506,52.623,1100428,0
2014-08-13,52.9,53.327,52.852,53.242,1346139,0
2014-08-14,53.346,53.491,53.195,53.262,1135676,0
2014-08-15,53.461,53.679,52.793,53.147,2034159,0
2014-08-18,53.432,54.127,53.432,53.984,1732090,0
2014-08-19,54.024,54.584,54.014,54.201,1799681,0
2014-08-20,54.231,54.498,54.063,54.471,1349198,0
2014-08-21,54.48,54.899,54.261,54.594,995466,0
2014-08-22,54.471,54.603,54.193,54.423,655448,0
2014-08-25,54.623,54.909,54.452,54.757,1519154,0
2014-08-26,54.767,54.899,54.547,54.574,612814,0
2014-08-27,54.528,54.613,54.127,54.271,659070,0
2014-08-28,54.099,54.3,53.984,54.014,673124,0
2014-08-29,53.907,54.157,53.737,54.053,687474,0
2014-09-02,54.201,54.574,53.994,54.347,928685,0
2014-09-03,54.433,54.623,54.291,54.547,726371,0
2014-09-04,54.68,55.374,54.633,55.071,1512832,0
2014-09-05,55.015,55.766,55.005,55.729,1439245,0
2014-09-08,55.719,56.061,55.461,55.575,1617023,0
2014-09-09,55.471,55.585,54.85,54.919,1612763,0
2014-09-10,54.84,55.394,54.812,55.291,1099275,0
2014-09-11,55.015,55.136,54.633,54.757,1685428,0
2014-09-12,54.948,54.997,54.289,54.537,1133791,0
2014-09-15,54.573,54.661,54.269,54.422,827605,0
2014-09-16,54.289,54.67,54.031,54.507,1127155,0
2014-09-17,54.537,54.776,54.249,54.412,1061830,0
2014-09-18,54.487,54.739,54.451,54.47,1184242,0
2014-09-19,54.719,54.967,54.632,54.767,2893912,0
2014-09-22,54.642,54.812,54.325,54.661,1320408,0
2014-09-23,54.537,54.84,54.422,54.422,1264303,0
2014-09-24,54.392,55.235,54.209,55.119,1236827,0
2014-09-25,54.958,55.052,54.06,54.07,1646748,0
2014-09-26,54.088,54.345,53.912,54.199,949196,0
2014-09-29,53.505,54.199,53.303,54.031,1058559,0
2014-09-30,54.001,54.199,53.743,53.848,947438,0
2014-10-01,53.664,53.782,53.198,53.273,916204,0
2014-10-02,53.378,53.561,52.854,53.208,1016191,0
2014-10-03,53.378,54.219,53.378,54.031,2291301,0
2014-10-06,54.191,54.325,53.903,54.021,1006185,0
2014-10-07,53.591,53.664,52.804,52.814,1527516,0
2014-10-08,52.765,54.124,52.765,54.05,1917638,0
2014-10-09,53.981,54.011,52.653,52.692,993251,0
2014-10-10,52.727,53.092,51.916,51.926,1317321,0
2014-10-13,51.991,51.991,50.864,50.912,1340933,0
2014-10-14,51.141,51.322,50.893,50.989,1733817,0
2014-10-15,50.194,50.501,49.14,50.117,1680084,0
2014-10-16,49.296,50.251,49.199,50.097,1054736,0
2014-10-17,50.72,51.36,50.385,51.083,1637586,0
2014-10-20,50.72,51.428,50.72,51.399,1116857,0
2014-10-21,51.648,52.434,51.523,52.317,1636291,0
2014-10-22,52.317,52.784,52.068,52.088,1263932,0
2014-10-23,52.775,53.015,52.546,52.834,1238613,0
2014-10-24,52.824,53.465,52.692,53.341,947538,0
2014-10-27,53.264,53.369,52.854,53.15,965449,0
2014-10-28,53.495,54.105,53.264,54.088,1367139,0
2014-10-29,54.199,54.308,53.331,53.753,1728840,0
2014-10-30,53.753,55.338,53.753,54.89,1968864,0
2014-10-31,55.752,56.66,55.626,55.847,2477061,0
2014-11-03,56.067,56.19,55.606,55.788,1110801,0
2014-11-04,55.646,56,55.502,55.693,1222220,0
2014-11-05,56.047,56.306,55.664,56.229,1137442,0
2014-11-06,56.345,56.458,56.106,56.355,641643,0
2014-11-07,56.383,56.41,55.733,55.837,1004944,0
2014-11-10,55.684,56.106,54.699,56.028,940843,0
2014-11-11,56.02,56.124,55.761,55.942,964228,0
2014-11-12,55.798,56.365,55.798,56.345,1269082,0
2014-11-13,56.477,56.726,56.249,56.717,1206761,0
2014-11-14,56.763,56.976,56.42,56.544,3136757,0
2014-11-17,56.448,56.947,56.249,56.87,978937,0
2014-11-18,56.773,57.348,56.67,57.195,1258416,0
2014-11-19,57.155,57.243,56.763,57.175,798773,0
2014-11-20,56.947,57.205,56.773,57.1,687745,0
2014-11-21,57.53,57.625,57.205,57.29,1000840,0
2014-11-24,57.339,57.598,57.319,57.491,713453,0
2014-11-25,57.673,58.046,57.396,57.828,1044606,0
2014-11-26,57.874,58.256,57.739,58.114,873184,0
2014-11-28,58.247,58.974,58.036,58.525,626516,0
2014-12-01,58.208,59.003,58.036,58.753,1006962,0
2014-12-02,58.86,58.974,58.649,58.744,872005,0
2014-12-03,58.668,59.136,58.534,59.05,734777,0
2014-12-04,59.098,59.261,58.734,58.964,669400,0
2014-12-05,58.964,59.194,58.734,58.936,652563,0
2014-12-08,58.821,59.108,58.266,58.611,731972,0
2014-12-09,58.026,58.725,57.865,58.678,730808,0
2014-12-10,58.475,58.601,57.941,58.189,1350058,0
2014-12-11,58.276,58.86,58.124,58.333,910185,0
2014-12-12,57.891,58.333,57.836,57.929,1468507,0
2014-12-15,57.978,58.296,57.335,58.045,1512528,0
2014-12-16,57.776,58.707,57.567,57.766,1167851,0
2014-12-17,57.863,59.063,57.652,59.053,1258439,0
2014-12-18,59.677,61.068,59.506,61.058,1428396,0
2014-12-19,61.215,61.743,60.418,60.559,3061598,0
2014-12-22,60.745,61.225,60.735,61.022,1190685,0
2014-12-23,61.234,61.598,61.166,61.494,607229,0
2014-12-24,61.445,61.598,61.032,61.088,491464,0
2014-12-26,61.367,61.377,60.937,60.984,381762,0
2014-12-29,60.908,61.156,60.696,61.032,638335,0
2014-12-30,60.829,60.927,60.609,60.649,441560,0
2014-12-31,60.888,60.937,59.707,59.727,689314,0
2015-01-02,59.85,60.521,59.359,59.926,694331,0
2015-01-05,59.687,59.765,58.324,58.89,992424,0
2015-01-06,58.948,59.274,57.959,58.813,1239344,0
2015-01-07,59.341,59.822,58.919,59.784,963504,0
