Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.706,13.886,13.648,13.861,743526,0
2005-02-28,13.811,13.92,13.692,13.776,660109,0
2005-03-01,13.821,14.244,13.821,14.149,1099370,0
2005-03-02,14.188,14.188,14.06,14.074,365112,0
2005-03-03,14.119,14.154,14,14.064,556941,0
2005-03-04,14.124,14.298,14.094,14.298,533566,0
2005-03-07,14.392,14.462,14.244,14.244,385267,0
2005-03-08,14.258,14.332,14.114,14.144,335290,0
2005-03-09,14.154,14.164,13.985,14.044,268802,0
2005-03-10,14.01,14.124,13.806,14.099,492863,0
2005-03-11,14.044,14.278,14.02,14.099,550895,0
2005-03-14,14.144,14.312,14.119,14.278,365112,0
2005-03-15,14.506,14.683,14.482,14.536,1759885,0
2005-03-16,14.542,14.542,14.427,14.472,826941,0
2005-03-17,14.532,14.64,14.422,14.64,671798,0
2005-03-18,14.645,14.739,14.586,14.592,630690,0
2005-03-21,14.709,14.868,14.664,14.729,813241,0
2005-03-22,15.509,15.579,15.127,15.341,3518158,0
2005-03-23,15.585,15.649,15.325,15.341,3252586,0
2005-03-24,15.489,15.535,15.385,15.44,1791316,0
2005-03-28,15.44,15.664,15.44,15.465,1482625,0
2005-03-29,15.445,15.614,15.395,15.425,1017564,0
2005-03-30,15.47,15.817,15.465,15.723,1475770,0
2005-03-31,15.777,16.12,15.733,16,1539449,0
2005-04-01,16.031,16.13,15.862,16.07,2137082,0
2005-04-04,16.076,16.13,15.767,15.797,1371801,0
2005-04-05,15.797,16.005,15.693,15.981,989761,0
2005-04-06,15.937,16.145,15.907,15.907,758035,0
2005-04-07,15.911,16.13,15.872,15.996,749974,0
2005-04-08,15.961,16.035,15.807,15.847,984519,0
2005-04-11,15.877,15.911,15.609,15.669,854350,0
2005-04-12,15.669,15.669,15.465,15.634,1127185,0
2005-04-13,15.634,15.976,15.634,15.827,1748196,0
2005-04-14,15.827,15.827,15.499,15.539,1156999,0
2005-04-15,15.489,15.644,15.315,15.361,1075601,0
2005-04-18,15.361,15.807,15.361,15.713,1394360,0
2005-04-19,15.713,15.996,15.644,15.927,1894081,0
2005-04-20,15.931,16.12,15.659,15.733,1200120,0
2005-04-21,15.847,16.389,15.837,16.374,1714748,0
2005-04-22,16.354,16.602,16.224,16.359,1411695,0
2005-04-25,16.503,16.627,16.319,16.582,1325045,0
2005-04-26,16.637,16.651,16.025,16.061,1120735,0
2005-04-27,16,16.354,15.832,16.239,1117104,0
2005-04-28,16.13,16.389,16.095,16.12,1456429,0
2005-04-29,16.18,16.334,15.941,16.07,1129194,0
2005-05-02,16.125,16.701,16.125,16.641,1732071,0
2005-05-03,16.631,16.631,16.379,16.428,1641000,0
2005-05-04,16.463,16.477,16.334,16.339,1451995,0
2005-05-05,16.379,16.423,16.14,16.265,956311,0
2005-05-06,16.28,16.3,16.101,16.15,660109,0
2005-05-09,16.15,16.215,16.056,16.21,739907,0
2005-05-10,16.265,16.389,16.105,16.14,1583370,0
2005-05-11,16.18,16.215,15.976,15.996,843877,0
2005-05-12,15.986,16.13,15.733,15.787,1458849,0
2005-05-13,15.753,15.981,15.644,15.773,629486,0
2005-05-16,15.822,15.991,15.773,15.981,728617,0
2005-05-17,15.981,16.3,15.931,16.265,1045378,0
2005-05-18,16.319,16.374,16.14,16.319,605702,0
2005-05-19,16.339,16.517,16.265,16.503,631896,0
2005-05-20,16.567,16.567,16.354,16.374,1001443,0
2005-05-23,16.389,16.667,16.305,16.637,1056652,0
2005-05-24,16.707,16.801,16.617,16.801,1249286,0
2005-05-25,16.796,16.851,16.637,16.637,1300468,0
2005-05-26,16.677,16.865,16.667,16.831,864025,0
2005-05-27,16.851,17.113,16.851,17.104,824533,0
2005-05-31,17.089,17.199,16.949,17.199,1439098,0
2005-06-01,17.199,17.46,17.173,17.332,1278301,0
2005-06-02,17.293,17.505,17.263,17.485,716930,0
2005-06-03,17.575,17.748,17.345,17.375,1859422,0
2005-06-06,17.415,17.47,17.203,17.455,639561,0
2005-06-07,17.49,17.614,17.332,17.335,477954,0
2005-06-08,17.385,17.435,17.203,17.341,666556,0
2005-06-09,17.345,17.519,17.312,17.5,517048,0
2005-06-10,17.47,17.559,17.326,17.49,566213,0
2005-06-13,17.485,17.495,17.297,17.297,615379,0
2005-06-14,17.322,17.332,17.173,17.223,939784,0
2005-06-15,17.258,17.42,17.099,17.199,859994,0
2005-06-16,17.248,17.43,17.238,17.268,755618,0
2005-06-17,17.316,17.43,17.288,17.341,540820,0
2005-06-20,17.345,17.455,17.253,17.312,559361,0
2005-06-21,17.332,17.4,17.268,17.316,547267,0
2005-06-22,17.307,17.375,17.278,17.322,660109,0
2005-06-23,17.322,17.322,17.094,17.123,589984,0
2005-06-24,17.133,17.218,16.949,17.034,814053,0
2005-06-27,17.009,17.024,16.811,16.865,688318,0
2005-06-28,16.975,17.099,16.871,16.875,1609965,0
2005-06-29,16.875,16.875,16.697,16.701,1583770,0
2005-06-30,16.697,16.949,16.671,16.825,1280722,0
2005-07-01,16.825,16.955,16.621,16.901,951069,0
2005-07-05,16.905,17.099,16.831,17.024,1031666,0
2005-07-06,16.995,17.009,16.671,16.741,737893,0
2005-07-07,16.557,16.637,16.224,16.224,2316018,0
2005-07-08,16.219,16.364,16.081,16.18,2086715,0
2005-07-11,16.18,16.374,15.991,16.19,1615611,0
2005-07-12,16.175,16.265,16.14,16.19,2467542,0
2005-07-13,16.19,16.418,16.19,16.309,2851606,0
2005-07-14,16.265,16.28,15.817,15.966,1689355,0
2005-07-15,15.907,15.981,15.748,15.822,1671625,0
2005-07-18,15.793,15.812,15.733,15.748,1189647,0
2005-07-19,15.777,15.822,15.585,15.669,2040774,0
2005-07-20,15.669,16.155,15.519,16.13,1918665,0
2005-07-21,15.767,15.921,15.171,15.669,4399107,0
2005-07-22,15.807,16.056,15.609,16.011,2777046,0
2005-07-25,16.19,16.314,16.07,16.245,1876351,0
2005-07-26,16.205,16.537,16.13,16.477,2252752,0
2005-07-27,16.532,16.587,16.269,16.309,1407669,0
2005-07-28,16.23,16.537,16.23,16.497,1212213,0
2005-07-29,16.438,16.497,16.324,16.438,703230,0
2005-08-01,16.438,16.503,16.329,16.438,724590,0
2005-08-02,16.503,16.602,16.428,16.597,1047788,0
2005-08-03,16.602,16.651,16.493,16.597,1218665,0
2005-08-04,16.597,16.825,16.503,16.796,1513656,0
2005-08-05,16.776,16.791,16.493,16.547,963161,0
2005-08-08,16.567,16.637,16.463,16.542,535986,0
2005-08-09,16.542,16.697,16.542,16.677,916008,0
2005-08-10,16.825,16.959,16.651,16.711,833394,0
2005-08-11,16.776,16.925,16.741,16.895,392921,0
2005-08-12,16.885,16.895,16.776,16.801,462645,0
2005-08-15,16.726,16.756,16.557,16.657,556132,0
2005-08-16,16.602,16.697,16.513,16.547,581922,0
2005-08-17,16.547,16.631,16.379,16.567,624238,0
2005-08-18,16.527,16.527,16.379,16.448,789874,0
2005-08-19,16.413,16.418,16.289,16.364,546864,0
2005-08-22,16.334,16.453,16.329,16.349,721764,0
2005-08-23,16.399,16.532,16.305,16.532,740307,0
2005-08-24,16.493,16.641,15.981,15.981,2222929,0
2005-08-25,16.035,16.245,16.031,16.11,854756,0
2005-08-26,16.155,16.265,16.076,16.21,565406,0
2005-08-29,16.205,16.513,16.175,16.507,699196,0
2005-08-30,16.477,16.477,16.21,16.294,309504,0
2005-08-31,16.418,16.453,16.12,16.324,1391552,0
2005-09-01,16.3,16.448,16.025,16.28,1003064,0
2005-09-02,16.339,16.399,16.155,16.235,370351,0
2005-09-06,16.235,16.389,16.21,16.305,413477,0
2005-09-07,16.305,16.305,16.05,16.165,675015,0
2005-09-08,16.165,16.19,16.035,16.13,872487,0
2005-09-09,16.125,17.159,16.125,17.153,2977740,0
2005-09-12,17.43,17.768,17.223,17.223,1825172,0
2005-09-13,17.288,17.395,17.119,17.153,798736,0
2005-09-14,17.159,17.385,16.959,17.029,596838,0
2005-09-15,17.049,17.415,17.014,17.223,1054643,0
2005-09-16,17.258,17.332,17.064,17.153,964773,0
2005-09-19,17.099,17.361,17.009,17.248,706455,0
2005-09-20,17.199,17.258,17.009,17.044,1330287,0
2005-09-21,17.049,17.149,16.871,16.871,1174336,0
2005-09-22,16.935,16.975,16.751,16.756,1229942,0
2005-09-23,17.669,19.15,17.559,18.867,8948527,0
2005-09-26,18.857,19.403,18.639,19.348,3588676,0
2005-09-27,19.304,19.557,19.111,19.219,2565876,0
2005-09-28,19.279,19.413,19.145,19.363,1408473,0
2005-09-29,19.353,19.358,19.021,19.145,3144175,0
2005-09-30,19.145,19.343,19.091,19.284,1387113,0
2005-10-03,19.284,20.108,19.205,20.023,2926958,0
