Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.496,11.707,11.449,11.707,1119984,0
2005-02-28,11.729,11.729,11.462,11.523,1083582,0
2005-03-01,11.514,12.103,11.514,12.042,2417709,0
2005-03-02,11.964,11.974,11.729,11.81,1194076,0
2005-03-03,11.875,11.89,11.699,11.834,1059166,0
2005-03-04,11.895,12.174,11.838,12.126,1008627,0
2005-03-07,12.126,12.159,11.993,12.042,737517,0
2005-03-08,12.032,12.15,11.914,11.969,716533,0
2005-03-09,11.946,12.212,11.946,12.093,880995,0
2005-03-10,12.07,12.07,11.885,12.042,1493024,0
2005-03-11,12.089,12.198,12.047,12.107,833882,0
2005-03-14,12.141,12.184,12.019,12.098,653570,0
2005-03-15,12.121,12.295,12.089,12.141,1003918,0
2005-03-16,12.107,12.164,11.82,11.843,1772696,0
2005-03-17,11.899,12.066,11.79,12.047,751223,0
2005-03-18,12.141,12.141,11.964,12.014,1601383,0
2005-03-21,11.984,11.993,11.838,11.954,438144,0
2005-03-22,11.933,12.268,11.885,11.949,950378,0
2005-03-23,11.89,11.899,11.619,11.619,1042035,0
2005-03-24,12.353,13.175,12.146,13.057,7368758,0
2005-03-28,12.98,13.17,12.618,12.64,2993331,0
2005-03-29,12.64,12.81,12.305,12.333,2046805,0
2005-03-30,12.39,12.533,12.305,12.454,1379527,0
2005-03-31,12.48,12.584,12.376,12.48,1376956,0
2005-04-01,12.584,12.584,12.268,12.408,1560693,0
2005-04-04,12.464,12.523,12.376,12.489,1403942,0
2005-04-05,12.632,12.684,12.579,12.627,1277596,0
2005-04-06,12.684,12.707,12.432,12.45,695543,0
2005-04-07,12.45,12.523,12.376,12.489,473691,0
2005-04-08,12.499,12.499,12.154,12.159,968794,0
2005-04-11,12.353,12.376,11.964,12.089,1027471,0
2005-04-12,12.066,12.29,11.829,12.259,1185940,0
2005-04-13,12.226,12.226,11.643,11.712,1000061,0
2005-04-14,11.766,11.8,11.482,11.496,1655347,0
2005-04-15,11.496,11.532,11.203,11.241,1914891,0
2005-04-18,11.254,11.427,11.166,11.326,1040317,0
2005-04-19,11.418,11.58,11.418,11.532,1083582,0
2005-04-20,11.546,11.58,11.359,11.442,1257038,0
2005-04-21,11.556,11.695,11.496,11.666,866858,0
2005-04-22,11.61,11.61,11.316,11.432,912687,0
2005-04-25,11.523,11.666,11.458,11.615,683553,0
2005-04-26,11.619,11.825,11.399,11.432,924253,0
2005-04-27,11.373,11.373,11.123,11.263,1680620,0
2005-04-28,11.301,11.349,11.113,11.136,1233483,0
2005-04-29,11.263,11.537,11.236,11.442,1554270,0
2005-05-02,11.496,11.546,11.306,11.537,1240329,0
2005-05-03,11.666,11.969,11.496,11.834,3012601,0
2005-05-04,11.964,12.141,11.866,12.126,1706741,0
2005-05-05,12.126,12.277,11.993,12.15,1053599,0
2005-05-06,12.212,12.305,12.107,12.164,603037,0
2005-05-09,12.174,12.528,12.174,12.484,1429210,0
2005-05-10,12.376,12.499,12.263,12.386,1835658,0
2005-05-11,12.376,12.556,12.362,12.556,1534138,0
2005-05-12,12.556,12.655,12.116,12.141,1571402,0
2005-05-13,12.226,12.353,11.866,11.979,1352541,0
2005-05-16,11.979,12.295,11.964,12.295,1310575,0
2005-05-17,12.295,12.66,12.249,12.632,1447627,0
2005-05-18,12.693,12.99,12.688,12.916,1759848,0
2005-05-19,12.916,12.957,12.82,12.934,866432,0
2005-05-20,12.934,12.948,12.757,12.878,839879,0
2005-05-23,12.878,13.067,12.873,12.99,639437,0
2005-05-24,12.99,13.076,12.835,13.067,767924,0
2005-05-25,13.029,13.029,12.636,12.757,750798,0
2005-05-26,12.839,13.005,12.801,12.98,594895,0
2005-05-27,12.99,13.127,12.99,13.076,540075,0
2005-05-31,13.107,13.107,12.948,12.948,964511,0
2005-06-01,12.967,13.49,12.967,13.35,1394946,0
2005-06-02,13.35,13.35,13.098,13.16,958086,0
2005-06-03,13.16,13.409,13.103,13.16,1083582,0
2005-06-06,13.156,13.203,13.034,13.117,733661,0
2005-06-07,13.175,13.467,13.039,13.067,821038,0
2005-06-08,13.076,13.086,12.82,12.86,699830,0
2005-06-09,12.873,13.015,12.702,13.015,833028,0
2005-06-10,13.098,13.22,13.062,13.076,557635,0
2005-06-13,13.076,13.307,13.034,13.243,875431,0
2005-06-14,13.243,13.409,13.223,13.399,718677,0
2005-06-15,13.544,13.575,13.307,13.575,798764,0
2005-06-16,13.519,13.654,13.454,13.524,1084433,0
2005-06-17,13.524,13.553,13.384,13.404,1481460,0
2005-06-20,13.394,13.404,13.27,13.298,1181655,0
2005-06-21,13.298,13.298,13.086,13.117,1355544,0
2005-06-22,13.175,13.193,13.044,13.098,1241187,0
2005-06-23,13.076,13.122,12.791,12.911,1540996,0
2005-06-24,12.888,13.107,12.684,12.906,6379832,0
2005-06-27,12.906,13.098,12.897,13.076,2142313,0
2005-06-28,13.17,13.298,13.17,13.238,1154675,0
2005-06-29,13.26,13.355,13.228,13.274,1185509,0
2005-06-30,13.394,13.436,13.107,13.107,851873,0
2005-07-01,13.17,13.251,13.01,13.223,1197074,0
2005-07-05,13.284,13.284,13.122,13.274,1699033,0
2005-07-06,13.331,13.427,13.251,13.345,1347404,0
2005-07-07,13.215,13.35,13.117,13.34,497675,0
2005-07-08,13.436,13.775,13.436,13.734,1034753,0
2005-07-11,13.766,14.155,13.751,14.125,1486174,0
2005-07-12,14.183,14.183,13.944,14.15,828315,0
2005-07-13,14.15,14.193,13.985,14.019,522514,0
2005-07-14,14.028,14.276,14.009,14.14,858725,0
2005-07-15,14.14,14.179,14.078,14.135,254835,0
2005-07-18,14.115,14.247,14.019,14.242,1024046,0
2005-07-19,14.298,14.467,14.174,14.445,902409,0
2005-07-20,14.402,14.603,14.359,14.575,949097,0
2005-07-21,14.677,14.722,14.522,14.561,883564,0
2005-07-22,14.561,14.732,14.477,14.616,698114,0
2005-07-25,14.732,14.91,14.509,14.527,1425356,0
2005-07-26,14.349,14.349,13.975,14.041,2770616,0
2005-07-27,14.097,14.159,13.911,13.994,1233908,0
2005-07-28,13.994,14.288,13.957,14.218,1443773,0
2005-07-29,14.193,14.276,14.061,14.12,850160,0
2005-08-01,13.902,14.252,13.902,14.201,1241187,0
2005-08-02,14.242,14.383,14.223,14.298,1434777,0
2005-08-03,14.654,14.803,14.467,14.546,2725646,0
2005-08-04,14.445,14.453,14.014,14.209,1296438,0
2005-08-05,14.213,14.5,14.169,14.169,582906,0
2005-08-08,14.242,14.407,14.201,14.242,810330,0
2005-08-09,14.267,14.313,14.115,14.179,573480,0
2005-08-10,14.197,14.339,14.019,14.097,1109279,0
2005-08-11,14.174,14.349,14.125,14.267,1269029,0
2005-08-12,14.267,14.276,13.975,14.083,606460,0
2005-08-15,14.083,14.115,13.871,13.99,872856,0
2005-08-16,13.99,14.083,13.794,13.818,1358116,0
2005-08-17,13.748,13.808,13.611,13.669,1271168,0
2005-08-18,13.611,13.644,13.427,13.524,1337126,0
2005-08-19,13.682,13.682,13.48,13.509,1311424,0
2005-08-22,13.534,13.611,13.384,13.404,1303294,0
2005-08-23,13.514,13.519,13.251,13.307,1303720,0
2005-08-24,13.307,13.365,13.141,13.215,968367,0
2005-08-25,13.307,13.307,13.057,13.086,1005632,0
2005-08-26,13.141,13.223,13.029,13.16,1352975,0
2005-08-29,13.16,13.165,12.957,13.095,1558555,0
2005-08-30,13.095,13.175,13.024,13.098,766212,0
2005-08-31,13.127,13.302,13.086,13.298,574766,0
2005-09-01,13.298,13.49,13.298,13.389,1327706,0
2005-09-02,13.45,13.458,13.146,13.223,693403,0
2005-09-06,13.331,13.389,13.274,13.37,457416,0
2005-09-07,13.427,13.544,13.355,13.5,660854,0
2005-09-08,13.5,13.584,13.454,13.534,495965,0
2005-09-09,13.588,13.734,13.588,13.724,822319,0
2005-09-12,13.682,13.751,13.549,13.743,979929,0
2005-09-13,13.751,13.832,13.706,13.751,1152957,0
2005-09-14,13.751,13.78,13.649,13.734,802619,0
2005-09-15,13.794,13.808,13.418,13.446,886138,0
2005-09-16,13.467,13.588,13.458,13.544,890419,0
2005-09-19,13.519,13.563,13.404,13.413,764068,0
2005-09-20,13.467,13.544,13,13.117,1379102,0
2005-09-21,13.117,13.117,12.632,12.916,1666057,0
2005-09-22,12.86,13.146,12.786,13.095,1106705,0
2005-09-23,13.076,13.151,12.98,13.086,612886,0
2005-09-26,13.151,13.17,12.99,13.098,738803,0
2005-09-27,13.098,13.17,12.901,13.156,1108418,0
2005-09-28,13.16,13.284,13.024,13.117,782914,0
2005-09-29,13.098,13.098,12.851,13.049,1199217,0
2005-09-30,13.107,13.365,13.029,13.36,766643,0
2005-10-03,13.384,13.404,13.127,13.188,830887,0
2005-10-04,13.193,13.322,12.925,12.967,617164,0
2005-10-05,12.906,12.906,12.357,12.417,1589819,0
2005-10-06,12.417,12.427,11.984,12.254,1364109,0
2005-10-07,12.29,12.427,12.277,12.353,725098,0
2005-10-10,12.376,12.376,12.061,12.121,980787,0
2005-10-11,12.121,12.249,12.037,12.169,1364536,0
2005-10-12,12.084,12.098,11.752,11.843,1906753,0
2005-10-13,11.875,11.954,11.78,11.904,939672,0
2005-10-14,11.964,12.001,11.825,11.866,1110136,0
2005-10-17,11.866,11.928,11.78,11.918,994063,0
2005-10-18,11.974,12.066,11.857,11.857,1261749,0
2005-10-19,11.857,11.969,11.815,11.949,703682,0
2005-10-20,11.988,12.244,11.949,11.984,939246,0
2005-10-21,12.074,12.164,11.954,12.047,813328,0
2005-10-24,12.159,12.454,12.159,12.408,991923,0
2005-10-25,12.408,12.523,12.116,12.216,920826,0
2005-10-26,12.231,12.489,12.174,12.231,579477,0
2005-10-27,12.216,12.319,12.047,12.098,776067,0
2005-10-28,12.343,12.514,12.259,12.484,815039,0
2005-10-31,12.608,12.801,12.589,12.712,740088,0
2005-11-01,12.771,12.835,12.538,12.752,697258,0
2005-11-02,12.608,12.791,12.533,12.734,821891,0
2005-11-03,12.734,12.734,11.974,11.993,3023309,0
2005-11-04,11.964,12.074,11.815,12.037,1320423,0
2005-11-07,11.964,12.057,11.785,11.866,1373960,0
2005-11-08,11.643,11.838,11.643,11.69,1321278,0
2005-11-09,11.69,11.89,11.657,11.81,639013,0
2005-11-10,11.8,11.949,11.633,11.949,1043747,0
2005-11-11,12.01,12.07,11.885,12.028,941384,0
2005-11-14,11.853,11.866,11.605,11.619,1974428,0
2005-11-15,11.61,11.699,11.462,11.629,1591533,0
2005-11-16,11.6,11.629,11.449,11.514,1030470,0
2005-11-17,11.462,11.556,11.442,11.492,1612947,0
2005-11-18,11.523,11.576,11.399,11.487,1647211,0
2005-11-21,11.409,11.523,11.254,11.496,3198907,0
2005-11-22,11.442,11.8,11.432,11.747,1522148,0
2005-11-23,12.432,12.717,12.216,12.29,3614779,0
2005-11-25,12.333,12.395,12.249,12.333,793622,0
2005-11-28,12.367,12.367,12.141,12.249,2302067,0
2005-11-29,12.268,12.472,12.268,12.399,1592385,0
2005-11-30,12.399,12.48,12.399,12.417,1538426,0
2005-12-01,12.608,12.888,12.528,12.851,2383443,0
2005-12-02,12.786,12.934,12.776,12.934,1383815,0
2005-12-05,12.844,12.844,12.608,12.636,2889683,0
2005-12-06,12.693,12.844,12.665,12.752,1173949,0
2005-12-07,12.734,12.786,12.484,12.484,1330276,0
2005-12-08,12.499,12.665,12.44,12.533,1352975,0
2005-12-09,12.575,12.64,12.467,12.618,613310,0
2005-12-12,12.717,12.726,12.499,12.56,1427498,0
2005-12-13,12.565,12.748,12.514,12.693,2018538,0
2005-12-14,12.693,12.766,12.499,12.552,1946583,0
2005-12-15,12.523,12.565,12.417,12.427,723809,0
2005-12-16,12.467,12.499,12.277,12.3,761929,0
2005-12-19,12.263,12.386,12.107,12.107,1980851,0
2005-12-20,12.107,12.319,12.107,12.212,850585,0
2005-12-21,12.236,12.386,12.226,12.282,737091,0
2005-12-22,12.343,12.56,12.3,12.56,727240,0
2005-12-23,12.556,12.594,12.484,12.514,725953,0
2005-12-27,12.556,12.599,12.399,12.417,733661,0
2005-12-28,12.432,12.519,12.328,12.333,1163671,0
2005-12-29,12.333,12.674,12.333,12.565,1369677,0
2005-12-30,12.514,12.514,12.376,12.417,648005,0
2006-01-03,12.362,12.632,12.319,12.632,1927312,0
2006-01-04,12.608,12.707,12.514,12.702,1628796,0
2006-01-05,12.726,12.856,12.665,12.757,1962006,0
2006-01-06,12.865,12.975,12.748,12.86,743939,0
2006-01-09,12.86,12.86,12.734,12.786,1329845,0
2006-01-10,12.726,12.743,12.608,12.688,1209492,0
2006-01-11,12.608,12.627,12.489,12.618,1343120,0
2006-01-12,12.618,12.757,12.584,12.632,1359828,0
2006-01-13,12.688,12.748,12.623,12.669,793201,0
2006-01-17,12.608,12.693,12.608,12.64,871572,0
2006-01-18,12.627,12.627,12.45,12.484,2889683,0
2006-01-19,12.489,12.533,12.417,12.417,1825380,0
2006-01-20,12.417,12.417,12.074,12.189,2199709,0
2006-01-23,12.194,12.45,12.189,12.343,857872,0
2006-01-24,12.333,12.556,12.305,12.542,1958146,0
2006-01-25,12.655,12.726,12.608,12.707,1375673,0
2006-01-26,12.734,12.839,12.707,12.776,1403942,0
2006-01-27,12.835,13.019,12.771,13.015,1549558,0
2006-01-30,13.019,13.095,12.948,13.095,1157673,0
2006-01-31,13.151,13.294,13.117,13.175,1853646,0
2006-02-01,13.175,13.454,13.175,13.45,1607807,0
2006-02-02,13.446,13.5,13.156,13.274,1665196,0
2006-02-03,13.251,13.251,13.122,13.175,1469040,0
2006-02-06,13.203,13.331,13.188,13.331,1770131,0
2006-02-07,13.336,13.939,13.117,13.808,5373780,0
2006-02-08,13.775,13.828,13.584,13.743,3515846,0
2006-02-09,13.751,13.994,13.724,13.935,2682820,0
2006-02-10,13.944,14.014,13.639,13.99,2148741,0
2006-02-13,13.893,13.952,13.719,13.939,1129406,0
2006-02-14,13.939,14.115,13.931,14.066,2732073,0
2006-02-15,14.066,14.349,14.051,14.293,1173518,0
2006-02-16,14.349,14.487,14.321,14.453,1364963,0
2006-02-17,14.242,14.654,14.242,14.607,1472037,0
2006-02-21,14.654,14.654,14.276,14.411,1224054,0
2006-02-22,14.522,14.575,14.44,14.487,1118694,0
2006-02-23,14.477,14.645,14.276,14.603,1134974,0
2006-02-24,14.603,14.63,14.061,14.284,2620715,0
2006-02-27,14.335,14.513,14.335,14.425,841594,0
2006-02-28,14.267,14.364,14.159,14.201,1086145,0
2006-03-01,14.373,14.527,14.349,14.453,1293016,0
2006-03-02,14.453,14.453,14.272,14.325,963656,0
2006-03-03,14.325,14.435,14.308,14.339,553353,0
2006-03-06,14.313,14.339,14.102,14.193,393598,0
2006-03-07,14.15,14.174,13.957,14.083,1409937,0
2006-03-08,14.078,14.197,13.851,14.135,1078866,0
2006-03-09,14.135,14.298,14.024,14.102,636869,0
2006-03-10,14.102,14.392,14.009,14.267,752080,0
2006-03-13,14.359,14.402,14.188,14.201,565345,0
2006-03-14,14.169,14.435,14.159,14.359,674132,0
2006-03-15,14.209,14.477,14.209,14.43,845019,0
2006-03-16,14.5,14.798,14.477,14.654,669849,0
2006-03-17,14.654,14.692,14.509,14.603,979074,0
2006-03-20,14.561,14.616,14.453,14.551,447994,0
2006-03-21,14.522,14.635,14.293,14.383,761501,0
2006-03-22,14.383,14.517,14.308,14.487,1383378,0
2006-03-23,14.453,14.692,14.421,14.541,667280,0
2006-03-24,14.598,14.654,14.402,14.477,430859,0
2006-03-27,14.477,14.5,14.392,14.425,431717,0
2006-03-28,14.467,14.467,14.228,14.276,639013,0
2006-03-29,14.284,14.517,14.252,14.509,782491,0
2006-03-30,14.616,14.741,14.445,14.509,556351,0
2006-03-31,14.509,14.527,14.359,14.472,692118,0
2006-04-03,14.288,14.522,14.279,14.298,624450,0
2006-04-04,14.339,14.584,14.313,14.421,760219,0
2006-04-05,14.421,14.43,14.288,14.335,774350,0
2006-04-06,14.293,14.575,14.293,14.522,1251041,0
2006-04-07,14.541,14.687,14.435,14.462,975649,0
2006-04-10,14.513,14.513,14.364,14.43,478408,0
2006-04-11,14.509,14.509,14.317,14.421,1072440,0
2006-04-12,14.453,14.64,14.43,14.477,738803,0
2006-04-13,14.477,14.593,14.383,14.561,1310575,0
2006-04-17,14.517,14.746,14.453,14.5,996207,0
2006-04-18,14.527,14.836,14.517,14.808,809900,0
2006-04-19,14.826,15.075,14.826,15.037,1056597,0
2006-04-20,14.983,15.138,14.954,15.013,726385,0
2006-04-21,15.07,15.105,14.836,14.894,916974,0
2006-04-24,14.86,14.875,14.635,14.75,963226,0
2006-04-25,14.625,14.91,14.541,14.746,2547048,0
2006-04-26,14.775,14.875,14.495,14.556,1108418,0
2006-04-27,14.789,15.431,14.775,15.341,2672540,0
2006-04-28,15.061,15.061,14.784,14.841,2281084,0
2006-05-01,14.944,15.176,14.717,14.717,1876348,0
2006-05-02,14.746,14.935,14.746,14.92,1349973,0
2006-05-03,14.92,14.993,14.775,14.958,1422354,0
2006-05-04,14.954,15.218,14.901,15.184,2135889,0
2006-05-05,15.221,15.465,15.08,15.426,1382952,0
2006-05-08,15.411,15.44,15.199,15.308,982074,0
2006-05-09,15.285,15.411,15.194,15.397,684842,0
2006-05-10,15.317,15.421,15.27,15.421,1064302,0
2006-05-11,15.421,15.477,15.317,15.384,1356406,0
2006-05-12,15.369,15.369,15.07,15.13,1510583,0
2006-05-15,14.965,15.12,14.755,15.047,2101631,0
2006-05-16,15.094,15.221,14.979,15.101,1534138,0
2006-05-17,15.061,15.101,14.727,14.826,1753425,0
2006-05-18,14.836,14.897,14.672,14.793,1584679,0
2006-05-19,14.818,14.846,14.527,14.741,1516578,0
2006-05-22,14.712,14.712,14.317,14.517,1212922,0
2006-05-23,14.58,14.75,14.477,14.477,1019761,0
2006-05-24,14.477,14.589,14.179,14.551,1251041,0
2006-05-25,14.616,14.826,14.611,14.76,1055311,0
2006-05-26,14.803,14.894,14.687,14.879,451419,0
2006-05-30,14.879,14.884,14.593,14.625,1023191,0
2006-05-31,14.654,15.094,14.654,15.075,1973570,0
2006-06-01,15.151,15.151,14.988,15.133,1131544,0
2006-06-02,15.369,15.55,15.336,15.51,1393662,0
2006-06-05,15.515,15.568,15.231,15.27,2359889,0
2006-06-06,15.331,15.35,14.983,15.143,1212067,0
2006-06-07,15.085,15.105,14.793,14.803,961515,0
2006-06-08,14.64,14.64,14.267,14.575,2089634,0
2006-06-09,14.65,14.732,14.487,14.575,1311424,0
2006-06-12,14.63,14.717,14.546,14.625,1809960,0
2006-06-13,14.663,14.75,14.218,14.344,1257038,0
2006-06-14,14.313,14.477,14.205,14.298,1510583,0
2006-06-15,14.359,14.92,14.354,14.901,1678044,0
2006-06-16,14.901,15.057,14.875,14.935,1332848,0
2006-06-19,14.988,14.998,14.775,14.803,1145251,0
2006-06-20,14.784,14.983,14.77,14.803,955091,0
2006-06-21,14.803,15.11,14.803,14.988,934962,0
2006-06-22,14.954,14.993,14.836,14.935,746083,0
2006-06-23,14.884,15.052,14.821,14.91,919542,0
2006-06-26,14.91,14.935,14.779,14.91,965799,0
2006-06-27,14.901,14.92,14.5,14.598,1245902,0
2006-06-28,14.571,14.616,14.453,14.571,2034387,0
2006-06-29,14.663,15.105,14.663,15.052,1206070,0
2006-06-30,15.066,15.105,14.988,15.037,1350405,0
2006-07-03,15.057,15.199,15.057,15.199,400025,0
2006-07-05,15.176,15.246,14.925,15.166,1073297,0
2006-07-06,15.156,15.29,14.949,15.089,1312713,0
2006-07-07,14.965,15.085,14.925,14.983,1484033,0
2006-07-10,15.042,15.241,15.008,15.07,1337554,0
2006-07-11,15.037,15.161,14.865,15.12,862147,0
2006-07-12,15.037,15.138,14.897,14.944,689122,0
2006-07-13,14.944,14.944,14.635,14.667,742231,0
2006-07-14,14.616,14.625,14.349,14.407,593183,0
2006-07-17,14.392,14.509,14.313,14.335,417156,0
2006-07-18,14.359,14.477,14.233,14.368,1103708,0
2006-07-19,14.402,14.709,14.383,14.611,1012486,0
2006-07-20,14.611,14.663,14.262,14.276,1050172,0
2006-07-21,14.313,14.321,14.066,14.097,1014624,0
2006-07-24,14.188,14.453,14.188,14.392,1257038,0
2006-07-25,14.392,14.667,14.349,14.616,927681,0
2006-07-26,14.571,14.727,14.5,14.551,951240,0
2006-07-27,14.556,14.682,14.383,14.383,937527,0
2006-07-28,14.453,14.616,14.445,14.561,1189796,0
2006-07-31,14.5,14.546,14.402,14.402,861722,0
2006-08-01,14.407,14.477,14.209,14.233,926823,0
2006-08-02,13.098,13.519,12.957,13.37,5439303,0
2006-08-03,13.427,13.907,13.375,13.743,2926946,0
2006-08-04,13.871,14.193,13.706,13.743,1601808,0
2006-08-07,13.775,13.893,13.639,13.678,1466473,0
2006-08-08,13.616,13.659,13.34,13.355,2159447,0
2006-08-09,13.436,13.596,13.427,13.436,1460475,0
2006-08-10,13.409,13.58,13.35,13.558,2576172,0
2006-08-11,13.567,13.794,13.558,13.644,1383815,0
2006-08-14,13.751,14.041,13.751,13.893,1965859,0
2006-08-15,13.952,14.135,13.884,14.092,1516151,0
2006-08-16,14.145,14.44,14.078,14.368,1293869,0
2006-08-17,14.308,14.392,14.284,14.313,1143541,0
2006-08-18,14.313,14.445,14.238,14.387,621021,0
2006-08-21,14.359,14.411,14.293,14.317,682268,0
2006-08-22,14.293,14.453,14.279,14.425,784199,0
2006-08-23,14.383,14.541,14.179,14.462,676273,0
2006-08-24,14.458,14.467,14.066,14.075,1842082,0
2006-08-25,14.028,14.193,13.944,14.078,1407796,0
2006-08-28,14.078,14.159,14.061,14.102,892559,0
2006-08-29,14.102,14.115,13.966,14.028,1472894,0
2006-08-30,14.041,14.359,14.032,14.293,750798,0
2006-08-31,14.293,14.359,14.209,14.272,1050600,0
2006-09-01,14.284,14.435,14.284,14.368,456558,0
2006-09-05,14.368,14.517,14.293,14.5,1265603,0
2006-09-06,14.445,14.445,14.179,14.209,793201,0
2006-09-07,14.174,14.193,14.061,14.075,864720,0
2006-09-08,14.087,14.505,14.075,14.402,1214206,0
2006-09-11,14.383,14.416,14.242,14.276,763647,0
2006-09-12,14.267,14.607,14.267,14.593,707540,0
2006-09-13,14.616,14.695,14.541,14.541,962369,0
2006-09-14,14.551,14.699,14.522,14.603,778207,0
2006-09-15,14.677,14.784,14.607,14.658,754649,0
2006-09-18,14.625,14.76,14.509,14.571,809900,0
2006-09-19,14.551,14.616,14.411,14.477,799621,0
2006-09-20,14.517,14.658,14.509,14.556,970935,0
2006-09-21,14.589,14.851,14.482,14.482,857009,0
2006-09-22,14.458,14.487,14.279,14.392,996629,0
2006-09-25,14.472,14.472,14.209,14.392,1081010,0
2006-09-26,14.487,14.86,14.487,14.798,1063449,0