2015-01-08,60.33,60.677,60.214,60.629,944812,0
2015-01-09,60.762,60.888,60.129,60.428,593165,0
2015-01-12,60.388,60.658,59.936,60.234,693797,0
2015-01-13,60.54,61.435,59.737,60.369,986047,0
2015-01-14,59.618,59.86,59.101,59.745,609282,0
2015-01-15,59.946,60.149,59.408,59.822,780962,0
2015-01-16,59.687,60.819,59.637,60.772,881661,0
2015-01-20,60.927,61.253,60.159,60.772,681997,0
2015-01-21,60.369,60.677,59.926,60.234,784527,0
2015-01-22,60.503,61.415,60.014,61.299,671656,0
2015-01-23,61.319,61.857,61.108,61.465,805694,0
2015-01-26,61.328,61.654,60.954,61.503,666884,0
2015-01-27,60.762,60.908,59.985,60.629,1091569,0
2015-01-28,61.175,61.225,59.88,59.926,1096088,0
2015-01-29,59.916,60.974,59.727,60.838,1149860,0
2015-01-30,60.531,60.725,59.88,59.946,1499220,0
2015-02-02,60.36,60.503,59.198,60.493,1171168,0
2015-02-03,60.735,61.829,60.484,61.773,1147314,0
2015-02-04,61.733,62.28,61.272,61.923,1435858,0
2015-02-05,61.885,62.211,60.569,61.465,1918394,0
2015-02-06,61.503,62.031,61.098,61.387,1555630,0
2015-02-09,60.946,61.338,60.706,61.078,1282076,0
2015-02-10,61.328,62.261,61.215,62.107,716469,0
2015-02-11,62.164,62.759,62.116,62.558,1009158,0
2015-02-12,62.759,63.557,62.759,63.557,794244,0
2015-02-13,63.567,63.921,63.412,63.875,731550,0
2015-02-17,63.615,64.297,63.615,64.247,940364,0
2015-02-18,63.931,64.718,63.921,64.576,1119873,0
2015-02-19,64.651,65.017,64.411,64.997,1013524,0
2015-02-20,64.921,66.237,64.748,65.948,2954659,0
2015-02-23,65.948,66.052,65.122,65.496,1258942,0
2015-02-24,65.353,65.68,65.227,65.449,901449,0
2015-02-25,65.267,65.726,65.207,65.304,1039487,0
2015-02-26,65.343,65.594,65.17,65.43,782378,0
2015-02-27,65.188,65.324,64.757,64.901,1150082,0
2015-03-02,64.796,65.584,64.67,65.525,796901,0
2015-03-03,65.073,65.286,64.605,64.921,987691,0
2015-03-04,64.651,64.816,64.046,64.344,821270,0
2015-03-05,64.605,64.69,64.19,64.576,602465,0
2015-03-06,64.238,64.353,63.346,63.471,842411,0
2015-03-09,63.393,64.114,63.393,63.97,703069,0
2015-03-10,63.527,63.653,62.5,62.51,979463,0
2015-03-11,62.443,62.645,61.933,62.031,1058925,0
2015-03-12,62.164,63.634,62.164,63.615,1132450,0
2015-03-13,63.643,63.797,62.612,62.95,842322,0
2015-03-16,63.335,64.25,63.248,64.24,918049,0
2015-03-17,63.817,64.221,63.672,63.961,606639,0
2015-03-18,63.759,65.359,63.72,65.061,1008711,0
2015-03-19,65.069,65.321,64.771,65.175,684232,0
2015-03-20,65.726,66.274,65.264,65.871,1630496,0
2015-03-23,65.832,66.411,65.61,66.062,954355,0
2015-03-24,65.929,66.131,65.533,65.688,1341594,0
2015-03-25,65.668,65.734,65.099,65.108,2107152,0
2015-03-26,64.878,65.284,64.472,64.993,982259,0
2015-03-27,64.925,65.254,64.338,64.655,1193047,0
2015-03-30,65.148,66.111,65.118,65.822,788276,0
2015-03-31,65.602,66.111,65.389,65.61,763696,0
2015-04-01,65.494,65.592,64.752,65.264,1046678,0
2015-04-02,65.369,65.985,65.108,65.63,959229,0
2015-04-06,64.983,66.004,64.916,65.697,1230184,0
2015-04-07,65.63,65.871,65.389,65.446,754554,0
2015-04-08,65.398,66.042,65.398,66.042,790974,0
2015-04-09,66.062,66.082,65.311,65.63,954855,0
2015-04-10,63.499,63.691,60.993,63.142,7177370,0
2015-04-13,62.862,63.373,62.225,62.361,2544495,0
2015-04-14,62.305,62.661,61.897,62.045,2248646,0
2015-04-15,62.352,62.622,61.628,61.995,2565978,0
2015-04-16,61.897,62.305,61.523,61.775,1814931,0
2015-04-17,61.32,61.426,60.675,61.048,2471053,0
2015-04-20,61.338,61.975,61.282,61.636,2076590,0
2015-04-21,61.745,62.515,61.745,61.785,1986866,0
2015-04-22,61.803,62.352,61.456,61.966,1683149,0
2015-04-23,61.851,62.342,61.686,62.187,1374997,0
2015-04-24,62.197,62.207,61.676,61.803,1189066,0
2015-04-27,61.907,62.065,61.542,61.706,1445227,0
2015-04-28,61.561,62.092,61.234,61.966,1517317,0
2015-04-29,61.803,62.265,61.706,61.841,1697507,0
2015-04-30,58.755,61.494,58.602,60.24,4236815,0
2015-05-01,60.445,60.877,59.941,60.838,2091695,0
2015-05-04,61.058,61.388,60.798,60.973,1691179,0
2015-05-05,60.751,61.262,60.723,61.088,2187961,0
2015-05-06,61.292,61.656,60.838,61.195,1405450,0
2015-05-07,61.215,62.005,61.128,61.755,1424452,0
2015-05-08,62.41,63.335,62.41,62.738,1356844,0
2015-05-11,62.535,62.93,62.215,62.215,914937,0
2015-05-12,61.765,62.015,61.368,61.696,1638034,0
2015-05-13,61.706,62.315,61.466,61.561,1077108,0
2015-05-14,61.86,62.285,61.706,62.225,1396367,0
2015-05-15,62.245,62.515,61.946,62.128,1089578,0
2015-05-18,62.025,62.438,61.888,62.324,898799,0
2015-05-19,62.476,62.632,62.235,62.447,871027,0
2015-05-20,62.641,62.843,62.305,62.447,670436,0
2015-05-21,62.275,62.496,62.158,62.215,688588,0
2015-05-22,61.966,62.391,61.966,62.055,824272,0
2015-05-26,61.831,61.917,60.867,60.973,1065962,0
2015-05-27,61.225,61.378,60.917,61.292,1596365,0
2015-05-28,61.175,61.368,60.808,61.118,910481,0
2015-05-29,61.022,61.166,60.327,60.445,1605701,0
2015-06-01,60.49,60.77,59.845,60.366,1666557,0
2015-06-02,60.165,60.337,59.817,60.192,1325662,0
2015-06-03,60.481,60.647,60.145,60.268,966698,0
2015-06-04,59.951,60.155,59.499,59.557,1259022,0