2005-10-04,20.266,20.878,19.993,20.038,5358639,0
2005-10-05,20.068,20.068,19.493,19.493,1811065,0
2005-10-06,19.477,19.874,19.428,19.602,3179637,0
2005-10-07,19.542,19.874,19.542,19.854,2099209,0
2005-10-10,19.854,20.366,19.765,20.108,2653729,0
2005-10-11,20.222,20.51,20.023,20.202,2619876,0
2005-10-12,20.202,20.516,20.072,20.138,3369452,0
2005-10-13,20.138,20.322,19.874,19.924,1718775,0
2005-10-14,19.968,20.406,19.839,20.212,2493743,0
2005-10-17,20.266,20.396,20.182,20.346,1312156,0
2005-10-18,20.346,20.57,20.306,20.406,2500995,0
2005-10-19,20.406,21.097,20.406,21.032,2022235,0
2005-10-20,21.102,21.484,20.73,20.759,3009976,0
2005-10-21,20.759,21.072,20.7,20.819,1602715,0
2005-10-24,20.694,20.943,20.694,20.898,1873524,0
2005-10-25,21.072,21.082,20.809,20.888,1496728,0
2005-10-26,20.993,21.202,20.71,20.804,1618435,0
2005-10-27,20.844,20.958,20.55,20.784,1498338,0
2005-10-28,20.844,21.316,20.844,21.301,1749404,0
2005-10-31,21.301,21.638,20.958,21.266,2388156,0
2005-11-01,21.266,22.144,21.266,21.776,2558418,0
2005-11-02,21.926,22.184,21.762,21.871,1422779,0
2005-11-03,21.996,22.204,21.667,21.792,1623667,0
2005-11-04,21.96,22.02,21.504,21.727,1493503,0
2005-11-07,21.737,21.762,21.529,21.737,1253521,0
2005-11-08,21.786,21.866,21.534,21.786,1328080,0
2005-11-09,21.762,21.816,21.216,21.291,2357927,0
2005-11-10,21.226,21.489,20.804,21.351,1916653,0
2005-11-11,21.395,21.598,21.137,21.4,1313163,0
2005-11-14,21.266,21.786,21.266,21.742,1088694,0
2005-11-15,21.846,21.846,21.39,21.582,1394560,0
2005-11-16,21.568,21.832,21.43,21.697,436647,0
2005-11-17,21.816,21.946,21.697,21.866,2012562,0
2005-11-18,21.866,21.866,20.993,21.018,3013603,0
2005-11-21,21.087,21.087,20.51,20.988,2536662,0
2005-11-22,20.998,21.252,20.968,21.092,1384294,0
2005-11-23,21.092,21.43,20.918,21.261,1092930,0
2005-11-25,21.222,21.588,21.222,21.529,248850,0
2005-11-28,21.529,21.529,21.202,21.271,1004269,0
2005-11-29,21.395,21.826,21.331,21.444,1043758,0
2005-11-30,21.638,21.886,21.504,21.727,1612995,0
2005-12-01,21.851,22.174,21.732,22.154,1448969,0
2005-12-02,22.154,22.482,21.856,22.055,857574,0
2005-12-05,22.184,22.348,21.812,22.07,1094738,0
2005-12-06,22.184,22.528,22.05,22.478,1083657,0
2005-12-07,22.498,22.552,21.886,22.084,713504,0
2005-12-08,22.01,22.15,21.37,21.588,2131653,0
2005-12-09,21.499,21.851,21.092,21.752,924272,0
2005-12-12,22.01,22.284,21.524,21.582,2321456,0
2005-12-13,21.707,21.732,21.44,21.632,928504,0
2005-12-14,21.632,21.926,21.538,21.622,521078,0
2005-12-15,21.638,21.772,21.296,21.592,1027235,0
2005-12-16,21.842,21.996,21.568,21.638,886593,0
2005-12-19,21.642,22.006,21.538,22.006,1292608,0
2005-12-20,21.966,22.354,21.901,22.15,1141083,0
2005-12-21,22.274,22.338,22.064,22.304,1118919,0
2005-12-22,23.302,24.067,23.204,23.779,3272127,0
2005-12-23,23.526,23.839,23.134,23.769,2465529,0
2005-12-27,23.739,23.773,23.298,23.302,1431446,0
2005-12-28,23.178,23.532,22.83,23.358,890221,0
2005-12-29,23.372,23.595,23.332,23.338,822312,0
2005-12-30,23.338,23.368,23.089,23.134,665146,0
2006-01-03,25.295,25.295,23.204,23.536,2058106,0
2006-01-04,23.427,23.987,23.372,23.963,1932366,0
2006-01-05,23.963,24.759,23.873,24.594,1545690,0
2006-01-06,24.948,24.948,24.46,24.495,1801794,0
2006-01-09,24.565,25.002,24.565,24.854,1322637,0
2006-01-10,24.814,25.449,24.684,25.309,1834042,0
2006-01-11,25.309,25.315,24.734,25.112,1270243,0
2006-01-12,25.112,25.275,24.938,25.165,1208181,0
2006-01-13,25.185,25.185,24.744,24.759,916612,0
2006-01-17,24.759,25.122,24.515,25.042,1327676,0
2006-01-18,24.814,25.399,24.814,25.002,768716,0
2006-01-19,25.096,25.424,25.062,25.315,1418949,0
2006-01-20,25.315,25.359,24.784,24.864,847905,0
2006-01-23,25.062,25.529,24.953,25.255,1689355,0
2006-01-24,25.265,25.434,25.116,25.19,2257788,0
2006-01-25,25.325,25.533,25.21,25.444,1493301,0
2006-01-26,25.618,25.946,24.694,24.719,2454041,0
2006-01-27,24.719,24.854,24.545,24.739,1191651,0
2006-01-30,24.754,25.171,24.594,25.151,2053471,0
2006-01-31,25.151,25.359,25.002,25.275,821306,0
2006-02-01,25.151,25.375,24.978,25.315,1183197,0
2006-02-02,25.409,25.483,25.067,25.112,808410,0
2006-02-03,25.112,25.255,24.65,24.684,741309,0
2006-02-06,24.764,24.764,24.229,24.466,1741342,0
2006-02-07,23.878,24.6,23.869,24.466,1064515,0
2006-02-08,24.47,24.47,24.101,24.224,1073380,0
2006-02-09,24.317,24.371,23.968,24.013,608323,0
2006-02-10,24.007,24.244,23.829,24.244,857172,0
2006-02-13,24.244,24.287,24.013,24.195,510800,0
2006-02-14,24.171,24.195,23.542,23.997,1736709,0
2006-02-15,23.948,24.137,23.799,24.072,1064315,0
2006-02-16,24.131,24.694,24.131,24.5,952880,0
2006-02-17,24.54,25.027,24.525,24.774,1321019,0
2006-02-21,24.679,24.864,24.594,24.684,1300064,0
2006-02-22,24.734,25.102,24.694,24.948,1656919,0
2006-02-23,25.032,25.245,24.988,25.077,1006076,0
2006-02-24,25.072,25.539,24.913,25.434,813849,0
2006-02-27,25.509,26.049,25.489,25.99,1126578,0
2006-02-28,26.014,26.178,25.633,25.837,1580956,0
2006-03-01,25.837,26.059,25.683,26.014,1090100,0
2006-03-02,26.044,26.525,25.911,26.475,1002658,0
2006-03-03,26.465,26.639,26.227,26.247,955909,0
2006-03-06,26.277,26.277,25.931,26.164,729019,0
2006-03-07,26.193,26.193,25.474,25.613,762066,0
2006-03-08,25.613,26.217,25.459,26.108,956111,0
2006-03-09,26.321,26.366,26.054,26.059,528728,0
2006-03-10,25.857,26.069,25.693,25.802,648423,0
2006-03-13,25.802,25.807,25.434,25.529,1108645,0
2006-03-14,25.519,25.807,25.424,25.777,1131409,0
2006-03-15,25.793,25.832,25.553,25.658,1434464,0
2006-03-16,25.733,26.555,25.638,26.193,1443126,0
2006-03-17,26.197,26.435,25.797,26.405,963762,0
2006-03-20,26.425,26.893,26.222,26.887,1210604,0
2006-03-21,27.037,27.185,26.684,26.728,1089497,0
2006-03-22,26.674,26.674,26.197,26.296,916812,0
2006-03-23,26.376,26.54,26.232,26.481,777176,0
2006-03-24,26.649,26.982,26.267,26.296,1177956,0
2006-03-27,25.583,25.832,25.185,25.658,2368607,0
2006-03-28,25.599,25.857,24.634,24.933,2693221,0
2006-03-29,24.466,24.814,23.968,24.604,3061758,0
2006-03-30,24.466,25.305,24.466,25.245,1650265,0
2006-03-31,25.857,26.723,25.449,26.306,4663066,0
2006-04-03,26.154,26.158,25.116,25.499,2632572,0
2006-04-04,25.499,25.901,25.25,25.802,1805625,0
2006-04-05,25.309,25.553,23.928,24.127,4155899,0
2006-04-06,24.244,24.58,24.171,24.264,1774190,0
2006-04-07,24.264,24.343,23.883,23.997,1412705,0
2006-04-10,23.744,23.759,23.079,23.208,3643085,0
2006-04-11,23.452,23.556,23.174,23.496,1634757,0
2006-04-12,23.496,24.111,23.482,23.963,1744574,0
2006-04-13,23.963,24.185,23.759,23.833,1871717,0
2006-04-17,23.793,23.883,23.372,23.417,925077,0
2006-04-18,23.397,23.749,23.397,23.467,1909601,0
2006-04-19,23.477,23.65,23.184,23.417,2287407,0
2006-04-20,23.586,23.973,23.586,23.773,2045809,0
2006-04-21,23.819,23.843,23.61,23.754,1083857,0
2006-04-24,23.709,23.863,23.65,23.839,1003264,0
2006-04-25,23.829,23.978,23.759,23.819,771734,0
2006-04-26,23.819,24.205,23.819,24.131,914998,0
2006-04-27,23.973,23.973,23.452,23.486,894045,0
2006-04-28,23.342,23.873,23.234,23.542,795514,0
2006-05-01,23.665,23.739,23.273,23.348,886993,0
2006-05-02,23.348,23.358,23,23.104,748768,0
2006-05-03,23.099,23.288,22.97,23.218,721562,0
2006-05-04,23.184,23.422,23.099,23.238,1348831,0
2006-05-05,23.312,23.572,23.312,23.427,951069,0
2006-05-08,23.377,23.377,22.93,22.984,1141688,0
2006-05-09,22.98,23.024,22.761,22.83,1098166,0
2006-05-10,22.776,22.88,22.617,22.632,1114488,0
2006-05-11,22.433,22.532,22.06,22.11,1395166,0