2006-09-27,14.784,15.176,14.765,14.935,1573972,0
2006-09-28,14.944,15.018,14.92,15.013,896846,0
2006-09-29,14.954,15.052,14.86,14.958,1135402,0
2006-10-02,14.925,15.101,14.87,15.07,709680,0
2006-10-03,15.085,15.26,15.052,15.151,1133261,0
2006-10-04,15.156,15.384,15.138,15.384,700256,0
2006-10-05,15.384,15.789,15.369,15.737,1607807,0
2006-10-06,15.737,15.885,15.55,15.653,946947,0
2006-10-09,15.588,15.668,15.502,15.653,2300353,0
2006-10-10,15.621,15.774,15.602,15.737,1255752,0
2006-10-11,15.732,15.732,15.502,15.563,1052741,0
2006-10-12,15.568,15.881,15.55,15.857,882277,0
2006-10-13,15.714,16.022,15.714,15.914,699830,0
2006-10-16,15.877,15.975,15.803,15.952,579477,0
2006-10-17,15.924,15.932,15.687,15.9,715246,0
2006-10-18,15.962,16.112,15.835,15.862,547782,0
2006-10-19,15.803,16.064,15.803,16.064,673704,0
2006-10-20,16.102,16.107,15.885,15.919,548214,0
2006-10-23,15.877,16.17,15.867,16.004,677984,0
2006-10-24,16.022,16.285,16.007,16.112,1235193,0
2006-10-25,16.022,16.166,16.004,16.078,758935,0
2006-10-26,16.133,16.343,16.042,16.299,573054,0
2006-10-27,16.221,16.371,16.068,16.068,1070729,0
2006-10-30,15.97,16.184,15.957,16.107,738803,0
2006-10-31,16.107,16.203,15.952,16.004,1384239,0
2006-11-01,15.995,16.18,15.756,15.803,1580824,0
2006-11-02,15.714,16.226,15.44,16.152,1880203,0
2006-11-03,16.203,16.317,15.821,16.004,1445909,0
2006-11-06,16.064,16.18,15.995,16.107,563627,0
2006-11-07,16.107,16.367,16.087,16.251,626589,0
2006-11-08,16.217,16.447,16.189,16.367,507521,0
2006-11-09,16.367,16.587,16.303,16.353,646723,0
2006-11-10,16.353,16.38,16.175,16.246,687409,0
2006-11-13,16.226,16.418,16.194,16.385,539218,0
2006-11-14,16.38,16.46,16.27,16.371,1400513,0
2006-11-15,16.413,16.413,16.27,16.331,1407796,0
2006-11-16,16.385,16.502,16.29,16.399,1283165,0
2006-11-17,16.399,16.399,16.27,16.353,1415075,0
2006-11-20,16.564,16.666,16.371,16.569,1452341,0
2006-11-21,16.569,16.802,16.47,16.662,1708453,0
2006-11-22,16.74,16.858,16.703,16.788,963656,0
2006-11-24,16.754,16.886,16.703,16.713,660854,0
2006-11-27,16.718,16.718,16.46,16.484,925540,0
2006-11-28,16.489,16.564,16.317,16.437,1620228,0
2006-11-29,16.47,16.671,16.47,16.577,874574,0
2006-11-30,16.559,16.634,16.502,16.55,1147822,0
2006-12-01,16.574,16.699,16.437,16.625,1183798,0
2006-12-04,16.625,16.75,16.606,16.685,1696463,0
2006-12-05,16.731,16.834,16.637,16.703,846734,0
2006-12-06,16.731,16.936,16.685,16.807,1053167,0
2006-12-07,16.764,17.167,16.764,16.927,1104564,0
2006-12-08,16.914,17.069,16.886,17.021,923397,0
2006-12-11,17.034,17.139,17.021,17.102,1155531,0
2006-12-12,17.102,17.171,17.034,17.171,892130,0
2006-12-13,17.255,17.369,17.115,17.217,1148248,0
2006-12-14,17.24,17.581,17.24,17.461,1366251,0
2006-12-15,17.476,17.666,17.476,17.568,1508871,0
2006-12-18,17.615,17.717,17.402,17.521,744796,0
2006-12-19,17.489,17.73,17.489,17.629,1557693,0
2006-12-20,17.634,17.923,17.634,17.763,873715,0
2006-12-21,17.817,17.885,17.517,17.544,555921,0
2006-12-22,17.577,17.591,17.407,17.484,351200,0
2006-12-26,17.512,17.792,17.466,17.773,423581,0
2006-12-27,17.783,18.027,17.778,18.017,671988,0
2006-12-28,18.017,18.208,17.937,18.012,668134,0
2006-12-29,18.022,18.059,17.749,17.87,719960,0
2007-01-03,17.937,18.071,17.689,17.85,1379959,0
2007-01-04,17.822,17.822,17.412,17.625,937102,0
2007-01-05,17.605,17.605,17.129,17.308,1324277,0
2007-01-08,17.308,17.308,17.115,17.175,1167094,0
2007-01-09,17.207,17.284,17.064,17.265,726385,0
2007-01-10,17.217,17.369,17.016,17.324,982495,0
2007-01-11,17.351,17.722,17.351,17.703,641155,0
2007-01-12,17.703,18.118,17.703,18.118,1014189,0
2007-01-16,18.118,18.189,17.814,17.85,840738,0
2007-01-17,17.837,17.979,17.783,17.894,757645,0
2007-01-18,17.904,17.96,17.722,17.908,862147,0
2007-01-19,17.908,18.09,17.85,18.008,922111,0
2007-01-22,18.042,18.054,17.638,17.734,670704,0
2007-01-23,17.734,18.189,17.734,18.098,1142680,0
2007-01-24,18.108,18.346,18.003,18.323,640296,0
2007-01-25,18.268,18.268,17.928,18.037,1054453,0
2007-01-26,18.085,18.085,17.749,17.918,724239,0
2007-01-29,17.918,18.146,17.865,18.032,839026,0
2007-01-30,18.085,18.222,18.042,18.203,1313143,0
2007-01-31,18.146,18.236,18.08,18.175,1307572,0
2007-02-01,18.255,18.551,18.213,18.522,666850,0
2007-02-02,18.351,18.351,17.899,18.017,1715308,0
2007-02-05,18.017,18.399,17.837,18.308,2194138,0
2007-02-06,18.282,18.503,18.222,18.45,1905901,0
2007-02-07,17.86,17.86,17.27,17.754,4289340,0
2007-02-08,17.544,17.643,17.198,17.222,2714082,0
2007-02-09,17.222,17.23,16.949,17.044,1854930,0
2007-02-12,17.059,17.185,16.936,16.988,1755556,0
2007-02-13,17.044,17.25,17.021,17.24,1930100,0
2007-02-14,17.284,17.402,17.185,17.265,1768812,0
2007-02-15,17.274,17.526,17.25,17.461,1194076,0
2007-02-16,17.402,17.666,17.369,17.643,1451909,0
2007-02-20,17.754,17.85,17.535,17.846,2672967,0
2007-02-21,17.846,18.299,17.792,18.263,2307208,0
2007-02-22,18.313,18.37,18.017,18.118,1486602,0
2007-02-23,18.071,18.08,17.817,17.95,1251041,0
2007-02-26,18.037,18.151,17.73,17.734,1493457,0
2007-02-27,17.512,17.554,16.936,17.226,1588533,0
2007-02-28,17.203,17.308,17.011,17.185,1888769,0
2007-03-01,17.044,17.32,16.652,17.175,1399063,0
2007-03-02,17.175,17.26,16.988,17.016,1795824,0
2007-03-05,16.927,17.044,16.637,16.637,1709312,0
2007-03-06,16.703,17.097,16.703,16.988,980787,0
2007-03-07,17.002,17.25,16.964,17.059,773492,0
2007-03-08,17.12,17.289,17.102,17.139,703253,0
2007-03-09,17.207,17.378,17.148,17.289,587189,0
2007-03-12,17.279,17.521,17.27,17.437,685267,0
2007-03-13,17.373,17.476,17.03,17.044,912260,0
2007-03-14,17.064,17.157,16.722,17.069,737945,0
2007-03-15,17.044,17.432,17.044,17.407,816323,0
2007-03-16,17.407,17.512,17.23,17.32,812042,0
2007-03-19,17.393,17.581,17.383,17.508,1210783,0
2007-03-20,17.512,17.727,17.456,17.657,1118267,0
2007-03-21,17.647,17.988,17.517,17.965,1273314,0
2007-03-22,18.017,18.141,17.86,18.133,1435204,0
2007-03-23,18.133,18.213,18.022,18.208,960226,0
2007-03-26,18.208,18.208,17.805,18.085,947813,0
2007-03-27,18.071,18.08,17.734,17.817,928107,0
2007-03-28,17.749,17.754,17.544,17.605,603890,0
2007-03-29,17.708,17.717,17.456,17.535,1118267,0
2007-03-30,17.549,17.744,17.512,17.615,532366,0
2007-04-02,17.671,17.689,17.417,17.591,570052,0
2007-04-03,17.652,17.722,17.535,17.62,699399,0
2007-04-04,17.62,17.675,17.512,17.581,548214,0
2007-04-05,17.559,17.61,17.503,17.549,469841,0
2007-04-09,17.629,17.643,17.48,17.48,755076,0
2007-04-10,17.456,17.512,17.303,17.332,1260894,0
2007-04-11,17.324,17.369,17.129,17.25,907553,0
2007-04-12,17.23,17.388,17.034,17.388,1248043,0
2007-04-13,17.388,17.573,17.388,17.471,483540,0
2007-04-16,17.559,17.86,17.559,17.846,722527,0
2007-04-17,17.86,17.923,17.754,17.768,1030894,0
2007-04-18,17.773,17.85,17.684,17.817,646294,0
2007-04-19,17.722,17.759,17.634,17.734,690405,0
2007-04-20,17.85,17.86,17.713,17.832,642008,0
2007-04-23,17.832,17.974,17.787,17.814,665991,0
2007-04-24,17.87,17.94,17.73,17.855,1224054,0
2007-04-25,17.945,18.085,17.827,18.054,1493024,0
2007-04-26,18.054,18.093,18.003,18.037,833028,0
2007-04-27,18.008,18.093,17.974,18.022,822749,0
2007-04-30,18.075,18.093,17.923,17.965,1320851,0
2007-05-01,18.68,19.559,18.68,19.037,5851105,0
2007-05-02,19.134,19.537,19.052,19.332,2625001,0
2007-05-03,19.327,19.432,19.303,19.384,1178231,0
2007-05-04,19.38,19.488,19.337,19.399,1082293,0
2007-05-07,19.322,19.573,19.322,19.532,1714451,0
2007-05-08,19.428,19.651,19.365,19.626,1409937,0
2007-05-09,19.588,19.821,19.537,19.804,1072871,0
2007-05-10,19.776,19.935,19.621,19.875,2103337,0
2007-05-11,19.879,20.136,19.737,19.836,989782,0
2007-05-14,19.776,19.93,19.52,19.588,1542279,0
2007-05-15,19.551,19.753,19.437,19.474,1308855,0
2007-05-16,19.52,19.69,19.501,19.69,955950,0
2007-05-17,19.66,19.939,19.506,19.757,1055736,0
2007-05-18,19.789,19.962,19.704,19.856,821891,0
2007-05-21,19.846,20.123,19.846,20.058,928536,0
2007-05-22,20.058,20.091,19.826,19.851,719103,0
2007-05-23,19.826,19.902,19.699,19.722,600894,0
2007-05-24,19.611,19.766,19.308,19.347,1950014,0
2007-05-25,19.404,19.641,19.337,19.568,866432,0
2007-05-29,19.753,19.831,19.559,19.685,913261,0
2007-05-30,19.497,19.707,19.337,19.707,1245042,0
2007-05-31,19.766,19.831,19.474,19.532,1121694,0
2007-06-01,19.564,19.851,19.564,19.836,1200932,0
2007-06-04,19.821,20.081,19.789,20.081,875858,0
2007-06-05,19.962,20.302,19.789,20.212,2923947,0
2007-06-06,20.197,20.197,19.732,19.784,1378240,0
2007-06-07,19.753,19.809,19.497,19.497,1269459,0
2007-06-08,19.492,19.846,19.37,19.831,1236477,0
2007-06-11,20.076,20.081,19.789,19.856,1185083,0
2007-06-12,19.851,19.875,19.492,19.506,1177802,0
2007-06-13,19.559,20.019,19.488,19.967,1065159,0
2007-06-14,20.023,20.312,19.986,20.071,1394518,0
2007-06-15,20.289,20.434,20.119,20.119,1050600,0
2007-06-18,20.146,20.35,20.023,20.326,1041603,0
2007-06-19,20.289,20.369,20.123,20.275,1022331,0
2007-06-20,20.302,20.444,20.086,20.119,1033894,0
2007-06-21,20.091,20.239,19.851,20.104,1024902,0
2007-06-22,20.043,20.043,19.841,19.851,1469469,0
2007-06-25,19.962,20.773,19.962,20.665,2284934,0
2007-06-26,20.77,20.999,20.603,20.751,2136747,0
2007-06-27,20.589,20.697,20.341,20.655,1055311,0
2007-06-28,20.674,20.793,20.589,20.608,762360,0
2007-06-29,20.608,20.96,20.608,20.874,1056597,0
2007-07-02,20.955,21.059,20.892,21.022,1278025,0
2007-07-03,21.022,21.108,20.916,20.99,545214,0
2007-07-05,20.99,21.198,20.99,21.113,563627,0
2007-07-06,21.037,21.215,20.907,21.203,1090859,0
2007-07-09,21.208,21.287,21.141,21.268,847588,0
2007-07-10,21.156,21.203,21.059,21.084,1060020,0
2007-07-11,21.079,21.188,20.945,21.136,604749,0
2007-07-12,21.179,21.406,21.156,21.406,626160,0
2007-07-13,21.428,21.481,21.355,21.443,935388,0
2007-07-16,21.443,21.476,21.302,21.456,647578,0
2007-07-17,21.542,21.866,21.433,21.812,1239905,0
2007-07-18,21.748,21.83,21.496,21.821,877141,0
2007-07-19,21.943,22.065,21.83,22.022,1090432,0
2007-07-20,21.99,21.99,21.471,21.597,1188935,0
2007-07-23,21.606,21.748,21.471,21.476,843304,0
2007-07-24,21.392,21.792,21.254,21.302,1020192,0
2007-07-25,21.481,21.571,20.773,21.273,1438631,0
2007-07-26,20.584,20.845,20.081,20.665,2795029,0
2007-07-27,20.726,21.013,20.464,20.477,2362456,0
2007-07-30,20.504,20.94,20.49,20.802,2065223,0
2007-07-31,21.003,21.211,20.807,20.807,1864782,0
2007-08-01,20.788,20.999,20.522,20.916,1461334,0
2007-08-02,21.013,21.219,20.916,21.165,1442915,0
2007-08-03,21.208,21.208,20.783,20.826,1134974,0
2007-08-06,20.85,21.05,20.537,21.037,1365823,0
2007-08-07,20.897,20.945,20.547,20.812,1254894,0
2007-08-08,20.99,21.069,20.542,20.702,1613372,0
2007-08-09,20.547,20.831,19.611,19.651,2547907,0
2007-08-10,19.611,20.009,19.408,19.831,2325625,0
2007-08-13,19.935,21.193,19.87,20.955,2368452,0
2007-08-14,20.975,20.985,20.561,20.628,772635,0
2007-08-15,20.628,20.897,20.081,20.197,1625795,0
2007-08-16,20.091,20.141,19.432,20.081,2058796,0
2007-08-17,20.312,20.547,19.761,20.312,1479318,0
2007-08-20,20.547,20.603,20.312,20.459,1210783,0
2007-08-21,20.384,20.495,20.15,20.239,1034323,0
2007-08-22,20.341,20.556,20.284,20.369,1536282,0
2007-08-23,20.336,20.67,20.336,20.527,883138,0
2007-08-24,20.426,20.552,20.407,20.509,968367,0
2007-08-27,20.509,20.831,20.454,20.608,833456,0
2007-08-28,20.542,20.623,20.207,20.207,658285,0
2007-08-29,20.289,20.702,20.217,20.655,759788,0
2007-08-30,20.522,20.778,20.444,20.574,668992,0
2007-08-31,20.778,21.05,20.707,21.013,1247613,0
2007-09-04,21.118,21.481,20.999,21.433,1210351,0
2007-09-05,21.373,21.481,21.16,21.332,789341,0
2007-09-06,21.365,21.443,21.179,21.411,609885,0
2007-09-07,21.193,21.401,20.855,20.99,695117,0
2007-09-10,21.042,21.238,20.85,20.96,686551,0
2007-09-11,21.022,21.208,20.793,20.935,1036466,0
2007-09-12,20.921,21.687,20.887,21.5,1373960,0
2007-09-13,21.668,21.971,21.576,21.844,1731153,0
2007-09-14,21.792,22.036,21.584,21.967,946525,0
2007-09-17,21.981,22.173,21.834,22.07,997495,0
2007-09-18,22.136,23.313,21.998,23.068,3424834,0
2007-09-19,23.347,23.997,23.268,23.621,1806531,0
2007-09-20,23.633,23.895,23.465,23.741,908622,0
2007-09-21,23.994,24.124,23.688,23.774,1513583,0
2007-09-24,23.859,23.95,23.328,23.433,1011840,0
2007-09-25,23.255,23.716,23.255,23.484,848233,0
2007-09-26,23.587,24.166,23.318,24.073,1491099,0
2007-09-27,24.202,24.38,24.12,24.324,923608,0
2007-09-28,24.307,24.492,24.241,24.292,1310789,0
2007-10-01,24.236,24.554,24.143,24.464,821678,0
2007-10-02,24.497,24.535,24.193,24.315,1014840,0
2007-10-03,24.202,24.577,24.129,24.492,897483,0
2007-10-04,24.572,24.718,24.399,24.545,616954,0
2007-10-05,24.75,25.301,24.431,24.492,1830943,0
2007-10-08,24.502,24.669,24.282,24.361,456558,0
2007-10-09,24.469,24.75,24.329,24.652,901341,0
2007-10-10,24.559,24.619,24.343,24.469,634725,0
2007-10-11,24.572,24.75,24.212,24.421,837309,0
2007-10-12,24.619,24.708,24.408,24.708,1079082,0
2007-10-15,24.75,24.937,24.431,24.664,1132829,0
2007-10-16,24.507,24.932,24.282,24.619,1496663,0
2007-10-17,24.75,24.75,24.307,24.669,1363899,0
2007-10-18,24.659,24.985,24.587,24.87,796195,0
2007-10-19,24.819,24.894,24.526,24.54,1683185,0
2007-10-22,24.282,24.664,23.912,24.459,2247245,0
2007-10-23,24.688,25.127,24.517,24.736,1418499,0
2007-10-24,24.772,24.927,24.449,24.885,1737363,0
2007-10-25,24.945,24.97,24.366,24.772,1606522,0
2007-10-26,25.164,25.193,24.492,25.127,1567546,0
2007-10-29,26.613,26.613,25.636,26.107,3117752,0
2007-10-30,26.034,26.784,25.922,26.449,2213626,0
2007-10-31,26.7,26.851,25.917,26.851,2553257,0
2007-11-01,25.628,26.309,25.218,25.978,4070056,0
2007-11-02,26.15,26.618,25.568,26.594,2514927,0
2007-11-05,26.535,26.744,26.15,26.526,1712308,0
2007-11-06,26.526,27.551,26.368,27.481,1753616,0
2007-11-07,27.405,27.537,26.531,26.543,1815528,0
2007-11-08,26.772,26.803,26.15,26.603,2222407,0
2007-11-09,26.263,26.377,25.72,25.749,1833862,0
2007-11-12,25.677,25.93,24.842,24.898,2123595,0
2007-11-13,24.855,25.136,24.517,24.842,2820513,0
2007-11-14,24.927,25.218,24.777,24.815,1054498,0
2007-11-15,24.646,24.745,24.18,24.348,1341248,0
2007-11-16,24.479,24.545,24.082,24.339,1533226,0
2007-11-19,24.207,24.315,23.984,24.102,1748951,0
2007-11-20,24.202,24.502,23.965,24.278,1627294,0
2007-11-21,24.048,24.188,23.839,23.849,1151464,0
2007-11-23,23.859,24.399,23.859,24.358,338471,0
2007-11-26,24.32,24.474,23.769,23.769,893574,0
2007-11-27,23.927,24.264,23.708,24.016,1370535,0
2007-11-28,24.152,25.218,24.097,25.164,1005683,0
2007-11-29,25.174,25.529,25.169,25.418,1142680,0
2007-11-30,25.632,25.677,25.145,25.553,978002,0
2007-12-03,25.623,25.917,25.355,25.851,1267603,0
2007-12-04,25.677,26.06,25.548,25.851,735588,0
2007-12-05,26.074,26.074,25.314,25.46,909692,0
2007-12-06,25.374,25.792,25.26,25.73,1182302,0
2007-12-07,25.825,25.87,25.369,25.511,1126406,0
2007-12-10,25.632,25.773,25.228,25.413,1583733,0
2007-12-11,25.423,25.473,24.366,24.436,2038306,0
2007-12-12,24.945,24.945,24.418,24.718,1848718,0
2007-12-13,24.554,25.113,24.554,25.11,1095622,0
2007-12-14,24.787,25.198,24.787,25.033,1317638,0
2007-12-17,24.865,25.213,24.837,24.908,1413707,0
2007-12-18,25.091,25.296,24.805,25.193,1106361,0
2007-12-19,25.091,25.274,24.855,25.11,1142428,0
2007-12-20,25.245,25.632,25.043,25.6,1199966,0
2007-12-21,26.021,26.021,25.379,25.379,1933843,0
2007-12-24,25.291,25.739,25.291,25.664,763347,0
2007-12-26,25.64,25.917,25.573,25.883,793201,0
2007-12-27,25.959,25.998,25.45,25.502,604749,0
2007-12-28,25.682,25.773,25.46,25.673,638535,0
2007-12-31,25.582,25.851,25.45,25.473,747155,0
2008-01-02,25.403,25.403,24.805,25.193,1611381,0
2008-01-03,25.287,25.856,25.077,25.573,2027544,0
2008-01-04,25.287,25.44,24.75,24.851,1211422,0
2008-01-07,24.913,25.113,24.445,24.669,1633719,0
2008-01-08,24.81,25.324,24.497,24.535,2166727,0
2008-01-09,24.559,24.927,23.815,24.353,2157659,0
2008-01-10,24.226,24.605,23.947,24.38,1023405,0
2008-01-11,24.302,24.655,24.148,24.312,913119,0
2008-01-14,24.592,25.028,24.358,24.941,1383918,0
2008-01-15,24.564,24.708,24.282,24.418,1831843,0
2008-01-16,24.37,24.975,24.329,24.655,3344252,0
2008-01-17,24.801,25.587,24.048,24.212,3110469,0
2008-01-18,24.307,24.526,23.116,23.328,2437637,0
2008-01-22,22.414,23.116,22.223,22.874,2716745,0
2008-01-23,22.27,22.7,21.65,22.629,2388158,0
2008-01-24,22.882,23.611,22.859,23.547,2078925,0
2008-01-25,23.665,24.143,23.367,23.587,1148033,0
2008-01-28,23.551,24.038,23.423,24.007,1320637,0
2008-01-29,24.048,24.282,23.904,24.029,929179,0
2008-01-30,23.937,24.517,23.815,23.834,1140077,0
2008-01-31,23.678,24.913,23.678,24.824,1543563,0
2008-02-01,24.96,25.136,24.601,24.941,1265946,0
2008-02-04,24.941,25.218,24.718,24.796,844818,0
2008-02-05,24.399,24.632,23.994,24.087,1145894,0
2008-02-06,24.053,24.517,24.048,24.245,1172779,0
2008-02-07,24.245,24.431,23.367,23.465,2750910,0
2008-02-08,23.357,23.66,22.896,23.294,2048901,0
2008-02-11,23.063,24.231,23.063,24.097,1656844,0
2008-02-12,24.282,24.698,24.107,24.459,2033743,0
2008-02-13,24.693,25.218,24.659,25.003,1817144,0
2008-02-14,25.515,25.847,25.511,25.632,2726851,0
2008-02-15,25.548,25.907,25.1,25.83,1852270,0
2008-02-19,26.231,26.36,25.835,25.945,2057312,0
2008-02-20,25.778,26.351,25.492,26.222,1488086,0
2008-02-21,26.42,26.42,25.998,26.034,1314567,0
2008-02-22,26.217,26.396,26.097,26.36,1993272,0
2008-02-25,26.613,27.277,26.291,27.264,2399373,0
2008-02-26,27.222,27.953,26.998,27.719,2836852,0
2008-02-27,27.546,27.784,27.26,27.636,1766016,0
2008-02-28,27.546,27.898,27.337,27.742,1433061,0
2008-02-29,27.425,27.697,26.17,26.435,2529231,0
2008-03-03,26.382,26.836,26.222,26.836,1491099,0
2008-03-04,26.613,26.951,26.305,26.695,1701351,0
2008-03-05,26.971,27.318,26.763,27.212,1752139,0
2008-03-06,27.115,27.281,26.547,26.608,1282624,0
2008-03-07,26.425,26.552,25.296,25.314,1993609,0
2008-03-10,25.301,25.355,24.517,24.517,2319948,0
2008-03-11,25.131,25.72,24.965,25.701,1982649,0
2008-03-12,25.969,26.557,25.706,26.17,1807538,0
2008-03-13,25.94,26.744,25.715,26.641,1367326,0
2008-03-14,26.803,27.058,25.865,26.245,1010768,0
2008-03-17,25.735,26.06,25.388,25.701,1768563,0
2008-03-18,26.079,26.487,25.696,26.472,1189799,0
2008-03-19,26.613,26.613,25.264,25.264,1605275,0
2008-03-20,25.355,25.754,24.688,25.587,2024118,0
2008-03-24,25.682,26.695,25.682,26.387,1397456,0
2008-03-25,26.572,27.149,26.477,26.971,1523473,0
2008-03-26,26.907,27.101,26.557,26.808,1220403,0
2008-03-27,26.735,26.893,25.959,26.043,1027300,0
2008-03-28,26.021,26.364,25.95,26.07,1473295,0
2008-03-31,26.135,26.318,25.544,25.912,1974000,0
2008-04-01,25.883,26.767,25.558,26.705,1407578,0
2008-04-02,26.66,27.081,26.572,27.049,2225040,0
2008-04-03,26.851,27.328,26.803,27.178,1717781,0
2008-04-04,27.241,27.669,27.158,27.444,1475414,0
2008-04-07,27.669,28.612,27.564,28.219,3355779,0
2008-04-08,28.215,28.337,27.924,28.322,1431510,0
2008-04-09,28.407,28.672,27.727,27.967,1527389,0
2008-04-10,27.911,28.284,27.712,28.187,1555336,0
2008-04-11,27.943,28.121,27.612,27.986,1863575,0
2008-04-14,28.019,28.553,27.943,28.284,2014667,0
2008-04-15,28.439,28.72,28.21,28.444,1864254,0
2008-04-16,28.715,29.471,28.621,29.411,2638760,0
2008-04-17,29.279,29.498,29.028,29.438,1238883,0
2008-04-18,29.653,29.718,29.288,29.653,2001845,0
2008-04-21,29.443,29.84,29.317,29.82,1241022,0
2008-04-22,29.764,29.888,29.438,29.602,1398813,0
2008-04-23,29.988,29.988,29.298,29.451,1651355,0
2008-04-24,29.672,30.117,28.485,29.317,2485420,0
2008-04-25,29.171,29.935,29.023,29.868,1411641,0
2008-04-28,29.888,30.099,29.545,29.718,1310325,0
2008-04-29,29.629,29.956,28.909,28.967,1118243,0