2015-06-05,59.471,60.067,59.324,59.961,1659021,0
2015-06-08,59.855,60.22,59.612,59.741,1099998,0
2015-06-09,59.778,59.931,59.411,59.567,1057539,0
2015-06-10,59.778,60.454,59.741,60.278,580064,0
2015-06-11,61.022,62.074,60.828,61.851,1809437,0
2015-06-12,61.665,61.813,61.163,61.231,908541,0
2015-06-15,60.622,60.942,60.158,60.843,1084588,0
2015-06-16,60.824,61.231,60.622,61.009,1207636,0
2015-06-17,61.231,61.27,60.632,60.922,669577,0
2015-06-18,61.055,61.454,60.834,61.366,1500944,0
2015-06-19,61.434,61.996,61.434,61.888,1401453,0
2015-06-22,62.188,62.847,62.056,62.518,991607,0
2015-06-23,62.586,62.634,62.093,62.208,911549,0
2015-06-24,62.093,62.129,61.27,61.27,714207,0
2015-06-25,61.473,61.551,61.009,61.105,806674,0
2015-06-26,61.222,61.395,61.019,61.337,2601650,0
2015-06-29,60.969,61.163,60.331,60.409,1505077,0
2015-06-30,60.883,60.883,59.712,59.818,1357308,0
2015-07-01,60.158,60.475,59.992,60.321,889841,0
2015-07-02,60.504,60.514,60.011,60.37,720099,0
2015-07-06,59.827,60.572,59.682,60.514,974560,0
2015-07-07,60.612,60.747,59.789,60.689,752022,0
2015-07-08,60.138,60.458,59.604,59.604,859985,0
2015-07-09,60.419,60.728,60.233,60.331,914121,0
2015-07-10,60.979,61.735,60.893,61.532,995946,0
2015-07-13,61.897,62.046,61.695,61.966,1286051,0
2015-07-14,61.976,62.217,61.705,62.102,735250,0
2015-07-15,62.178,62.421,61.966,62.093,700003,0
2015-07-16,62.421,62.595,61.966,62.43,2244390,0
2015-07-17,62.576,62.576,61.86,62.036,704291,0
2015-07-20,62.129,62.615,62.066,62.198,893872,0
2015-07-21,62.093,62.412,61.618,61.755,998321,0
2015-07-22,61.745,62.227,61.608,62.075,1148541,0
2015-07-23,61.878,62.287,60.089,60.572,3075241,0
2015-07-24,60.504,60.932,60.168,60.632,1334609,0
2015-07-27,60.321,60.361,59.595,60.138,1582355,0
2015-07-28,60.389,60.504,59.857,60.419,1433377,0
2015-07-29,60.361,61.308,60.301,61.212,919583,0
2015-07-30,61.075,64.512,60.582,63.738,7693369,0
2015-07-31,64.047,64.047,62.994,63.331,1747140,0
2015-08-03,63.398,63.612,62.595,63.388,1038977,0
2015-08-04,63.388,63.738,63.088,63.187,781052,0
2015-08-05,63.398,63.865,63.361,63.631,778054,0
2015-08-06,63.651,63.68,62.489,62.605,605527,0
2015-08-07,62.518,62.76,62.247,62.693,665443,0
2015-08-10,63.069,63.584,62.916,63.418,826406,0
2015-08-11,62.827,63.187,62.518,62.984,1022928,0
2015-08-12,66.37,68.615,65.888,68.481,6586465,0
2015-08-13,68.491,68.685,67.706,67.91,2475090,0
2015-08-14,67.735,68.113,67.464,68.015,1317046,0
2015-08-17,68.043,69.332,67.949,69.159,1911924,0
2015-08-18,69.185,69.438,68.945,69.418,1154016,0
2015-08-19,69.315,69.922,68.81,69.556,1923601,0
2015-08-20,69.382,69.981,69.024,69.024,1903764,0
2015-08-21,68.675,69.195,67.03,67.098,3066665,0
2015-08-24,64.146,66.159,63.108,63.855,3253204,0
2015-08-25,65.607,65.635,63.226,63.274,2549785,0
2015-08-26,64.976,67.329,64.28,67.222,3025237,0
2015-08-27,67.774,68.304,66.778,68.033,1534726,0
2015-08-28,67.988,68.22,67.464,68.025,1894052,0
2015-08-31,67.444,67.668,66.69,66.845,1278819,0
2015-09-01,65.558,66.254,64.406,64.927,2251933,0
2015-09-02,65.722,65.849,64.813,65.664,1899012,0
2015-09-03,66.05,66.468,65.702,65.964,1732986,0
2015-09-04,65.142,65.74,64.648,64.909,1310329,0
2015-09-08,65.917,67.135,65.702,67.135,1024357,0
2015-09-09,67.434,67.754,65.654,65.749,850481,0
2015-09-10,65.702,66.901,65.693,66.517,1668419,0
2015-09-11,66.468,67.474,65.964,67.388,1273652,0
2015-09-14,67.388,67.504,66.57,66.786,1180687,0
2015-09-15,67.029,68.155,66.697,67.883,826614,0
2015-09-16,67.843,68.27,67.726,67.941,734171,0
2015-09-17,67.971,68.475,67.162,67.329,1475030,0
2015-09-18,66.56,67.474,66.105,66.24,2416441,0
2015-09-21,66.553,67.941,66.504,67.601,1171629,0
2015-09-22,66.899,66.929,65.872,66.269,1481958,0
2015-09-23,66.307,67.407,65.969,67.281,1372365,0
2015-09-24,66.628,66.89,65.921,66.356,1179726,0
2015-09-25,66.861,67.077,65.901,66.279,1149396,0
2015-09-28,66.065,66.279,63.948,63.977,1535005,0
2015-09-29,64.073,64.705,63.881,64.608,1559050,0
2015-09-30,65.386,65.813,64.463,65.171,1543303,0
2015-10-01,65.823,65.823,64.841,65.657,1466210,0
2015-10-02,64.53,66.465,64.278,66.406,908135,0
2015-10-05,66.57,67.552,66.57,67.358,1114754,0
2015-10-06,67.162,67.484,66.717,67.464,1255002,0
2015-10-07,67.833,68.28,67.388,68.145,1384548,0
2015-10-08,68.106,69.35,67.961,69.272,1630688,0
2015-10-09,69.232,69.612,68.106,68.494,1551948,0
2015-10-12,68.494,69.136,68.27,68.805,717873,0
2015-10-13,68.438,68.874,67.62,67.853,1278469,0
2015-10-14,67.941,68.338,67.231,67.407,1137252,0
2015-10-15,67.873,67.883,67.152,67.824,1718485,0
2015-10-16,68.066,68.348,67.601,68.348,1025474,0
2015-10-19,67.999,68.68,67.775,68.6,1056735,0
2015-10-20,68.494,68.805,68.126,68.63,878931,0
2015-10-21,68.795,69.04,67.699,67.746,847612,0
2015-10-22,68.145,68.98,67.853,68.562,1068599,0
2015-10-23,69.173,69.312,68.59,69.202,1048116,0
2015-10-26,69.107,69.36,68.815,69.312,972464,0
2015-10-27,68.922,69.35,68.699,68.97,1232974,0
2015-10-28,69.282,70.729,68.99,70.719,1077553,0
2015-10-29,70.593,70.797,70.331,70.671,1188923,0