2006-05-12,22.06,22.488,21.931,22.393,874505,0
2006-05-15,22.846,23.572,22.652,23.248,2737352,0
2006-05-16,23.273,23.665,23.248,23.625,1796152,0
2006-05-17,23.63,23.635,22.915,22.915,1596869,0
2006-05-18,22.935,23.188,22.87,22.87,908957,0
2006-05-19,22.94,22.94,22.378,22.462,1278505,0
2006-05-22,21.99,22.458,21.956,22.388,1608958,0
2006-05-23,22.388,22.716,22.344,22.492,935152,0
2006-05-24,22.492,22.875,22.428,22.731,1783662,0
2006-05-25,22.9,23.07,22.666,22.716,745137,0
2006-05-26,22.682,22.915,22.438,22.846,499106,0
2006-05-30,22.731,22.731,22.264,22.264,749374,0
2006-05-31,22.413,23.139,22.388,23.119,1285762,0
2006-06-01,23.124,23.392,22.97,23.188,894249,0
2006-06-02,23.382,23.442,22.701,22.761,1177956,0
2006-06-05,22.472,22.965,22.472,22.89,1051217,0
2006-06-06,22.98,23.04,22.388,22.602,762066,0
2006-06-07,22.558,22.875,22.398,22.428,756022,0
2006-06-08,22.318,22.318,22.02,22.254,1235182,0
2006-06-09,22.254,22.691,22.239,22.577,1127790,0
2006-06-12,22.622,22.836,22.383,22.408,1343384,0
2006-06-13,22.458,22.627,22.358,22.428,1435471,0
2006-06-14,22.458,23.292,22.458,23.224,1849348,0
2006-06-15,23.218,24.42,23.218,24.333,2104446,0
2006-06-16,24.333,24.51,23.859,23.859,1842502,0
2006-06-19,23.833,24.017,23.407,23.412,895256,0
2006-06-20,23.407,23.526,23.164,23.492,987138,0
2006-06-21,23.562,23.873,23.556,23.873,1094338,0
2006-06-22,23.773,23.779,23.382,23.576,756826,0
2006-06-23,23.65,24.244,23.552,24.057,796321,0
2006-06-26,24.127,24.244,23.803,23.839,632296,0
2006-06-27,23.793,23.898,23.467,23.516,545257,0
2006-06-28,23.312,24.081,23.129,23.923,1649463,0
2006-06-29,23.948,24.426,23.933,24.386,1264199,0
2006-06-30,24.466,24.56,23.973,24.097,1107635,0
2006-07-03,24.097,24.734,24.097,24.555,481781,0
2006-07-05,24.396,24.41,23.572,23.714,1494509,0
2006-07-06,23.773,23.793,23.014,23.164,2488703,0
2006-07-07,23.164,23.169,22.637,22.766,1338149,0
2006-07-10,22.766,22.766,22.278,22.512,1373811,0
2006-07-11,22.284,22.288,21.464,21.757,3568728,0
2006-07-12,21.757,21.946,21.592,21.652,1389732,0
2006-07-13,21.652,21.657,20.043,20.098,5621992,0
2006-07-14,20.098,20.43,19.874,20.276,2465126,0
2006-07-17,20.401,20.694,20.326,20.406,1500961,0
2006-07-18,20.406,20.66,20.148,20.391,1512845,0
2006-07-19,20.55,20.839,20.476,20.724,1330087,0
2006-07-20,20.72,20.749,20.212,20.247,982507,0
2006-07-21,20.217,20.217,19.641,19.7,1249286,0
2006-07-24,19.874,20.272,19.74,20.266,914196,0
2006-07-25,20.252,20.306,19.948,20.062,884172,0
2006-07-26,20.112,20.381,19.924,20.118,1809858,0
2006-07-27,20.232,20.58,19.874,19.929,1214428,0
2006-07-28,20.894,22.298,20.894,22.234,4771676,0
2006-07-31,22.11,22.114,20.734,21.112,3435945,0
2006-08-01,21.092,21.147,20.053,20.128,3021261,0
2006-08-02,20.003,20.426,20.003,20.272,1431040,0
2006-08-03,20.023,20.51,19.953,20.486,1324445,0
2006-08-04,20.59,20.59,20.028,20.158,1114288,0
2006-08-07,20.082,20.112,19.373,19.483,2299291,0
2006-08-08,19.483,19.667,19.209,19.254,2089739,0
2006-08-09,19.353,19.497,19.16,19.189,1677269,0
2006-08-10,18.981,19.368,18.857,19.244,1536021,0
2006-08-11,19.205,19.453,19.075,19.125,666556,0
2006-08-14,19.105,19.592,19.055,19.195,868056,0
2006-08-15,19.249,19.403,19.055,19.095,918427,0
2006-08-16,19.155,19.602,19.145,19.572,1253521,0
2006-08-17,19.795,20.152,19.68,20.098,1812469,0
2006-08-18,20.098,20.182,19.983,20.033,1232970,0
2006-08-21,19.998,20.013,19.7,19.73,849515,0
2006-08-22,19.73,19.75,19.125,19.284,1314370,0
2006-08-23,19.235,19.547,18.669,18.723,1320618,0
2006-08-24,18.763,18.842,18.392,18.412,1967827,0
2006-08-25,18.387,18.507,18.174,18.362,1295226,0
2006-08-28,18.318,18.887,18.314,18.684,1252716,0
2006-08-29,18.634,18.639,18.105,18.574,2019620,0
2006-08-30,18.507,18.941,18.507,18.793,1093936,0
2006-08-31,18.807,18.912,18.526,18.882,1120531,0
2006-09-01,19.135,19.403,19.055,19.115,1135242,0
2006-09-05,19.229,19.239,18.987,19.085,1275686,0
2006-09-06,19.091,19.121,18.777,18.857,1099574,0
2006-09-07,18.783,18.872,18.516,18.763,1681102,0
2006-09-08,18.777,18.961,18.777,18.842,1307120,0
2006-09-11,18.832,19.155,18.803,19.101,1016962,0
2006-09-12,19.145,19.329,18.997,19.175,934750,0
2006-09-13,20.58,21.45,20.187,20.47,3582838,0
2006-09-14,20.406,20.426,20.023,20.078,1389530,0
2006-09-15,20.122,20.217,19.874,19.919,1304495,0
2006-09-18,19.998,20.033,19.403,19.503,1150149,0
2006-09-19,19.552,19.627,19.075,19.13,2381706,0
2006-09-20,19.006,19.368,18.991,19.091,2066965,0
2006-09-21,19.105,19.254,18.787,18.877,1515466,0
2006-09-22,18.892,19.205,18.713,19.085,2642042,0
2006-09-25,19.081,19.338,18.847,19.229,1996043,0
2006-09-26,19.229,19.457,19.125,19.235,2405685,0
2006-09-27,19.215,19.383,19.016,19.145,2077245,0
2006-09-28,19.279,19.338,18.902,19.324,2691010,0
2006-09-29,21.346,21.936,21.226,21.842,8607390,0
2006-10-02,21.737,21.786,20.48,20.894,3983821,0
2006-10-03,20.769,21.311,20.565,21.097,5226054,0
2006-10-04,20.894,21.365,20.809,21.326,2540289,0
2006-10-05,21.707,21.836,21.182,21.39,3581631,0
2006-10-06,21.266,21.271,20.779,20.924,2443970,0
2006-10-09,20.864,20.983,20.57,20.69,1931557,0
2006-10-10,20.69,20.988,20.222,20.322,3315043,0
2006-10-11,20.227,20.595,20.112,20.292,1970651,0
2006-10-12,20.72,20.924,20.595,20.73,3660207,0
2006-10-13,20.739,20.943,20.506,20.615,2890287,0
2006-10-16,20.595,20.993,20.595,20.784,2076234,0
2006-10-17,20.784,20.784,20.247,20.47,2410318,0
2006-10-18,20.575,20.934,20.575,20.789,2259397,0
2006-10-19,20.794,21.311,20.784,21.182,3457705,0
2006-10-20,21.092,21.132,20.68,21.122,2829642,0
2006-10-23,21.028,21.638,20.973,21.562,2987811,0
2006-10-24,21.548,21.588,21.107,21.117,2144747,0
2006-10-25,21.137,21.341,21.072,21.296,1483633,0
2006-10-26,21.296,21.331,21.057,21.261,1643420,0
2006-10-27,21.261,21.782,21.192,21.469,2081478,0
2006-10-30,21.572,21.822,21.434,21.776,1546697,0
2006-10-31,21.836,21.936,21.642,21.692,1327267,0
2006-11-01,21.842,22.224,21.464,21.514,2301101,0
2006-11-02,21.42,21.42,20.993,21.286,1747189,0
2006-11-03,21.246,21.326,20.595,20.839,2034325,0
2006-11-06,20.858,21.156,20.779,21.072,2121771,0
2006-11-07,21.132,21.648,21.022,21.588,1925718,0
2006-11-08,21.514,21.682,21.464,21.578,1890657,0
2006-11-09,21.558,21.588,21.256,21.311,1505191,0
2006-11-10,21.246,21.469,21.152,21.4,1071167,0
2006-11-13,21.434,21.851,21.311,21.737,1456629,0
2006-11-14,21.697,22.284,21.677,22.249,1823960,0
2006-11-15,22.199,22.482,22.114,22.124,1847943,0
2006-11-16,22.204,22.472,22.1,22.269,1101187,0
2006-11-17,22.269,22.298,22.09,22.234,513820,0
2006-11-20,22.294,22.334,21.776,21.96,1220673,0
2006-11-21,22.055,22.055,21.836,22.046,697990,0
2006-11-22,21.98,22.074,21.802,21.886,823325,0
2006-11-24,21.786,22.224,21.786,22.17,276659,0
2006-11-27,22.294,22.294,21.976,22.084,1858212,0
2006-11-28,21.886,22.055,21.667,21.966,1525549,0
2006-11-29,21.966,22.324,21.866,22.274,1154990,0
2006-11-30,22.418,22.905,22.334,22.731,2036741,0
2006-12-01,22.79,22.79,22.433,22.627,902709,0
2006-12-04,22.532,22.865,22.532,22.78,1267822,0
2006-12-05,22.78,22.87,22.572,22.83,966388,0
2006-12-06,22.88,22.92,22.642,22.731,529130,0
2006-12-07,22.662,22.92,22.572,22.766,478158,0
2006-12-08,22.582,23.302,22.552,23.129,1348628,0
2006-12-11,23.114,23.228,22.974,23.134,1001648,0
2006-12-12,23.084,23.178,22.9,23.104,1165865,0
2006-12-13,23.372,23.63,23.218,23.566,2084093,0
2006-12-14,23.6,23.853,23.6,23.655,1045980,0
2006-12-15,23.675,23.749,23.348,23.432,1204755,0
2006-12-18,23.506,23.536,23.119,23.169,1017364,0