2008-04-30,28.78,29.573,28.78,29.317,1249420,0
2008-05-01,29.326,29.326,28.732,28.881,2676822,0
2008-05-02,29.157,29.233,28.817,29.051,962342,0
2008-05-05,28.771,29.336,28.751,29.265,1476809,0
2008-05-06,29.047,29.677,28.962,29.634,1543013,0
2008-05-07,29.718,30.036,29.527,29.868,1853732,0
2008-05-08,30.012,30.368,29.619,30.368,1958941,0
2008-05-09,30.231,31.479,30.231,31.391,4230196,0
2008-05-12,31.513,31.745,31.045,31.689,1583613,0
2008-05-13,31.679,31.802,31.334,31.614,1702618,0
2008-05-14,31.755,32.437,31.542,32.009,1905876,0
2008-05-15,32.764,32.917,32.315,32.59,2252035,0
2008-05-16,32.768,32.778,32.189,32.529,1222683,0
2008-05-19,32.606,32.686,32.043,32.184,1370297,0
2008-05-20,32.033,32.221,31.802,32.184,1190674,0
2008-05-21,32.301,32.601,32.217,32.332,1744489,0
2008-05-22,32.332,32.553,32.156,32.384,1142665,0
2008-05-23,32.347,32.398,31.824,32.248,891701,0
2008-05-27,32.258,32.258,31.732,32.101,1069405,0
2008-05-28,32.268,33.292,32.028,33.234,1598364,0
2008-05-29,33.215,33.887,32.938,33.635,1879698,0
2008-05-30,33.887,34.56,33.805,34.547,4511383,0
2008-06-02,34.528,34.682,34.021,34.314,1529934,0
2008-06-03,34.478,35.492,34.328,35.214,2505992,0
2008-06-04,35.158,35.312,34.618,34.706,1691982,0
2008-06-05,35.126,35.401,34.402,35.401,2227857,0
2008-06-06,35.253,35.723,34.942,35.038,984026,0
2008-06-09,35.283,35.513,34.868,35.265,1010206,0
2008-06-10,35.024,35.024,34.436,34.896,1314464,0
2008-06-11,34.942,35.605,34.942,35.047,1270004,0
2008-06-12,34.141,34.79,32.428,34.56,2781827,0
2008-06-13,34.74,35.911,34.652,35.854,1629394,0
2008-06-16,35.844,37.307,35.686,36.727,2304200,0
2008-06-17,36.914,37.464,36.914,37.198,1495814,0
2008-06-18,37.124,37.459,36.69,36.858,922334,0
2008-06-19,36.952,37.311,36.451,36.528,1634449,0
2008-06-20,36.352,36.817,36.058,36.661,1907030,0
2008-06-23,36.904,36.987,36.422,36.858,1079274,0
2008-06-24,36.584,37.119,35.961,36.783,2001184,0
2008-06-25,36.83,37.265,36.321,36.835,1684293,0
2008-06-26,36.552,36.552,35.144,35.186,1838367,0
2008-06-27,34.985,35.957,34.985,35.844,2119500,0
2008-06-30,35.864,36.749,35.838,36.164,1495958,0
2008-07-01,35.844,36.202,34.814,35.859,2515772,0
2008-07-02,35.803,36.339,33.828,33.828,2014570,0
2008-07-03,33.767,33.828,31.565,32.445,2503891,0
2008-07-07,32.45,33.192,32.076,32.47,2610383,0
2008-07-08,32.384,32.616,31.448,32.132,2638638,0
2008-07-09,32.226,32.962,32.067,32.277,1247392,0
2008-07-10,32.585,33.128,32.004,32.428,1715147,0
2008-07-11,32.123,32.788,31.694,32.432,1414390,0
2008-07-14,32.72,32.816,31.77,31.89,1454500,0
2008-07-15,31.657,32.441,31.312,32.101,2034397,0
2008-07-16,32.147,33.402,31.589,33.402,3346044,0
2008-07-17,33.337,34.158,33.153,33.305,2460780,0
2008-07-18,33.398,33.824,33.182,33.239,915798,0
2008-07-21,33.411,33.832,33.163,33.805,909756,0
2008-07-22,33.665,33.72,32.601,32.754,1758308,0
2008-07-23,32.67,32.67,31.785,31.949,2652440,0
2008-07-24,31.986,32.58,31.178,31.226,2129367,0
2008-07-25,31.465,31.542,30.208,30.614,2940236,0
2008-07-28,30.599,31.321,30.529,30.686,1367516,0
2008-07-29,30.629,31.368,29.983,30.425,2256138,0
2008-07-30,32.829,35.458,32.199,34.275,7977878,0
2008-07-31,34.515,35.752,33.692,34.731,5296851,0
2008-08-01,34.858,35.359,34.572,34.643,1866610,0
2008-08-04,34.555,35.177,32.655,32.981,3520159,0
2008-08-05,32.981,33.192,32.194,33.14,2594525,0
2008-08-06,33.024,33.824,32.793,33.526,1055868,0
2008-08-07,33.406,33.488,32.829,32.948,938911,0
2008-08-08,32.875,33.507,32.507,33.224,1168674,0
2008-08-11,33.192,33.958,32.971,33.715,2046763,0
2008-08-12,33.915,34.237,33.579,33.747,1439099,0
2008-08-13,33.747,35.015,33.42,34.915,1610112,0
2008-08-14,34.691,35.401,34.691,35.02,1774835,0
2008-08-15,35.047,35.162,33.968,34.388,1163023,0
2008-08-18,34.552,34.961,34.271,34.459,847391,0
2008-08-19,34.271,34.568,34.131,34.285,998508,0
2008-08-20,34.459,34.755,33.915,34.314,1599470,0
2008-08-21,34.102,34.402,33.384,34.057,1555951,0
2008-08-22,34.242,34.652,34.15,34.369,1068569,0
2008-08-25,34.262,34.262,33.345,33.688,682132,0
2008-08-26,33.561,33.892,32.816,33.507,2248449,0
2008-08-27,33.507,34.346,33.507,34.199,1561593,0
2008-08-28,34.421,34.863,34.214,34.863,1063428,0
2008-08-29,34.667,35.167,34.314,34.341,1124286,0
2008-09-02,34.383,34.726,33.79,33.963,1678302,0
2008-09-03,34.011,34.547,33.024,33.683,1817644,0
2008-09-04,33.521,33.846,31.509,31.569,3665758,0
2008-09-05,31.303,31.722,30.7,31.518,2908556,0
2008-09-08,32.067,33.521,31.274,31.797,2495245,0
2008-09-09,31.504,31.504,29.312,29.312,3709186,0
2008-09-10,29.429,30.718,28.952,30.275,4717030,0
2008-09-11,29.983,30.937,29.134,30.937,2314576,0
2008-09-12,30.506,32.106,30.451,31.949,1648721,0
2008-09-15,30.624,31.986,30.059,30.321,2166309,0
2008-09-16,29.53,29.858,27.551,29.755,5423198,0
2008-09-17,29.341,29.507,27.779,27.779,3497679,0
2008-09-18,28.106,28.855,26.516,28.187,4392060,0
2008-09-19,29.191,32.221,28.205,29.713,2655431,0
2008-09-22,29.602,29.888,28.715,28.901,1441443,0
2008-09-23,29.419,29.419,28.034,28.298,1562292,0
2008-09-24,28.644,28.644,27.933,28.187,1510304,0
2008-09-25,28.224,28.808,27.707,28.507,3012667,0
2008-09-26,27.971,28.038,26.454,26.971,2324462,0
2008-09-29,26.43,26.539,22.97,23.281,3756230,0
2008-09-30,23.721,24.502,23.034,23.997,4350384,0
2008-10-01,23.703,24.148,23.494,23.798,2622532,0
2008-10-02,22.606,22.81,18.313,18.836,7572062,0
2008-10-03,19.119,22.718,19.119,21.247,5971449,0
2008-10-06,20.459,20.836,18.455,20.202,6269979,0
2008-10-07,20.434,20.756,16.681,16.992,6973373,0
2008-10-08,16.507,17.817,16.073,16.876,5966075,0
2008-10-09,17.207,18.093,15.11,15.285,4884132,0
2008-10-10,14.598,16.822,14.009,15.35,5057472,0
2008-10-13,16.027,18.808,16.012,18.808,3687355,0
2008-10-14,19.578,19.916,17.846,18.675,6496229,0
2008-10-15,17.727,18.633,15.55,15.55,3698649,0
2008-10-16,15.677,17.378,15.171,17.378,5220636,0
2008-10-17,16.881,18.161,15.962,16.949,4563451,0
2008-10-20,17.134,18.303,16.55,18.198,4940159,0
2008-10-21,18.517,18.517,16.949,17.049,3963836,0
2008-10-22,16.479,16.871,14.645,15.156,4622363,0
2008-10-23,15.379,16.166,13.687,15.061,6282027,0
2008-10-24,13.37,15.052,13.322,14.359,3248271,0
2008-10-27,13.966,14.983,13.803,14.009,3714355,0
2008-10-28,14.321,16.555,14.009,16.555,4403193,0
2008-10-29,17.073,20.202,16.826,19.66,9451632,0
2008-10-30,19.981,21.332,19.665,21.254,5780040,0
2008-10-31,20.374,21.341,19.93,20.331,3946420,0
2008-11-03,20.336,22.266,20.336,21.341,3922170,0
2008-11-04,21.947,22.937,21.387,21.453,3594214,0
2008-11-05,20.717,20.985,19.732,19.737,3183356,0
2008-11-06,19.511,20.096,19.091,19.293,3671371,0
2008-11-07,19.474,20.618,19.139,20.618,2802373,0
2008-11-10,21.122,21.947,20.146,20.556,2410110,0
2008-11-11,20.312,20.312,18.599,18.883,2833600,0
2008-11-12,18.413,18.522,16.793,16.901,3209216,0
2008-11-13,17.044,18.408,15.853,18.408,4769242,0
2008-11-14,18.218,18.866,17.18,17.279,3300001,0
2008-11-17,17.125,18.042,16.399,17.021,2602142,0
2008-11-18,16.587,17.713,15.927,16.493,3508220,0
2008-11-19,16.531,16.699,14.889,14.944,3345166,0
2008-11-20,14.64,15.835,14.014,14.467,4852515,0
2008-11-21,14.944,16.116,14.272,16.116,5394818,0
2008-11-24,16.303,17.955,15.63,17.503,4391781,0
2008-11-25,17.162,18.846,17.157,18.661,3340594,0
2008-11-26,18.198,19.573,17.908,19.441,2163395,0
2008-11-28,19.821,20.407,18.992,20.407,1218288,0
2008-12-01,20.076,20.076,16.606,16.606,3849300,0
2008-12-02,17.102,18.507,16.964,18.171,3173367,0
2008-12-03,17.827,18.484,17.12,17.932,2866745,0
2008-12-04,17.615,18.051,16.652,16.997,2273725,0
2008-12-05,16.858,18.333,15.877,18.313,3349298,0
2008-12-08,18.836,19.722,18.817,19.603,2883465,0
2008-12-09,19.641,20.99,19.019,20.279,3163029,0
2008-12-10,20.504,22.056,20.302,21.584,2861772,0
2008-12-11,21.528,22.051,19.616,19.841,3246527,0
2008-12-12,19.588,21.183,18.922,20.765,1812153,0
2008-12-15,20.999,21.302,19.685,19.967,1842835,0
2008-12-16,20.22,21.508,20.22,21.346,2585520,0
2008-12-17,21.387,21.438,20.482,20.665,2496970,0
2008-12-18,20.855,21.013,19.086,19.356,2545076,0
2008-12-19,19.404,20.202,19.261,19.911,2833175,0
2008-12-22,19.962,19.972,18.68,19.211,2150771,0
2008-12-23,19.506,19.761,18.727,19.184,1334870,0
2008-12-24,19.225,19.352,18.684,19.11,365016,0
2008-12-26,19.157,19.789,19.019,19.781,549000,0
2008-12-29,19.789,19.995,18.942,19.665,1328101,0
2008-12-30,19.651,20.925,19.1,20.845,1878528,0
2008-12-31,20.802,21.013,20.43,20.887,1388530,0
2009-01-02,21.008,21.312,20.482,21.211,2349584,0
2009-01-05,21.165,21.687,20.512,21.461,1866973,0
2009-01-06,21.77,22.256,21.042,22.065,2780777,0
2009-01-07,21.901,22.022,21.243,21.373,1862254,0
2009-01-08,21.297,21.91,21.136,21.834,1252594,0
2009-01-09,21.925,22.084,20.985,21.093,1590356,0
2009-01-12,20.955,20.99,19.437,19.704,2067572,0
2009-01-13,19.568,20.628,19.404,20.355,1586578,0
2009-01-14,20.043,20.043,18.874,19.161,2553899,0
2009-01-15,19.057,20.773,18.661,20.482,2685470,0
2009-01-16,20.98,21.551,20.392,21.074,2081419,0
2009-01-20,21.108,21.263,19.611,19.699,2247008,0
2009-01-21,20.15,21.584,20.043,21.584,2737754,0
2009-01-22,20.76,21.592,20.36,21.16,2109308,0
2009-01-23,20.566,21.934,20.346,21.317,2110083,0
2009-01-26,21.513,22.187,20.995,21.297,1774210,0
2009-01-27,21.481,21.858,20.95,21.401,1301613,0
2009-01-28,22.017,22.099,21.456,21.957,1835597,0
2009-01-29,21.66,22.089,21.428,21.551,1265114,0
2009-01-30,21.844,21.934,20.593,20.836,1647977,0
2009-02-02,20.449,21.268,20.136,20.717,2406885,0
2009-02-03,20.751,21.089,20.449,20.94,2050525,0
2009-02-04,21.122,21.466,20.618,20.765,2525884,0
2009-02-05,20.416,22.131,20.004,22.036,3063649,0
2009-02-06,22.232,23.97,21.858,23.899,4174322,0
2009-02-09,23.974,24.282,23.465,23.854,2276891,0
2009-02-10,23.318,23.815,22.022,22.297,2353224,0
2009-02-11,22.514,23.077,22.094,22.643,1742660,0
2009-02-12,22.079,22.727,21.537,22.7,1426423,0
2009-02-13,22.372,22.966,22.208,22.208,1470664,0
2009-02-17,21.406,21.66,20.707,21.211,1765760,0
2009-02-18,21.336,21.387,20.647,20.902,1302029,0
2009-02-19,21.174,21.734,20.67,20.751,1423678,0
2009-02-20,20.294,20.628,19.794,20.416,1570453,0
2009-02-23,20.598,20.95,19.105,19.17,1948334,0
2009-02-24,19.38,20.468,19.206,20.217,2099757,0
2009-02-25,20.096,20.289,19.161,19.375,1576544,0
2009-02-26,19.995,20.048,19.033,19.042,1453439,0
2009-02-27,18.793,19.465,18.328,18.878,1670514,0
2009-03-02,18.318,18.512,16.988,17.059,2701376,0
2009-03-03,17.407,17.809,17.034,17.398,1693836,0
2009-03-04,17.684,18.798,17.643,18.44,2139246,0
2009-03-05,17.983,18.054,16.931,17.097,1384407,0
2009-03-06,17.294,17.554,16.299,16.779,2015979,0
2009-03-09,16.577,17.139,16.343,16.47,1525397,0
2009-03-10,16.745,17.846,16.736,17.814,2009073,0
2009-03-11,18.012,18.422,17.749,18.166,1656296,0
2009-03-12,18.123,18.375,17.638,18.282,2191237,0
2009-03-13,18.543,18.543,18.027,18.333,1875150,0
2009-03-16,18.498,18.666,17.601,17.68,2368006,0
2009-03-17,17.625,17.899,17.279,17.899,2470308,0
2009-03-18,17.94,18.836,17.62,18.772,2331817,0
2009-03-19,19.091,19.68,18.846,19.404,2205092,0
2009-03-20,19.564,19.578,18.546,18.753,2317668,0
2009-03-23,19.22,20.397,19.129,20.397,1651424,0
2009-03-24,20.004,20.512,19.789,20.369,2189984,0
2009-03-25,20.571,21.17,19.911,20.504,3042066,0
2009-03-26,20.778,21.423,20.618,21.411,1917160,0
2009-03-27,20.916,20.916,19.948,20.076,3705961,0
2009-03-30,19.375,19.67,18.903,19.626,1649006,0
2009-03-31,19.757,20.512,19.608,20.146,1772238,0
2009-04-01,19.641,21.084,19.38,20.945,2527661,0
2009-04-02,21.571,22.766,21.571,22.31,3459826,0
2009-04-03,22.182,22.501,21.556,22.501,1409577,0
2009-04-06,22.145,22.182,21.513,21.862,1327910,0
2009-04-07,21.336,21.775,21.045,21.141,1286156,0
2009-04-08,21.292,21.378,20.707,21.327,2476171,0
2009-04-09,22.041,22.519,21.664,22.506,1825615,0
2009-04-13,22.122,22.353,21.784,22.208,1219138,0
2009-04-14,21.998,21.998,21.179,21.215,1351923,0
2009-04-15,21.013,21.743,21.013,21.513,1638043,0
2009-04-16,21.729,22.348,21.471,22.237,2001624,0
2009-04-17,22.256,22.256,21.533,21.546,1498868,0
2009-04-20,21.258,21.258,20.1,20.114,1901417,0
2009-04-21,20.114,21.589,19.611,21.533,4794749,0
2009-04-22,21.312,22.261,21.079,21.406,2093457,0
2009-04-23,21.491,21.523,20.608,21.254,1896041,0
2009-04-24,21.496,22.193,21.355,21.537,2025071,0
2009-04-27,21.079,22.079,20.637,21.92,1881677,0
2009-04-28,21.576,22.597,21.351,22.392,2265794,0
2009-04-29,22.601,23.578,22.563,23.251,1897399,0
2009-04-30,23.625,23.859,22.708,22.757,1837698,0
2009-05-01,22.663,23.251,22.396,22.929,1462992,0
2009-05-04,22.98,24.053,22.98,23.885,2784691,0
2009-05-05,22.367,22.801,20.27,21.032,11428219,0
2009-05-06,21.551,22.203,21.373,21.925,4846703,0
2009-05-07,22.223,22.348,21.797,22.056,5259942,0
2009-05-08,22.55,23.338,22.54,23.303,3277163,0
2009-05-11,22.761,22.882,21.994,22.154,2706105,0
2009-05-12,22.4,22.732,21.925,22.588,2622860,0
2009-05-13,22.232,22.555,21.807,22.433,2814291,0
2009-05-14,22.462,23.56,22.462,23.443,3277397,0
2009-05-15,23.263,23.443,22.457,22.634,2440898,0
2009-05-18,22.947,23.347,22.787,23.255,2873805,0
2009-05-19,23.414,23.647,23.135,23.377,3404031,0
2009-05-20,23.578,25.008,23.578,24.572,3333309,0
2009-05-21,24.207,24.207,23.073,23.712,2122445,0
2009-05-22,23.812,24.161,23.419,23.955,1848303,0
2009-05-26,23.688,24.75,23.508,24.718,2867157,0
2009-05-27,24.898,25.269,24.102,24.184,2449759,0
2009-05-28,24.614,25.154,24.073,24.772,2241755,0
2009-05-29,24.985,25.47,24.582,25.379,5209756,0
2009-06-01,25.677,26.268,25.47,25.801,3250391,0
2009-06-02,25.865,25.865,24.431,25.25,3602681,0
2009-06-03,24.941,25.122,24.655,25.122,2884781,0
2009-06-04,25.269,25.587,25.008,25.337,1852444,0
2009-06-05,25.673,25.82,24.545,24.723,2510270,0
2009-06-08,24.572,24.572,23.784,23.955,2913296,0
2009-06-09,24.161,25.393,23.96,25.183,2247819,0
2009-06-10,25.529,25.669,24.339,24.865,1203473,0
2009-06-11,24.842,25.314,24.787,24.875,1962616,0
2009-06-12,24.559,24.659,24.292,24.492,1802117,0
2009-06-15,24.184,24.269,23.433,23.839,1558459,0
2009-06-16,24.048,24.418,23.338,23.405,2048228,0
2009-06-17,23.238,23.642,22.787,23.318,2166049,0
2009-06-18,23.278,23.465,22.825,22.914,1420534,0
2009-06-19,23.164,23.391,22.648,22.787,1452054,0
2009-06-22,22.667,22.667,21.443,21.453,1900716,0
2009-06-23,21.5,21.753,21.131,21.471,1585920,0
2009-06-24,21.63,21.906,21.238,21.365,1881681,0
2009-06-25,21.322,22.414,21.174,22.074,2437114,0
2009-06-26,22.017,22.343,21.971,22.122,4127857,0
2009-06-29,21.906,22.778,21.817,22.467,2732930,0
2009-06-30,22.392,22.658,21.971,22.089,3110335,0
2009-07-01,22.242,22.545,21.739,21.775,2560341,0
2009-07-02,21.513,21.513,20.892,20.955,2936303,0
2009-07-06,20.682,20.682,20.028,20.256,3982014,0
2009-07-07,20.15,20.289,19.394,19.511,3810386,0
2009-07-08,19.501,19.967,19.497,19.799,3552891,0
2009-07-09,20.053,20.27,19.547,19.611,2797717,0
2009-07-10,19.384,19.641,19,19.233,2933329,0
2009-07-13,19.18,20.289,19.157,20.234,2624361,0
2009-07-14,20.407,20.717,20.104,20.217,2514399,0
2009-07-15,20.411,20.778,20.411,20.756,2468287,0
2009-07-16,20.77,21.156,20.504,20.721,1824154,0
2009-07-17,20.637,20.733,20.336,20.472,1859908,0
2009-07-20,20.765,20.907,20.225,20.552,2328609,0
2009-07-21,20.831,21.074,20.212,20.682,2355797,0
2009-07-22,20.416,20.821,20.331,20.454,1544029,0
2009-07-23,20.411,21.283,20.202,21.151,3326100,0
2009-07-24,20.999,21.556,20.733,21.365,2175838,0
2009-07-27,21.351,21.566,21.045,21.396,1880031,0
2009-07-28,21.156,21.508,20.85,20.95,2707532,0
2009-07-29,20.702,20.859,19.995,20.053,4059075,0
2009-07-30,20.062,21.664,19.991,21.523,5680063,0
2009-07-31,21.382,22.792,21.382,22.713,5160680,0
2009-08-03,23.053,23.47,23.053,23.313,3228904,0
2009-08-04,23.111,23.708,23.106,23.693,1764597,0
2009-08-05,23.65,23.815,23.255,23.537,2552514,0
2009-08-06,23.607,23.885,23.039,23.116,2201064,0
2009-08-07,23.484,23.678,22.975,23.56,1685206,0
2009-08-10,23.338,23.547,22.844,23.182,2046874,0
2009-08-11,23.073,23.372,22.835,23.233,1419162,0
2009-08-12,23.769,24.366,23.741,24.063,2741222,0
2009-08-13,24.166,24.421,23.82,24.124,2651472,0
2009-08-14,24.143,24.161,23.625,23.798,1783197,0
2009-08-17,23.328,23.517,23.003,23.333,1550403,0
2009-08-18,23.489,23.75,23.22,23.22,38315293,0
2009-08-19,23.044,23.177,22.593,22.742,4475450,0
2009-08-20,22.947,23.029,22.742,22.887,2829295,0
2009-08-21,23.024,23.443,23.024,23.423,2448992,0
2009-08-24,23.423,24.043,23.187,23.263,1487119,0
2009-08-25,23.216,23.784,23.003,23.173,1667073,0
2009-08-26,23.068,23.278,22.658,22.761,1503839,0
2009-08-27,22.787,23.223,22.367,23.044,1933545,0
2009-08-28,23.409,23.409,22.787,23.068,1259415,0
2009-08-31,22.681,22.81,22.182,22.274,1882704,0
2009-09-01,22.017,22.583,21.78,22.017,2407738,0
2009-09-02,21.915,22.467,21.597,22.319,2485844,0
2009-09-03,22.501,22.747,22.297,22.732,1791538,0
2009-09-04,22.713,22.966,22.428,22.961,1586805,0
2009-09-08,23.386,24.413,23.202,23.854,2798671,0
2009-09-09,23.798,24.366,23.547,24.32,4121127,0
2009-09-10,24.361,24.97,24.102,24.965,2794318,0
2009-09-11,25.038,25.413,24.669,25.149,2174749,0
2009-09-14,24.81,25.744,24.642,25.673,2504903,0
2009-09-15,25.659,26.86,25.655,26.767,2684468,0
2009-09-16,26.782,26.951,26.477,26.917,1503532,0
2009-09-17,26.855,27.011,26.415,26.608,1612950,0
2009-09-18,26.715,27.144,26.356,27.076,2208533,0
2009-09-21,26.73,26.874,26.501,26.767,1864120,0
2009-09-22,27.11,27.11,26.618,26.672,1323142,0
2009-09-23,26.691,26.937,26.36,26.364,1193967,0
2009-09-24,26.382,26.579,25.744,26.117,1705096,0
2009-09-25,25.945,26.458,25.706,25.883,1185218,0
2009-09-28,26.084,26.572,25.954,26.3,875659,0
2009-09-29,26.318,26.7,26.07,26.454,1424247,0
2009-09-30,26.467,26.603,25.993,26.268,1329604,0
2009-10-01,26.021,26.021,24.148,24.166,5912473,0
2009-10-02,23.863,24.827,23.755,24.609,2733071,0
2009-10-05,24.75,25.47,24.684,25.324,1733579,0
2009-10-06,25.706,25.892,25.264,25.548,2186258,0
2009-10-07,25.548,25.87,24.941,25.283,1497449,0
2009-10-08,25.603,25.787,25.232,25.6,1900565,0
2009-10-09,25.701,25.811,25.487,25.677,1258223,0
2009-10-12,26.003,26.245,25.82,26.198,1131674,0
2009-10-13,26.15,26.15,25.664,25.749,1428719,0
2009-10-14,26.231,26.291,25.744,26.241,1662060,0
2009-10-15,26.112,26.377,26.06,26.273,879007,0
2009-10-16,26.17,26.17,25.754,25.964,1184155,0
2009-10-19,25.959,26.744,25.959,26.539,878069,0
2009-10-20,26.462,26.477,25.691,25.851,1502215,0
2009-10-21,25.768,26.241,25.628,25.659,1649020,0
2009-10-22,25.548,26.273,25.174,26.245,1095811,0
2009-10-23,26.501,26.682,25.539,25.628,1474912,0
2009-10-26,25.711,26.332,24.985,25.355,1494330,0
2009-10-27,25.383,25.636,24.941,25.062,1673982,0
2009-10-28,25.077,25.131,23.755,23.803,2470931,0
2009-10-29,23.438,24.81,23.438,24.655,2879752,0
2009-10-30,24.526,24.827,23.573,23.863,2994347,0
2009-11-02,24.148,24.483,23.131,23.76,3175267,0
2009-11-03,23.461,24.375,23.347,24.312,2778258,0
2009-11-04,24.655,24.655,23.947,24.053,1600983,0
2009-11-05,24.339,24.572,24.134,24.507,1263916,0
2009-11-06,24.255,24.97,24.029,24.353,2109205,0
2009-11-09,24.652,25.455,24.601,25.455,1398502,0
2009-11-10,25.291,25.632,25.159,25.568,1940672,0
2009-11-11,25.883,25.917,25.278,25.465,1541159,0
2009-11-12,25.423,25.673,25.105,25.332,1781389,0
2009-11-13,25.426,25.796,25.255,25.677,1125986,0
2009-11-16,25.945,26.646,25.945,26.594,2305016,0
2009-11-17,26.535,26.782,26.368,26.763,1861445,0
2009-11-18,26.793,26.836,26.458,26.613,1665147,0
2009-11-19,26.392,26.472,26.026,26.377,1810186,0
2009-11-20,26.092,26.356,26.034,26.305,905408,0
2009-11-23,26.682,26.947,26.377,26.516,861501,0