2015-10-30,70.758,70.934,70.341,70.845,2075028,0
2015-11-02,70.224,71.507,68.572,71.409,2894729,0
2015-11-03,64.162,67.281,62.237,62.636,9713858,0
2015-11-04,62.646,65.843,62.607,63.676,5815974,0
2015-11-05,63.851,64.803,63.598,64.298,3728567,0
2015-11-06,64.288,65.512,64.258,65.28,2349230,0
2015-11-09,65.037,65.551,64.18,64.463,1215929,0
2015-11-10,64.248,64.793,64.152,64.618,1859908,0
2015-11-11,64.53,65.452,64.308,65.171,1886669,0
2015-11-12,64.871,65.113,64.336,64.424,1740308,0
2015-11-13,64.327,64.444,63.238,63.248,1116256,0
2015-11-16,63.287,63.744,63.043,63.637,1509027,0
2015-11-17,63.851,64.238,63.569,63.744,1029075,0
2015-11-18,64.044,64.375,63.637,64.238,1341667,0
2015-11-19,64.365,64.637,63.996,64.2,1347019,0
2015-11-20,64.511,64.715,64.308,64.521,2772469,0
2015-11-23,64.59,64.745,63.519,63.686,2477067,0
2015-11-24,63.297,63.608,62.139,62.938,2177956,0
2015-11-25,63.161,63.161,62.297,62.695,2089438,0
2015-11-27,62.79,63.043,62.646,62.879,997991,0
2015-11-30,62.967,63.053,61.773,61.859,3163595,0
2015-12-01,62.149,62.918,61.859,62.656,4212546,0
2015-12-02,62.519,64.083,62.326,63.131,8714597,0
2015-12-03,63.325,63.403,61.801,62.247,4438419,0
2015-12-04,62.499,63.443,62.198,63.191,3233483,0
2015-12-07,62.967,63.151,61.334,61.703,2178884,0
2015-12-08,61.208,61.315,60.517,61.256,2613393,0
2015-12-09,60.954,62.277,60.898,61.643,2603050,0
2015-12-10,61.607,61.791,60.994,61.091,2017594,0
2015-12-11,59.78,60.294,59.217,59.46,2322880,0
2015-12-14,58.952,60.591,58.913,59.624,2192032,0
2015-12-15,60.074,60.396,59.586,60.123,1965670,0
2015-12-16,60.581,60.825,59.38,60.521,1414577,0
2015-12-17,60.482,60.971,58.298,58.425,2113871,0
2015-12-18,58.151,58.2,57.068,57.098,2805172,0
2015-12-21,57.548,58.317,57.351,57.721,1724202,0
2015-12-22,57.927,58.591,57.751,58.396,1754265,0
2015-12-23,58.581,60.025,58.454,59.703,2242291,0
2015-12-24,59.643,59.926,59.321,59.624,421573,0
2015-12-28,59.341,59.518,58.805,59.518,1399637,0
2015-12-29,59.87,60.631,59.752,60.094,773872,0
2015-12-30,59.84,60.123,59.499,59.508,599463,0
2015-12-31,59.293,59.865,59.038,59.127,892819,0
2016-01-04,58.074,58.513,57.558,58.454,2218000,0
2016-01-05,58.728,59.605,58.22,58.824,2340493,0
2016-01-06,57.917,58.279,57.468,57.741,1787154,0
2016-01-07,57.078,58.161,56.67,57.751,2214454,0
2016-01-08,58.074,58.21,56.63,56.717,2009681,0
2016-01-11,57.185,57.831,56.66,57.508,1769303,0
2016-01-12,58.503,58.728,57.508,58.532,2826227,0
2016-01-13,58.747,59.226,57.498,57.683,2596122,0
2016-01-14,57.967,59.147,57.498,58.834,3144688,0
2016-01-15,57.147,57.831,56.219,57.038,3069900,0
2016-01-19,57.712,57.897,56.883,57.284,1417856,0
2016-01-20,56.512,56.932,55.42,56.482,2459437,0
2016-01-21,56.726,57.508,56.268,56.64,2728206,0
2016-01-22,57.624,58.103,57.498,58.005,2021956,0
2016-01-25,57.731,58.2,57.332,57.42,1303457,0
2016-01-26,57.576,58.629,57.293,58.581,1300796,0
2016-01-27,58.415,58.918,57.029,57.381,2164101,0
2016-01-28,57.858,58.014,56.65,56.795,1697578,0
2016-01-29,57.175,58.303,56.893,58.279,2253534,0
2016-02-01,57.937,59.552,57.771,59.196,1855305,0
2016-02-02,58.542,58.659,57.858,58.074,1653996,0
2016-02-03,58.151,58.493,57.428,58.2,1561184,0
2016-02-04,58.014,58.796,58.014,58.689,1489776,0
2016-02-05,58.396,58.932,56.873,57.118,1967245,0
2016-02-08,56.337,56.337,53.767,54.678,4317341,0
2016-02-09,56.249,57.888,55.011,56.522,5715101,0
2016-02-10,56.482,57.255,55.927,56.005,3175820,0
2016-02-11,54.833,55.498,54.63,55.068,2014273,0
2016-02-12,55.713,56.229,55.449,56.171,1576776,0
2016-02-16,57.078,57.538,56.805,57.225,2843806,0
2016-02-17,57.673,58.103,57.4,58.093,2710135,0
2016-02-18,58.064,58.307,57.498,57.731,1264223,0
2016-02-19,57.731,58.298,57.235,58.259,1732163,0
2016-02-22,58.454,59.226,58.205,58.532,1811397,0
2016-02-23,58.21,58.532,57.468,57.548,1796753,0
2016-02-24,57.088,57.791,56.396,57.741,1645827,0
2016-02-25,57.888,58.61,57.498,58.581,1594757,0
2016-02-26,58.718,59.137,57.952,58.044,1851575,0
2016-02-29,57.985,58.24,56.815,56.835,2803733,0
2016-03-01,57.381,58.552,57.275,58.542,2219278,0
2016-03-02,58.503,58.532,57.692,58.463,1604636,0
2016-03-03,58.396,59.001,57.985,58.864,2250227,0
2016-03-04,58.864,59.361,58.493,59.331,3164572,0
2016-03-07,58.972,59.187,58.381,58.61,1894567,0
2016-03-08,58.084,58.307,57.693,57.741,1507442,0
2016-03-09,58.074,58.591,57.673,58.562,1920260,0
2016-03-10,58.776,60.248,58.61,60.065,4446606,0
2016-03-11,60.318,61.479,59.772,61.284,3967402,0
2016-03-14,61.216,61.391,60.66,61.274,2445940,0
2016-03-15,60.783,61.431,60.568,61.166,1426328,0
2016-03-16,61.057,61.725,60.95,61.49,1559781,0
2016-03-17,61.461,62.088,61.264,61.785,2344671,0
2016-03-18,60.676,61.568,60.01,61.274,9330134,0
2016-03-21,61.097,61.653,60.932,61.48,2295240,0
2016-03-22,61.235,61.48,61.107,61.186,1477980,0
2016-03-23,61.226,61.755,60.942,61.616,2327130,0
2016-03-24,61.401,61.451,60.696,61.351,1600174,0
2016-03-28,61.725,61.725,60.99,61.156,1066573,0
2016-03-29,60.97,61.675,60.793,61.645,1128130,0