2006-12-19,23.169,23.178,22.88,23.109,743930,0
2006-12-20,22.984,23.506,22.984,23.457,575276,0
2006-12-21,23.397,23.486,23.174,23.234,821708,0
2006-12-22,23.332,23.387,23.024,23.054,545057,0
2006-12-26,23.387,23.387,22.965,23.06,632897,0
2006-12-27,23.079,23.169,22.885,23.054,761260,0
2006-12-28,23.07,23.338,22.98,23.302,577089,0
2006-12-29,23.302,23.322,22.955,22.98,779796,0
2007-01-03,23.024,23.893,22.905,23.709,2120164,0
2007-01-04,23.024,24.38,23.024,24.343,2630354,0
2007-01-05,22.09,22.09,19.726,20.391,18381254,0
2007-01-08,20.898,20.898,20.122,20.346,4619952,0
2007-01-09,20.172,20.296,19.353,19.904,12449155,0
2007-01-10,19.904,20.023,19.676,19.904,3254997,0
2007-01-11,20.132,20.132,18.971,19.244,6080403,0
2007-01-12,19.244,19.403,19.045,19.179,5511378,0
2007-01-16,19.219,19.477,19.071,19.13,3306782,0
2007-01-17,19.13,19.319,19.055,19.115,2840522,0
2007-01-18,19.433,19.433,19.055,19.095,1823960,0
2007-01-19,19.304,19.353,18.862,19.055,1558992,0
2007-01-22,19.055,19.155,18.797,18.892,1798165,0
2007-01-23,18.957,19.175,18.757,19.061,2037952,0
2007-01-24,19.055,19.105,18.664,18.787,2280352,0
2007-01-25,18.857,18.887,18.574,18.773,2460494,0
2007-01-26,18.827,18.877,18.551,18.679,2067977,0
2007-01-29,18.704,18.832,18.604,18.723,1909195,0
2007-01-30,18.733,18.747,18.6,18.709,2143130,0
2007-01-31,18.709,18.921,18.57,18.737,3548780,0
2007-02-01,18.747,19.393,18.743,19.378,3816576,0
2007-02-02,19.338,19.443,19.235,19.304,2316018,0
2007-02-05,19.279,19.388,19.016,19.373,2202977,0
2007-02-06,19.388,19.388,19.155,19.219,1644426,0
2007-02-07,19.309,19.572,19.179,19.388,2099813,0
2007-02-08,19.602,19.864,19.453,19.507,3285423,0
2007-02-09,19.537,19.676,19.363,19.527,1480408,0
2007-02-12,19.572,19.68,19.487,19.637,1331558,0
2007-02-13,19.641,19.785,19.244,19.403,2058408,0
2007-02-14,19.433,19.602,19.105,19.254,2930628,0
2007-02-15,19.299,19.631,19.264,19.612,2357927,0
2007-02-16,19.592,19.75,19.463,19.67,1704470,0
2007-02-20,19.706,20.018,19.542,19.844,2528594,0
2007-02-21,19.775,19.948,19.73,19.785,1678475,0
2007-02-22,19.849,19.944,19.443,19.661,1301875,0
2007-02-23,19.592,19.696,19.353,19.408,2073616,0
2007-02-26,19.527,19.647,19.259,19.348,1444943,0
2007-02-27,19.081,19.199,18.561,18.654,2185852,0
2007-02-28,18.689,19.14,18.684,19.091,1927932,0
2007-03-01,19.025,19.16,18.728,19.035,1441963,0
2007-03-02,19.035,19.035,18.783,18.867,1146121,0
2007-03-05,18.644,18.832,18.487,18.624,1265814,0
2007-03-06,18.733,19.085,18.733,18.957,1385896,0
2007-03-07,18.867,18.937,18.743,18.807,770324,0
2007-03-08,18.857,19.045,18.61,18.634,1727640,0
2007-03-09,18.817,18.832,18.584,18.723,1658326,0
2007-03-12,18.743,18.807,18.659,18.733,812435,0
2007-03-13,18.723,18.728,18.304,18.382,1040535,0
2007-03-14,18.382,18.541,18.025,18.258,1750413,0
2007-03-15,18.264,18.477,18.264,18.387,824127,0
2007-03-16,18.387,18.387,18.114,18.264,912586,0
2007-03-19,18.333,18.412,18.194,18.268,1198509,0
2007-03-20,18.268,18.921,18.209,18.917,1612389,0
2007-03-21,18.912,19.219,18.797,19.189,2132058,0
2007-03-22,19.189,19.378,18.961,19.006,1061489,0
2007-03-23,19.071,19.179,18.957,19.075,1226522,0
2007-03-26,19.075,19.602,18.957,19.547,2002486,0
2007-03-27,19.497,19.503,19.205,19.447,1758674,0
2007-03-28,19.348,19.533,19.274,19.473,1862852,0
2007-03-29,19.513,19.641,19.225,19.437,2648288,0
2007-03-30,19.815,19.815,14.888,16.905,23142855,0
2007-04-02,17.649,18.04,17.44,17.808,11786425,0
2007-04-03,17.867,18.025,17.693,18.01,6203924,0
2007-04-04,17.97,18.531,17.97,18.497,2833464,0
2007-04-05,18.471,18.604,18.298,18.511,1911409,0
2007-04-09,18.58,18.684,18.304,18.497,2022862,0
2007-04-10,18.422,18.644,18.362,18.604,1638175,0
2007-04-11,18.58,18.629,18.02,18.114,3901809,0
2007-04-12,18.119,18.437,17.931,18.362,3332777,0
2007-04-13,18.362,18.837,18.264,18.684,4242544,0
2007-04-16,19.269,19.443,19.011,19.274,4407165,0
2007-04-17,18.997,19.284,18.783,19.219,4519805,0
2007-04-18,19.13,19.393,18.981,19.358,1985356,0
2007-04-19,19.235,19.383,19.105,19.309,1837662,0
2007-04-20,19.557,19.557,19.215,19.254,2212848,0
2007-04-23,19.215,19.249,19.055,19.105,1633550,0
2007-04-24,19.15,19.15,18.807,18.887,2154219,0
2007-04-25,18.997,19.155,18.832,19.111,1264605,0
2007-04-26,19.071,19.199,19.001,19.105,1249366,0
2007-04-27,19.021,19.229,18.987,19.185,831384,0
2007-04-30,19.179,19.229,18.807,18.847,2370224,0
2007-05-01,18.797,18.907,18.516,18.813,2586511,0
2007-05-02,18.757,19.225,18.733,19.145,957416,0
2007-05-03,19.111,19.229,18.937,18.937,805994,0
2007-05-04,19.041,19.045,18.773,19.011,1418549,0
2007-05-07,19.011,19.081,18.867,19.041,520467,0
2007-05-08,19.001,19.205,18.892,19.115,763675,0
2007-05-09,19.041,19.393,18.927,19.244,1064916,0
2007-05-10,19.244,19.329,19.031,19.195,965581,0
2007-05-11,19.254,19.338,19.061,19.314,860396,0
2007-05-14,19.338,19.403,19.185,19.348,1181783,0
2007-05-15,19.319,19.353,18.897,19.14,1883000,0
2007-05-16,19.199,19.264,18.823,18.882,2095984,0
2007-05-17,19.121,19.944,19.051,19.676,4413613,0
2007-05-18,19.7,20.302,19.69,20.282,3074258,0
2007-05-21,20.252,20.56,20.162,20.391,3212076,0
2007-05-22,20.5,20.54,20.222,20.312,795721,0
2007-05-23,20.312,20.44,19.825,19.849,1951710,0
2007-05-24,19.924,20.068,19.428,19.477,2306346,0
2007-05-25,19.602,19.745,19.274,19.661,959813,0
2007-05-29,19.661,19.75,19.537,19.7,756622,0
2007-05-30,19.597,19.884,19.179,19.839,1018823,0
2007-05-31,19.839,19.988,19.612,19.869,1824521,0
2007-06-01,19.854,20.108,19.74,20.108,1318803,0
2007-06-04,20.008,20.446,19.968,20.436,1492297,0
2007-06-05,20.346,20.386,19.958,20.128,714917,0
2007-06-06,20.128,20.128,19.676,19.849,895458,0
2007-06-07,19.825,20.082,19.745,19.834,2693828,0
2007-06-08,19.834,20.207,19.7,20.197,1235384,0
2007-06-11,20.082,20.222,20.003,20.128,776775,0
2007-06-12,19.968,20.167,19.815,19.929,1107033,0
2007-06-13,19.944,20.098,19.849,20.033,1039983,0
2007-06-14,20.033,20.361,20.013,20.292,579510,0
2007-06-15,20.356,20.635,20.341,20.436,1110252,0
2007-06-18,20.436,20.615,20.192,20.247,1086675,0
2007-06-19,20.072,20.426,20.058,20.322,772545,0
2007-06-20,20.282,20.391,19.973,20.256,882561,0
2007-06-21,20.207,20.57,20.043,20.361,1498300,0
2007-06-22,20.262,20.406,19.958,19.958,1472900,0
2007-06-25,20.028,20.088,19.348,19.602,2507846,0
2007-06-26,19.7,19.726,19.403,19.612,1029452,0
2007-06-27,19.428,19.622,19.229,19.622,1651881,0
2007-06-28,19.602,19.68,19.423,19.503,1549517,0
2007-06-29,19.503,19.924,19.503,19.676,1291195,0
2007-07-02,19.676,19.765,19.383,19.612,1096349,0
2007-07-03,19.607,19.607,19.473,19.572,423351,0
2007-07-05,19.607,19.839,19.517,19.82,712900,0
2007-07-06,19.849,19.879,19.71,19.834,574267,0
2007-07-09,19.849,19.983,19.75,19.968,680456,0
2007-07-10,19.735,19.884,19.651,19.72,976459,0
2007-07-11,19.667,19.72,19.493,19.7,775567,0
2007-07-12,19.77,20.018,19.667,19.785,795314,0
2007-07-13,19.696,20.058,19.68,20.028,589210,0
2007-07-16,19.899,20.158,19.547,19.686,1276690,0
2007-07-17,19.795,20.068,19.602,19.73,949661,0
2007-07-18,19.602,19.631,19.105,19.324,2003292,0
2007-07-19,19.135,19.428,19.135,19.289,1196292,0
2007-07-20,19.239,19.413,19.001,19.061,1062497,0
2007-07-23,19.477,19.542,19.021,19.175,966388,0
2007-07-24,18.981,19.338,18.892,18.937,1149143,0
2007-07-25,19.165,19.503,19.011,19.358,1470129,0
2007-07-26,19.205,19.447,17.823,18.372,6242112,0
2007-07-27,18.248,18.487,17.555,18.134,2670657,0
2007-07-30,18.065,18.204,17.595,18.065,2586433,0
2007-07-31,18.294,18.747,18.134,18.561,3773258,0