2009-11-24,26.411,26.677,26.14,26.445,837380,0
2009-11-25,26.472,26.641,26.25,26.477,1191770,0
2009-11-27,25.691,26.245,25.573,25.835,516579,0
2009-11-30,25.825,26.188,25.682,26.145,1485501,0
2009-12-01,26.364,26.632,26.296,26.467,1287033,0
2009-12-02,26.415,26.971,26.411,26.646,1275432,0
2009-12-03,26.589,26.874,26.051,26.135,1511443,0
2009-12-04,26.646,26.893,25.93,26.351,1286102,0
2009-12-07,26.254,26.577,26.254,26.467,872673,0
2009-12-08,26.241,26.3,25.959,26.007,1330677,0
2009-12-09,26.043,26.145,25.735,26.043,1208178,0
2009-12-10,26.356,26.415,25.93,26.074,761589,0
2009-12-11,26.135,26.263,25.925,26.227,809268,0
2009-12-14,26.562,26.599,26.193,26.506,629272,0
2009-12-15,26.259,26.622,26.15,26.16,961054,0
2009-12-16,26.287,26.65,26.165,26.328,867899,0
2009-12-17,26.135,26.207,25.82,26.079,1019829,0
2009-12-18,26.273,26.364,25.88,26.079,2150013,0
2009-12-21,26.135,26.462,26.135,26.278,827738,0
2009-12-22,26.282,26.608,26.282,26.42,670339,0
2009-12-23,26.557,26.579,26.245,26.516,725127,0
2009-12-24,26.572,26.663,26.42,26.584,193366,0
2009-12-28,26.663,26.715,26.296,26.425,658964,0
2009-12-29,26.521,26.572,26.351,26.43,774997,0
2009-12-30,26.222,26.506,26.165,26.351,481141,0
2009-12-31,26.44,26.599,26.039,26.039,433943,0
2010-01-04,26.406,26.567,26.088,26.535,1915782,0
2010-01-05,26.572,26.613,26.193,26.445,1139220,0
2010-01-06,26.467,26.912,26.296,26.7,1590756,0
2010-01-07,26.655,26.831,26.273,26.368,1843966,0
2010-01-08,26.268,26.396,25.778,26.135,2643248,0
2010-01-11,26.282,26.449,25.329,25.423,2307412,0
2010-01-12,25.149,25.408,24.894,25.332,1479756,0
2010-01-13,25.374,25.568,25.122,25.431,882386,0
2010-01-14,25.291,25.47,24.985,25.053,1399505,0
2010-01-15,24.95,24.975,24.569,24.846,3261868,0
2010-01-19,24.842,25.291,24.765,25.236,1445835,0
2010-01-20,24.927,25.232,24.592,25.14,1979644,0
2010-01-21,25.218,25.88,24.945,25.145,2251696,0
2010-01-22,25.058,25.25,24.521,24.614,2062952,0
2010-01-25,24.941,25.122,24.718,24.89,1158740,0
2010-01-26,24.718,24.903,24.436,24.526,885209,0
2010-01-27,24.431,24.55,24.038,24.454,1270576,0
2010-01-28,24.483,24.545,23.812,23.885,1567944,0
2010-01-29,24.171,24.545,23.755,23.789,1448066,0
2010-02-01,24.038,24.572,23.932,24.572,1455696,0
2010-02-02,24.605,25.113,24.32,24.851,1433095,0
2010-02-03,24.718,24.975,24.449,24.669,887444,0
2010-02-04,24.404,24.497,23.698,23.721,1625912,0
2010-02-05,23.849,25.36,23.849,24.801,3808232,0
2010-02-08,24.927,25.24,24.488,24.913,3063319,0
2010-02-09,25.309,25.806,25.062,25.64,2118623,0
2010-02-10,25.65,25.796,25.154,25.539,1695592,0
2010-02-11,25.529,26.227,25.398,26.193,1865803,0
2010-02-12,25.851,26.351,25.539,26.003,2355738,0
2010-02-16,26.273,26.401,25.974,26.372,3232172,0
2010-02-17,26.562,26.735,26.287,26.608,1637144,0
2010-02-18,26.497,26.827,26.445,26.744,1410329,0
2010-02-19,26.618,26.878,26.599,26.798,1706694,0
2010-02-22,26.937,26.937,26.259,26.521,1617692,0
2010-02-23,26.328,26.577,26.034,26.122,1567537,0
2010-02-24,26.296,26.572,26.003,26.3,1554234,0
2010-02-25,25.839,26.188,25.686,26.165,1622973,0
2010-02-26,26.263,26.841,26.263,26.695,1733072,0
2010-03-01,26.641,26.961,26.382,26.961,1881187,0
2010-03-02,27.125,27.463,27.081,27.277,1784729,0
2010-03-03,27.43,27.832,27.35,27.391,2461364,0
2010-03-04,27.495,27.551,27.227,27.454,1715741,0
2010-03-05,27.683,27.981,27.599,27.928,1172006,0
2010-03-08,27.948,28.121,27.679,27.807,924346,0
2010-03-09,27.66,28.038,27.599,27.764,978133,0
2010-03-10,27.784,27.924,27.495,27.769,943689,0
2010-03-11,27.66,27.861,27.391,27.861,905104,0
2010-03-12,28.05,28.402,27.967,28.159,1170855,0
2010-03-15,28.159,28.298,27.842,28.014,615344,0
2010-03-16,27.948,28.144,27.907,28.139,1021593,0
2010-03-17,28.265,28.342,28.073,28.265,635272,0
2010-03-18,28.298,28.407,28.01,28.215,621201,0
2010-03-19,28.251,28.421,27.789,28.014,1609859,0
2010-03-22,27.779,28.332,27.669,28.302,1205215,0
2010-03-23,28.375,28.681,28.229,28.681,751423,0
2010-03-24,28.573,29.065,28.407,28.79,1365126,0
2010-03-25,28.938,29.042,28.197,28.224,1013200,0
2010-03-26,28.279,28.527,27.971,28.159,1094133,0
2010-03-29,28.2,28.365,28.101,28.229,848464,0
2010-03-30,28.302,28.817,28.302,28.672,1649900,0
2010-03-31,28.54,28.696,28.164,28.27,1286692,0
2010-04-01,28.463,28.706,28.205,28.558,1054179,0
2010-04-05,28.629,29.077,28.444,29.07,1387023,0
2010-04-06,29.072,29.573,28.976,29.535,1448625,0
2010-04-07,29.488,29.893,29.419,29.657,1763661,0
2010-04-08,29.587,29.727,29.387,29.614,2087006,0
2010-04-09,29.732,30.021,29.732,30.007,890313,0
2010-04-12,30.041,30.084,29.815,29.906,1091516,0
2010-04-13,29.825,30.036,29.759,29.988,1475468,0
2010-04-14,30.021,30.099,29.873,29.98,782819,0
2010-04-15,29.868,30.16,29.825,29.893,2370147,0
2010-04-16,29.755,29.956,29.48,29.883,3173114,0
2010-04-19,29.643,29.947,29.545,29.939,2570077,0
2010-04-20,30.218,30.33,30.051,30.183,712804,0
2010-04-21,30.112,30.146,29.806,29.971,1333390,0
2010-04-22,29.672,30.208,29.629,30.137,1240430,0
2010-04-23,30.207,30.436,30.01,30.424,1223110,0
2010-04-26,30.456,30.556,30.026,30.084,1059636,0
2010-04-27,30.051,30.175,29.53,29.755,4908317,0
2010-04-28,29.888,30.117,29.722,29.926,2968498,0
2010-04-29,30.188,30.663,30.188,30.387,2296081,0
2010-04-30,30.524,30.681,29.704,29.718,2011892,0
2010-05-03,29.956,30.122,29.672,30.026,1891957,0
2010-05-04,29.233,30.241,28.219,29.897,9280248,0
2010-05-05,29.607,30.031,29.312,29.888,4814922,0
2010-05-06,29.648,30.127,27.948,29.888,7584175,0
2010-05-07,29.84,30.059,28.375,29.326,6473014,0
2010-05-10,30.681,30.728,29.82,30.146,3210319,0
2010-05-11,29.773,30.265,29.773,29.921,1576763,0
2010-05-12,30.021,30.459,29.916,30.421,1626341,0
2010-05-13,30.373,30.634,30.046,30.137,913380,0
2010-05-14,29.976,30.059,28.914,29.114,3303476,0
2010-05-17,29.139,29.554,28.845,29.363,3822117,0
2010-05-18,29.54,29.966,28.485,28.531,2520657,0
2010-05-19,28.365,28.43,27.832,28.361,1945863,0
2010-05-20,27.454,28.088,27.295,27.495,3145728,0
2010-05-21,27.163,27.888,26.655,27.842,2785546,0
2010-05-24,27.65,27.784,27.202,27.227,2175452,0
2010-05-25,26.618,27.509,26.472,27.495,2051566,0
2010-05-26,27.802,28.284,27.495,27.584,1667587,0
2010-05-27,28.205,28.715,27.924,28.715,1317862,0
2010-05-28,28.573,28.629,28.169,28.274,1403395,0
2010-06-01,28.088,28.256,27.396,27.405,1312046,0
2010-06-02,27.518,28.677,27.518,28.677,1480731,0
2010-06-03,28.553,28.808,28.121,28.43,1258253,0
2010-06-04,27.92,28.187,27.135,27.193,1252622,0
2010-06-07,27.246,27.655,26.998,27.035,1207734,0
2010-06-08,27.053,27.716,26.917,27.697,2161583,0
2010-06-09,27.866,28.274,27.513,27.65,1223383,0
2010-06-10,28.121,28.634,28.116,28.634,1194546,0
2010-06-11,28.21,28.938,28.21,28.909,746864,0
2010-06-14,29.004,29.476,28.776,28.84,1432083,0
2010-06-15,29.143,29.559,29.07,29.554,1511425,0
2010-06-16,29.241,29.619,29.223,29.488,1307129,0
2010-06-17,29.611,29.695,29.186,29.643,1244875,0
2010-06-18,29.402,29.607,29.129,29.157,2240988,0
2010-06-21,29.298,29.592,29.004,29.2,2071108,0
2010-06-22,29.209,29.639,28.79,28.798,1324339,0
2010-06-23,28.85,28.957,28.558,28.756,1828280,0
2010-06-24,28.677,28.914,28.111,28.187,1888279,0
2010-06-25,28.274,28.507,28.046,28.164,2209831,0
2010-06-28,28.121,28.351,27.92,28.139,1114543,0
2010-06-29,27.742,27.817,27.049,27.197,1720989,0
2010-06-30,27.247,27.426,26.733,26.816,1700736,0
2010-07-01,27.02,27.02,26.188,26.772,2051753,0
2010-07-02,26.836,26.989,26.268,26.406,1362545,0
2010-07-06,26.874,26.971,25.983,26.268,1901069,0
2010-07-07,26.231,26.851,26.193,26.846,2208391,0
2010-07-08,27.091,27.454,27.031,27.4,1966245,0
2010-07-09,27.459,27.938,27.332,27.755,1124004,0
2010-07-12,27.716,27.76,27.183,27.273,1220963,0
2010-07-13,27.631,28.046,27.564,27.938,1714583,0
2010-07-14,27.888,28.038,27.569,27.842,1189640,0
2010-07-15,27.837,27.837,27.355,27.679,1422141,0
2010-07-16,27.509,27.559,27.044,27.096,1984088,0
2010-07-19,27.163,27.197,26.808,27.101,782220,0
2010-07-20,26.782,27.621,26.782,27.617,997424,0
2010-07-21,27.802,27.948,27.251,27.382,1588002,0
2010-07-22,27.732,28.05,27.564,27.764,2370075,0
2010-07-23,27.724,28.238,27.702,28.21,1968304,0
2010-07-26,28.205,28.855,28.205,28.845,1442824,0
2010-07-27,29.134,29.275,28.677,28.835,1321274,0
2010-07-28,28.737,29.256,28.737,28.923,1679534,0
2010-07-29,29.105,29.708,27.856,29.419,3664274,0
2010-07-30,29.072,29.48,29.07,29.181,2100091,0
2010-08-02,29.587,29.788,29.312,29.677,2163541,0
2010-08-03,29.488,29.788,29.363,29.648,1317382,0
2010-08-04,29.667,30.141,29.662,30.092,1446786,0
2010-08-05,29.939,30.208,29.888,30.088,725431,0
2010-08-06,29.825,30.265,29.687,29.983,707031,0
2010-08-09,30.069,30.222,29.853,30.059,973104,0
2010-08-10,29.682,29.769,29.095,29.312,1852270,0
2010-08-11,28.785,28.822,28.274,28.489,1305936,0
2010-08-12,28.154,28.592,28.068,28.421,761265,0
2010-08-13,28.317,28.612,28.2,28.356,684131,0
2010-08-16,28.159,28.677,28.019,28.517,675871,0
2010-08-17,28.872,29.53,28.872,29.205,1287241,0
2010-08-18,29.167,29.55,28.923,29.451,1151877,0
2010-08-19,29.368,29.382,28.536,28.761,791451,0
2010-08-20,28.507,28.914,28.361,28.877,912737,0
2010-08-23,28.967,29.317,28.957,29.014,1477452,0
2010-08-24,28.659,28.85,28.346,28.416,1042464,0
2010-08-25,28.21,28.265,27.669,28.205,1509120,0
2010-08-26,28.407,28.855,28.284,28.553,1043052,0
2010-08-27,28.711,29.451,28.43,29.447,783506,0
2010-08-30,29.373,29.535,29.119,29.148,929847,0
2010-08-31,28.959,29.215,28.742,29.082,1462014,0
2010-09-01,29.517,29.806,29.293,29.806,1920631,0
2010-09-02,29.883,30.208,29.849,30.112,886670,0
2010-09-03,30.35,30.534,30.198,30.474,987857,0
2010-09-07,30.069,30.469,30.069,30.231,628526,0
2010-09-08,30.397,30.805,30.325,30.604,601232,0
2010-09-09,30.974,30.979,30.175,30.251,816188,0
2010-09-10,30.312,30.373,29.956,29.983,1203505,0
2010-09-13,30.261,30.789,30.261,30.77,767023,0
2010-09-14,30.704,31.1,30.676,30.819,687150,0
2010-09-15,30.709,31.037,30.581,30.999,768419,0
2010-09-16,30.962,31.206,30.957,31.126,617540,0
2010-09-17,31.386,31.561,31.09,31.456,1009355,0
2010-09-20,31.499,32.004,31.405,31.986,996400,0
2010-09-21,32.063,32.398,31.861,31.954,2070147,0
2010-09-22,31.963,32.142,31.614,31.637,1093366,0
2010-09-23,31.279,31.684,31.095,31.14,1182554,0
2010-09-24,31.377,31.954,31.308,31.802,1651475,0
2010-09-27,31.755,31.838,31.532,31.604,933835,0
2010-09-28,31.618,31.949,31.072,31.876,1238190,0
2010-09-29,31.807,31.981,31.594,31.732,940366,0
2010-09-30,31.978,32.312,31.558,31.946,1261954,0
2010-10-01,31.775,31.88,31.211,31.674,2534629,0
2010-10-04,31.537,31.745,31.495,31.694,1418381,0
2010-10-05,32.086,32.529,31.909,32.503,1040867,0
2010-10-06,32.516,32.66,32.305,32.423,700408,0
2010-10-07,32.507,32.52,31.755,31.949,1180670,0
2010-10-08,32.038,32.57,32.038,32.375,1247645,0
2010-10-11,32.455,32.534,32.203,32.479,962005,0
2010-10-12,32.226,32.58,31.852,32.511,1025956,0
2010-10-13,32.686,33.273,32.626,33.153,1357525,0
2010-10-14,33.273,33.375,32.691,32.86,778387,0
2010-10-15,33.01,33.268,32.244,32.933,967087,0
2010-10-18,32.904,33.123,32.773,32.966,651251,0
2010-10-19,32.483,32.894,32.23,32.347,1222317,0
2010-10-20,32.553,33.071,32.511,32.701,1226597,0
2010-10-21,32.778,33.187,32.57,32.838,877814,0
2010-10-22,32.948,32.981,32.598,32.773,391233,0
2010-10-25,33.001,33.473,32.996,33.239,670062,0
2010-10-26,33.039,33.118,32.538,33.086,1167833,0
2010-10-27,32.212,32.921,32.147,32.375,1430957,0
2010-10-28,32.925,34.721,32.925,34.473,2670525,0
2010-10-29,34.18,34.433,33.84,34.136,1535145,0
2010-11-01,34.473,34.487,34.035,34.299,1267633,0
2010-11-02,34.657,35.038,34.407,34.995,995193,0
2010-11-03,35.101,35.101,34.528,34.9,891713,0
2010-11-04,35.359,35.624,35.214,35.6,1093033,0
2010-11-05,35.582,35.94,35.582,35.902,1270477,0
2010-11-08,35.686,36.159,35.642,35.971,1034283,0
2010-11-09,36.015,36.095,35.42,35.565,843308,0
2010-11-10,35.605,35.828,35.274,35.813,608989,0
2010-11-11,35.513,36.159,35.513,36.025,832707,0
2010-11-12,35.662,35.935,34.961,35.121,831867,0
2010-11-15,35.243,35.619,35.158,35.368,780854,0
2010-11-16,35.144,35.144,34.393,34.814,1023294,0
2010-11-17,34.827,35.093,34.56,34.924,568603,0
2010-11-18,35.378,36.124,35.341,35.882,941015,0
2010-11-19,35.723,36.078,35.556,36.063,739747,0
2010-11-22,35.911,36.384,35.513,36.073,951878,0
2010-11-23,35.789,35.789,35.262,35.468,1135404,0
2010-11-24,35.892,36.844,35.892,36.825,1299345,0
2010-11-26,36.366,37.203,36.366,36.933,598186,0
2010-11-29,36.552,36.919,36.182,36.802,1219990,0
2010-11-30,36.399,36.602,36.253,36.339,1619634,0
2010-12-01,37.012,37.727,36.576,37.596,1990144,0
2010-12-02,37.68,38.189,37.25,37.433,2803491,0
2010-12-03,37.329,37.88,37.297,37.459,1500335,0
2010-12-06,37.231,37.755,37.231,37.546,1185651,0
2010-12-07,38.026,38.305,37.851,37.861,1209243,0
2010-12-08,37.871,38.157,37.521,37.755,589181,0
2010-12-09,38.069,38.069,37.584,37.936,595363,0
2010-12-10,38.079,38.249,37.793,38.012,422577,0
2010-12-13,38.084,38.277,37.265,37.315,1754849,0
2010-12-14,37.357,37.436,37.106,37.265,978913,0
2010-12-15,37.124,37.473,36.933,37.012,648130,0
2010-12-16,37.073,37.473,37.002,37.367,1157258,0
2010-12-17,37.357,37.408,36.909,37.24,1140157,0
2010-12-20,37.344,37.372,37.017,37.069,922677,0
2010-12-21,37.25,37.579,37.25,37.473,1176679,0
2010-12-22,37.423,37.497,36.962,37.176,631414,0
2010-12-23,37.124,37.446,36.812,37.217,489155,0
2010-12-27,37.403,37.403,36.924,37.203,400773,0
2010-12-28,37.275,37.473,37.025,37.134,669309,0
2010-12-29,37.301,37.367,36.843,37.254,674864,0
2010-12-30,37.249,37.676,37.197,37.446,491037,0
2010-12-31,37.336,37.555,37.252,37.308,501737,0
2011-01-03,37.675,37.969,37.61,37.629,982257,0
2011-01-04,37.698,37.698,36.601,36.686,1173822,0
2011-01-05,36.493,36.493,36.207,36.316,1719457,0
2011-01-06,36.334,36.584,35.873,35.975,1094444,0
2011-01-07,36.389,36.389,35.765,35.869,582925,0
2011-01-10,35.642,35.854,35.513,35.784,1588747,0
2011-01-11,35.93,36.02,35.677,35.842,866717,0
2011-01-12,36.1,36.394,35.916,36.394,556408,0
2011-01-13,36.357,36.566,36.095,36.229,547348,0
2011-01-14,36.144,36.456,35.961,36.307,766311,0
2011-01-18,36.326,36.928,36.211,36.84,708877,0
2011-01-19,36.863,36.863,35.818,35.869,703327,0
2011-01-20,35.667,35.667,34.976,35.378,1115597,0
2011-01-21,35.706,35.723,35.262,35.523,653741,0
2011-01-24,35.582,35.925,35.546,35.892,1017608,0
2011-01-25,35.779,35.902,35.453,35.892,1010829,0
2011-01-26,35.859,36.321,35.628,35.672,1715116,0
2011-01-27,35.652,35.935,34.831,35.733,1674521,0
2011-01-28,35.752,36.038,35.024,35.028,1315501,0
2011-01-31,34.88,35.917,34.88,35.516,1372429,0
2011-02-01,36.37,37.217,36.197,36.938,2480127,0
2011-02-02,36.812,37.149,36.703,37.012,1027061,0
2011-02-03,37.017,37.231,36.601,37.114,900701,0
2011-02-04,37.069,37.497,36.947,37.454,777575,0
2011-02-07,37.764,38.281,37.551,37.861,1474192,0
2011-02-08,37.275,38.72,36.938,38.528,2480662,0
2011-02-09,38.542,38.612,37.884,37.979,1453102,0
2011-02-10,37.718,38.305,37.718,38.035,1268898,0
2011-02-11,37.839,38.214,37.778,38.101,852698,0
2011-02-14,38.045,38.305,38.021,38.101,597407,0
2011-02-15,37.945,37.965,37.334,37.399,1105882,0
2011-02-16,37.589,38.03,37.433,38.008,829511,0
2011-02-18,38.286,38.365,37.646,37.894,1138058,0
2011-02-22,37.931,37.931,36.134,36.207,2138805,0
2011-02-23,36.177,36.192,34.872,35.41,1578242,0
2011-02-24,35.214,35.565,34.696,35.106,1697017,0
2011-02-25,35.373,35.779,35.298,35.511,1235780,0
2011-02-28,35.746,36.187,35.538,36.164,1359336,0
2011-03-01,36.385,36.494,35.442,35.511,1481411,0
2011-03-02,35.476,36.134,35.462,35.966,1033084,0
2011-03-03,36.489,37.042,36.371,36.921,910781,0
2011-03-04,36.967,37.03,36.053,36.412,921654,0
2011-03-07,36.681,36.778,35.528,35.752,1236275,0
2011-03-08,35.887,36.422,35.513,36.215,744790,0
2011-03-09,35.989,36.1,35.341,35.56,1276950,0
2011-03-10,35.129,35.386,34.62,35.077,1149865,0
2011-03-11,34.931,35.613,34.931,35.428,1133192,0
2011-03-14,35.024,35.652,34.858,35.258,962169,0
2011-03-15,34.355,35.396,33.887,35.093,1601645,0
2011-03-16,35.052,35.438,34.643,35.093,2032805,0
2011-03-17,35.769,35.975,35.363,35.491,975147,0
2011-03-18,36.088,36.088,35.666,35.92,1714671,0
2011-03-21,36.423,37.219,36.263,37.196,2158287,0
2011-03-22,37.247,37.35,36.737,37.252,1675813,0
2011-03-23,37.355,38.192,37.131,38.109,1783800,0
2011-03-24,38.389,38.945,37.973,38.6,1996959,0
2011-03-25,38.788,39.18,38.692,38.979,1326045,0
2011-03-28,39.114,39.208,38.541,38.631,1064436,0
2011-03-29,38.654,39.287,38.446,39.242,897740,0
2011-03-30,39.437,39.764,39.101,39.621,1126007,0
2011-03-31,39.505,40.055,39.505,39.732,770146,0
2011-04-01,40.037,40.314,39.9,40.29,1143405,0
2011-04-04,40.372,40.761,40.319,40.649,1063248,0
2011-04-05,40.551,41.16,40.459,40.649,1189689,0
2011-04-06,40.845,41.1,40.172,40.392,937924,0
2011-04-07,40.323,40.77,40.004,40.185,849104,0
2011-04-08,40.488,40.561,39.652,39.868,878983,0
2011-04-11,40.008,40.023,39.394,39.456,780371,0
2011-04-12,39.273,39.531,39.063,39.165,821105,0
2011-04-13,39.432,39.535,38.844,39.227,787002,0
2011-04-14,38.931,39.647,38.73,39.579,1160417,0
2011-04-15,39.733,40.087,39.531,39.929,1287361,0
2011-04-18,39.386,39.741,39.091,39.589,1081814,0
2011-04-19,39.594,39.896,39.469,39.764,1028340,0
2011-04-20,40.426,41.052,40.426,40.654,1248710,0
2011-04-21,40.802,41.118,40.561,41.113,746259,0
2011-04-25,41.028,41.16,40.546,40.831,453712,0
2011-04-26,41.136,41.482,40.938,41.182,979962,0
2011-04-27,41.359,41.359,40.488,40.895,772201,0
2011-04-28,40.876,41.182,40.798,41.076,1010572,0
2011-04-29,41.283,41.659,41.166,41.298,1026210,0
2011-05-02,41.688,41.767,40.659,40.807,1669367,0
2011-05-03,40.807,40.831,38.793,39.427,3190025,0
2011-05-04,39.447,39.483,38.715,38.993,1680867,0
2011-05-05,38.672,39.255,38.436,38.974,1714808,0
2011-05-06,39.703,40.41,39.442,39.629,1812145,0
2011-05-09,39.629,40.167,39.584,40.027,814833,0
2011-05-10,40.215,40.468,40.152,40.352,850430,0
2011-05-11,40.215,40.309,39.259,39.608,849826,0
2011-05-12,39.437,39.437,38.867,39.343,1139236,0
2011-05-13,39.358,39.418,38.877,39.16,1122587,0
2011-05-16,38.922,39.698,38.835,39.096,806708,0
2011-05-17,38.881,39.002,38.271,38.612,789113,0
2011-05-18,38.877,39.242,38.379,39.18,1277944,0
2011-05-19,39.464,39.708,39.072,39.348,746996,0
2011-05-20,39.315,39.503,38.523,39.264,1258110,0
2011-05-23,38.659,38.798,38.389,38.523,1036810,0
2011-05-24,38.697,39.016,38.314,38.465,1515372,0
2011-05-25,38.338,38.993,38.188,38.808,1564279,0
2011-05-26,38.677,38.983,38.417,38.872,1160178,0
2011-05-27,39.007,39.418,38.816,39.03,1012578,0
2011-05-31,39.681,39.681,38.992,39.461,1420374,0
2011-06-01,38.998,39.343,38.097,38.133,1077141,0
2011-06-02,38.105,38.735,37.842,38.101,926289,0
2011-06-03,37.43,37.744,37.229,37.277,1457862,0
2011-06-06,37.126,37.683,36.845,37.009,1085988,0
2011-06-07,37.118,37.315,36.907,36.95,957392,0
2011-06-08,36.8,36.95,36.428,36.577,913557,0
2011-06-09,37.137,37.497,36.567,37.231,1033890,0
2011-06-10,36.968,37.133,36.567,36.637,943226,0
2011-06-13,36.687,36.944,35.925,36.202,1073147,0
2011-06-14,36.589,37.471,36.548,37.42,1686261,0
2011-06-15,36.896,37.252,36.864,36.968,2575593,0
2011-06-16,36.96,37.728,36.514,37.053,2989938,0
2011-06-17,37.584,37.742,37.048,37.072,1665408,0
2011-06-20,37.019,37.685,37.019,37.638,816663,0
2011-06-21,37.844,38.464,37.742,38.378,1194181,0
2011-06-22,38.15,38.715,38.15,38.378,1089742,0
2011-06-23,37.714,38.196,37.244,38.16,914469,0
2011-06-24,38.251,39.161,38.227,38.877,2607560,0
2011-06-27,38.769,39.083,38.363,38.872,863405,0