2016-03-30,61.725,62.124,61.645,61.9,1426180,0
2016-03-31,61.755,62.449,61.568,62.029,1699551,0
2016-04-01,62.353,63.791,62.108,63.694,2862080,0
2016-04-04,63.791,64.027,62.95,63.037,1498903,0
2016-04-05,62.695,62.881,62.088,62.155,1229802,0
2016-04-06,62.059,63.273,62.019,63.195,1484057,0
2016-04-07,62.752,63.076,62.194,62.597,1514638,0
2016-04-08,63.095,63.13,62.459,62.685,1782708,0
2016-04-11,62.93,63.508,62.617,62.811,1773465,0
2016-04-12,62.801,63.085,62.449,62.734,1446500,0
2016-04-13,63.066,63.2,62.478,62.979,1852885,0
2016-04-14,62.881,63.175,62.636,62.891,1200698,0
2016-04-15,62.95,63.263,62.7,62.762,1675600,0
2016-04-18,62.744,63.723,62.627,63.694,1108970,0
2016-04-19,63.909,64.507,63.684,64.165,1692457,0
2016-04-20,64.233,65.438,63.998,65.105,2940544,0
2016-04-21,64.88,65.33,63.674,63.919,2066225,0
2016-04-22,63.596,64.115,63.057,63.919,1466521,0
2016-04-25,63.645,64.527,63.379,64.369,1607812,0
2016-04-26,64.497,64.88,63.811,64.663,1403746,0
2016-04-27,64.085,65.277,64.085,65.056,1503441,0
2016-04-28,64.683,65.114,64.183,64.34,1651110,0
2016-04-29,63.968,64.771,63.527,64.468,3057155,0
2016-05-02,64.663,65.996,64.389,65.82,4099426,0
2016-05-03,68.162,70.767,68.113,69.847,8782217,0
2016-05-04,69.612,69.954,69.083,69.612,3946063,0
2016-05-05,69.455,70.052,68.514,68.965,2980321,0
2016-05-06,68.721,69.827,68.631,69.807,2288444,0
2016-05-09,70.375,71.503,70.091,70.268,2721780,0
2016-05-10,70.493,72.404,70.493,72.356,3774881,0
2016-05-11,72.63,72.688,71.708,71.943,2814876,0
2016-05-12,70.592,71.503,69.857,70.318,4817536,0
2016-05-13,70.366,71.551,70.347,70.846,7679131,0
2016-05-16,70.816,71.508,70.464,71.317,2673691,0
2016-05-17,71.2,71.523,70.454,70.67,2137804,0
2016-05-18,70.592,71.389,70.151,70.925,2490447,0
2016-05-19,70.592,71.267,70.278,71.14,1790185,0
2016-05-20,71.62,71.62,71.18,71.503,2449265,0
2016-05-23,71.394,71.424,70.998,71.071,1406821,0
2016-05-24,71.513,72.472,71.345,72.413,5208715,0
2016-05-25,72.472,72.61,71.943,72.188,2180092,0
2016-05-26,72.012,72.992,71.778,72.531,1851408,0
2016-05-27,72.404,73.059,72.384,72.905,1506865,0
2016-05-31,72.972,73.079,72.356,72.766,3284104,0
2016-06-01,72.688,73.236,72.169,73.208,1382506,0
2016-06-02,73.139,73.931,72.757,73.855,1374648,0
2016-06-03,73.453,73.627,72.766,73.473,1281955,0
2016-06-06,73.433,74.265,73.236,73.756,1838142,0
2016-06-07,73.756,74.215,73.617,73.921,1622653,0
2016-06-08,73.786,74.177,73.56,73.855,1235536,0
2016-06-09,73.55,73.873,73.406,73.617,1214654,0
2016-06-10,73.049,73.119,72.561,72.835,1831974,0
2016-06-13,72.63,73.139,71.914,71.953,1833163,0
2016-06-14,71.885,72.651,71.678,72.513,1559465,0
2016-06-15,72.543,72.759,72.199,72.386,1934856,0
2016-06-16,72.081,72.661,71.707,72.523,2347868,0
2016-06-17,72.405,72.405,71.255,71.57,4529615,0
2016-06-20,72.18,72.768,71.55,71.667,2693761,0
2016-06-21,71.895,72.327,71.521,72.062,2644654,0
2016-06-22,72.18,72.435,71.796,71.904,1223887,0
2016-06-23,72.357,72.681,72.081,72.671,1630684,0
2016-06-24,70.094,70.902,69.446,69.484,5620931,0
2016-06-27,68.778,68.817,66.888,67.213,2811727,0
2016-06-28,67.893,69.849,67.883,69.849,2361874,0
2016-06-29,70.203,71.333,70.114,71.235,2039424,0
2016-06-30,71.295,72.445,71.058,72.445,2327332,0
2016-07-01,72.563,73.31,72.563,73.251,2844934,0
2016-07-05,72.828,73.418,72.543,73.358,2954283,0
2016-07-06,72.976,73.388,72.602,73.005,2102111,0
2016-07-07,72.986,73.571,72.986,73.508,1700743,0
2016-07-08,73.803,74.903,73.743,74.755,2221424,0
2016-07-11,75.021,75.562,74.678,74.737,1920232,0
2016-07-12,75.079,75.778,74.727,75.659,1903806,0
2016-07-13,75.984,76.142,75.63,75.847,1395229,0
2016-07-14,76.239,76.446,75.562,75.601,1998029,0
2016-07-15,75.857,75.954,75.218,75.258,1583433,0
2016-07-18,75.354,75.649,75.129,75.591,1308604,0
2016-07-19,75.316,75.896,75.129,75.866,1190684,0
2016-07-20,76.359,76.731,76.086,76.694,1622861,0
2016-07-21,76.741,76.889,76.084,76.524,1803706,0
2016-07-22,76.389,76.785,76.389,76.674,1029241,0
2016-07-25,76.741,76.741,76.142,76.594,2268742,0
2016-07-26,78.659,79.926,78.177,79.485,5770548,0
2016-07-27,79.641,80.045,79.061,79.436,2746562,0
2016-07-28,79.327,79.371,78.423,79.013,1442916,0
2016-07-29,79.032,79.141,77.999,78.196,1922688,0
2016-08-01,78.394,78.551,77.607,77.872,1413341,0
2016-08-02,77.814,77.902,76.879,77.154,1620098,0
2016-08-03,77.174,77.214,76.427,76.839,1492896,0
2016-08-04,76.949,77.489,76.839,76.909,1575594,0
2016-08-05,77.273,78.039,77.164,77.902,1048355,0
2016-08-08,78.423,78.423,77.814,78.079,1058450,0
2016-08-09,78.167,78.61,77.902,78.394,1692163,0
2016-08-10,78.462,78.58,78.118,78.511,929513,0
2016-08-11,78.806,79.366,78.806,79.151,1517324,0
2016-08-12,78.885,78.925,78.398,78.698,1356879,0
2016-08-15,78.786,79.023,78.551,78.747,1164941,0
2016-08-16,78.374,78.374,77.568,77.568,1258152,0
2016-08-17,77.764,77.971,77.204,77.824,1185921,0
2016-08-18,77.694,78.123,77.646,77.911,1477782,0
2016-08-19,77.704,77.99,77.37,77.951,1441228,0