2007-08-01,18.536,18.659,18.105,18.6,2134469,0
2007-08-02,18.728,19.011,18.501,18.857,2323498,0
2007-08-03,18.747,18.997,18.284,18.427,2327188,0
2007-08-06,18.629,19.244,18.284,19.215,2869532,0
2007-08-07,19.195,19.363,18.664,19.16,2408911,0
2007-08-08,19.244,19.612,18.728,18.931,2302922,0
2007-08-09,18.467,19.125,18.085,18.447,3182257,0
2007-08-10,18.144,18.432,17.956,18.065,2581396,0
2007-08-13,18.238,18.6,17.619,18.095,1529977,0
2007-08-14,18.08,18.238,17.713,18.154,2864299,0
2007-08-15,18.114,18.521,17.783,17.872,1497130,0
2007-08-16,17.753,17.986,17.44,17.743,2319843,0
2007-08-17,17.99,18.194,17.693,17.867,1673241,0
2007-08-20,18.085,18.085,17.663,17.837,773350,0
2007-08-21,17.743,18.045,17.743,17.862,1554955,0
2007-08-22,17.927,18.793,17.788,18.679,3436550,0
2007-08-23,18.699,18.927,18.471,18.728,2032509,0
2007-08-24,18.564,18.887,18.501,18.887,972024,0
2007-08-27,18.837,19.006,18.757,18.912,825779,0
2007-08-28,18.737,18.917,18.57,18.639,1272658,0
2007-08-29,18.718,18.981,18.664,18.941,850723,0
2007-08-30,18.747,19.587,18.747,19.487,1629309,0
2007-08-31,19.631,19.68,19.388,19.592,782820,0
2007-09-04,19.497,19.825,19.383,19.76,1093332,0
2007-09-05,19.667,19.805,19.513,19.667,519861,0
2007-09-06,19.79,19.849,19.453,19.775,470095,0
2007-09-07,19.617,19.849,19.368,19.567,1529160,0
2007-09-10,19.651,19.651,19.081,19.274,694962,0
2007-09-11,19.319,19.602,19.309,19.602,693756,0
2007-09-12,19.463,20.038,19.363,19.889,941602,0
2007-09-13,19.973,20.048,19.765,19.78,556738,0
2007-09-14,19.607,20.326,19.587,20.247,726201,0
2007-09-17,20.217,20.332,20.053,20.182,686105,0
2007-09-18,20.296,20.654,20.162,20.59,1603521,0
2007-09-19,20.799,20.914,20.664,20.844,927292,0
2007-09-20,20.844,20.858,20.45,20.794,932133,0
2007-09-21,20.973,20.993,20.684,20.858,2604163,0
2007-09-24,20.864,20.993,20.381,20.988,1266015,0
2007-09-25,20.848,21.336,20.734,21.301,1603921,0
2007-09-26,21.316,21.316,20.48,20.799,2120970,0
2007-09-27,20.963,21.117,20.476,21.117,1798568,0
2007-09-28,21.588,22.532,21.534,21.946,4253826,0
2007-10-01,21.946,22.16,21.301,22.1,2743194,0
2007-10-02,22.04,22.224,21.856,22.046,1606949,0
2007-10-03,21.772,22.12,21.772,21.832,1952113,0
2007-10-04,21.906,22.114,21.747,21.782,1488874,0
2007-10-05,21.96,22.398,21.826,22.398,1220673,0
2007-10-08,21.638,22.02,21.519,21.96,1393758,0
2007-10-09,21.931,22.314,21.717,22.314,1060887,0
2007-10-10,22.264,22.462,22.084,22.338,862410,0
2007-10-11,22.413,22.652,21.956,22.1,1350844,0
2007-10-12,22.084,22.368,22.08,22.214,503747,0
2007-10-15,22.204,22.204,21.946,22.064,645402,0
2007-10-16,22.124,22.383,21.99,22.298,1031466,0
2007-10-17,22.433,22.468,22.046,22.368,1266821,0
2007-10-18,22.314,22.662,22.204,22.587,842869,0
2007-10-19,22.587,22.83,22.07,22.07,892634,0
2007-10-22,21.891,22.582,21.891,22.468,939784,0
2007-10-23,22.512,22.542,22.164,22.433,1055445,0
2007-10-24,22.308,22.94,22.08,22.93,2280152,0
2007-10-25,22.83,22.935,22.433,22.627,873499,0
2007-10-26,22.816,22.984,22.512,22.686,550692,0
2007-10-29,22.82,23.04,22.711,23.024,879739,0
2007-10-30,23.004,23.204,22.666,23.119,630890,0
2007-10-31,23.178,23.605,22.846,23.605,891026,0
2007-11-01,23.358,23.913,22.965,23.576,2005712,0
2007-11-02,23.635,23.763,23.258,23.486,1193880,0
2007-11-05,23.244,23.442,22.761,22.965,1368205,0
2007-11-06,23.079,23.149,22.731,23.064,710484,0
2007-11-07,22.97,23.054,22.433,22.761,1337947,0
2007-11-08,22.865,22.91,21.871,22.502,1879848,0
2007-11-09,22.338,22.622,22.02,22.314,1396985,0
2007-11-12,22.234,22.711,21.946,21.951,1259559,0
2007-11-13,22.026,22.308,21.757,22.304,1304295,0
2007-11-14,22.344,22.344,21.826,21.996,1034693,0
2007-11-15,21.986,21.986,21.558,21.836,1089096,0
2007-11-16,21.881,22.046,21.667,21.836,840847,0
2007-11-19,21.722,21.941,21.186,21.192,1562010,0
2007-11-20,21.242,21.568,21.037,21.36,1715554,0
2007-11-21,21.36,21.582,21.132,21.41,684687,0
2007-11-23,21.588,21.802,21.356,21.727,255095,0
2007-11-26,21.702,21.826,21.331,21.44,1129801,0
2007-11-27,21.494,21.786,21.331,21.434,4377407,0
2007-11-28,21.642,22.016,21.544,21.697,4112167,0
2007-11-29,21.608,21.986,21.44,21.816,2195614,0
2007-11-30,22.084,22.249,21.102,21.45,4675525,0
2007-12-03,21.271,21.509,21.186,21.286,955909,0
2007-12-04,21.062,21.464,20.983,21.44,1188241,0
2007-12-05,21.682,21.976,21.38,21.856,978071,0
2007-12-06,21.786,22.13,21.752,22.03,623232,0
2007-12-07,22.036,22.209,21.796,21.996,998854,0
2007-12-10,21.97,22.269,21.906,22.209,625765,0
2007-12-11,22.234,22.458,21.687,21.722,944804,0
2007-12-12,22.15,22.249,21.301,21.529,749174,0
2007-12-13,21.474,22.07,21.385,22.06,765690,0
2007-12-14,22.01,22.134,21.598,21.911,1184208,0
2007-12-17,21.762,22.154,21.622,21.802,1430437,0
2007-12-18,21.886,21.886,21.281,21.638,1072576,0
2007-12-19,21.578,21.832,21.405,21.544,921450,0
2007-12-20,21.662,21.861,21.047,21.142,1283474,0
2007-12-21,21.336,21.479,21.147,21.351,1211005,0
2007-12-24,21.424,22.482,21.424,22.482,735464,0
2007-12-26,22.468,22.468,21.901,22.304,1164700,0
2007-12-27,22.254,22.378,22.074,22.304,778786,0
2007-12-28,22.403,22.776,22.224,22.751,937958,0
2007-12-31,22.666,23.174,22.542,23.089,1255477,0
2008-01-02,22.955,22.99,22.254,22.468,2053659,0
2008-01-03,22.458,22.736,22.13,22.438,1816014,0
2008-01-04,19.189,19.373,17.653,18.941,8429209,0
2008-01-07,18.991,19.095,18.016,18.228,3832818,0
2008-01-08,18.244,18.62,17.793,18.219,4078321,0
2008-01-09,18.328,18.902,18.016,18.842,2194818,0
2008-01-10,18.773,19.533,18.551,19.403,2458216,0
2008-01-11,19.71,19.839,18.977,19.011,2229574,0
2008-01-14,19.006,19.115,18.669,19.016,1636868,0
2008-01-15,18.842,18.897,18.343,18.352,1869924,0
2008-01-16,18.338,19.165,18.204,18.728,1628177,0
2008-01-17,18.907,18.997,18.422,18.457,1241527,0
2008-01-18,18.372,18.892,17.877,18.314,1891259,0
2008-01-22,17.818,18.684,17.673,18.467,1992626,0
2008-01-23,18.05,18.497,17.96,18.412,3197837,0
2008-01-24,18.526,18.644,17.788,18.62,1604717,0
2008-01-25,18.713,18.842,17.96,18.144,1143302,0
2008-01-28,18.154,18.372,17.931,18.372,889014,0
2008-01-29,18.497,18.497,18.02,18.278,1910054,0
2008-01-30,18.294,18.59,17.96,18.124,1595461,0
2008-01-31,17.892,18.713,17.639,18.507,1994226,0
2008-02-01,18.432,19.105,18.258,19.085,1153577,0
2008-02-04,19.011,19.343,18.753,19.209,1512845,0
2008-02-05,18.971,19.071,18.699,18.887,1261178,0
2008-02-06,18.967,19.179,18.654,18.694,880545,0
2008-02-07,18.62,18.981,18.467,18.872,744936,0
2008-02-08,18.867,19.15,18.545,19.071,767104,0
2008-02-11,19.055,19.353,18.847,19.299,554123,0
2008-02-12,19.358,19.77,19.189,19.557,1057864,0
2008-02-13,19.582,19.899,19.542,19.83,716319,0
2008-02-14,19.924,19.924,18.957,19.403,1267621,0
2008-02-15,19.353,19.383,18.897,19.215,1016962,0
2008-02-19,19.457,19.463,18.981,19.13,817877,0
2008-02-20,19.016,19.487,18.897,19.467,581120,0
2008-02-21,19.552,19.755,19.418,19.513,757092,0
2008-02-22,19.533,19.602,19.195,19.523,1009908,0
2008-02-25,19.651,20.326,19.493,20.306,983915,0
2008-02-26,20.167,20.864,20.018,20.844,2012160,0
2008-02-27,20.749,21.172,20.555,20.874,2179201,0
2008-02-28,20.724,20.844,20.177,20.296,918022,0
2008-02-29,20.013,20.072,19.552,19.686,1669735,0
2008-03-03,19.651,20.132,19.537,19.884,743326,0
2008-03-04,19.72,20.212,19.637,20.132,959131,0
2008-03-05,20.148,20.286,19.963,20.092,619171,0
2008-03-06,20.028,20.028,18.991,18.997,1731361,0
2008-03-07,18.867,19.393,18.837,18.981,1008501,0
2008-03-10,19.055,19.229,18.882,18.931,1159221,0