2011-06-28,39.036,39.576,38.936,39.551,735767,0
2011-06-29,39.724,40.258,39.541,40.12,1958548,0
2011-06-30,40.306,40.353,39.661,40.316,1355561,0
2011-07-01,40.321,41.232,40.244,41.024,1626130,0
2011-07-05,40.989,41.571,40.825,41.26,1139552,0
2011-07-06,41.251,41.818,41.089,41.416,1079847,0
2011-07-07,41.744,42.097,41.61,41.865,1004349,0
2011-07-08,41.284,41.71,41.086,41.575,900491,0
2011-07-11,40.83,41.289,40.481,40.737,959191,0
2011-07-12,40.638,41.099,40.621,40.76,897952,0
2011-07-13,40.985,41.44,40.914,41.014,782567,0
2011-07-14,41.086,41.232,40.353,40.594,996977,0
2011-07-15,40.75,40.999,40.476,40.971,927920,0
2011-07-18,40.755,40.889,40.088,40.336,913933,0
2011-07-19,40.491,41.445,40.476,41.359,1166573,0
2011-07-20,41.344,41.852,41.246,41.782,1284569,0
2011-07-21,42.181,43.585,42.012,43.52,3080666,0
2011-07-22,43.547,43.551,42.911,42.969,1380256,0
2011-07-25,42.552,43.402,42.504,43.083,760285,0
2011-07-26,43.237,43.298,42.733,42.828,804589,0
2011-07-27,42.76,42.931,41.537,41.537,1432092,0
2011-07-28,41.624,41.992,41.335,41.421,1967749,0
2011-07-29,40.822,41.485,40.507,41.04,1998971,0
2011-08-01,41.838,42.269,40.626,41.407,2395381,0
2011-08-02,39.738,40.645,38.581,38.685,3402125,0
2011-08-03,38.696,39.157,37.589,38.899,2876365,0
2011-08-04,38.327,38.327,36.413,36.428,2795833,0
2011-08-05,36.986,37.315,35.267,36.39,2175981,0
2011-08-08,35.334,35.773,32.902,32.941,2534113,0
2011-08-09,33.674,34.891,32.554,34.853,3156622,0
2011-08-10,34.391,34.877,33.233,33.299,1853809,0
2011-08-11,33.743,35.526,33.64,34.915,2477691,0
2011-08-12,35.275,35.375,34.691,35.196,2801066,0
2011-08-15,35.504,35.736,35.015,35.412,1696441,0
2011-08-16,34.868,34.986,34.095,34.444,2216222,0
2011-08-17,34.831,35.034,34.095,34.165,1974849,0
2011-08-18,33.097,33.144,31.621,31.953,2509442,0
2011-08-19,31.506,32.418,31.396,31.444,1779846,0
2011-08-22,32.146,32.272,31.202,31.285,1506957,0
2011-08-23,31.472,32.918,31.275,32.918,1559123,0
2011-08-24,32.77,33.359,32.59,33.344,830127,0
2011-08-25,33.551,33.711,32.684,32.984,1272393,0
2011-08-26,32.423,34.032,32.052,33.993,1173946,0
2011-08-29,34.439,34.836,34.367,34.831,1657820,0
2011-08-30,34.627,35.684,34.486,35.499,1493967,0
2011-08-31,35.794,36.017,35.342,35.585,1618157,0
2011-09-01,35.516,35.91,34.943,34.995,687608,0
2011-09-02,34.099,34.506,33.85,34.003,712382,0
2011-09-06,32.919,33.699,32.81,33.609,806582,0
2011-09-07,34.229,34.768,34.163,34.715,882685,0
2011-09-08,34.347,34.961,34.097,34.225,1085423,0
2011-09-09,33.775,33.887,33.033,33.337,1574320,0
2011-09-12,32.857,33.458,32.366,33.003,1132350,0
2011-09-13,33.186,34.003,32.979,33.888,1024571,0
2011-09-14,33.988,35.521,33.299,35.047,1504326,0
2011-09-15,35.408,35.863,35.127,35.826,1357741,0
2011-09-16,36.06,36.324,35.686,36.18,1674678,0
2011-09-19,35.384,36.1,34.783,35.929,1350312,0
2011-09-20,36.161,36.621,35.818,35.823,1587541,0
2011-09-21,35.733,36.122,34.136,34.141,1105292,0
2011-09-22,32.675,33.157,31.825,32.207,2536090,0
2011-09-23,31.97,33.144,31.793,32.257,1548477,0
2011-09-26,32.465,33.033,31.728,33.014,1430920,0
2011-09-27,34.03,35.594,33.877,35.015,2007546,0
2011-09-28,35.127,35.127,33.849,33.909,2037486,0
2011-09-29,34.818,34.818,32.795,33.657,1239694,0
2011-09-30,32.956,33.476,32.453,32.477,1307888,0
2011-10-03,32.131,32.78,30.909,30.914,2170607,0
2011-10-04,30.405,31.699,29.966,31.565,2563300,0
2011-10-05,31.679,32.712,31.361,32.571,2090984,0
2011-10-06,32.548,33.755,32.006,33.536,1338100,0
2011-10-07,33.667,34.011,32.941,33.351,1113837,0
2011-10-10,34.112,34.858,33.991,34.849,1228059,0
2011-10-11,34.453,35.132,34.453,34.863,764921,0
2011-10-12,35.255,35.941,35.043,35.413,949454,0
2011-10-13,35.065,35.376,34.68,35.168,596494,0
2011-10-14,34.715,36.151,34.715,36.146,729029,0
2011-10-17,35.898,35.898,34.882,34.995,1312679,0
2011-10-18,34.882,36.295,34.438,36.107,1259550,0
2011-10-19,35.893,35.958,34.744,34.887,940933,0
2011-10-20,35.155,35.559,34.438,35.01,1937868,0
2011-10-21,35.495,35.715,35.225,35.642,1680190,0
2011-10-24,35.838,36.765,35.752,36.727,1162811,0
2011-10-25,36.488,36.949,35.599,35.651,1168118,0
2011-10-26,36.035,36.926,35.456,36.653,1236451,0
2011-10-27,38.249,39.6,37.798,39.048,1768168,0
2011-10-28,38.548,38.992,38.4,38.703,1164030,0
2011-10-31,38.347,38.347,37.042,37.047,1189868,0
2011-11-01,35.495,37.719,35.225,36.793,2223307,0
2011-11-02,36.488,38.219,36.483,38.068,1683662,0
2011-11-03,38.576,39.508,37.77,39.358,1562759,0
2011-11-04,39.077,39.359,38.281,39.214,1124549,0
2011-11-07,39.024,39.585,38.796,39.494,1098977,0
2011-11-08,39.613,39.846,38.949,39.649,853035,0
2011-11-09,38.357,38.561,37.325,37.585,1371377,0
2011-11-10,38.339,38.796,37.724,38.486,1110937,0
2011-11-11,39.198,39.551,38.806,39.185,1219088,0
2011-11-14,39.09,39.193,38.457,38.638,1145757,0
2011-11-15,38.538,38.865,38.043,38.661,921990,0
2011-11-16,38.114,38.949,37.925,38.093,1079402,0
2011-11-17,38.058,38.193,36.789,37.023,952717,0
2011-11-18,37.362,37.987,37.057,37.671,1224345,0
2011-11-21,36.864,37.216,36.58,36.985,832399,0
2011-11-22,36.755,37.174,36.171,36.426,1552896,0
2011-11-23,36.131,36.775,35.823,35.945,1412847,0
2011-11-25,35.833,36.682,35.743,36.06,430902,0
2011-11-28,37.315,37.812,36.911,37.179,957769,0
2011-11-29,37.333,37.695,37.1,37.478,1472982,0
2011-11-30,39.196,39.421,38.866,39.412,1751309,0
2011-12-01,39.203,39.865,39.085,39.17,697940,0
2011-12-02,39.595,39.808,38.68,38.771,687787,0
2011-12-05,39.686,40.044,39.203,39.634,1074387,0
2011-12-06,39.632,40.38,39.345,39.973,1040780,0
2011-12-07,39.161,40.575,38.852,40.263,1412825,0
2011-12-08,39.759,40.111,38.945,39.068,947497,0
2011-12-09,39.053,39.953,38.7,39.81,850470,0
2011-12-12,39.193,39.287,38.491,39.09,951927,0
2011-12-13,39.605,40.255,38.409,38.593,1067814,0
2011-12-14,38.427,38.708,38.034,38.291,883669,0
2011-12-15,38.852,39.273,38.633,39.148,1280744,0
2011-12-16,39.717,40.183,39.374,39.679,1393385,0
2011-12-19,39.836,40.076,38.992,39.09,690493,0
2011-12-20,39.886,40.798,39.815,40.658,1220969,0
2011-12-21,40.719,40.859,39.577,40.358,1082707,0
2011-12-22,40.535,40.948,40.321,40.668,587128,0
2011-12-23,40.854,41.303,40.585,41.03,693829,0
2011-12-27,41.03,41.325,40.887,41.211,377934,0
2011-12-28,41.19,41.19,40.139,40.192,607285,0
2011-12-29,40.326,40.688,40.059,40.594,445109,0
2011-12-30,40.57,40.849,40.425,40.471,450081,0
2012-01-03,41.467,41.674,40.987,41.18,982737,0
2012-01-04,40.997,41.504,40.812,41.102,942634,0
2012-01-05,40.785,41.204,40.39,40.901,1142242,0
2012-01-06,40.939,41.556,40.693,41.381,1034755,0
2012-01-09,41.439,41.683,41.211,41.381,925846,0
2012-01-10,42.065,42.168,41.739,41.889,700636,0
2012-01-11,41.729,42.197,41.669,42.07,499867,0
2012-01-12,42.159,42.621,42.084,42.571,742525,0
2012-01-13,42.257,42.546,41.979,42.397,733491,0
2012-01-17,42.941,43.496,42.322,42.446,851999,0
2012-01-18,42.243,42.864,42.145,42.835,893774,0
2012-01-19,43.028,43.315,42.697,43.183,563040,0
2012-01-20,43.094,43.292,42.993,43.057,731090,0
2012-01-23,43.015,43.419,42.845,42.973,602301,0
2012-01-24,42.687,43.282,42.566,43.183,495508,0
2012-01-25,42.973,43.794,42.736,43.627,730808,0
2012-01-26,43.842,44.035,42.964,43.043,806845,0
2012-01-27,42.973,43.856,42.823,43.73,1116052,0
2012-01-30,43.183,43.961,43.033,43.678,638251,0
2012-01-31,44.102,44.137,43.324,43.596,1106130,0
2012-02-01,44.07,44.337,43.785,43.842,1006854,0
2012-02-02,44.007,44.27,43.809,43.879,765098,0
2012-02-03,44.372,44.779,44.333,44.69,779488,0
2012-02-06,44.473,44.527,43.861,44.116,1086642,0
2012-02-07,43.965,44.308,43.607,43.77,1334808,0
2012-02-08,43.758,44.961,43.496,44.736,2160822,0
2012-02-09,44.275,44.741,42.818,43.655,2318702,0
2012-02-10,43.409,43.65,42.556,42.892,1944082,0
2012-02-13,43.212,44.165,43.212,44.097,1335495,0
2012-02-14,43.775,43.804,43.16,43.514,1082100,0
2012-02-15,43.563,44.437,43.519,44.238,1804397,0
2012-02-16,44.18,44.832,44.125,44.779,1369052,0
2012-02-17,45.061,45.508,44.97,45.45,1225523,0
2012-02-21,45.413,46.446,45.413,46.339,1717074,0
2012-02-22,46.285,46.948,45.917,46.391,1577503,0
2012-02-23,46.334,46.573,45.876,46.368,844074,0
2012-02-24,46.495,46.624,46.034,46.364,766792,0
2012-02-27,45.997,46.902,45.677,46.675,843786,0
2012-02-28,46.724,47.234,46.67,47.039,1140261,0
2012-02-29,47.083,47.215,46.32,46.556,1399222,0
2012-03-01,46.739,47.254,46.697,47.147,1113489,0
2012-03-02,46.872,47.292,46.747,47.044,983501,0
2012-03-05,47.19,47.19,46.606,46.928,1482913,0
2012-03-06,46.981,46.991,45.433,45.515,1150455,0
2012-03-07,45.599,45.864,45.349,45.573,941069,0
2012-03-08,45.966,46.683,45.816,46.634,1057897,0
2012-03-09,46.648,47.044,46.38,46.629,1054686,0
2012-03-12,46.597,46.639,46.18,46.247,633505,0
2012-03-13,46.639,47.089,46.344,47.048,777557,0
2012-03-14,46.835,47.22,46.491,46.734,726071,0
2012-03-15,46.82,47.044,46.675,47.044,753660,0
2012-03-16,47.044,47.446,46.915,46.995,1420966,0
2012-03-19,47.296,47.432,46.848,47.143,605917,0
2012-03-20,46.795,46.902,46.548,46.664,591601,0
2012-03-21,46.766,46.952,46.591,46.771,489301,0
2012-03-22,46.294,46.596,45.599,45.839,1294769,0
2012-03-23,45.925,46.887,45.554,46.785,884874,0
2012-03-26,47.124,47.596,46.91,47.573,794111,0
2012-03-27,47.625,49.991,47.302,49.718,2838124,0
2012-03-28,49.539,49.816,48.766,49.032,1447623,0
2012-03-29,48.917,49.779,48.418,49.67,1111673,0
2012-03-30,49.987,50.053,49.411,49.884,1067532,0
2012-04-02,49.991,51.076,49.934,50.765,1306318,0
2012-04-03,50.623,50.953,50.187,50.751,854993,0
2012-04-04,50.182,50.242,49.509,50.17,778558,0
2012-04-05,50.099,50.618,49.825,50.043,326129,0
2012-04-09,49.356,49.668,49.077,49.319,897066,0
2012-04-10,49.348,49.685,47.945,48.233,1489023,0
2012-04-11,48.833,49.057,48.204,48.275,1071796,0
2012-04-12,48.492,49.789,48.492,49.509,1316513,0
2012-04-13,49.219,49.62,48.91,49.372,1061451,0
2012-04-16,49.779,49.864,49.204,49.62,666454,0
2012-04-17,49.919,51.071,49.919,50.861,1232587,0
2012-04-18,50.308,50.755,50.232,50.517,1037643,0
2012-04-19,50.556,50.839,49.864,50.274,826847,0
2012-04-20,50.457,50.891,50.207,50.484,798176,0
2012-04-23,49.747,49.784,49.105,49.668,1211584,0
2012-04-24,49.949,49.949,49.185,49.348,1177507,0
2012-04-25,49.944,51.297,49.944,51.268,1318886,0
2012-04-26,50.958,52.021,50.751,51.925,1206418,0
2012-04-27,52.112,52.914,52.006,52.8,1620766,0
2012-04-30,52.021,53.196,51.358,52.044,1202652,0
2012-05-01,50.891,51.974,50.07,51.606,1284448,0
2012-05-02,50.704,51.302,50.09,51.21,1676609,0
2012-05-03,51.401,51.633,50.714,50.768,895755,0
2012-05-04,50.638,50.805,49.752,49.987,1086388,0
2012-05-07,49.859,50.156,49.581,49.924,780027,0
2012-05-08,49.591,49.864,48.771,49.784,1195175,0
2012-05-09,49.147,49.987,48.914,49.639,866478,0
2012-05-10,50.147,50.298,49.591,49.77,656253,0
2012-05-11,49.364,50.447,49.348,49.949,1423358,0
2012-05-14,49.243,49.756,48.967,49.001,1448314,0
2012-05-15,49.006,49.352,48.561,48.695,1287990,0
2012-05-16,48.895,49.115,47.372,47.419,1684976,0
2012-05-17,47.47,47.62,45.755,45.839,1080907,0
2012-05-18,46.047,46.528,45.237,45.349,1266469,0
2012-05-21,45.5,47.348,45.492,47.235,971640,0
2012-05-22,47.47,48.271,47.195,47.547,1381566,0
2012-05-23,46.952,48.405,46.624,48.252,956100,0
2012-05-24,48.31,49.015,47.893,48.986,1051130,0
2012-05-25,48.949,49.185,48.025,48.433,915763,0
2012-05-29,49.042,49.752,48.847,49.514,784346,0
2012-05-30,48.8,49.224,48.591,48.781,668593,0
2012-05-31,48.725,48.967,47.461,48.035,1321988,0
2012-06-01,46.923,47.292,46.17,46.198,955702,0
2012-06-04,46.338,46.51,45.586,46.141,952585,0
2012-06-05,45.856,46.575,45.565,46.412,911336,0
2012-06-06,46.779,47.509,46.779,47.509,709440,0
2012-06-07,48.282,48.774,47.83,47.951,836893,0
2012-06-08,47.639,48.979,47.424,48.942,1074230,0
2012-06-11,49.572,49.591,47.774,47.829,1082522,0
2012-06-12,48.035,48.648,47.489,48.601,786386,0
2012-06-13,48.677,48.877,47.573,47.581,1260879,0
2012-06-14,47.783,48.32,46.733,47.128,2098760,0
2012-06-15,47.499,47.667,47.215,47.414,1948724,0
2012-06-18,46.991,47.912,46.991,47.829,902650,0
2012-06-19,48.215,49.794,48.16,49.548,978628,0
2012-06-20,49.614,50.284,49.179,49.332,1010463,0
2012-06-21,49.471,49.699,47.283,47.319,1105956,0
2012-06-22,47.667,47.774,46.779,47.48,1521145,0
2012-06-25,46.751,47.12,46.336,46.779,1043982,0
2012-06-26,46.96,47.83,46.76,47.414,895319,0
2012-06-27,47.913,48.546,47.716,48.444,799126,0
2012-06-28,47.991,48.961,47.706,48.879,1235549,0
2012-06-29,49.972,50.49,49.49,50.49,1390295,0
2012-07-02,50.585,50.7,49.585,50.595,800263,0
2012-07-03,50.433,51.058,50.237,51.021,403532,0
2012-07-05,50.868,51.144,50.333,50.7,946861,0
2012-07-06,50.011,50.039,49.332,49.634,1229350,0
2012-07-09,49.669,50.416,49.276,50.188,1259782,0
2012-07-10,50.498,50.756,49.179,49.432,1104331,0
2012-07-11,49.451,49.557,48.084,48.215,1223394,0
2012-07-12,47.951,49.104,47.63,48.831,804651,0
2012-07-13,49.104,50.729,49.094,50.663,997329,0
2012-07-16,50.528,50.897,50.237,50.682,878068,0
2012-07-17,51.021,51.739,50.423,51.631,856645,0
2012-07-18,51.294,52.184,51.011,51.833,747412,0
2012-07-19,52.086,52.511,51.881,52.02,978338,0
2012-07-20,51.68,51.68,50.868,51.484,1077660,0
2012-07-23,50.528,50.964,50.048,50.802,653021,0
2012-07-24,50.84,51.162,50.227,50.575,1103359,0
2012-07-25,50.849,51.198,50.303,51.03,630653,0
2012-07-26,51.937,52.352,51.586,52.125,1029399,0
2012-07-27,52.511,52.663,51.928,52.174,1591263,0
2012-07-30,52.038,52.814,51.689,51.776,1140509,0
2012-07-31,51.794,51.909,51.171,51.641,1190545,0
2012-08-01,52.219,52.605,49.451,49.915,1595456,0
2012-08-02,49.169,49.604,48.754,49.48,1123670,0
2012-08-03,50.433,51.144,50.423,50.955,649284,0
2012-08-06,51.171,51.504,50.907,51.116,581324,0
2012-08-07,51.445,52.362,51.304,52.135,959912,0
2012-08-08,51.68,52.058,51.314,51.622,752206,0
2012-08-09,51.568,51.757,51.04,51.198,614757,0
2012-08-10,50.897,51.661,50.692,51.558,530427,0
2012-08-13,51.341,51.445,50.463,51.314,571522,0
2012-08-14,51.568,51.748,50.416,50.774,696050,0
2012-08-15,50.802,51.586,50.673,51.511,486019,0
2012-08-16,51.651,52.538,51.322,52.475,780584,0
2012-08-17,52.362,52.41,51.549,51.862,920352,0
2012-08-20,51.767,51.909,51.351,51.862,461858,0
2012-08-21,52.067,52.501,51.246,51.464,582317,0
2012-08-22,51.256,52.511,51.144,52.501,687733,0
2012-08-23,52.448,52.448,51.437,51.445,581371,0
2012-08-24,51.454,51.454,50.756,51.178,481240,0
2012-08-27,51.332,51.332,50.605,50.682,511109,0
2012-08-28,50.518,50.71,50.284,50.614,665792,0
2012-08-29,50.72,51.304,50.453,51.03,611413,0
2012-08-30,50.614,51.188,50.48,50.831,1109373,0
2012-08-31,51.304,51.52,50.738,51.285,703045,0
2012-09-04,51.236,51.304,50.471,50.7,759962,0
2012-09-05,50.605,51.341,50.508,51.236,631850,0
2012-09-06,51.68,52.673,51.409,52.4,666173,0
2012-09-07,52.673,52.919,52.492,52.824,777089,0
2012-09-10,52.701,53.73,52.644,53.51,968512,0
2012-09-11,53.5,54.22,53.5,54.041,825858,0
2012-09-12,54.411,54.721,53.936,54.128,1006509,0
2012-09-13,53.944,55.526,53.73,55.297,772377,0
2012-09-14,55.967,56.089,55.052,55.277,744620,0
2012-09-17,54.807,55.277,54.807,54.995,447614,0
2012-09-18,54.965,54.965,54.237,54.721,422641,0
2012-09-19,54.475,54.918,54.325,54.77,412006,0
2012-09-20,54.296,54.76,54.137,54.75,492554,0
2012-09-21,55.108,55.353,54.438,54.456,651496,0
2012-09-24,54.08,54.429,53.711,53.778,485940,0
2012-09-25,54.051,54.193,53.068,53.126,495414,0
2012-09-26,53.106,53.174,52.491,52.547,586046,0
2012-09-27,52.981,52.981,52.38,52.709,591801,0
2012-09-28,52.199,52.465,51.461,52.37,1297906,0
2012-10-01,52.465,53.446,52.465,53.267,791900,0
2012-10-02,53.364,53.721,52.084,52.292,843553,0
2012-10-03,52.273,52.312,51.687,52.104,993802,0
2012-10-04,52.537,52.747,52.153,52.691,613113,0
2012-10-05,52.957,53.579,52.91,53.154,361748,0
2012-10-08,52.863,53.059,52.519,52.728,291589,0
2012-10-09,52.823,53.019,51.889,51.935,406898,0
2012-10-10,51.802,51.802,50.77,50.854,759266,0
2012-10-11,51.32,51.51,51.045,51.045,425557,0
2012-10-12,51.112,51.396,50.571,50.716,368073,0
2012-10-15,50.77,51.416,50.591,51.386,439322,0
2012-10-16,51.697,52.519,51.638,52.483,449248,0
2012-10-17,52.483,53.192,52.409,53.136,446048,0
2012-10-18,52.947,53.446,52.737,52.91,351432,0
2012-10-19,52.701,52.929,51.971,52.133,418758,0
2012-10-22,51.916,52.199,51.416,51.971,295030,0
2012-10-23,50.817,51.426,50.678,51.213,616077,0
2012-10-24,51.565,51.638,50.459,50.591,557631,0
2012-10-25,50.951,51.169,50.534,50.669,389373,0
2012-10-26,50.762,51.51,50.543,51.329,604466,0
2012-10-31,51.175,51.697,49.068,50.611,1120861,0
2012-11-01,50.562,51.736,50.377,51.697,1233409,0
2012-11-02,51.953,52.143,51.141,51.175,649917,0
2012-11-05,50.999,51.926,50.845,51.841,468285,0
2012-11-06,51.821,52.066,51.528,51.658,518051,0
2012-11-07,51.075,51.175,50.318,50.591,467314,0
2012-11-08,50.591,50.753,49.522,49.967,633111,0
2012-11-09,49.768,50.979,49.75,50.328,791165,0
2012-11-12,50.42,50.504,49.919,49.938,383302,0
2012-11-13,49.693,50.261,49.417,49.417,432481,0
2012-11-14,49.427,49.75,48.483,48.604,645486,0
2012-11-15,48.576,48.747,48.001,48.643,748384,0
2012-11-16,48.548,49.307,48.341,48.834,798724,0
2012-11-19,49.493,51.141,49.417,50.817,770964,0
2012-11-20,50.64,51.565,50.62,51.194,724577,0
2012-11-21,51.291,51.537,50.941,50.951,759870,0
2012-11-23,51.271,51.989,51.271,51.821,397606,0
2012-11-26,51.726,52.483,51.556,52.483,752594,0
2012-11-27,52.302,52.853,52.218,52.446,651656,0
2012-11-28,52.066,52.623,51.32,52.474,555173,0
2012-11-29,52.747,52.91,52.246,52.483,512925,0
2012-11-30,52.5,52.873,52.123,52.446,927038,0
2012-12-03,52.767,52.91,50.904,50.961,743360,0
2012-12-04,51.017,51.501,50.64,50.932,592943,0
2012-12-05,50.961,51.271,50.261,51.045,894506,0
2012-12-06,50.798,50.854,49.938,50.174,1091775,0
2012-12-07,50.394,50.412,49.883,50.193,595518,0
2012-12-10,50.222,50.932,49.853,50.817,1097741,0
2012-12-11,50.979,51.271,50.845,51.263,899140,0
2012-12-12,51.528,54.336,51.271,53.712,2798185,0
2012-12-13,53.637,54.44,53.201,53.712,1781923,0
2012-12-14,53.438,54.13,53.317,53.702,1049035,0
2012-12-17,53.9,54.23,53.53,54.212,864192,0
2012-12-18,54.212,55.112,54.13,55.008,1119212,0
2012-12-19,55.093,55.207,54.686,54.865,775775,0
2012-12-20,54.791,55.51,54.404,55.403,1080400,0
2012-12-21,54.828,55.15,54.686,54.857,1133585,0
2012-12-24,54.753,55.559,54.61,55.393,320397,0
2012-12-26,55.594,55.869,54.413,54.563,922413,0
2012-12-27,54.788,55.298,54.361,54.918,986424,0
2012-12-28,54.454,54.806,54.234,54.283,741844,0
2012-12-31,54.19,55.479,54.143,55.469,784191,0
2013-01-02,56.55,56.862,55.944,56.321,877404,0
2013-01-03,56.378,56.711,55.63,55.839,601889,0
2013-01-04,55.848,56.181,55.752,56.047,521873,0
2013-01-07,55.839,56.852,55.732,56.825,633486,0
2013-01-08,56.949,57.317,56.047,57.26,918778,0
2013-01-09,57.478,58.608,57.345,58.387,1020598,0
2013-01-10,58.662,58.701,57.678,58.636,731479,0
2013-01-11,58.579,58.701,57.886,58.2,797839,0
2013-01-14,58.124,58.541,57.97,58.114,487862,0
2013-01-15,57.932,58.406,57.801,57.97,581577,0
2013-01-16,57.668,57.811,56.976,57.658,770578,0
2013-01-17,57.83,57.962,57.395,57.658,619204,0
2013-01-18,57.395,57.783,56.872,57.452,1218648,0
2013-01-22,57.801,58.502,57.459,58.171,667967,0
2013-01-23,57.916,58.19,57.573,57.705,695683,0
2013-01-24,57.896,58.292,57.63,58.085,613917,0
2013-01-25,58.416,58.654,57.876,58.645,731208,0
2013-01-28,58.825,58.825,57.536,58.181,596449,0
2013-01-29,58.008,58.608,57.849,58.569,370887,0
2013-01-30,58.436,58.738,58.248,58.329,536202,0
2013-01-31,58.085,58.484,57.849,58.266,478526,0
2013-02-01,58.55,59.363,58.238,59.166,745763,0