2016-08-22,77.882,78.187,77.646,78.177,847195,0
2016-08-23,78.443,78.771,78.374,78.728,906350,0
2016-08-24,78.61,78.757,77.931,78.226,1164259,0
2016-08-25,78.177,78.413,77.872,78.276,1049350,0
2016-08-26,78.511,79.003,77.764,78.187,802948,0
2016-08-29,78.187,78.649,77.99,78.049,1136979,0
2016-08-30,78.177,78.364,77.892,78.187,839869,0
2016-08-31,78.158,78.158,77.694,77.999,1337373,0
2016-09-01,78.079,78.452,77.724,78.305,1431634,0
2016-09-02,78.659,79.101,78.324,79.091,1643010,0
2016-09-06,80.301,80.301,78.491,79.061,1839270,0
2016-09-07,79.042,79.042,78.324,78.708,1452334,0
2016-09-08,78.334,78.728,77.774,77.931,2105907,0
2016-09-09,77.519,77.976,76.093,76.103,2059644,0
2016-09-12,75.719,76.899,75.434,76.741,2166047,0
2016-09-13,76.044,76.379,75.335,75.404,2061553,0
2016-09-14,75.513,75.809,74.754,75.04,2788784,0
2016-09-15,74.891,75.936,74.486,75.621,2191066,0
2016-09-16,75.354,75.364,73.866,74.083,12514418,0
2016-09-19,74.901,75.128,74.439,74.881,2824370,0
2016-09-20,75.364,75.898,75.187,75.543,2005743,0
2016-09-21,75.829,76.242,75.053,76.086,2156217,0
2016-09-22,76.688,76.844,75.966,76.479,1389536,0
2016-09-23,75.986,76.372,75.966,76.046,1103013,0
2016-09-26,75.73,76.232,75.72,75.839,956515,0
2016-09-27,75.946,76.726,75.829,76.698,1289888,0
2016-09-28,76.834,76.834,75.543,76.193,1725879,0
2016-09-29,76.145,76.844,75.76,75.809,1198983,0
2016-09-30,75.898,76.272,75.257,75.996,1840738,0
2016-10-03,75.769,76.282,75.7,75.878,1073489,0
2016-10-04,75.878,76.135,74.911,75.434,1129986,0
2016-10-05,75.849,76.824,75.316,75.839,1785549,0
2016-10-06,75.878,77.279,75.844,77.23,1914059,0
2016-10-07,77.406,77.634,76.252,76.588,1714471,0
2016-10-10,76.834,77.101,76.332,76.372,1130145,0
2016-10-11,76.046,76.056,75.001,75.463,1413662,0
2016-10-12,75.563,76.252,75.252,76.154,977892,0
2016-10-13,75.65,75.898,74.911,75.306,1529027,0
2016-10-14,75.64,76.411,75.463,75.473,917110,0
2016-10-17,75.65,75.7,74.744,74.792,1171796,0
2016-10-18,75.424,75.583,74.861,74.931,1189978,0
2016-10-19,75.187,75.503,75.001,75.297,999673,0
2016-10-20,75.287,75.335,73.847,74.279,2215820,0
2016-10-21,73.817,74.299,73.411,74.003,1098808,0
2016-10-24,74.505,75.02,74.219,74.881,1498178,0
2016-10-25,74.772,74.836,74.429,74.545,1532054,0
2016-10-26,74.359,74.88,74.013,74.143,900509,0
2016-10-27,73.953,74.028,72.583,73.095,3216989,0
2016-10-28,73.234,73.983,73.145,73.371,1891671,0
2016-10-31,73.431,73.617,72.267,72.928,1809355,0
2016-11-01,72.918,76.071,72.899,75.819,4252934,0
2016-11-02,75.583,75.779,73.875,74.043,2246574,0
2016-11-03,74.043,74.369,73.752,73.963,1116437,0
2016-11-04,73.894,74.881,73.857,74.409,1452883,0
2016-11-07,75.354,75.779,75.207,75.473,1800214,0
2016-11-08,75.473,75.966,74.991,75.573,980725,0
2016-11-09,74.665,76.115,73.953,75.868,1588985,0
2016-11-10,76.164,76.362,74.841,76.016,2026476,0
2016-11-11,75.631,76.362,75.187,75.297,1755571,0
2016-11-14,75.424,75.941,73.807,74.181,2038852,0
2016-11-15,74.525,74.841,73.627,73.737,1935483,0
2016-11-16,73.747,74.214,73.441,74.093,1461930,0
2016-11-17,74.329,74.931,73.913,74.851,1824941,0
2016-11-18,74.931,76.518,74.782,76.086,2272908,0
2016-11-21,76.203,76.834,76.135,76.489,1527239,0
2016-11-22,76.421,76.725,75.946,76.598,1504700,0
2016-11-23,76.638,77.94,76.638,77.94,2072705,0
2016-11-25,77.998,78.167,77.506,77.702,691933,0
2016-11-28,77.732,77.94,77.284,77.615,1318962,0
2016-11-29,77.792,78.043,77.506,77.841,1190445,0
2016-11-30,77.782,78.028,76.135,76.154,1892487,0
2016-12-01,76.135,76.164,74.379,74.715,1695566,0
2016-12-02,74.744,74.871,73.943,73.993,1766358,0
2016-12-05,74.535,74.754,74.103,74.269,2049954,0
2016-12-06,74.505,74.615,73.973,74.496,1837027,0
2016-12-07,73.727,74.645,72.978,74.605,2849593,0
2016-12-08,74.535,74.54,73.707,74.113,1811743,0
2016-12-09,74.113,74.705,73.973,74.545,1476189,0
2016-12-12,74.429,75.078,74.359,74.762,1837936,0
2016-12-13,75.04,75.367,74.289,74.329,1588710,0
2016-12-14,74.477,75.834,74.279,75.16,2805242,0
2016-12-15,75.348,77.002,74.843,76.576,2151600,0
2016-12-16,76.774,76.963,75.507,75.873,7937663,0
2016-12-19,75.942,76.18,75.16,75.319,1758069,0
2016-12-20,75.487,75.794,74.923,75.695,1709444,0
2016-12-21,75.527,76.447,75.27,75.923,969658,0
2016-12-22,75.755,75.755,74.833,75.042,2103311,0
2016-12-23,75.27,76.052,75.022,75.26,1003153,0
2016-12-27,75.348,76.141,75.101,75.903,1198445,0
2016-12-28,75.834,76.101,75.358,75.814,1564764,0
2016-12-29,75.883,76.349,75.745,76.229,1486832,0
2016-12-30,76.229,76.369,74.646,74.883,1626389,0
2017-01-03,75.517,76.279,75.121,76.21,1663411,0
2017-01-04,76.091,77.467,76.091,77.457,1572241,0
2017-01-05,77.467,78.001,76.973,77.27,1161770,0
2017-01-06,77.724,78.23,76.903,78.101,983530,0
2017-01-09,78.13,78.155,77.24,77.26,973327,0
2017-01-10,77.289,77.547,76.863,76.873,804074,0
2017-01-11,76.656,76.94,76.229,76.616,1213487,0
2017-01-12,76.21,76.457,75.329,76.279,2239672,0
2017-01-13,76.18,76.676,75.932,76.596,1240730,0
2017-01-17,76.487,77.963,76.314,77.913,2209075,0