2008-03-11,19.333,19.368,18.773,19.239,1260330,0
2008-03-12,19.239,19.582,19.14,19.179,1249286,0
2008-03-13,18.767,19.225,18.437,19.075,1541117,0
2008-03-14,19.075,19.254,18.497,18.827,1017769,0
2008-03-17,18.461,18.817,18.294,18.541,1090304,0
2008-03-18,18.783,19.284,18.629,19.284,1276288,0
2008-03-19,19.433,19.973,19.393,19.517,1581928,0
2008-03-20,19.373,19.849,19.135,19.849,1286567,0
2008-03-24,19.958,20.227,19.844,19.988,1443024,0
2008-03-25,19.904,19.914,19.169,19.533,1940419,0
2008-03-26,19.353,19.463,18.981,19.378,1279813,0
2008-03-27,19.507,20.108,19.373,19.667,1799986,0
2008-03-28,20.172,20.65,19.775,20.252,2257583,0
2008-03-31,20.361,20.824,19.884,20.526,1927528,0
2008-04-01,20.774,21.717,20.774,21.489,2243284,0
2008-04-02,21.529,21.622,20.978,21.182,2133261,0
2008-04-03,21.082,21.375,21.082,21.186,1306509,0
2008-04-04,21.286,21.41,21.122,21.261,981901,0
2008-04-07,21.424,21.424,21.018,21.107,664796,0
2008-04-08,20.998,21.266,20.934,21.186,775769,0
2008-04-09,21.152,21.176,20.565,20.714,841691,0
2008-04-10,20.674,20.769,20.332,20.476,1783256,0
2008-04-11,20.158,20.446,20.148,20.152,533364,0
2008-04-14,20.152,20.312,19.973,20.023,594590,0
2008-04-15,20.023,20.078,19.755,19.919,849082,0
2008-04-16,20.028,20.51,19.958,20.476,692352,0
2008-04-17,20.436,20.52,20.008,20.47,1032227,0
2008-04-18,20.73,20.953,20.7,20.779,767320,0
2008-04-21,20.595,20.844,20.476,20.769,564912,0
2008-04-22,20.65,20.674,20.182,20.346,602002,0
2008-04-23,20.396,20.664,20.276,20.506,722518,0
2008-04-24,20.605,21.707,20.446,21.524,1238892,0
2008-04-25,21.553,21.792,21.186,21.792,1209518,0
2008-04-28,21.757,21.996,21.538,21.722,966087,0
2008-04-29,21.747,22.318,21.697,22.12,1521245,0
2008-04-30,22.124,22.239,21.842,21.966,1364807,0
2008-05-01,21.911,22.736,21.856,22.443,1462491,0
2008-05-02,22.582,22.627,22.15,22.482,1396518,0
2008-05-05,22.423,22.577,22.104,22.508,794192,0
2008-05-06,22.423,22.423,21.951,21.99,1642014,0
2008-05-07,22.036,22.055,21.588,21.648,1108981,0
2008-05-08,21.896,21.896,21.44,21.582,1348334,0
2008-05-09,21.38,21.742,21.216,21.707,530034,0
2008-05-12,21.776,21.776,21.296,21.642,972289,0
2008-05-13,21.642,22.234,21.524,22.164,1304379,0
2008-05-14,22.234,22.522,22.084,22.388,713280,0
2008-05-15,22.383,22.721,22.334,22.657,571666,0
2008-05-16,22.766,23.254,22.711,23.074,1433516,0
2008-05-19,23.079,23.079,22.607,22.657,736061,0
2008-05-20,22.602,22.826,22.462,22.691,620670,0
2008-05-21,22.826,23.01,22.498,22.522,1101769,0
2008-05-22,22.701,22.776,22.468,22.558,613187,0
2008-05-23,22.597,22.652,22.308,22.428,293104,0
2008-05-27,22.318,22.82,22.318,22.82,1143088,0
2008-05-28,23.044,23.502,22.856,23.382,667391,0
2008-05-29,23.526,23.526,23.174,23.264,1123177,0
2008-05-30,23.442,23.506,22.96,23.437,895138,0
2008-06-02,23.536,23.542,22.78,23.06,745623,0
2008-06-03,23.218,23.763,23.109,23.328,872319,0
2008-06-04,23.292,24.297,23.174,23.913,1306449,0
2008-06-05,24.151,24.386,23.918,24.362,1129144,0
2008-06-06,24.219,24.219,23.472,23.532,654611,0
2008-06-09,23.665,23.665,23.119,23.328,787260,0
2008-06-10,23.282,23.318,22.701,22.89,1214824,0
2008-06-11,22.915,22.915,22.642,22.676,1079285,0
2008-06-12,22.84,23.258,22.741,23.054,1406508,0
2008-06-13,23.382,23.665,23.198,23.467,946711,0
2008-06-16,23.338,23.387,22.81,23.218,1073578,0
2008-06-17,23.338,24.356,23.298,24.117,971730,0
2008-06-18,23.983,24.151,23.502,23.65,1067200,0
2008-06-19,23.679,24.013,23.675,24.013,723317,0
2008-06-20,24.343,24.709,23.714,24.446,1683897,0
2008-06-23,24.515,24.749,24.137,24.699,1105919,0
2008-06-24,24.634,24.654,23.948,23.997,884262,0
2008-06-25,24.027,24.674,23.823,24.081,1169386,0
2008-06-26,23.898,23.908,23.044,23.094,959031,0
2008-06-27,22.94,23.194,22.622,23.079,679270,0
2008-06-30,23.104,23.228,22.79,23.129,807327,0
2008-07-01,22.905,23.114,22.607,22.935,925215,0
2008-07-02,23.104,23.556,22.99,23.119,1044323,0
2008-07-03,23.789,24.057,22.816,22.92,369953,0
2008-07-07,22.994,23.536,22.532,22.736,1069358,0
2008-07-08,22.731,23.397,22.462,23.338,955765,0
2008-07-09,23.338,23.502,23.044,23.164,612985,0
2008-07-10,22.93,22.945,20.804,22.304,1618345,0
2008-07-11,22.09,22.278,21.42,22.074,1360474,0
2008-07-14,22.264,22.393,21.826,22.1,918598,0
2008-07-15,21.866,22.478,21.732,22.224,1240395,0
2008-07-16,22.249,22.587,22.046,22.558,1106012,0
2008-07-17,22.637,23.034,22.433,23.03,570941,0
2008-07-18,23.014,23.288,22.806,23.084,536658,0
2008-07-21,23.109,23.129,22.587,23.014,1074101,0
2008-07-22,22.91,23.407,22.682,23.318,1236202,0
2008-07-23,23.318,23.358,22.856,23.06,1265342,0
2008-07-24,23.188,23.188,22.562,22.696,1338223,0
2008-07-25,22.318,22.508,20.6,21.261,3125849,0
2008-07-28,21.341,22.334,21.242,22.074,2254913,0
2008-07-29,22.154,22.433,21.796,22.284,1022380,0
2008-07-30,22.328,22.607,22.269,22.512,1389630,0
2008-07-31,22.358,22.403,21.901,21.98,1227618,0
2008-08-01,22.064,22.354,21.782,22.144,1105957,0
2008-08-04,22.278,22.278,21.767,21.976,804249,0
2008-08-05,22.064,22.756,21.896,22.672,1137273,0
2008-08-06,22.592,23.064,22.502,22.994,985436,0
2008-08-07,22.84,23.322,22.587,22.925,1047041,0
2008-08-08,22.82,23.744,22.672,23.694,1247938,0
2008-08-11,23.823,24.259,23.178,23.63,1511786,0
2008-08-12,23.714,24.072,23.566,23.63,1261472,0
2008-08-13,23.546,23.978,23.546,23.883,1139181,0
2008-08-14,23.819,24.224,23.819,24.151,871895,0
2008-08-15,24.244,24.317,24.027,24.181,683198,0
2008-08-18,23.943,24.283,23.763,23.938,1054729,0
2008-08-19,23.923,24.259,23.502,23.699,971036,0
2008-08-20,23.823,23.823,23.07,23.154,939505,0
2008-08-21,23,23.362,21.752,23.208,3340713,0
2008-08-22,23.342,23.873,23.258,23.853,1790023,0
2008-08-25,23.734,23.799,23.079,23.278,785401,0
2008-08-26,23.264,23.562,23.208,23.486,1085125,0
2008-08-27,23.462,23.928,23.302,23.869,1163216,0
2008-08-28,23.943,24.39,23.773,24.386,1250598,0
2008-08-29,24.386,24.426,23.62,23.928,952746,0
2008-09-02,23.823,24.436,23.704,23.873,1053389,0
2008-09-03,23.819,24.249,23.675,24.191,1144293,0
2008-09-04,24.017,24.352,23.645,23.689,1290963,0
2008-09-05,23.625,23.625,22.403,22.567,1701793,0
2008-09-08,22.846,23.268,22.528,22.86,2359237,0
2008-09-09,22.8,23.502,22.8,23.04,1993424,0
2008-09-10,23.184,23.208,22.652,22.974,1258552,0
2008-09-11,22.9,23.437,22.607,23.302,1403140,0
2008-09-12,23.124,23.65,23.124,23.472,1425305,0
2008-09-15,23.362,23.362,22.308,22.398,1699484,0
2008-09-16,22.194,22.91,21.851,22.612,1803334,0
2008-09-17,22.398,22.746,22.16,22.239,1597189,0
2008-09-18,22.478,22.756,20.953,22.552,2144176,0
2008-09-19,22.582,23.318,22.508,23.208,2428525,0
2008-09-22,23.139,23.328,22.587,23.054,1284393,0
2008-09-23,23.099,23.729,23.099,23.352,1221080,0
2008-09-24,23.292,23.322,22.83,23.054,614148,0
2008-09-25,23.119,23.595,22.91,23.552,701457,0
2008-09-26,23.154,23.457,22.518,22.816,1219625,0
2008-09-29,22.448,22.448,21.182,21.727,1680394,0
2008-09-30,22.036,22.324,21.216,22.264,1198007,0
2008-10-01,22.16,22.334,21.602,21.881,1670893,0
2008-10-02,21.796,21.926,20.167,20.376,1795706,0
2008-10-03,23.526,24.51,22.99,24.283,6898583,0
2008-10-06,23.62,23.863,21.876,23.159,3389711,0
2008-10-07,23.759,23.779,22.055,22.074,2662752,0
2008-10-08,21.832,22.816,20.585,21.628,2680352,0
2008-10-09,22.11,22.288,19.676,19.795,2114431,0
2008-10-10,19.115,21.341,17.97,20.406,3655472,0
2008-10-13,21.022,21.519,20.585,21.216,1935729,0
2008-10-14,21.216,21.618,20.292,20.744,1938926,0
2008-10-15,20.62,20.62,18.728,18.728,1381891,0