2013-02-04,58.976,59.09,58.579,58.88,631206,0
2013-02-05,59.137,59.857,58.929,59.336,849560,0
2013-02-06,59.042,59.421,58.329,58.626,975865,0
2013-02-07,58.484,58.484,56.302,56.653,1737945,0
2013-02-08,56.597,56.957,55.981,56.701,1188300,0
2013-02-11,56.806,56.985,56.093,56.113,1009602,0
2013-02-12,56.494,56.494,54.985,55.099,1681901,0
2013-02-13,55.214,55.926,55.214,55.742,1165766,0
2013-02-14,55.538,55.999,55.214,55.934,973578,0
2013-02-15,55.944,56.767,55.926,56.368,1253972,0
2013-02-19,56.615,57.08,56.229,56.229,1296058,0
2013-02-20,56.209,56.427,55.129,55.196,1497000,0
2013-02-21,54.9,54.9,54.027,54.463,1603714,0
2013-02-22,54.568,55.694,54.529,55.648,762940,0
2013-02-25,55.868,56.093,54.512,54.512,1268145,0
2013-02-26,54.778,55.658,54.654,55.469,955793,0
2013-02-27,55.518,56.852,55.421,56.54,647030,0
2013-02-28,56.569,57.506,56.513,57.116,1653488,0
2013-03-01,56.843,57.071,56.055,56.777,1031850,0
2013-03-04,56.436,57.126,56.093,57.099,833981,0
2013-03-05,57.298,57.83,57.033,57.573,898503,0
2013-03-06,57.705,58.144,57.442,57.886,705568,0
2013-03-07,57.876,58.275,57.621,57.715,668453,0
2013-03-08,58.037,58.301,57.639,57.932,968855,0
2013-03-11,57.979,58.301,57.695,58.19,749073,0
2013-03-12,58.134,58.456,57.83,58.075,946537,0
2013-03-13,58.124,58.124,57.486,57.962,609265,0
2013-03-14,58.181,58.397,57.774,57.97,767389,0
2013-03-15,57.688,57.998,56.806,56.872,2747132,0
2013-03-18,56.436,56.901,56.229,56.408,992380,0
2013-03-19,56.513,56.588,55.383,56.181,897094,0
2013-03-20,56.653,56.671,55.858,56.073,680961,0
2013-03-21,55.694,55.772,54.116,54.208,1448396,0
2013-03-22,54.503,54.778,54.234,54.454,1007205,0
2013-03-25,54.503,54.606,53.592,53.696,1033350,0
2013-03-26,53.891,54.368,53.683,54.121,706738,0
2013-03-27,53.808,53.9,53.452,53.74,909051,0
2013-03-28,53.779,54.261,53.616,54.186,1221706,0
2013-04-01,54.377,54.377,53.254,53.343,624455,0
2013-04-02,53.567,53.853,53.264,53.587,1025073,0
2013-04-03,53.597,54.158,52.895,53.244,1770905,0
2013-04-04,53.452,53.891,53.005,53.452,838914,0
2013-04-05,52.713,52.933,52.43,52.685,1116253,0
2013-04-08,53.294,54.261,53.073,54.204,1243516,0
2013-04-09,54.338,54.728,53.929,54.299,619126,0
2013-04-10,54.46,54.953,54.396,54.953,813896,0
2013-04-11,54.935,55.926,54.926,55.762,879546,0
2013-04-12,55.528,55.648,55.24,55.518,901893,0
2013-04-15,55.061,55.277,53.577,53.577,1172083,0
2013-04-16,53.965,55.335,53.9,55.307,1155442,0
2013-04-17,54.878,55.354,54.451,54.926,1558587,0
2013-04-18,55.185,55.638,54.604,54.804,1124827,0
2013-04-19,55.023,55.468,54.814,54.993,913066,0
2013-04-22,55.07,55.411,54.261,55.222,501236,0
2013-04-23,55.42,56.295,55.08,56.24,690996,0
2013-04-24,56.514,57.199,56.361,56.59,735150,0
2013-04-25,56.951,57.816,56.75,57.644,627516,0
2013-04-26,57.481,57.845,56.904,56.904,907639,0
2013-04-29,57.33,57.836,56.76,57.644,533296,0
2013-04-30,57.426,57.968,57.092,57.673,1309451,0
2013-05-01,53.74,58.907,52.933,55.458,2107790,0
2013-05-02,55.508,56.094,55.031,55.869,1387398,0
2013-05-03,56.608,57.12,56.38,56.599,1363973,0
2013-05-06,56.543,57.274,56.342,57.189,520484,0
2013-05-07,57.028,57.769,56.818,57.625,1011310,0
2013-05-08,57.891,58.765,57.625,58.737,843168,0
2013-05-09,58.737,58.737,58.062,58.453,463816,0
2013-05-10,58.471,58.878,58.206,58.86,727754,0
2013-05-13,58.596,58.746,57.436,57.673,844165,0
2013-05-14,57.673,60.143,57.577,59.76,1600285,0
2013-05-15,59.584,60.124,59.174,59.847,866973,0
2013-05-16,59.64,59.75,58.841,58.907,662063,0
2013-05-17,58.967,60.2,58.967,60.19,737370,0
2013-05-20,60.039,60.143,59.604,60.049,804588,0
2013-05-21,59.877,60.171,59.64,59.741,616683,0
2013-05-22,59.741,60.229,59.545,59.76,1610137,0
2013-05-23,59.193,60.952,58.917,60.333,1305541,0
2013-05-24,59.966,60.379,59.707,60.343,812574,0
2013-05-28,61.141,61.711,60.768,61.264,885515,0
2013-05-29,60.749,61.102,60.229,60.62,903497,0
2013-05-30,60.777,60.866,60.152,60.721,617966,0
2013-05-31,60.369,60.686,59.58,59.58,740717,0
2013-06-03,59.697,59.857,58.566,58.937,1097053,0
2013-06-04,58.994,59.716,58.403,59.079,1244485,0
2013-06-05,58.784,59.089,58.13,58.159,787709,0
2013-06-06,58.178,58.463,57.634,58.206,908405,0
2013-06-07,58.566,59.779,58.234,59.734,820256,0
2013-06-10,60.02,60.257,59.089,59.688,491967,0
2013-06-11,59.012,59.926,58.727,59.594,793149,0
2013-06-12,60.133,60.19,58.775,59.07,568061,0
2013-06-13,58.841,60.161,58.336,59.926,784135,0
2013-06-14,59.926,60.267,59.109,59.449,600496,0
2013-06-17,59.926,60.846,59.469,60.667,1150176,0
2013-06-18,60.677,61.711,60.323,61.472,832824,0
2013-06-19,61.549,61.719,60.827,60.923,647497,0
2013-06-20,58.87,60.429,58.87,59.496,862653,0
2013-06-21,60.094,60.294,58.804,59.459,1091993,0
2013-06-24,58.927,59.213,58.043,58.643,734145,0
2013-06-25,59.316,59.439,58.11,58.643,1003825,0
2013-06-26,59.219,59.465,58.562,59.209,755488,0
2013-06-27,59.686,59.914,59.323,59.409,618695,0
2013-06-28,59.257,59.446,58.114,58.144,1128064,0
2013-07-01,58.619,59.542,58.552,58.665,482890,0
2013-07-02,58.638,59.066,57.722,58.6,936709,0
2013-07-03,58.619,59.293,58.504,58.751,698958,0
2013-07-05,59.379,59.455,58.808,59.341,401041,0
2013-07-08,58.457,58.847,57.675,58.302,2130421,0
2013-07-09,58.703,59.066,58.447,58.971,1182576,0
2013-07-10,58.674,59.436,58.258,59.333,839039,0
2013-07-11,60.112,60.228,58.741,59.293,1026415,0
2013-07-12,59.341,59.379,58.562,59.151,908305,0
2013-07-15,59.114,59.757,59.056,59.532,930830,0
2013-07-16,59.695,59.705,58.228,58.638,676261,0
2013-07-17,58.98,59.591,58.542,59.323,627779,0
2013-07-18,59.333,60.142,59.248,60.084,898982,0
2013-07-19,60.219,60.494,59.835,60.448,832025,0
2013-07-22,60.438,60.933,60.16,60.228,434535,0
2013-07-23,60.629,60.639,59.894,59.964,422292,0
2013-07-24,59.964,60.55,59.767,60.513,684210,0
2013-07-25,60.458,60.686,59.865,60.609,707277,0
2013-07-26,60.369,60.704,60.142,60.408,609467,0
2013-07-29,60.132,60.797,59.815,60.54,832246,0
2013-07-30,60.467,62.444,58.693,62.37,2425607,0
2013-07-31,62.37,63.531,62.103,62.998,1513226,0
2013-08-01,63.398,63.789,63.085,63.665,968777,0
2013-08-02,63.389,64.121,63.225,64.049,707234,0
2013-08-05,63.816,64.237,63.076,63.178,787289,0
2013-08-06,63.159,63.314,62.494,62.704,677178,0
2013-08-07,62.227,62.875,62.094,62.113,875364,0
2013-08-08,62.198,63.058,62.036,62.807,729515,0
2013-08-09,61.512,63.169,61.512,62.542,758733,0
2013-08-12,62.217,62.389,61.846,61.885,884766,0
2013-08-13,62.255,63.314,61.895,62.959,852373,0
2013-08-14,62.911,63.048,61.924,62.37,965273,0
2013-08-15,61.924,62.265,61.438,61.895,962672,0
2013-08-16,61.361,62.609,61.361,62.313,1013814,0
2013-08-19,62.027,62.265,61.428,61.885,685706,0
2013-08-20,62.027,62.618,61.54,62.295,590013,0
2013-08-21,62.217,62.732,62.152,62.38,1036369,0
2013-08-22,62.484,63.599,62.38,63.56,664453,0
2013-08-23,63.56,63.724,63.105,63.389,553405,0
2013-08-26,63.56,63.806,63.141,63.389,505376,0
2013-08-27,63.274,64.237,62.856,63.76,1512163,0
2013-08-28,63.55,63.704,62.865,63.115,919384,0
2013-08-29,63.028,64,63.028,63.56,532678,0
2013-08-30,63.466,63.891,63.188,63.427,916462,0
2013-09-03,64.224,64.503,63.22,63.566,757425,0
2013-09-04,63.423,64.433,63.318,64.129,664971,0
2013-09-05,63.977,64.741,63.977,64.119,742426,0
2013-09-06,64.234,64.94,63.738,64.557,782386,0
2013-09-09,64.733,65.55,64.55,65.351,352684,0
2013-09-10,65.742,66.351,65.532,65.97,465164,0
2013-09-11,66.102,67.007,65.922,66.978,531041,0
2013-09-12,66.806,67.416,66.616,66.874,567686,0
2013-09-13,67.056,67.344,66.755,66.818,655661,0
2013-09-16,67.578,67.604,66.752,66.997,542699,0
2013-09-17,67,67.391,66.905,67.222,532559,0
2013-09-18,67.135,67.867,66.782,67.849,667502,0
2013-09-19,67.993,68.68,67.964,68.394,411007,0
2013-09-20,68.374,68.889,67.849,67.954,804402,0
2013-09-23,67.936,68.241,67.439,67.727,628831,0
2013-09-24,67.628,68.279,67.628,68.011,580416,0
2013-09-25,68.078,68.442,67.707,68.069,538611,0
2013-09-26,68.241,68.641,67.831,68.345,529646,0
2013-09-27,67.926,68.374,67.793,68.232,587185,0
2013-09-30,67.572,68.612,67.542,68.422,680599,0
2013-10-01,68.336,68.793,67.803,68.069,829187,0
2013-10-02,67.668,68.462,67.364,68.298,1010964,0
2013-10-03,68.03,68.193,67.459,67.591,896674,0
2013-10-04,67.591,68.899,67.469,68.803,629492,0
2013-10-07,68.202,68.479,67.813,67.945,432641,0
2013-10-08,67.857,68.125,67.239,67.364,716796,0
2013-10-09,67.459,67.608,66.79,67.173,491293,0
2013-10-10,68.001,68.709,67.813,68.394,657118,0
2013-10-11,68.279,68.949,68.021,68.919,577273,0
2013-10-14,68.462,69.039,68.354,68.859,447377,0
2013-10-15,68.689,68.977,68.251,68.452,371482,0
2013-10-16,69.039,69.585,68.851,69.252,657813,0
2013-10-17,69.089,70.091,68.939,70.024,521101,0
2013-10-18,70.177,70.233,69.767,70.034,621821,0
2013-10-21,69.959,70.358,69.575,69.825,454581,0
2013-10-22,69.996,71.132,69.996,71.082,663374,0
2013-10-23,70.902,71.063,70.187,70.729,381719,0
2013-10-24,70.7,71.141,70.358,70.969,356496,0
2013-10-25,70.969,70.969,70.015,70.921,631435,0
2013-10-28,70.769,70.998,70.12,70.138,680836,0
2013-10-29,70.015,70.015,67.906,69.881,1834116,0
2013-10-30,69.462,70.531,69.387,69.671,997935,0
2013-10-31,69.767,70.397,69.377,69.414,783951,0
2013-11-01,69.787,69.806,68.602,69.471,601686,0
2013-11-04,69.444,70.006,68.859,69.499,828572,0
2013-11-05,69.319,69.594,68.851,69.49,605030,0
2013-11-06,69.623,69.996,69.424,69.681,432114,0
2013-11-07,69.71,70.006,68.68,68.842,941325,0
2013-11-08,68.832,70.052,68.488,70.042,722864,0
2013-11-11,69.986,70.138,69.575,69.643,329433,0
2013-11-12,69.289,69.594,69.012,69.232,570960,0
2013-11-13,69.039,70.177,68.968,70.158,558105,0
2013-11-14,70.358,70.655,70.091,70.443,415045,0
2013-11-15,70.511,71.665,70.511,71.645,607334,0
2013-11-18,71.636,71.867,70.273,70.453,685037,0
2013-11-19,70.433,70.606,69.959,70.13,534769,0
2013-11-20,70.168,70.368,69.205,69.309,458532,0
2013-11-21,69.565,69.72,69.309,69.434,579971,0
2013-11-22,69.546,69.967,69.396,69.565,1119180,0
2013-11-25,69.671,69.777,68.832,69.059,633297,0
2013-11-26,69.157,69.623,69.117,69.289,578354,0
2013-11-27,69.261,69.939,69.137,69.633,700024,0
2013-11-29,69.653,70.034,69.424,69.509,275163,0
2013-12-02,69.536,70.071,69.358,69.462,577643,0
2013-12-03,68.968,69.471,68.422,69.069,836488,0
2013-12-04,68.949,69.872,68.622,69.585,1435863,0
2013-12-05,69.338,70.091,69.177,69.767,843707,0
2013-12-06,70.472,70.978,70.062,70.978,735989,0
2013-12-09,70.959,71.417,70.959,71.408,566563,0
2013-12-10,71.38,72.057,71.199,71.609,996828,0
2013-12-11,71.627,71.731,70.482,70.779,932889,0
2013-12-12,70.541,70.55,69.92,70.062,689253,0
2013-12-13,70.042,70.606,69.853,69.939,769557,0
2013-12-16,70.081,70.55,69.444,69.471,1306137,0
2013-12-17,69.309,69.949,69.196,69.691,791501,0
2013-12-18,69.462,69.7,68.602,69.377,1874843,0
2013-12-19,69.367,69.806,69.157,69.662,1603789,0
2013-12-20,69.604,70.243,69.471,69.681,2071843,0
2013-12-23,69.891,70.197,69.633,70.071,849456,0
2013-12-24,70.407,71.092,69.959,71.035,236645,0
2013-12-26,71.341,72.029,70.635,71.93,582444,0
2013-12-27,71.746,72.33,71.698,72.118,609356,0
2013-12-30,72.109,72.215,71.448,71.917,531819,0
2013-12-31,72.08,72.253,71.603,72.118,475812,0
2014-01-02,71.935,72.044,71.038,71.233,633955,0
2014-01-03,71.038,71.497,70.878,70.981,399121,0
2014-01-06,71.355,71.355,70.484,70.523,615567,0
2014-01-07,70.703,71.411,70.399,71.009,804062,0
2014-01-08,70.991,71.411,70.56,71.125,860621,0
2014-01-09,71.375,71.824,70.888,71.066,532052,0
2014-01-10,71.249,71.411,70.703,70.934,849142,0
2014-01-13,70.57,70.859,69.547,69.624,695048,0
2014-01-14,69.654,70.82,69.654,70.8,816450,0
2014-01-15,71.517,72.425,71.411,72.377,1018502,0
2014-01-16,72.244,72.624,72.215,72.377,582512,0
2014-01-17,72.451,72.586,71.975,72.176,457302,0
2014-01-21,72.634,73.239,72.205,72.434,1026383,0
2014-01-22,72.481,72.634,71.985,72.567,698812,0
2014-01-23,71.935,72.138,70.418,70.859,961242,0
2014-01-24,70.189,70.314,68.45,68.45,863540,0
2014-01-27,68.305,69.187,67.625,68.516,930300,0
2014-01-28,68.553,68.967,68.343,68.497,459716,0
2014-01-29,68.057,69.205,68.019,68.487,669884,0
2014-01-30,68.938,68.995,68.249,68.679,592383,0
2014-01-31,67.8,68.41,67.436,67.505,1038269,0
2014-02-03,67.456,67.884,65.487,65.819,1403780,0
2014-02-04,66.213,67.198,65.687,66.442,1102927,0
2014-02-05,66.213,66.73,64.796,66.413,1650747,0
2014-02-06,66.213,69.328,64.33,68.392,3262967,0
2014-02-07,68.553,69.005,67.281,68.352,1608863,0
2014-02-10,68.019,68.44,67.514,68.334,848236,0
2014-02-11,68.534,69.414,68.41,69.005,1025724,0
2014-02-12,69.167,69.576,68.563,68.64,813800,0
2014-02-13,68.305,69.137,67.923,68.967,544842,0
2014-02-14,68.868,70.043,68.718,69.701,802536,0
2014-02-18,69.529,69.921,69.358,69.556,882110,0
2014-02-19,69.556,70.245,69.187,69.444,913690,0
2014-02-20,69.537,70.035,69.117,69.844,527738,0
2014-02-21,70.053,70.15,69.406,69.481,480114,0
2014-02-24,69.358,69.873,69.03,69.117,862319,0
2014-02-25,69.167,69.768,68.868,69.453,783313,0
2014-02-26,69.644,71.935,69.547,71.88,1477728,0
2014-02-27,71.89,73.458,71.88,72.873,1920737,0
2014-02-28,73.064,74.861,73.064,73.764,1798602,0
2014-03-03,72.979,73.59,72.451,73.458,789112,0
2014-03-04,74.193,74.718,73.735,74.623,888394,0
2014-03-05,74.497,74.672,73.954,74.316,1132834,0
2014-03-06,74.346,74.949,74.307,74.623,944645,0
2014-03-07,74.852,75.089,74.366,74.422,1013549,0
2014-03-10,80.223,80.223,77.835,79.419,3663151,0
2014-03-11,78.532,78.895,77.196,77.548,1859084,0
2014-03-12,77.097,77.252,76.459,76.697,1788800,0
2014-03-13,77.107,77.682,76.085,76.59,1223912,0
2014-03-14,76.6,77.003,75.485,75.494,788819,0
2014-03-17,75.694,76.735,75.416,76.247,1461810,0
2014-03-18,76.057,76.794,74.699,75.608,2048567,0
2014-03-19,75.664,75.865,74.087,74.479,1202022,0
2014-03-20,74.412,75.674,74.261,75.636,1282550,0
2014-03-21,76.286,76.725,75.406,75.406,3596366,0
2014-03-24,75.97,76.305,74.595,75.006,916483,0
2014-03-25,75.511,76.027,74.718,74.785,599374,0
2014-03-26,75.034,75.256,73.121,73.151,1128465,0
2014-03-27,74.464,74.464,73.19,73.879,1221896,0
2014-03-28,73.965,74.51,73.074,73.209,1126945,0
2014-03-31,73.495,73.697,72.732,73.313,1853225,0
2014-04-01,74.013,74.195,73.239,74.042,1248657,0
2014-04-02,73.87,75.123,73.784,75.02,1207616,0
2014-04-03,75.152,75.554,74.5,74.923,1038968,0
2014-04-04,75.49,75.785,73.371,73.477,853393,0
2014-04-07,73.341,73.803,72.338,72.539,1162939,0
2014-04-08,72.75,73.524,72.385,73.259,933181,0
2014-04-09,73.411,74.328,73.151,74.328,648320,0
2014-04-10,74.214,74.415,72.328,72.328,795095,0
2014-04-11,72.051,72.155,71.081,71.149,1338239,0
2014-04-14,71.821,72.328,71.255,71.753,825698,0
2014-04-15,71.953,72.365,71.293,72.232,521391,0
2014-04-16,72.872,73.765,72.732,73.554,545144,0
2014-04-17,73.294,73.983,73.121,73.495,649998,0
2014-04-21,73.381,73.803,73.16,73.534,433126,0
2014-04-22,73.534,73.831,73.275,73.649,434532,0
2014-04-23,73.658,73.955,73.495,73.668,352594,0
2014-04-24,73.803,73.908,72.548,72.613,712528,0
2014-04-25,72.51,72.921,72.183,72.395,577859,0
2014-04-28,72.872,73.028,71.676,72.107,713305,0
2014-04-29,72.48,73.267,72.47,72.931,459137,0
2014-04-30,72.999,73.898,72.732,73.736,436963,0
2014-05-01,73.485,73.736,72.882,73.468,590766,0
2014-05-02,73.401,73.898,72.882,72.94,729345,0
2014-05-05,72.603,73.121,72.26,72.902,999237,0
2014-05-06,73.046,73.331,72.375,72.779,824136,0
2014-05-07,72.94,73.209,69.446,70.183,3640610,0
2014-05-08,70.097,71.293,69.847,69.933,1530621,0
2014-05-09,69.867,70.347,69.492,69.838,952316,0
2014-05-12,70.106,71.015,70.057,70.393,751008,0
2014-05-13,70.449,70.727,69.694,69.761,801749,0
2014-05-14,69.8,70.318,69.149,70.01,792584,0
2014-05-15,69.81,69.885,68.42,69.225,1083210,0
2014-05-16,68.949,69.408,67.912,69.36,1196851,0
2014-05-19,69.081,70.69,68.968,70.22,810742,0
2014-05-20,70.02,70.624,69.81,70.489,1366023,0
2014-05-21,70.737,71.398,70.604,71.302,1035005,0
2014-05-22,71.159,72.74,70.796,72.566,2004969,0
2014-05-23,72.107,72.623,72.022,72.53,1467659,0
2014-05-27,72.892,73.361,72.75,73.028,973417,0
2014-05-28,73.028,73.601,72.825,73.249,809662,0
2014-05-29,73.514,73.736,72.712,73.726,506171,0
2014-05-30,73.639,73.716,73.18,73.313,727018,0
2014-06-02,73.381,73.745,73.019,73.571,757367,0
2014-06-03,73.259,73.658,72.979,73.084,919465,0
2014-06-04,73.056,73.946,72.702,73.831,566218,0
2014-06-05,73.927,75.152,73.514,74.933,951436,0
2014-06-06,74.865,75.132,74.454,75.123,407301,0
2014-06-09,75.038,75.17,74.5,74.751,387465,0
2014-06-10,74.645,74.963,73.639,74.923,539353,0
2014-06-11,74.481,75.161,73.973,74.682,489250,0
2014-06-12,74.568,74.682,73.629,73.697,434089,0
2014-06-13,73.736,73.993,73.591,73.973,488269,0
2014-06-16,73.851,74.128,73.199,73.313,505175,0
2014-06-17,73.331,73.361,72.53,72.585,1338802,0
2014-06-18,72.779,72.872,71.591,71.821,1945039,0
2014-06-19,72.002,72.433,71.695,71.704,1590615,0
2014-06-20,71.619,71.943,71.293,71.581,3735504,0
2014-06-23,70.308,70.308,67.942,68.086,3541082,0
2014-06-24,67.98,68.535,67.299,67.932,1834903,0
2014-06-25,67.961,68.334,67.309,67.624,1270600,0
2014-06-26,67.484,68.154,66.695,68.134,2084133,0
2014-06-27,67.943,68.028,67.494,67.962,1324481,0
2014-06-30,67.913,68.537,67.588,68.316,1794283,0
2014-07-01,68.345,68.528,67.923,68.134,1195693,0
2014-07-02,67.972,68.336,67.548,67.713,1054877,0
2014-07-03,67.952,68.642,67.79,68.499,465926,0
2014-07-07,68.27,68.374,67.654,67.903,624387,0
2014-07-08,67.894,67.894,66.924,67.021,1090569,0
2014-07-09,67.385,67.494,66.915,67.241,860960,0
2014-07-10,66.484,66.867,65.927,66.349,1525453,0
2014-07-11,66.445,66.579,66.216,66.465,664199,0
2014-07-14,65.774,66.255,65.717,66.052,839696,0
2014-07-15,67.385,67.723,66.071,66.32,2087978,0
2014-07-16,66.8,66.818,66.129,66.445,943242,0
2014-07-17,66.1,66.493,65.61,65.64,1075827,0
2014-07-18,65.708,66.435,65.352,66.349,746288,0
2014-07-21,66.292,66.628,65.746,65.774,528562,0
2014-07-22,66.168,66.3,65.793,66.023,625993,0
2014-07-23,66.014,66.158,65.801,66.023,560352,0
2014-07-24,66.216,66.216,65.66,65.717,844569,0
2014-07-25,65.62,66.148,65.477,65.524,675582,0
2014-07-28,65.678,66.119,65.265,65.678,2458121,0
2014-07-29,65.801,65.975,65.284,65.294,912229,0
2014-07-30,65.294,65.61,64.189,64.315,1743788,0
2014-07-31,64.248,64.739,62.377,62.588,1718010,0
2014-08-01,62.327,62.981,62.318,62.837,1002538,0
2014-08-04,62.857,63.191,62.608,62.942,1295224,0
2014-08-05,62.694,62.797,61.868,62.194,1158325,0
2014-08-06,62.089,62.367,61.898,62.185,774798,0
2014-08-07,62.301,62.405,61.465,61.59,538209,0
2014-08-08,61.908,62.433,61.696,62.347,765443,0
2014-08-11,62.549,62.951,62.242,62.281,635181,0
2014-08-12,62.233,62.569,61.935,62.177,624287,0
2014-08-13,62.482,62.895,62.079,62.079,1015515,0
2014-08-14,62.462,63.722,62.367,63.336,3781109,0
2014-08-15,63.95,64.132,62.656,63.375,1860320,0
2014-08-18,63.731,64.17,63.653,63.731,1546333,0
2014-08-19,63.712,63.872,63.546,63.663,839106,0
2014-08-20,63.663,64.17,63.442,63.74,1069716,0
2014-08-21,63.881,63.881,63.229,63.278,1270963,0
2014-08-22,63.191,63.576,62.414,62.723,1184141,0
2014-08-25,63.098,63.173,62.732,62.885,888446,0
2014-08-26,63.069,63.318,62.647,62.759,1036492,0
2014-08-27,62.885,63.318,62.876,63.069,1239771,0
2014-08-28,62.951,63.683,62.895,63.472,1865983,0
2014-08-29,63.48,63.872,63.239,63.472,796626,0
2014-09-02,63.595,63.653,62.866,63.308,1095952,0
2014-09-03,63.452,63.644,62.932,63.05,708403,0
2014-09-04,63.06,63.308,62.75,62.797,1133557,0
2014-09-05,62.704,62.971,62.492,62.951,563471,0
2014-09-08,62.961,63.96,62.961,63.452,1635906,0