2017-01-18,78.081,78.744,77.378,78.665,2659765,0
2017-01-19,78.467,78.517,77.794,78.358,1607000,0
2017-01-20,78.764,79.18,78.447,78.991,3092332,0
2017-01-23,79.001,79.541,78.824,79.268,2788787,0
2017-01-24,79.2,79.278,78.679,79.23,1920011,0
2017-01-25,79.2,79.477,78.923,79.081,1759168,0
2017-01-26,79.101,79.161,78.487,78.764,1720450,0
2017-01-27,79.101,79.131,78.734,79.011,961698,0
2017-01-30,79.091,79.091,78.101,78.804,677263,0
2017-01-31,78.774,79.021,78.081,78.626,1321533,0
2017-02-01,78.883,78.991,77.973,78.23,1328459,0
2017-02-02,78.071,78.586,77.774,78.27,1033292,0
2017-02-03,78.784,79.497,78.299,78.606,1617670,0
2017-02-06,78.596,78.784,78.111,78.557,2497725,0
2017-02-07,75.992,76.953,74.764,76.526,6903031,0
2017-02-08,77.22,79.556,76.853,79.041,4743421,0
2017-02-09,78.981,80.19,78.854,79.942,2168943,0
2017-02-10,80.15,80.576,79.655,79.655,1940507,0
2017-02-13,80.061,80.309,79.665,80.1,1076159,0
2017-02-14,79.992,80.15,79.507,79.695,1180324,0
2017-02-15,79.695,80.664,79.576,80.596,1636763,0
2017-02-16,80.517,80.923,80.002,80.903,1063429,0
2017-02-17,80.754,81.228,80.229,81.228,1033705,0
2017-02-21,80.923,81.545,80.913,81.348,1307358,0
2017-02-22,81.091,82.159,80.991,81.992,1150814,0
2017-02-23,82.169,82.368,81.678,82.259,1524164,0
2017-02-24,81.18,83.021,80.91,83.001,2351843,0
2017-02-27,82.912,82.962,81.418,81.804,2075149,0
2017-02-28,81.862,81.922,81.228,81.448,1770581,0
2017-03-01,81.852,82.536,81.685,82.189,1551021,0
2017-03-02,81.872,82.139,81.398,81.448,1091415,0
2017-03-03,81.408,82.249,81.18,82.12,1115656,0
2017-03-06,81.605,82.169,81.496,81.872,1210377,0
2017-03-07,81.655,82.149,81.585,81.812,983843,0
2017-03-08,81.872,81.902,81.218,81.398,1349486,0
2017-03-09,81.428,81.784,80.834,81.161,1466758,0
2017-03-10,81.428,81.804,80.704,81.408,2344374,0
2017-03-13,81.378,82.061,81.205,81.892,1268181,0
2017-03-14,81.765,82.076,81.278,81.635,857198,0
2017-03-15,81.983,82.161,81.525,81.983,1504608,0
2017-03-16,81.963,82.078,81.307,81.417,1102455,0
2017-03-17,81.813,81.853,81.217,81.297,1942534,0
2017-03-20,81.387,81.387,80.016,80.493,1662813,0
2017-03-21,80.254,80.582,79.32,79.529,1826021,0
2017-03-22,79.738,79.956,79.3,79.38,1361675,0
2017-03-23,79.28,79.648,78.943,79.3,1257763,0
2017-03-24,79.38,79.857,79.285,79.598,1196653,0
2017-03-27,79.112,79.966,78.854,79.887,1830378,0
2017-03-28,79.022,80.165,78.595,79.767,2365727,0
2017-03-29,79.29,79.668,78.486,79.509,1074528,0
2017-03-30,79.28,79.916,79.171,79.529,1468386,0
2017-03-31,79.579,79.956,79.062,79.102,1739255,0
2017-04-03,79.35,79.862,78.436,78.923,3263893,0
2017-04-04,78.883,79.142,78.371,78.615,1862635,0
2017-04-05,78.814,79.643,78.744,78.982,1766870,0
2017-04-06,78.903,79.29,78.724,79.082,2380420,0
2017-04-07,79.122,79.588,78.913,79.35,1236627,0
2017-04-10,79.38,80.085,79.31,80.016,2185807,0
2017-04-11,79.728,79.777,79.201,79.559,1182458,0
2017-04-12,79.241,80.045,78.997,79.996,1354217,0
2017-04-13,79.857,80.334,79.638,79.638,1064922,0
2017-04-17,79.867,80.21,79.867,80.105,1766246,0
2017-04-18,79.936,80.274,79.817,80.224,806350,0
2017-04-19,80.284,80.562,79.986,80.125,1038110,0
2017-04-20,80.493,81.129,80.135,81.039,1008675,0
2017-04-21,81.009,82.231,80.969,81.993,2386805,0
2017-04-24,82.589,83.036,82.43,82.777,1321316,0
2017-04-25,83.076,83.493,82.897,83.314,1243197,0
2017-04-26,83.294,83.553,83.115,83.334,935954,0
2017-04-27,83.453,84.029,83.329,83.543,955313,0
2017-04-28,83.523,83.751,82.758,83.642,1481997,0
2017-05-01,83.711,84.377,83.463,83.87,2981768,0
2017-05-02,83.87,84.417,81.487,82.718,3269352,0
2017-05-03,81.735,82.459,81.188,82.44,2543850,0
2017-05-04,82.817,83.548,82.529,82.977,1825698,0
2017-05-05,83.205,83.215,82.013,82.509,1552535,0
2017-05-08,82.42,82.857,82.311,82.797,1165669,0
2017-05-09,82.698,82.753,82.122,82.609,1554341,0
2017-05-10,82.281,83.046,82.141,83.036,1644204,0
2017-05-11,82.767,83.066,82.509,83.056,1264036,0
2017-05-12,82.827,83.006,82.509,82.569,1159694,0
2017-05-15,82.529,83.056,82.479,82.867,1212623,0
2017-05-16,83.095,83.344,82.877,83.235,1340814,0
2017-05-17,82.718,83.165,82.251,82.311,1955973,0
2017-05-18,82.311,82.902,82.043,82.271,1487768,0
2017-05-19,82.649,82.977,82.4,82.659,1338724,0
2017-05-22,82.897,83.751,82.708,83.483,1461988,0
2017-05-23,83.602,83.95,83.006,83.115,1477527,0
2017-05-24,83.066,83.498,82.937,83.403,1442191,0
2017-05-25,83.751,85.003,83.453,84.804,1430432,0
2017-05-26,84.496,85.082,84.496,84.725,1402127,0
2017-05-30,84.447,84.834,84.238,84.735,1528008,0
2017-05-31,84.974,85.4,84.725,85.311,2418907,0
2017-06-01,85.311,86.206,85.311,86.206,1638678,0
2017-06-02,86.126,86.752,85.828,86.106,1369696,0
2017-06-05,86.106,86.424,85.927,85.986,1176802,0
2017-06-06,85.46,86.264,85.46,85.688,1098920,0
2017-06-07,85.858,86.071,85.56,85.986,1119913,0
2017-06-08,85.996,86.066,84.298,84.735,2035509,0
2017-06-09,84.744,85.082,83.394,84.059,1318253,0
2017-06-12,83.811,84.377,82.817,84.377,1930652,0
2017-06-13,84.516,85.43,84.516,85.182,1462427,0