2008-10-16,18.763,19.884,18.274,19.869,1822370,0
2008-10-17,19.602,20.918,18.694,20.222,1571826,0
2008-10-20,20.406,21.137,20.102,21.127,954393,0
2008-10-21,20.789,21.316,20.47,20.625,1282554,0
2008-10-22,20.302,20.302,18.684,19.14,2318623,0
2008-10-23,19.199,19.457,18.268,19.041,1801902,0
2008-10-24,18.248,18.763,17.847,18.521,1795075,0
2008-10-27,18.314,18.531,17.509,17.509,1191459,0
2008-10-28,17.818,19.031,17.395,19.025,1414876,0
2008-10-29,19.125,19.993,18.564,19.185,1559678,0
2008-10-30,19.607,20.286,19.125,19.507,1636446,0
2008-10-31,19.393,20.282,19.348,20.102,1044137,0
2008-11-03,20.088,20.973,19.968,20.858,1242081,0
2008-11-04,21.047,21.697,20.575,21.632,1944405,0
2008-11-05,21.4,21.648,21.296,21.296,1349457,0
2008-11-06,21.232,21.544,20.52,20.536,2011970,0
2008-11-07,20.654,21.022,19.899,20.381,1676260,0
2008-11-10,20.71,20.714,19.745,19.854,1279486,0
2008-11-11,19.726,20.092,19.195,19.617,1334437,0
2008-11-12,19.229,19.602,18.164,18.248,1636852,0
2008-11-13,18.194,18.877,17.867,18.877,2708673,0
2008-11-14,18.604,18.981,18.129,18.244,1408135,0
2008-11-17,18.095,18.521,17.644,17.673,1484173,0
2008-11-18,17.773,18.025,17.079,17.595,1757154,0
2008-11-19,17.579,17.95,16.621,16.631,1425765,0
2008-11-20,16.493,16.891,15.505,15.565,1475390,0
2008-11-21,15.743,16.3,14.723,16.3,2367428,0
2008-11-24,16.552,17.673,16.085,17.465,2146023,0
2008-11-25,17.663,18.541,16.751,16.751,3915614,0
2008-11-26,16.487,17.644,16.487,17.5,1384646,0
2008-11-28,17.465,17.95,17.113,17.95,524175,0
2008-12-01,17.46,17.46,16.453,16.522,1366520,0
2008-12-02,15.981,16.369,14.927,16.23,1906214,0
2008-12-03,15.897,16.582,15.793,16.245,1316239,0
2008-12-04,16.527,17.763,16.056,16.334,1725067,0
2008-12-05,16.12,16.875,15.907,16.871,1429987,0
2008-12-08,17.248,17.45,17.049,17.278,1297678,0
2008-12-09,17.123,17.159,16.23,16.324,1562784,0
2008-12-10,16.195,16.567,15.947,16.349,1161294,0
2008-12-11,16.165,16.637,15.604,15.743,1098462,0
2008-12-12,15.405,16.324,15.405,16.185,1070118,0
2008-12-15,16.195,16.215,15.405,15.644,1355346,0
2008-12-16,15.832,16.359,15.664,16.359,1022862,0
2008-12-17,16.13,16.567,15.986,16.329,1505997,0
2008-12-18,16.374,16.831,16.155,16.483,1308760,0
2008-12-19,16.597,16.875,16.339,16.423,1880882,0
2008-12-22,16.423,16.547,15.882,16.219,1241293,0
2008-12-23,16.259,16.428,15.981,16.18,1635447,0
2008-12-24,16.239,16.294,15.807,16.13,597512,0
2008-12-26,16.418,16.418,16.12,16.369,498782,0
2008-12-29,16.413,16.418,15.991,16.14,715767,0
2008-12-30,16.17,16.379,16.135,16.379,1174540,0
2008-12-31,16.413,16.493,16.245,16.275,1459256,0
2009-01-02,16.344,17.009,16.135,16.965,1514612,0
2009-01-05,16.875,16.959,16.497,16.627,1388406,0
2009-01-06,16.746,17.312,16.621,17.263,1872948,0
2009-01-07,16.507,17.589,16.507,17.345,3640554,0
2009-01-08,17.248,17.555,17.123,17.485,1766691,0
2009-01-09,17.614,17.99,17.371,17.614,2116705,0
2009-01-12,17.455,17.768,17.42,17.495,2159333,0
2009-01-13,17.535,17.788,17.223,17.585,2151757,0
2009-01-14,17.371,17.609,17.059,17.149,2770561,0
2009-01-15,17.059,17.425,16.816,17.233,2258270,0
2009-01-16,17.644,17.644,16.677,17.183,1843203,0
2009-01-20,16.969,17.213,16.215,16.215,3752825,0
2009-01-21,16.473,16.667,16.065,16.667,1721041,0
2009-01-22,16.265,16.602,16.12,16.329,2134752,0
2009-01-23,16.115,16.467,15.757,16.23,1467509,0
2009-01-26,16.205,16.477,15.907,16.07,1857884,0
2009-01-27,16.18,16.746,16.155,16.667,1742684,0
2009-01-28,16.885,17.609,16.751,17.47,1887795,0
2009-01-29,17.283,17.365,17.133,17.189,1319319,0
2009-01-30,17.189,17.5,17.099,17.228,2022642,0
2009-02-02,16.915,17.47,16.875,17.381,2194404,0
2009-02-03,17.46,17.798,17.149,17.485,1765163,0
2009-02-04,17.519,17.634,17.179,17.345,1695405,0
2009-02-05,17.283,17.833,17.283,17.709,1189171,0
2009-02-06,17.639,18.204,17.595,18.016,1447252,0
2009-02-09,18,18,17.525,17.743,707569,0
2009-02-10,17.639,17.941,17.233,17.273,1139771,0
2009-02-11,17.381,17.519,17.113,17.351,895226,0
2009-02-12,17.123,17.663,17.123,17.629,1072414,0
2009-02-13,17.565,17.897,17.46,17.495,886011,0
2009-02-17,17.233,17.355,16.841,16.865,1677015,0
2009-02-18,16.975,17.179,16.771,16.959,1205486,0
2009-02-19,17.153,17.153,16.3,16.344,1398414,0
2009-02-20,16.305,16.448,15.773,16.28,1552322,0
2009-02-23,16.354,16.542,15.535,15.535,1849138,0
2009-02-24,15.693,16.259,15.565,16.23,1592836,0
2009-02-25,16.095,16.3,15.689,15.817,1203414,0
2009-02-26,16,16.031,15.311,15.365,1262717,0
2009-02-27,15.131,15.535,14.997,15.226,2343319,0
2009-03-02,14.987,15.147,14.362,14.372,2088991,0
2009-03-03,14.63,14.953,14.362,14.828,2281941,0
2009-03-04,14.858,14.973,14.562,14.655,2215912,0
2009-03-05,14.392,14.606,14.164,14.228,1722539,0
2009-03-06,14.332,14.402,13.706,14.064,1818381,0
2009-03-09,13.945,14.194,13.638,13.692,1314581,0
2009-03-10,13.886,14.417,13.696,14.407,1971794,0
2009-03-11,14.512,14.669,14.348,14.566,2129872,0
2009-03-12,14.437,14.798,14.208,14.693,2161251,0
2009-03-13,14.808,15.281,14.783,15.226,2208139,0
2009-03-16,15.301,15.539,15.157,15.236,1754715,0
2009-03-17,15.196,15.624,15.137,15.624,1092868,0
2009-03-18,15.535,16.18,15.47,15.941,1698789,0
2009-03-19,16.07,16.195,15.669,15.669,1211915,0
2009-03-20,15.733,16.056,15.733,15.837,2055676,0
2009-03-23,16.105,16.592,15.842,16.577,1893193,0
2009-03-24,16.329,16.423,16.031,16.056,1435763,0
2009-03-25,16.125,16.458,15.877,16.265,1553060,0
2009-03-26,16.329,16.881,16.309,16.831,1763804,0
2009-03-27,16.667,16.825,16.369,16.428,1201650,0
2009-03-30,16.13,16.339,16.005,16.224,1706287,0
2009-03-31,16.334,16.801,16.269,16.582,1572629,0
2009-04-01,16.369,16.717,16.11,16.552,2039700,0
2009-04-02,16.811,17.069,16.671,16.786,2219931,0
2009-04-03,17.039,17.248,15.295,15.882,6079106,0
2009-04-06,15.807,15.937,15.509,15.827,2221626,0
2009-04-07,15.589,16.285,15.475,16.065,3013830,0
2009-04-08,16.13,16.458,15.921,16.423,2012516,0
2009-04-09,16.621,16.621,16.294,16.577,2750671,0
2009-04-13,16.393,16.438,16.091,16.265,1675984,0
2009-04-14,16.091,16.269,15.976,15.996,1743612,0
2009-04-15,15.897,16.224,15.897,16.224,1378939,0
2009-04-16,16.374,16.711,16.195,16.647,1278732,0
2009-04-17,16.637,16.701,16.28,16.577,1982298,0
2009-04-20,16.344,16.483,16.095,16.15,1734041,0
2009-04-21,16.13,16.13,15.669,15.986,2101472,0
2009-04-22,15.862,16.249,15.709,15.882,2482652,0
2009-04-23,15.872,16.021,15.41,15.703,2031407,0
2009-04-24,15.822,15.927,15.315,15.371,4077528,0
2009-04-27,15.295,15.634,15.271,15.519,2264145,0
2009-04-28,15.341,15.718,15.341,15.549,1131209,0
2009-04-29,15.579,15.951,15.371,15.911,1853582,0
2009-04-30,16.085,16.339,15.783,15.911,2012478,0
2009-05-01,15.857,16.101,15.539,16.065,1767118,0
2009-05-04,16.135,16.458,15.981,16.409,2495278,0
2009-05-05,16.389,16.389,15.937,16.13,2005750,0
2009-05-06,16.224,16.517,15.961,16.423,2986158,0
2009-05-07,16.507,16.766,16.219,16.393,2278011,0
2009-05-08,16.513,16.801,16.265,16.691,1484913,0
2009-05-11,16.582,16.661,16.374,16.403,1966951,0
2009-05-12,16.483,16.641,16.305,16.522,1773988,0
2009-05-13,16.483,16.497,15.822,15.852,2485261,0
2009-05-14,15.937,16.015,15.405,15.565,2547357,0
2009-05-15,15.644,15.683,15.385,15.48,2386297,0
2009-05-18,15.634,15.693,15.395,15.569,2257491,0
2009-05-19,15.509,16.15,15.465,15.971,3653068,0
2009-05-20,16.07,16.507,16.056,16.334,2813682,0
2009-05-21,16.721,17.109,16.627,17.084,2917692,0
2009-05-22,17.109,17.213,16.875,16.911,1930809,0
2009-05-26,16.831,17.5,16.547,17.435,2206053,0