2014-09-09,63.088,63.566,61.292,61.427,1560819,0
2014-09-10,61.427,61.437,60.458,60.948,1842774,0
2014-09-11,60.698,61.59,60.611,61.023,1416505,0
2014-09-12,61.091,61.101,59.576,59.911,1693602,0
2014-09-15,59.891,61.091,59.754,60.822,2045047,0
2014-09-16,60.822,60.871,60.353,60.67,1043022,0
2014-09-17,60.938,60.967,58.806,58.826,3626369,0
2014-09-18,58.902,59.258,58.289,58.413,2571973,0
2014-09-19,58.567,58.587,58.019,58.174,1617598,0
2014-09-22,58.314,58.413,57.924,57.963,1130292,0
2014-09-23,57.971,58.106,57.587,57.607,896646,0
2014-09-24,57.578,57.693,57.088,57.108,1474883,0
2014-09-25,56.898,56.954,55.734,55.872,2034234,0
2014-09-26,55.901,56.238,55.852,56.014,1146621,0
2014-09-29,55.676,55.872,55.14,55.272,1210372,0
2014-09-30,55.197,55.572,54.822,55.024,3818969,0
2014-10-01,54.541,54.995,54.032,54.178,2221633,0
2014-10-02,53.974,54.946,53.879,54.774,2422385,0
2014-10-03,55.082,55.234,54.677,54.813,1594003,0
2014-10-06,55.053,55.456,54.831,54.831,1409324,0
2014-10-07,54.321,54.331,52.888,52.898,2445400,0
2014-10-08,52.879,53.099,52.279,52.792,2279675,0
2014-10-09,52.84,52.982,51.262,51.464,1628569,0
2014-10-10,51.329,51.878,50.647,50.753,1209762,0
2014-10-13,50.78,51.212,49.627,49.647,1349651,0
2014-10-14,49.53,51.53,49.107,50.818,2065979,0
2014-10-15,50.34,52.447,49.617,52.252,2735652,0
2014-10-16,52.03,54.351,51.714,54.012,2695182,0
2014-10-17,54.465,55.496,53.994,54.351,1821224,0
2014-10-20,54.242,54.687,54.195,54.648,1263838,0
2014-10-21,55.082,56.784,54.898,56.726,1681742,0
2014-10-22,57.342,57.41,56.129,56.238,2418197,0
2014-10-23,56.911,57.035,55.813,55.976,1715780,0
2014-10-24,55.93,56.169,55.11,55.92,1076884,0
2014-10-27,55.389,55.398,54.252,54.638,1092770,0
2014-10-28,54.946,55.601,54.716,55.592,1453004,0
2014-10-29,55.516,55.804,54.41,55.292,2282374,0
2014-10-30,53.388,56.255,53.06,55.92,3088102,0
2014-10-31,56.341,56.506,54.926,55.178,2839247,0
2014-11-03,55.302,55.526,53.964,54.13,1408950,0
2014-11-04,54.262,54.341,53.59,53.668,1369254,0
2014-11-05,53.927,54.522,53.668,54.475,1079359,0
2014-11-06,54.59,55.092,54.291,55.072,1273541,0
2014-11-07,55.072,55.282,54.658,54.841,1435227,0
2014-11-10,54.774,55.159,54.531,54.638,1058889,0
2014-11-11,54.648,55.062,54.522,54.667,1428204,0
2014-11-12,54.531,54.667,54.205,54.61,686320,0
2014-11-13,54.745,54.898,53.944,54.252,757113,0
2014-11-14,54.252,54.687,54.195,54.475,798854,0
2014-11-17,54.465,54.888,54.139,54.186,1106465,0
2014-11-18,54.291,54.804,54.158,54.638,1518804,0
2014-11-19,54.648,54.648,54.012,54.232,781459,0
2014-11-20,53.927,54.262,53.695,53.849,1547322,0
2014-11-21,54.831,55.005,54.195,54.361,1237992,0
2014-11-24,54.331,54.667,53.994,54.58,1628906,0
2014-11-25,54.648,54.677,54.052,54.082,954284,0
2014-11-26,53.869,54.082,53.407,53.58,882796,0
2014-11-28,53.398,53.619,52.234,52.339,567489,0
2014-12-01,52.186,52.646,51.665,51.714,1577675,0
2014-12-02,51.569,52.195,51.494,52.021,1203764,0
2014-12-03,51.944,53.02,51.665,52.956,1958179,0
2014-12-04,52.879,53.427,52.792,53.158,1012056,0
2014-12-05,53.312,55.244,53.178,54.804,2273223,0
2014-12-08,54.735,54.774,53.936,54.082,1244952,0
2014-12-09,53.793,54.252,53.531,54.205,946802,0
2014-12-10,53.936,54.232,52.898,53.069,1308753,0
2014-12-11,53.212,54.101,52.928,53.705,2010623,0
2014-12-12,53.342,53.407,52.898,52.918,1961394,0
2014-12-15,53.551,53.889,52.801,52.908,1709675,0
2014-12-16,52.734,53.56,52.186,52.242,1343570,0
2014-12-17,52.484,53.889,52.289,53.879,1095826,0
2014-12-18,54.794,55.536,53.292,54.361,1876819,0
2014-12-19,54.687,55.005,54.331,54.804,2568188,0
2014-12-22,54.813,54.955,53.715,54.371,1460743,0
2014-12-23,54.456,55.754,54.41,55.724,1299109,0
2014-12-24,55.637,55.794,55.302,55.555,375470,0
2014-12-26,55.764,55.804,55.341,55.38,538660,0
2014-12-29,55.292,55.843,55.282,55.593,695484,0
2014-12-30,55.447,55.853,55.322,55.516,624998,0
2014-12-31,55.573,55.892,54.915,55.014,979388,0
2015-01-02,55.062,55.062,53.97,54.954,1037917,0
2015-01-05,54.539,54.626,53.449,53.75,1093448,0
2015-01-06,53.865,54.935,53.605,54.098,1493691,0
2015-01-07,54.453,54.723,54,54.503,766781,0
2015-01-08,54.877,55.882,54.792,55.853,1198736,0
2015-01-09,56.121,56.248,55.312,55.506,1012421,0
2015-01-12,56.422,57.337,55.225,57.106,2037662,0
2015-01-13,57.367,57.966,56.354,57.328,1834939,0
2015-01-14,56.49,56.885,55.765,56.837,1185524,0
2015-01-15,57.039,57.308,56.072,56.072,1389729,0
2015-01-16,56.062,56.324,55.486,56.23,1219055,0
2015-01-20,56.151,56.518,55.38,55.853,630324,0
2015-01-21,55.658,56.46,55.506,56.314,695541,0
2015-01-22,56.248,57.425,56.248,57.289,721524,0
2015-01-23,57.337,57.337,55.805,55.873,630420,0
2015-01-26,55.775,56.442,55.456,56.171,666784,0
2015-01-27,55.361,56.691,55.272,56.324,732598,0
2015-01-28,56.748,56.748,55.024,55.129,563633,0
2015-01-29,55.282,55.658,54.559,55.081,862893,0
2015-01-30,54.569,56.062,54.416,55.466,1092807,0
2015-02-02,55.873,55.988,54.925,55.785,800095,0
2015-02-03,55.95,57.531,55.911,57.357,1661634,0
2015-02-04,57.204,57.627,56.402,56.798,1339462,0
2015-02-05,55.081,60.722,53.779,59.865,3978971,0
2015-02-06,59.664,60.232,58.583,59.537,1780896,0
2015-02-09,59.219,60.03,59.219,59.479,1214780,0
2015-02-10,59.412,59.626,58.92,59.382,722534,0
2015-02-11,59.199,59.914,59.035,59.711,921116,0
2015-02-12,60.114,61.205,59.875,61.002,1259508,0
2015-02-13,61.002,61.543,60.937,61.428,1136672,0
2015-02-17,61.07,62.277,60.869,62.152,1457217,0
2015-02-18,62.094,62.333,61.621,61.763,1334091,0
2015-02-19,61.273,61.716,61.07,61.475,992061,0
2015-02-20,61.418,61.753,60.985,61.744,661349,0
2015-02-23,61.563,61.69,61.302,61.485,598812,0
2015-02-24,61.553,61.996,61.321,61.582,847425,0
2015-02-25,61.716,62.162,61.351,61.987,727566,0
2015-02-26,61.813,62.006,61.139,61.371,761329,0
2015-02-27,61.371,61.466,61.002,61.168,699226,0
2015-03-02,61.253,62.316,60.714,62.307,602303,0
2015-03-03,61.681,62.43,61.513,61.736,481739,0
2015-03-04,61.456,61.456,60.81,61.022,660563,0
2015-03-05,61.041,61.051,59.855,60.124,567262,0
2015-03-06,59.654,59.796,58.794,59.045,1169565,0
2015-03-09,59.094,59.626,58.823,59.141,1086839,0
2015-03-10,58.554,58.862,57.713,57.821,1301948,0
2015-03-11,57.821,58.301,57.656,58.09,590486,0
2015-03-12,58.319,58.505,57.907,58.476,673832,0
2015-03-13,58.168,58.458,57.762,58.119,920247,0
2015-03-16,58.07,58.301,57.531,57.966,984728,0
2015-03-17,57.57,58.109,57.058,57.251,1063307,0
2015-03-18,56.943,57.531,56.062,57.106,1373271,0
2015-03-19,56.855,57.184,56.566,56.865,947201,0
2015-03-20,57.164,57.627,56.622,57.521,1229175,0
2015-03-23,57.588,58.225,57.328,57.694,945335,0
2015-03-24,57.579,57.579,56.818,56.943,887594,0
2015-03-25,56.961,57.068,55.911,55.911,865304,0
2015-03-26,55.853,56.276,55.564,56.102,1126748,0
2015-03-27,55.739,56.171,55.044,55.16,1343359,0
2015-03-30,55.374,56.021,55.255,55.915,1000439,0
2015-03-31,55.719,55.925,55.236,55.382,1538675,0
2015-04-01,55.44,55.519,54.569,55.16,1236643,0
2015-04-02,54.917,55.236,54.841,54.861,686083,0
2015-04-06,54.696,55.479,54.696,55.305,1578291,0
2015-04-07,55.344,55.867,55.315,55.391,764589,0
2015-04-08,55.624,55.818,55.275,55.44,837110,0
2015-04-09,55.529,55.586,55.111,55.489,1748856,0
2015-04-10,55.681,56.476,55.44,56.476,2659772,0
2015-04-13,56.32,57.366,56.176,56.795,947823,0
2015-04-14,56.388,56.872,56.057,56.61,1279647,0
2015-04-15,56.959,57.936,56.688,57.722,1313482,0
2015-04-16,57.559,57.646,57.142,57.249,913256,0
2015-04-17,56.648,56.95,56.067,56.126,1039925,0
2015-04-20,56.196,56.62,56.011,56.206,849934,0
2015-04-21,56.206,56.563,55.539,56.057,1005147,0
2015-04-22,56.067,56.235,55.818,56.215,780585,0
2015-04-23,56.252,56.862,56.087,56.688,736217,0
2015-04-24,56.737,57.007,56.582,56.658,793010,0
2015-04-27,56.882,57.056,56.543,56.932,1814287,0
2015-04-28,56.987,57.258,56.553,57.172,1070927,0
2015-04-29,56.902,58.218,56.668,57.974,846928,0
2015-04-30,57.587,58.043,57.142,57.376,669026,0
2015-05-01,57.646,58.41,57.607,58.266,866364,0
2015-05-04,58.266,58.855,58.256,58.4,696110,0
2015-05-05,58.585,58.933,57.376,57.405,506938,0
2015-05-06,57.722,57.897,57.037,57.559,465232,0
2015-05-07,57.366,57.713,56.978,57.51,541061,0
2015-05-08,58.188,59.117,58.043,58.963,1565886,0
2015-05-11,57.444,58.768,57.346,58.7,2176712,0
2015-05-12,58.11,58.218,55.141,55.886,4031330,0
2015-05-13,55.896,57.162,54.937,56.95,2659573,0
2015-05-14,57.258,57.258,56.146,56.388,1166454,0
2015-05-15,56.262,56.476,56.077,56.457,645361,0
2015-05-18,56.398,56.398,55.519,55.808,752837,0
2015-05-19,55.671,55.993,55.179,55.469,697376,0
2015-05-20,55.624,55.624,55.169,55.382,453142,0
2015-05-21,55.334,55.993,55.16,55.905,630675,0
2015-05-22,55.886,56.496,55.759,56.359,695799,0
2015-05-26,56.049,56.31,55.7,55.837,798751,0
2015-05-27,55.857,56.196,55.529,56.057,703759,0
2015-05-28,55.857,56.067,55.69,56.031,765312,0
2015-05-29,55.945,56.011,55.083,55.305,1091094,0
2015-06-01,55.43,55.43,54.599,54.753,1014662,0
2015-06-02,54.657,55.034,54.338,54.589,2010942,0
2015-06-03,54.773,55.719,54.435,55.662,871118,0
2015-06-04,55.226,55.529,54.559,54.627,645251,0
2015-06-05,54.539,54.851,54.027,54.239,651970,0
2015-06-08,54.087,54.239,53.651,53.767,867501,0
2015-06-09,53.843,54.008,53.205,53.333,847877,0
2015-06-10,53.824,53.989,53.243,53.738,1154783,0
2015-06-11,53.853,54.298,53.503,53.708,738847,0
2015-06-12,53.583,53.671,53.129,53.263,751103,0
2015-06-15,52.982,53.149,52.761,53.109,719678,0
2015-06-16,53.02,53.671,52.848,53.563,530507,0
2015-06-17,53.758,54.135,53.263,53.815,502596,0
2015-06-18,54.027,54.318,53.708,53.989,610001,0
2015-06-19,53.824,54.174,53.119,53.149,1030519,0
2015-06-22,53.381,53.476,53.158,53.419,472206,0
2015-06-23,53.439,53.533,53.089,53.213,692091,0
2015-06-24,53.168,53.429,51.765,51.793,1248945,0
2015-06-25,51.995,52.172,51.397,51.474,1015220,0
2015-06-26,51.653,52.06,51.633,51.898,1474672,0
2015-06-29,51.449,51.576,50.217,50.237,758359,0
2015-06-30,50.665,51.149,49.666,50.994,1742685,0
2015-07-01,51.177,51.177,50.141,50.256,1443551,0
2015-07-02,50.42,50.508,49.529,49.935,894800,0
2015-07-06,49.208,49.666,48.714,48.811,1039174,0
2015-07-07,48.811,48.88,47.674,48.509,1284542,0
2015-07-08,48.083,48.16,47.189,47.279,642529,0
2015-07-09,47.898,48.113,47.15,47.229,790821,0
2015-07-10,47.733,48.122,47.577,48.053,653761,0
2015-07-13,48.317,48.724,48.169,48.694,513507,0
2015-07-14,48.307,49.401,48.307,49.392,893627,0
2015-07-15,49.091,49.439,48.694,48.811,964870,0
2015-07-16,48.917,49.032,48.646,48.781,564520,0
2015-07-17,48.567,48.597,48.141,48.277,993729,0
2015-07-20,48.169,48.47,47.927,47.995,986413,0
2015-07-21,48.033,48.336,47.471,47.54,593785,0
2015-07-22,47.471,47.724,47.249,47.384,606254,0
2015-07-23,47.646,47.743,47.189,47.412,719610,0
2015-07-24,47.384,47.53,46.21,46.403,892946,0
2015-07-27,46.015,46.317,45.676,45.822,780929,0
2015-07-28,45.985,46.9,45.822,46.812,757844,0
2015-07-29,47.015,47.209,46.511,46.648,798241,0
2015-07-30,46.685,47.298,46.269,46.937,675403,0
2015-07-31,47.159,47.279,46.666,47.103,746095,0
2015-08-03,47.113,47.335,46.403,47.025,1186635,0
2015-08-04,46.986,47.792,46.58,47.249,746301,0
2015-08-05,47.54,47.986,47.025,47.064,868418,0
2015-08-06,46.927,48.791,46.52,47.617,1537641,0
2015-08-07,47.441,47.597,45.908,45.965,973222,0
2015-08-10,46.308,47.878,46.055,47.763,1220650,0
2015-08-11,47.189,47.189,46.752,46.88,876038,0
2015-08-12,46.308,46.609,45.813,45.985,968071,0
2015-08-13,45.803,45.822,44.918,45.104,1121102,0
2015-08-14,45.134,45.288,44.908,45.124,1022582,0
2015-08-17,45.695,46.394,45.124,46.308,683749,0
2015-08-18,46.18,46.421,45.832,46.055,703330,0
2015-08-19,45.724,45.861,44.985,45.57,860380,0
2015-08-20,44.966,45.355,44.54,44.54,617383,0
2015-08-21,44.162,44.51,43.307,43.317,1397486,0
2015-08-24,41.483,43.327,41.019,41.861,1968413,0
2015-08-25,43.008,43.047,38.941,39.068,2886793,0
2015-08-26,39.737,39.805,38.282,39.078,3845174,0
2015-08-27,39.775,41.601,39.688,41.058,1844113,0
2015-08-28,40.434,41.221,39.389,41.144,1507545,0
2015-08-31,41.068,41.464,40.301,41.058,1168815,0
2015-09-01,40.038,40.473,39.184,39.34,1318136,0
2015-09-02,39.942,40.473,38.883,40.473,1885847,0
2015-09-03,40.737,41.338,40.397,41.058,1381720,0
2015-09-04,40.493,40.583,40.009,40.251,1361006,0
2015-09-08,40.959,41.29,40.669,41.078,1057416,0
2015-09-09,41.407,41.708,40.009,40.106,818952,0
2015-09-10,39.981,40.321,39.397,40.106,1179077,0
2015-09-11,39.962,40.583,39.844,40.367,1142228,0
2015-09-14,40.271,40.367,38.921,39.106,1093999,0
2015-09-15,39.31,39.524,38.845,39.068,1963860,0
2015-09-16,39.136,39.553,38.883,38.931,2488807,0
2015-09-17,39.001,39.164,37.555,37.641,2772371,0
2015-09-18,37.613,37.757,36.457,36.641,4310660,0
2015-09-21,36.797,37.039,36.216,36.389,2239009,0
2015-09-22,35.856,36.097,35.631,35.954,3762013,0
2015-09-23,36.301,36.641,35.138,35.273,2519776,0
2015-09-24,34.691,34.76,33.39,33.935,2983401,0
2015-09-25,34.255,34.469,33.256,33.439,1621831,0
2015-09-28,33.006,34.011,31.768,32.167,2288400,0
2015-09-29,32.167,32.976,31.865,32.109,2251978,0
2015-09-30,32.421,33.346,32.411,33.065,2031477,0
2015-10-01,33.152,33.444,32.733,33.025,2216185,0
2015-10-02,32.566,34.185,32.46,34.175,1579605,0
2015-10-05,34.41,35.405,34.34,34.926,1898843,0
2015-10-06,34.917,35.853,34.782,35.335,2469197,0
2015-10-07,35.229,36.457,35.15,36.399,2885436,0
2015-10-08,36.282,38.201,36.205,37.735,2923018,0
2015-10-09,37.802,38.077,37.062,37.52,1666063,0
2015-10-12,37.432,37.47,36.185,36.594,1159054,0
2015-10-13,33.942,35.736,33.942,35.444,6086740,0
2015-10-14,35.286,38.047,35.121,37.58,3139621,0
2015-10-15,37.54,37.871,35.883,37.101,2871532,0
2015-10-16,37.267,37.267,36.623,36.857,1206703,0
2015-10-19,36.399,37.188,36.205,36.526,1474535,0
2015-10-20,36.477,37.257,36.243,36.594,1902397,0
2015-10-21,36.681,36.681,35.444,35.504,2122241,0
2015-10-22,35.942,36.729,35.834,36.428,1664934,0
2015-10-23,36.799,36.935,36.467,36.566,1144347,0
2015-10-26,36.457,36.72,35.922,35.998,918617,0
2015-10-27,36.359,36.359,34.996,35.385,1408436,0
2015-10-28,35.53,36.642,35.259,36.585,1775082,0
2015-10-29,36.135,39.023,35.504,38.778,4356683,0
2015-10-30,38.923,40.454,38.788,39.694,3868197,0
2015-11-02,39.771,40.483,39.762,40.152,2348252,0
2015-11-03,40.046,41.041,39.821,40.34,1590664,0
2015-11-04,40.367,41.381,40.201,40.473,1324107,0
2015-11-05,40.32,40.903,40.221,40.434,1402488,0
2015-11-06,40.132,40.493,39.411,39.988,1129989,0
2015-11-09,39.851,40.113,39.1,39.588,994738,0
2015-11-10,39.421,39.568,38.768,39.158,711550,0
2015-11-11,39.206,39.304,38.486,38.768,786521,0
2015-11-12,38.291,39.148,38.087,38.758,1088555,0
2015-11-13,38.738,40.075,38.65,39.578,1033482,0
2015-11-16,39.558,40.543,39.48,40.444,1253675,0
2015-11-17,40.523,41.323,40.104,40.873,1631909,0
2015-11-18,41.001,42.278,40.981,41.956,3298177,0
2015-11-19,41.81,42.211,41.44,41.547,716575,0
2015-11-20,41.654,41.782,40.776,40.865,921282,0
2015-11-23,40.786,41.294,40.464,40.855,1023431,0
2015-11-24,40.747,41.753,40.33,41.586,1214805,0
2015-11-25,41.469,42.006,41.244,41.664,747240,0
2015-11-27,41.537,41.956,40.903,41.137,265627,0
2015-11-30,41.304,42.288,41.167,41.896,1540325,0
2015-12-01,42.094,42.094,40.583,40.922,1203569,0
2015-12-02,40.806,41.753,39.978,40.113,1537385,0
2015-12-03,40.29,41.411,40.162,40.873,1673349,0
2015-12-04,40.883,41.625,40.444,41.381,1175626,0
2015-12-07,41.051,41.147,40.006,40.376,1328132,0
2015-12-08,39.969,40.201,38.993,39.013,1563838,0
2015-12-09,39.363,40.66,39.129,39.48,1911074,0
2015-12-10,39.275,39.588,38.407,38.496,1209369,0
2015-12-11,37.59,37.842,36.926,37.062,1434895,0
2015-12-14,37.032,37.032,35.521,36.135,2315414,0
2015-12-15,36.566,37.013,36.273,36.945,1538171,0
2015-12-16,37.092,37.851,36.839,37.715,1236445,0
2015-12-17,37.657,37.792,36.477,36.603,1451305,0
2015-12-18,36.418,37.393,36.32,36.983,2300693,0
2015-12-21,37.267,38.057,36.983,37.287,1253161,0
2015-12-22,37.49,38.622,37.354,38.271,915334,0
2015-12-23,38.699,40.201,38.632,39.762,983021,0
2015-12-24,39.831,39.929,39.275,39.568,372699,0
2015-12-28,39.304,39.421,38.808,38.933,728388,0
2015-12-29,39.271,39.78,38.842,39.546,739711,0
2015-12-30,39.321,39.702,38.842,38.861,641435,0
2015-12-31,38.663,39.077,38.313,38.313,714424,0
2016-01-04,37.019,37.314,36.218,37.186,1786765,0
2016-01-05,37.245,37.744,36.561,36.795,1444141,0
2016-01-06,36.118,36.213,35.033,35.267,1481004,0
2016-01-07,34.759,35.474,34.17,34.984,2203519,0
2016-01-08,35.188,35.761,34.846,34.924,1581646,0
2016-01-11,35.063,35.218,34.141,34.425,1535077,0
2016-01-12,34.944,35.09,33.946,34.807,1293437,0
2016-01-13,34.855,35.262,33.426,33.612,1286757,0
2016-01-14,33.739,34.787,33.132,34.619,1510447,0
2016-01-15,33.544,34.505,33.476,34.307,1484206,0
2016-01-19,34.729,34.779,33.28,34.081,1725770,0
2016-01-20,33.612,34.298,32.752,34.081,1737164,0
2016-01-21,33.867,35.071,33.867,34.376,1627675,0
2016-01-22,34.895,35.365,33.867,34.515,1768273,0
2016-01-25,34.18,34.366,32.926,32.946,969747,0
2016-01-26,33.261,34.239,33.127,34.101,1277312,0
2016-01-27,33.847,35.024,33.729,33.985,1149473,0
2016-01-28,34.366,34.525,33.471,33.896,683987,0
2016-01-29,34.121,35.024,33.867,34.974,995950,0
2016-02-01,34.515,35.014,33.623,34.924,1125127,0
2016-02-02,34.475,34.59,33.592,33.809,1224571,0
2016-02-03,34.278,35.335,33.241,35.326,915843,0
2016-02-04,35.512,38.42,35.484,36.815,1958900,0
2016-02-05,36.686,37.489,36.01,36.178,1051067,0
2016-02-08,35.766,35.831,33.535,34.22,1790451,0
2016-02-09,33.827,34.386,33.132,33.809,3499772,0
2016-02-10,34.101,35.014,33.446,33.496,1325147,0
2016-02-11,32.821,33.632,31.565,32.83,2217385,0
2016-02-12,32.821,34.376,32.232,34.307,1251295,0
2016-02-16,34.376,36.08,33.847,36.02,2037737,0
2016-02-17,36.472,37.782,36.334,37.069,1390695,0
2016-02-18,37.295,37.362,35.796,36.314,1250860,0
2016-02-19,36.158,36.158,35.11,35.198,700860,0
2016-02-22,35.551,37.049,35.484,37.039,1318472,0
2016-02-23,36.686,37.324,35.648,35.875,956234,0
2016-02-24,35.286,36.363,34.934,36.218,698636,0
2016-02-25,36.267,36.618,35.494,36.599,657741,0
2016-02-26,36.962,37.637,36.755,37.265,960992,0
2016-02-29,37.196,37.705,36.853,36.853,1373500,0
2016-03-01,37.314,37.705,37.029,37.579,963469,0
2016-03-02,37,37.608,36.79,37.206,1361440,0
2016-03-03,36.99,37.911,36.775,37.802,1405899,0
2016-03-04,37.98,40.975,37.861,39.633,2148390,0
2016-03-07,39.663,40.921,39.468,39.958,1451286,0
2016-03-08,39.527,39.741,37.411,37.901,1564310,0
2016-03-09,38.165,38.953,38.102,38.127,1464530,0
2016-03-10,38.283,38.968,37.81,38.39,974334,0
2016-03-11,38.968,39.79,38.968,39.311,1230469,0
2016-03-14,39.106,39.596,38.822,39.232,943485,0
2016-03-15,38.842,39.008,38.107,38.303,726110,0
2016-03-16,38.243,39.418,38.193,39.341,674846,0
2016-03-17,39.438,40.721,39.413,40.445,895970,0
2016-03-18,40.682,41.055,39.928,40.036,1084745,0
2016-03-21,40.055,40.779,40.046,40.455,770531,0
2016-03-22,40.065,41.075,40.016,40.858,1162910,0
2016-03-23,40.575,40.955,40.367,40.525,1065733,0
2016-03-24,40.152,40.397,39.261,39.702,1316014,0
2016-03-28,39.761,40.935,39.408,39.996,1219207,0
2016-03-29,39.755,40.394,39.068,40.365,882325,0
2016-03-30,40.857,41.318,40.502,40.582,1397337,0
2016-03-31,40.582,40.617,39.343,39.686,1104936,0
2016-04-01,39.234,39.667,38.752,39.609,986098,0
2016-04-04,39.421,39.539,38.241,38.537,1183922,0
2016-04-05,38.162,38.557,37.454,37.514,1560731,0
2016-04-06,37.395,37.652,36.295,37.229,1572179,0
2016-04-07,37.072,37.072,36.097,36.276,1438398,0
2016-04-08,36.767,37.279,36.542,36.846,1193872,0
2016-04-11,37.092,37.356,36.582,36.757,1053793,0