2017-06-14,85.62,86.014,84.973,85.461,1521320,0
2017-06-15,84.933,85.989,84.394,85.76,1923211,0
2017-06-16,85.73,86.039,84.733,84.923,2323717,0
2017-06-19,85.242,85.361,84.305,84.803,1568047,0
2017-06-20,84.614,85.002,84.354,84.883,2028027,0
2017-06-21,84.973,85.242,84.434,84.723,1155877,0
2017-06-22,84.743,84.943,84.175,84.594,850140,0
2017-06-23,84.624,84.843,84.205,84.574,1255164,0
2017-06-26,84.803,84.863,84.115,84.634,1039070,0
2017-06-27,84.474,85.341,84.215,84.953,1943449,0
2017-06-28,85.262,85.8,84.514,85.71,1135693,0
2017-06-29,85.471,85.566,83.726,84.544,1516316,0
2017-06-30,84.733,85.481,84.534,85.132,1475512,0
2017-07-03,85.441,85.81,85.092,85.182,828871,0
2017-07-05,85.401,86.049,85.401,85.84,1651288,0
2017-07-06,85.531,85.571,84.963,85.282,1526212,0
2017-07-07,85.501,86.677,85.501,86.508,1784954,0
2017-07-10,86.538,87.265,86.219,87.026,1491002,0
2017-07-11,87.006,87.614,86.737,87.544,1977966,0
2017-07-12,87.724,88.382,87.664,88.322,1809313,0
2017-07-13,88.591,89.065,88.182,88.97,1731426,0
2017-07-14,89.219,89.488,88.98,89.299,1145937,0
2017-07-17,89.339,89.468,89.03,89.349,1152947,0
2017-07-18,89.259,89.568,88.91,89.568,952318,0
2017-07-19,89.618,89.987,89.369,89.588,1276418,0
2017-07-20,89.568,89.827,89.269,89.528,1467868,0
2017-07-21,89.498,89.967,89.478,89.718,1036603,0
2017-07-24,89.708,90.007,89.1,89.837,961345,0
2017-07-25,89.807,89.937,89.284,89.419,1301767,0
2017-07-26,89.718,90.405,89.429,90.405,1124043,0
2017-07-27,90.635,90.774,89.967,90.764,2904312,0
2017-07-28,90.714,90.844,90.047,90.545,1334381,0
2017-07-31,90.894,91.273,90.704,90.934,1862470,0
2017-08-01,91.422,91.612,90.954,91.582,1954952,0
2017-08-02,91.612,92.489,90.605,90.954,2269761,0
2017-08-03,90.774,91.233,89.568,90.126,2183366,0
2017-08-04,90.216,90.585,89.708,90.086,2746101,0
2017-08-07,89.907,90.316,89.887,90.266,2393015,0
2017-08-08,90.146,90.376,89.618,89.708,956665,0
2017-08-09,89.159,89.349,88.83,89.11,1143948,0
2017-08-10,88.99,89.448,88.771,88.98,1642998,0
2017-08-11,88.781,89.359,88.761,88.94,783062,0
2017-08-14,89.718,90.326,89.558,90.166,730320,0
2017-08-15,90.186,90.595,90.146,90.376,845460,0
2017-08-16,89.887,91.637,89.718,91.163,1513447,0
2017-08-17,91.153,91.243,89.219,89.289,1163659,0
2017-08-18,89.219,89.842,88.691,89.548,3077682,0
2017-08-21,89.548,90.615,89.518,90.575,1350036,0
2017-08-22,90.844,91.372,90.59,91.293,1222326,0
2017-08-23,91.063,91.203,90.764,91.053,979270,0
2017-08-24,91.293,91.293,90.764,90.964,1188921,0
2017-08-25,91.303,91.462,90.894,91.053,832992,0
2017-08-28,91.352,91.572,91.073,91.502,673676,0
2017-08-29,91.053,91.941,90.994,91.652,934294,0
2017-08-30,91.661,92.2,91.432,92.1,885822,0
2017-08-31,92.429,92.763,92.195,92.628,1434878,0
2017-09-01,92.858,92.997,91.701,92.05,1025597,0
2017-09-05,91.811,92.03,91.412,91.921,1010880,0
2017-09-06,92.1,92.319,91.572,92.18,969576,0
2017-09-07,92.359,92.549,91.941,92.24,959824,0
2017-09-08,92.22,92.429,91.841,92.01,1064458,0
2017-09-11,92.509,93.097,92.19,93.097,1104544,0
2017-09-12,93.207,93.436,92.658,93.037,774837,0
2017-09-13,92.788,92.888,92.12,92.13,877578,0
2017-09-14,92.1,92.475,91.78,92.11,997087,0
2017-09-15,92.06,92.33,91.72,92.01,2101650,0
2017-09-18,92.19,93.61,92.096,93.54,2223601,0
2017-09-19,93.47,93.68,92.66,92.77,1272277,0
2017-09-20,92.87,93.125,92.18,92.8,1119762,0
2017-09-21,92.67,92.93,92.35,92.72,787621,0
2017-09-22,92.68,93.12,92.54,93.05,968942,0
2017-09-25,93.05,93.21,92.14,92.83,1361975,0
2017-09-26,92.93,93.166,92.51,92.65,933099,0
2017-09-27,92.98,93.45,92.78,93,856341,0
2017-09-28,92.57,93.39,92.52,93.34,891823,0
2017-09-29,93.36,93.65,93,93.39,1076423,0
2017-10-02,93.46,93.86,93.14,93.33,867480,0
2017-10-03,93.33,93.59,93.06,93.4,520125,0
2017-10-04,93.44,93.94,93.27,93.71,1107182,0
2017-10-05,93.91,93.95,93.36,93.82,733348,0
2017-10-06,93.76,93.99,93.5,93.91,1263478,0
2017-10-09,94,94.45,93.81,94.35,742387,0
2017-10-10,94.51,94.95,94.32,94.61,1332528,0
2017-10-11,94.58,94.72,94.34,94.64,858647,0
2017-10-12,94.56,94.99,94.42,94.61,1103279,0
2017-10-13,94.9,95.14,94.64,94.96,1042887,0
2017-10-16,95.06,95.27,94.755,95.21,1019658,0
2017-10-17,95.24,95.24,94.13,94.38,963990,0
2017-10-18,94.37,95.21,94.2906,94.81,652581,0
2017-10-19,94.78,95.21,94.18,95.15,1023681,0
2017-10-20,95.49,95.5,94.8,95.28,976680,0
2017-10-23,95.5,96,95.49,95.71,743414,0
2017-10-24,95.84,95.97,95.24,95.27,806909,0
2017-10-25,95.31,95.95,95.03,95.53,864390,0
2017-10-26,96.1,96.36,95.74,95.94,888029,0
2017-10-27,96.14,96.67,95.88,96.62,994549,0
2017-10-30,96.46,96.46,95.74,96.07,1241192,0
2017-10-31,91.25,93.3,90.8,92.76,4394177,0
2017-11-01,94.12,94.89,92.47,93.11,2849764,0
2017-11-02,93.44,93.63,92.91,93.36,1489378,0
2017-11-03,93.01,93.45,92.59,93.18,1264354,0
2017-11-06,93.32,93.7,93,93.13,1620879,0
2017-11-07,90.47,92.99,90.47,90.47,4748852,0
2017-11-08,90.41,92.105,90,91.65,2400635,0
2017-11-09,91.5,92.79,90.96,92.52,2704694,0
2017-11-10,92.33,92.97,92.12,92.76,1800164,0