2016-04-12,36.894,37.534,36.767,37.356,800788,0
2016-04-13,37.857,38.974,37.741,38.949,1112423,0
2016-04-14,39.106,39.175,38.359,38.852,2417668,0
2016-04-15,38.989,39.5,38.762,39.224,1649874,0
2016-04-18,39.175,39.569,38.861,39.451,1356461,0
2016-04-19,39.618,41.104,39.51,41.104,1834932,0
2016-04-20,41.094,42.449,40.905,42.077,1667522,0
2016-04-21,41.683,43.167,41.663,42.077,2157071,0
2016-04-22,42.271,42.872,42.002,42.223,958145,0
2016-04-25,42.086,42.646,41.799,41.947,1011714,0
2016-04-26,42.037,42.617,41.947,42.538,979290,0
2016-04-27,42.469,43.589,42.459,43.353,1273731,0
2016-04-28,42.783,43.392,42.552,42.783,1141176,0
2016-04-29,42.558,42.862,42.057,42.528,1590605,0
2016-05-02,42.518,42.901,42.017,42.881,1641666,0
2016-05-03,42.881,46.618,42.881,46.519,4319551,0
2016-05-04,46.303,47.02,45.89,46.638,2151980,0
2016-05-05,47.109,47.64,46.618,46.734,1961973,0
2016-05-06,46.686,47.374,46.559,47.187,1434720,0
2016-05-09,46.903,47.05,45.773,45.812,1437792,0
2016-05-10,45.997,46.599,45.703,46.341,2859588,0
2016-05-11,46.351,46.686,46.127,46.205,1919514,0
2016-05-12,47.247,47.817,46.067,46.195,2004331,0
2016-05-13,46.195,46.361,45.222,45.222,1297424,0
2016-05-16,45.487,46.419,45.285,46.205,1994620,0
2016-05-17,46.146,47.087,46.067,46.351,2400309,0
2016-05-18,46.027,46.41,44.819,44.868,1925679,0
2016-05-19,44.632,45.309,44.139,44.935,2011873,0
2016-05-20,45.329,46.234,45.27,45.713,1654905,0
2016-05-23,45.713,47.296,45.609,46.638,2344051,0
2016-05-24,47.04,47.187,46.341,46.529,1900012,0
2016-05-25,46.724,47.984,46.569,47.562,2386583,0
2016-05-26,47.758,47.984,46.784,47.04,1336658,0
2016-05-27,46.981,47.423,46.774,47.305,856345,0
2016-05-31,47.374,47.472,46.667,46.686,1087224,0
2016-06-01,46.489,46.903,45.457,46.883,1422785,0
2016-06-02,46.686,47.217,46.225,47.197,919768,0
2016-06-03,47.286,48.17,47.167,48.022,1730597,0
2016-06-06,48.219,49.154,48.032,48.83,1403149,0
2016-06-07,48.899,49.369,48.514,48.889,1113367,0
2016-06-08,49.193,49.713,48.909,49.597,2720642,0
2016-06-09,49.114,49.646,48.671,49.497,1915302,0
2016-06-10,48.76,48.956,47.728,48.82,1282491,0
2016-06-13,48.663,49.173,47.552,47.571,1291304,0
2016-06-14,47.335,47.837,46.814,47.325,943316,0
2016-06-15,47.63,48.436,47.325,47.758,828360,0
2016-06-16,47.325,48.199,46.638,48.17,905240,0
2016-06-17,48.368,48.623,47.404,47.472,1826052,0
2016-06-20,48.132,49.104,47.738,47.798,1842767,0
2016-06-21,47.798,47.798,46.952,47.413,1692942,0
2016-06-22,47.658,48.583,47.6,47.905,1528270,0
2016-06-23,48.387,48.77,48.132,48.464,1680037,0
2016-06-24,46.714,47.247,44.218,44.357,1908896,0
2016-06-27,43.933,43.933,41.094,41.495,2443786,0
2016-06-28,42.388,43.266,42.054,43.188,1936819,0
2016-06-29,43.859,44.983,43.692,44.758,1360036,0
2016-06-30,44.914,45.705,44.165,45.705,1344740,0
2016-07-01,45.605,46.534,45.28,45.458,1147226,0
2016-07-05,45.143,45.143,43.943,44.115,1624623,0
2016-07-06,43.878,43.978,42.694,43.582,2575069,0
2016-07-07,43.868,44.856,43.81,44.214,778231,0
2016-07-08,44.836,46.02,44.836,45.872,1036856,0
2016-07-11,46.09,46.514,45.794,45.813,772022,0
2016-07-12,46.385,47.808,46.385,47.451,1264988,0
2016-07-13,47.658,47.817,47.081,47.658,1198341,0
2016-07-14,48.281,48.547,47.728,48.004,1088365,0
2016-07-15,48.103,48.477,47.798,48.221,971116,0
2016-07-18,48.023,48.379,47.334,48.34,738398,0
2016-07-19,48.172,48.36,47.708,47.788,1192138,0
2016-07-20,47.817,48.103,47.471,48.043,1537320,0
2016-07-21,47.925,48.123,47.076,47.362,733373,0
2016-07-22,47.235,47.885,46.967,47.501,661448,0
2016-07-25,47.491,47.698,47.052,47.323,1102514,0
2016-07-26,47.441,48.271,47.323,48.162,1144722,0
2016-07-27,48.133,48.369,47.121,47.589,829057,0
2016-07-28,47.412,47.708,46.839,47.432,668223,0
2016-07-29,47.165,47.165,46.189,46.919,1075450,0
2016-08-01,46.869,46.919,45.99,46.643,934763,0
2016-08-02,46.633,46.71,45.605,46.04,1117693,0
2016-08-03,45.882,48.211,45.043,47.571,2222705,0
2016-08-04,47.521,47.935,47.275,47.758,1221156,0
2016-08-05,48.152,48.241,47.571,47.619,936104,0
2016-08-08,47.748,48.126,47.501,47.817,672194,0
2016-08-09,47.965,48.033,47.18,47.294,845179,0
2016-08-10,47.531,47.688,47.017,47.255,500913,0
2016-08-11,47.392,47.847,47.155,47.718,764914,0
2016-08-12,47.481,47.798,46.879,47.027,1109626,0
2016-08-15,47.323,47.945,47.076,47.658,862702,0
2016-08-16,47.798,48.053,46.849,46.909,826897,0
2016-08-17,46.899,46.968,45.862,46.385,1004091,0
2016-08-18,46.474,47.057,46.405,46.929,547591,0
2016-08-19,46.633,47.28,46.459,47.185,750857,0
2016-08-22,46.968,47.205,46.673,46.959,532055,0
2016-08-23,47.422,47.865,47.382,47.561,536761,0
2016-08-24,47.392,47.491,46.277,46.395,550726,0
2016-08-25,46.395,46.899,46.385,46.554,616901,0
2016-08-26,46.899,47.047,45.775,45.95,970870,0
2016-08-29,45.902,46.82,45.902,46.614,1145177,0
2016-08-30,46.623,47.571,46.584,46.78,838524,0
2016-08-31,46.534,46.534,45.715,46.325,920216,0
2016-09-01,46.385,46.528,45.695,46.09,704368,0
2016-09-02,46.594,46.929,46.345,46.889,760271,0
2016-09-06,46.968,47.175,45.912,46.1,529104,0
2016-09-07,45.872,46.415,45.78,46.297,603221,0
2016-09-08,46.297,46.79,45.912,46.77,1086278,0
2016-09-09,46.365,46.614,43.978,44.274,1596543,0
2016-09-12,43.948,45.567,43.819,45.508,983793,0
2016-09-13,44.846,45.275,44.057,44.333,1251988,0
2016-09-14,44.49,45.892,44.224,45.892,1919786,0
2016-09-15,45.518,46.899,45.428,46.81,1761821,0
2016-09-16,46.325,47.609,46.325,47.165,3645174,0
2016-09-19,47.648,47.718,47.116,47.155,1085365,0
2016-09-20,47.471,47.629,46.71,46.72,819648,0
2016-09-21,47.205,48.053,47.087,47.945,755491,0
2016-09-22,48.281,48.487,48.123,48.261,549665,0
2016-09-23,47.985,48.36,47.698,47.955,745755,0
2016-09-26,47.875,48.133,47.362,47.402,538615,0
2016-09-27,47.175,47.798,47.116,47.718,768001,0
2016-09-28,47.743,48.134,47.148,48.069,1190302,0
2016-09-29,47.803,48.416,47.604,47.773,803539,0
2016-09-30,48.089,48.634,47.842,47.871,773009,0
2016-10-03,47.743,47.871,47.168,47.644,608368,0
2016-10-04,47.624,47.852,46.654,46.762,676485,0
2016-10-05,47.228,47.901,46.846,47.317,656942,0
2016-10-06,47.128,47.673,47.109,47.584,548509,0
2016-10-07,47.822,47.901,46.911,47.238,654434,0
2016-10-10,47.773,48.218,47.347,47.376,340089,0
2016-10-11,47.01,47.148,46.395,46.792,557604,0
2016-10-12,46.792,46.861,46.475,46.555,599014,0
2016-10-13,45.949,46.149,45.326,45.911,1080495,0
2016-10-14,46.365,46.96,46.109,46.109,904322,0
2016-10-17,47.138,47.138,45.921,45.959,1194440,0
2016-10-18,46.545,47.04,46.268,46.762,1162300,0
2016-10-19,46.931,47.604,46.555,47.455,495717,0
2016-10-20,47.138,47.852,47.045,47.624,464905,0
2016-10-21,47.079,47.317,46.752,46.99,613696,0
2016-10-24,47.317,47.455,47,47.386,661453,0
2016-10-25,47.288,47.436,46.674,46.881,607317,0
2016-10-26,46.595,47.06,46.396,46.712,671363,0
2016-10-27,46.921,46.96,46.129,46.535,551400,0
2016-10-28,46.605,47.099,46.209,46.692,606824,0
2016-10-31,46.931,47.099,46.395,46.435,573372,0
2016-11-01,46.782,46.841,45.773,46.742,1136481,0
2016-11-02,46.535,46.692,45.465,45.643,979987,0
2016-11-03,47.901,50.852,47.901,50.435,2525086,0
2016-11-04,50.625,52.883,50.625,51.952,3139241,0
2016-11-07,52.923,53.407,52.448,53.07,1668696,0
2016-11-08,52.694,53.417,52.595,52.843,2251612,0
2016-11-09,52.001,53.833,51.744,53.725,2221863,0
2016-11-10,54.972,55.012,53.289,53.575,2450104,0
2016-11-11,53.437,53.655,51.774,51.883,1564663,0
2016-11-14,52.189,52.448,51.734,52.249,1590437,0
2016-11-15,52.724,53.495,51.927,53.477,1325698,0
2016-11-16,53.505,53.615,52.794,52.981,787096,0
2016-11-17,53.229,53.595,52.853,53.279,663212,0
2016-11-18,53.15,53.645,53.11,53.495,724966,0
2016-11-21,55.091,55.091,53.784,53.932,699369,0
2016-11-22,54.209,54.458,53.397,54.021,684146,0
2016-11-23,53.952,54.992,53.695,54.754,974871,0
2016-11-25,54.754,54.942,54.398,54.575,228931,0
2016-11-28,55.071,55.151,54.488,54.605,942372,0
2016-11-29,54.358,55.11,54.219,54.269,862875,0
2016-11-30,54.635,55.679,54.269,55.576,1056514,0
2016-12-01,56.051,56.359,55.528,55.794,1334898,0
2016-12-02,55.694,56.557,55.348,55.983,812655,0
2016-12-05,56.488,56.794,56.14,56.359,872288,0
2016-12-06,56.07,56.418,55.249,56.09,1231133,0
2016-12-07,56.22,57.695,56.22,57.655,838698,0
2016-12-08,57.825,58.478,57.665,58.428,534109,0
2016-12-09,58.408,58.735,57.725,58.24,556703,0
2016-12-12,58.924,59.418,58.156,58.201,887546,0
2016-12-13,58.478,58.754,57.478,57.507,753219,0
2016-12-14,57.24,57.547,56.566,56.725,710195,0
2016-12-15,56.527,57.755,56.26,57.725,698206,0
2016-12-16,57.685,58.002,56.784,56.924,1313931,0
2016-12-19,56.784,57.26,56.349,56.586,651711,0
2016-12-20,56.705,56.854,56.12,56.468,509141,0
2016-12-21,56.566,57.022,56.2,56.625,485553,0
2016-12-22,56.488,56.615,55.834,56.428,448448,0
2016-12-23,56.408,56.487,55.834,56.14,412267,0
2016-12-27,56.329,56.864,56.23,56.764,829579,0
2016-12-28,57.286,57.405,56.213,56.273,404860,0
2016-12-29,56.412,56.889,55.966,56.372,459678,0
2016-12-30,56.561,56.909,55.966,56.173,599455,0
2017-01-03,56.839,57.366,56.035,56.64,694919,0
2017-01-04,56.949,57.901,56.839,57.813,702879,0
2017-01-05,57.653,58.775,57.524,58.031,800367,0
2017-01-06,58.071,58.368,57.653,57.921,674050,0
2017-01-09,57.891,58.378,57.455,57.554,627648,0
2017-01-10,57.693,57.881,57.008,57.306,748274,0
2017-01-11,57.425,58.338,57.186,58.328,803450,0
2017-01-12,58.518,58.945,57.783,58.885,784644,0
2017-01-13,58.955,59.143,58.696,58.865,752928,0
2017-01-17,58.895,59.054,58.051,58.348,539269,0
2017-01-18,58.428,58.915,58.061,58.15,507717,0
2017-01-19,58.865,59.222,58.548,58.935,946320,0
2017-01-20,59.202,60.563,59.094,59.898,2421018,0
2017-01-23,59.611,60.395,59.591,60.325,906050,0
2017-01-24,60.524,61.845,60.325,61.208,1844542,0
2017-01-25,61.576,62.093,61.218,61.944,921493,0
2017-01-26,62.083,62.41,61.368,61.725,1171456,0
2017-01-27,61.685,61.934,61.07,61.328,814642,0
2017-01-30,61.17,61.17,59.491,60.086,1269321,0
2017-01-31,60.028,60.395,59.511,59.748,1103547,0
2017-02-01,59.968,60.435,59.471,60.185,825847,0
2017-02-02,60.195,60.499,59.451,60.068,784696,0
2017-02-03,60.245,60.494,59.649,59.888,953724,0
2017-02-06,59.888,60.464,59.481,60.255,1512101,0
2017-02-07,57.921,59.084,56.273,56.64,3803861,0
2017-02-08,57.673,57.673,56.143,56.849,1912564,0
2017-02-09,57.206,57.494,56.67,56.899,1135575,0
2017-02-10,57.266,57.544,56.69,57.445,1611242,0
2017-02-13,57.763,58.905,57.763,58.348,1512490,0
2017-02-14,58.011,58.468,57.484,57.663,1381719,0
2017-02-15,57.346,58.14,57.236,57.504,1474789,0
2017-02-16,57.534,58.241,57.226,57.435,1268045,0
2017-02-17,57.603,58.061,57.196,57.833,2543256,0
2017-02-21,57.961,58.319,57.276,57.514,1344891,0
2017-02-22,57.236,58.338,57.166,58.041,2588200,0
2017-02-23,58.428,58.696,57.376,57.593,1146382,0
2017-02-24,57.186,57.773,56.93,57.733,1144154,0
2017-02-27,57.703,57.881,57.116,57.236,507955,0
2017-02-28,57.068,57.723,56.899,57.226,1043457,0
2017-03-01,57.991,59.391,57.896,58.815,1795930,0
2017-03-02,58.636,59.262,58.598,59.044,1531836,0
2017-03-03,59.133,59.371,58.646,58.875,1141176,0
2017-03-06,58.568,58.905,58.11,58.745,1133710,0
2017-03-07,58.626,59.114,58.21,58.686,1369773,0
2017-03-08,58.646,58.865,57.871,57.911,1246345,0
2017-03-09,58.091,59.024,58.091,58.428,1777463,0
2017-03-10,58.965,59.748,58.706,59.639,1039202,0
2017-03-13,59.758,60.155,59.411,59.948,816048,0
2017-03-14,59.451,59.808,59.034,59.173,659736,0
2017-03-15,59.611,60.136,59.173,59.988,862268,0
2017-03-16,60.175,60.345,59.566,59.978,1076543,0
2017-03-17,60.175,61.189,60.096,60.772,1402897,0
2017-03-20,60.782,61.218,60.276,60.941,663066,0
2017-03-21,60.941,61.11,59.064,59.192,826250,0
2017-03-22,59.094,60.911,58.855,60.802,2599209,0
2017-03-23,60.185,61.606,59.868,61.13,1745002,0
2017-03-24,61.17,61.586,60.395,60.732,1056372,0
2017-03-27,59.948,61.13,59.601,61.03,686596,0
2017-03-28,60.812,61.646,60.623,61.388,1187533,0
2017-03-29,61.243,61.662,61.074,61.124,565214,0
2017-03-30,60.994,61.841,60.994,61.243,644288,0
2017-03-31,71.331,71.739,68.951,69.3,14181174,0
2017-04-03,70.704,71.351,69.518,70.086,4737957,0
2017-04-04,70.316,71.142,70.166,71.082,3121506,0
2017-04-05,71.301,72.427,71.182,71.55,2149714,0
2017-04-06,71.67,72.725,71.182,72.695,1467895,0
2017-04-07,72.277,75.613,72.277,74.926,4183562,0
2017-04-10,74.787,75.145,74.284,74.916,3081130,0
2017-04-11,74.807,75.185,74.199,75.065,2252101,0
2017-04-12,74.597,74.916,72.327,72.585,2683708,0
2017-04-13,72.466,72.964,71.759,72.257,1938470,0
2017-04-17,72.377,73.183,72.157,73.173,1622269,0
2017-04-18,72.765,74.239,72.755,73.541,1564316,0
2017-04-19,73.571,73.841,72.885,73.183,1467925,0
2017-04-20,73.393,73.671,72.85,73.103,1117332,0
2017-04-21,73.253,73.641,72.337,72.367,1527644,0
2017-04-24,72.944,73.462,72.357,73.343,1435173,0
2017-04-25,73.383,73.969,73.313,73.433,1149902,0
2017-04-26,73.283,73.506,72.795,73.193,1552134,0
2017-04-27,72.695,73.731,71.948,73.223,1774708,0
2017-04-28,73.433,73.433,72.521,72.925,592995,0
2017-05-01,73.043,73.861,72.785,73.203,1051449,0
2017-05-02,73.053,73.881,72.944,73.462,1166655,0
2017-05-03,73.323,74.079,70.375,71.002,3949145,0
2017-05-04,70.794,70.972,69.638,70.434,2375185,0
2017-05-05,70.584,73.014,70.166,72.984,1999345,0
2017-05-08,72.167,72.984,71.928,72.546,1229525,0
2017-05-09,72.645,72.935,72.177,72.297,1038371,0
2017-05-10,72.476,73.969,72.277,73.781,1686134,0
2017-05-11,73.641,73.891,72.387,73.233,954998,0
2017-05-12,72.576,73.353,72.397,72.446,734510,0
2017-05-15,73.761,74.956,73.761,74.537,1662385,0
2017-05-16,74.856,75.703,74.468,75.354,1572525,0
2017-05-17,74.497,74.607,73.373,73.403,1622032,0
2017-05-18,71.192,72.332,69.647,72.038,1879070,0
2017-05-19,72.576,74.747,72.446,73.999,1553373,0
2017-05-22,74.398,74.747,73.253,74.279,862331,0
2017-05-23,74.388,74.687,73.491,74.209,1274200,0
2017-05-24,74.527,74.995,73.911,74.349,652448,0
2017-05-25,74.667,75.075,74.239,75.005,684179,0
2017-05-26,74.966,75.304,74.836,74.936,688068,0
2017-05-30,74.896,75.384,74.468,74.687,551604,0
2017-05-31,74.617,75.215,74.019,75.055,1985711,0
2017-06-01,75.135,76.36,74.876,75.812,901022,0
2017-06-02,75.703,76.29,75.464,76.151,758604,0
2017-06-05,75.812,76.27,75.414,75.494,502847,0
2017-06-06,75.294,75.792,74.787,75.683,1199505,0
2017-06-07,75.872,76.071,75.005,75.872,987524,0
2017-06-08,75.762,76.27,75.513,75.932,969603,0
2017-06-09,75.942,77.056,75.742,76.3,710229,0
2017-06-12,76.121,76.688,74.995,75.105,854864,0
2017-06-13,75.235,76.48,74.956,76.45,1312359,0
2017-06-14,76.589,76.604,75.195,75.503,1519675,0
2017-06-15,74.687,75.533,74.159,75.503,1287855,0
2017-06-16,75.693,76.26,75.155,75.832,1779898,0
2017-06-19,76.151,76.668,75.264,75.294,1679658,0
2017-06-20,74.936,75.862,74.936,75.513,964011,0
2017-06-21,75.583,76.021,75.225,75.274,1072001,0
2017-06-22,75.284,75.663,73.94,73.95,719148,0
2017-06-23,73.711,74.876,73.068,74.468,1141718,0
2017-06-26,74.866,75.105,74.279,74.458,479570,0
2017-06-27,74.836,75.115,73.701,73.701,536944,0
2017-06-28,74.145,75.273,74.045,74.874,511413,0
2017-06-29,74.864,74.944,72.468,73.217,996375,0
2017-06-30,72.478,73.576,71.291,72.908,3341679,0
2017-07-03,73.476,73.686,72.508,73.427,552670,0
2017-07-05,73.506,73.816,72.678,73.407,924296,0
2017-07-06,73.087,73.756,72.698,73.456,744917,0
2017-07-07,73.696,74.784,73.417,74.445,671868,0
2017-07-10,74.205,76.331,73.896,75.722,1054730,0
2017-07-11,75.413,75.443,73.786,74.085,1310858,0
2017-07-12,74.824,75.512,74.724,75.383,794641,0
2017-07-13,75.752,76.9,75.253,76.68,1404982,0
2017-07-14,76.84,77.069,76.241,76.341,895950,0
2017-07-17,76.301,77.03,76.301,76.63,740401,0
2017-07-18,76.002,76.331,75.702,75.852,662814,0
2017-07-19,75.922,76.341,75.732,76.031,733295,0
2017-07-20,76.021,76.171,75.258,75.642,417417,0
2017-07-21,75.692,76.041,75.343,75.912,455710,0
2017-07-24,75.852,77.059,75.802,76.65,650336,0
2017-07-25,77.129,77.968,76.624,77.838,849650,0
2017-07-26,77.918,78.147,76.77,76.85,750065,0
2017-07-27,77.109,77.628,75.632,76.481,488517,0
2017-07-28,76.67,77.139,75.873,76.501,577822,0
2017-07-31,76.85,77.03,75.902,76.231,705635,0
2017-08-01,76.511,77.299,75.612,77.199,1074260,0
2017-08-02,81.451,83.976,80.483,83.687,5005998,0
2017-08-03,83.677,84.894,82.818,83.178,1600027,0
2017-08-04,83.916,84.315,82.908,84.186,1099578,0
2017-08-07,84.665,84.934,83.926,84.435,1207801,0
2017-08-08,84.116,84.734,83.687,84.205,1193835,0
2017-08-09,84.245,84.834,83.946,84.445,1266385,0
2017-08-10,84.086,84.545,82.798,82.888,1167063,0
2017-08-11,82.838,83.687,82.349,82.569,776456,0
2017-08-14,83.018,83.766,82.639,83.187,778255,0
2017-08-15,83.217,84.655,82.848,84.395,922608,0
2017-08-16,84.565,85.004,84.345,84.575,1085542,0
2017-08-17,84.475,84.695,82.549,82.619,1054431,0
2017-08-18,82.509,83.148,81.78,82.469,887175,0
2017-08-21,82.499,83.407,82.409,83.297,429264,0
2017-08-22,83.657,84.525,83.487,84.295,572556,0
2017-08-23,84.046,84.395,84.041,84.255,585443,0
2017-08-24,84.545,84.724,83.517,83.946,797782,0
2017-08-25,84.764,84.834,84.106,84.136,590008,0
2017-08-28,84.186,84.645,83.916,84.375,543063,0
2017-08-29,83.816,84.335,83.382,84.265,634432,0
2017-08-30,84.016,84.39,83.886,84.315,592652,0
2017-08-31,88.008,88.018,85.683,86.052,2518383,0
2017-09-01,86.511,87.399,85.862,87.24,1058636,0
2017-09-05,87.429,87.878,85.403,85.453,783787,0
2017-09-06,85.942,86.301,85.243,86.132,929452,0
2017-09-07,86.461,87.649,86.002,87.489,861974,0
2017-09-08,87.16,87.559,86.651,86.97,776333,0
2017-09-11,87.828,90.034,87.629,88.797,1479685,0
2017-09-12,89.545,90.503,88.557,89.525,1172951,0
2017-09-13,89.485,89.815,88.946,89.465,855065,0
2017-09-14,89.325,89.825,89.071,89.635,2117473,0
2017-09-15,89.525,89.725,88.597,89.385,1365551,0
2017-09-18,89.725,91.691,89.725,91.182,1540852,0
2017-09-19,91.491,92.22,90.711,91.96,1581821,0
2017-09-20,92.659,93.258,91.022,91.771,1276218,0
2017-09-21,91.541,91.851,90.184,90.264,1236613,0
2017-09-22,90.703,91.701,88.956,89.775,1303423,0
2017-09-25,89.565,89.815,85.603,85.842,2610412,0
2017-09-26,86.192,87.369,85.323,85.543,1356752,0
2017-09-27,86.271,87.918,85.723,87.02,1095200,0
2017-09-28,87.36,88.55,87.22,87.96,1079667,0
2017-09-29,88.29,89.74,87.63,89.31,1250358,0
2017-10-02,89.31,89.79,88.03,88.85,1050861,0
2017-10-03,89.09,90.59,88.83,90.31,1376926,0
2017-10-04,90.5,91.06,89.93,90.96,1302252,0
2017-10-05,91.41,91.83,90.89,91.72,1056129,0
2017-10-06,91.04,91.45,89.81,91.16,1055296,0
2017-10-09,91.34,91.56,90.4,90.76,458893,0
2017-10-10,90.87,91.01,90.16,90.68,675825,0
2017-10-11,91.31,92.58,91.27,92.43,802460,0
2017-10-12,92.19,93.2699,91.87,92.93,941829,0
2017-10-13,93.68,94.42,93.32,93.72,1045987,0
2017-10-16,93.92,95.07,93.65,95.01,1107613,0
2017-10-17,94.85,94.85,94.0801,94.42,962466,0
2017-10-18,94.52,95.08,93.98,94.06,871849,0
2017-10-19,93.75,94.3,92.66,94.12,758079,0
2017-10-20,94.65,94.81,93.95,94.55,832994,0
2017-10-23,94.97,95.04,94.03,94.21,642927,0
2017-10-24,94.42,94.8,93.901,94.17,714375,0
2017-10-25,94.02,94.51,92.11,93.21,973989,0
2017-10-26,93.87,94,92.65,93.14,730341,0
2017-10-27,93.19,93.57,91.59,92.51,944051,0
2017-10-30,92.73,92.9,91.93,92.35,1080229,0
2017-10-31,92.47,93.34,92.45,92.86,997560,0
2017-11-01,93.84,93.91,91.25,91.9,1282048,0
2017-11-02,91.65,91.98,87.62,90.15,1914082,0
2017-11-03,90,91.25,89.4,91.11,1532397,0
2017-11-06,91.32,91.84,90.385,90.96,1425575,0
2017-11-07,91.46,94.56,91.45,93.51,2484774,0
2017-11-08,93.58,94.87,93.13,93.24,1407565,0
2017-11-09,92.55,92.98,91.83,92.16,1157358,0
2017-11-10,91.91,93.26,91.91,93.22,733667,0