2009-05-27,17.455,17.718,17.293,17.371,1916106,0
2009-05-28,17.509,17.679,17.263,17.599,1805071,0
2009-05-29,17.585,17.847,17.332,17.847,1396216,0
2009-06-01,17.882,18.447,17.882,18.169,2275737,0
2009-06-02,18.159,18.481,18.159,18.441,1615807,0
2009-06-03,18.367,18.541,18.264,18.357,1333835,0
2009-06-04,18.347,18.501,18.154,18.497,2055484,0
2009-06-05,18.594,18.872,18.377,18.737,1402400,0
2009-06-08,18.594,18.659,18.244,18.526,1307752,0
2009-06-09,18.604,18.699,18.477,18.59,1118411,0
2009-06-10,18.536,18.763,18.441,18.659,785673,0
2009-06-11,18.718,18.902,18.497,18.584,763543,0
2009-06-12,18.57,19.209,18.417,19.105,2691939,0
2009-06-15,18.61,18.872,18.526,18.757,1924924,0
2009-06-16,18.813,18.921,18.491,18.516,1825607,0
2009-06-17,18.555,18.897,18.516,18.767,1476469,0
2009-06-18,18.723,18.847,18.584,18.797,2089149,0
2009-06-19,18.897,19.264,18.832,19.105,1993977,0
2009-06-22,18.951,19.13,18.521,18.521,1592644,0
2009-06-23,18.58,18.649,18.352,18.584,1189095,0
2009-06-24,18.728,18.728,18.516,18.649,1053637,0
2009-06-25,18.614,18.872,18.487,18.823,1033093,0
2009-06-26,18.797,18.877,18.669,18.737,1261826,0
2009-06-29,18.767,18.827,18.487,18.783,930686,0
2009-06-30,18.813,18.813,18.447,18.59,1389841,0
2009-07-01,18.743,18.897,18.624,18.852,1819587,0
2009-07-02,18.664,18.733,18.264,18.264,895758,0
2009-07-06,18.209,18.447,18.184,18.412,878130,0
2009-07-07,18.471,18.471,17.937,17.98,984872,0
2009-07-08,17.98,18.006,17.699,17.837,1566442,0
2009-07-09,17.95,18.09,17.862,17.976,793442,0
2009-07-10,17.872,18.01,17.763,17.837,814621,0
2009-07-13,17.941,18.507,17.663,18.507,1427758,0
2009-07-14,18.526,18.823,18.352,18.757,665138,0
2009-07-15,18.787,19.443,18.787,19.437,1397348,0
2009-07-16,19.408,19.839,19.199,19.79,782308,0
2009-07-17,19.706,19.849,19.641,19.81,435215,0
2009-07-20,19.82,20.098,19.735,20.043,834766,0
2009-07-21,20.142,20.256,19.775,20.102,575198,0
2009-07-22,20.048,20.232,19.83,19.963,1530898,0
2009-07-23,19.924,20.108,19.81,19.998,2349822,0
2009-07-24,20.993,21.484,20.47,21.008,3394337,0
2009-07-27,19.899,21.047,19.343,20.988,2578842,0
2009-07-28,20.953,21.341,20.898,21.147,1463745,0
2009-07-29,21.087,21.192,20.789,20.934,712458,0
2009-07-30,21.082,21.464,20.963,21.196,1080459,0
2009-07-31,21.206,21.37,20.973,20.993,837029,0
2009-08-03,21.137,21.137,20.62,20.848,1334730,0
2009-08-04,20.829,21.166,20.809,21.166,908512,0
2009-08-05,21.132,21.578,20.858,20.998,703903,0
2009-08-06,21.003,21.162,20.684,20.938,660883,0
2009-08-07,21.082,21.326,20.943,21.301,523438,0
2009-08-10,21.252,21.375,20.978,21.117,399431,0
2009-08-11,21.032,21.127,20.928,20.983,529558,0
2009-08-12,20.844,21.341,20.844,21.261,606966,0
2009-08-13,21.311,21.311,20.973,21.132,501450,0
2009-08-14,21.182,21.252,20.938,21.092,402427,0
2009-08-17,20.824,21.052,20.804,20.888,873061,0
2009-08-18,20.938,21.206,20.829,21.186,622089,0
2009-08-19,20.878,21.405,20.878,21.375,592890,0
2009-08-20,21.375,21.434,21.107,21.341,705775,0
2009-08-21,21.459,21.544,21.246,21.316,1266237,0
2009-08-24,21.316,21.553,21.212,21.43,723981,0
2009-08-25,21.469,21.881,21.341,21.578,830467,0
2009-08-26,21.494,21.836,21.494,21.757,786919,0
2009-08-27,21.796,21.796,21.281,21.588,562535,0
2009-08-28,21.767,21.767,21.202,21.469,658702,0
2009-08-31,21.38,21.434,21.032,21.062,1089874,0
2009-09-01,20.848,21.395,20.839,21.018,2155932,0
2009-09-02,20.824,21.375,20.824,21.067,1328939,0
2009-09-03,21.122,21.346,20.894,21.346,1092071,0
2009-09-04,21.271,21.638,21.216,21.598,959501,0
2009-09-08,21.638,21.826,21.538,21.638,937391,0
2009-09-09,21.638,21.697,20.988,21.444,1337615,0
2009-09-10,21.489,21.712,21.365,21.712,519277,0
2009-09-11,21.717,21.966,21.672,21.876,590925,0
2009-09-14,21.677,22.074,21.677,22.074,425784,0
2009-09-15,22.026,22.224,21.846,22.164,586866,0
2009-09-16,22.189,22.528,22.094,22.528,846761,0
2009-09-17,22.498,22.796,22.344,22.607,520351,0
2009-09-18,22.647,22.865,22.373,22.567,1240501,0
2009-09-21,22.423,22.726,22.368,22.676,471284,0
2009-09-22,22.726,22.816,22.562,22.731,566605,0
2009-09-23,22.726,23.099,22.627,22.716,613533,0
2009-09-24,22.741,22.91,22.368,22.562,844988,0
2009-09-25,22.607,22.741,22.204,22.214,830201,0
2009-09-28,22.358,23.064,22.244,22.92,946737,0
2009-09-29,22.945,23.218,22.78,23.159,804833,0
2009-09-30,23.124,23.382,22.79,23.178,1803532,0
2009-10-01,23.308,23.572,22.88,22.91,1297412,0
2009-10-02,22.766,23.024,22.036,22.617,2412664,0
2009-10-05,22.746,23.724,22.552,23.689,2618996,0
2009-10-06,23.526,24.48,23.342,24.239,2875931,0
2009-10-07,24.239,24.278,23.873,24.081,1636684,0
2009-10-08,24.156,24.371,24.013,24.156,1256442,0
2009-10-09,24.067,24.229,23.938,24.013,1529350,0
2009-10-12,24.161,24.249,23.993,24.107,772122,0
2009-10-13,24.137,24.166,23.918,24.101,1186122,0
2009-10-14,24.386,24.44,24.037,24.4,1309853,0
2009-10-15,24.297,24.739,24.043,24.729,1723457,0
2009-10-16,24.739,25.21,24.545,25.062,2088951,0
2009-10-19,25.171,25.509,25.171,25.335,2125482,0
2009-10-20,25.335,25.499,25.161,25.24,1766621,0
2009-10-21,25.145,25.424,25.072,25.116,1712689,0
2009-10-22,25.017,25.305,24.958,25.077,2574443,0
2009-10-23,25.22,25.309,24.992,25.225,1603091,0
2009-10-26,25.305,25.454,24.992,25.077,1339734,0
2009-10-27,25.067,25.295,24.555,24.585,1470535,0
2009-10-28,24.565,24.704,24.297,24.346,1274326,0
2009-10-29,24.416,24.565,24.141,24.5,1098081,0
2009-10-30,24.371,24.614,24.224,24.43,1523550,0
2009-11-02,24.446,24.694,24.195,24.604,1155238,0
2009-11-03,24.44,24.66,24.205,24.594,1674789,0
2009-11-04,24.794,25.235,24.55,24.988,1564383,0
2009-11-05,25.096,26,25.002,26,1897769,0
2009-11-06,25.897,26.114,25.737,26.054,1312475,0
2009-11-09,26.154,26.644,26.154,26.391,1520222,0
2009-11-10,26.361,26.903,26.361,26.733,1504265,0
2009-11-11,26.847,26.967,26.634,26.713,946856,0
2009-11-12,26.629,26.679,26.251,26.341,813435,0
2009-11-13,26.391,26.511,26.004,26.321,1076172,0
2009-11-16,26.361,26.788,26.361,26.733,966510,0
2009-11-17,26.723,26.823,26.595,26.679,1037028,0
2009-11-18,26.679,26.733,25.747,25.753,2339253,0
2009-11-19,25.563,25.608,24.679,24.734,3767197,0
2009-11-20,24.65,24.868,24.535,24.749,1643244,0
2009-11-23,24.973,25.593,24.973,25.529,1733141,0
2009-11-24,25.519,25.971,25.309,25.837,1850485,0
2009-11-25,25.807,26.178,25.698,25.936,802290,0
2009-11-27,25.329,25.643,25.135,25.419,578412,0
2009-11-30,25.489,25.523,25.185,25.439,865945,0
2009-12-01,25.708,25.733,25.553,25.608,893320,0
2009-12-02,25.559,25.663,25.171,25.175,1600072,0
2009-12-03,25.175,25.289,24.858,24.883,1218587,0
2009-12-04,25.141,25.389,24.883,25.299,1757595,0
2009-12-07,25.299,25.464,25.125,25.289,1014154,0
2009-12-08,25.205,25.25,24.664,25.151,1012620,0
2009-12-09,25.062,25.24,24.719,25.181,1170670,0
2009-12-10,25.369,25.569,25.275,25.305,778070,0
2009-12-11,25.359,25.459,25.102,25.155,1226956,0
2009-12-14,25.235,25.519,25.106,25.519,1098899,0
2009-12-15,25.513,25.787,25.215,25.713,1001948,0
2009-12-16,25.867,26.311,25.737,25.961,1105905,0
2009-12-17,25.857,25.951,25.603,25.613,643862,0
2009-12-18,25.708,25.911,25.483,25.897,1208020,0
2009-12-21,25.966,26.271,25.892,26.064,677812,0
2009-12-22,26.188,26.207,25.981,26.178,1197763,0
2009-12-23,26.267,26.53,26.069,26.242,956037,0
2009-12-24,26.326,26.53,26.326,26.495,193365,0
2009-12-28,26.599,26.604,26.381,26.465,525423,0
2009-12-29,26.495,26.595,26.386,26.52,1018627,0
2009-12-30,26.421,26.903,26.421,26.873,1481509,0
2009-12-31,26.967,27.057,26.709,26.728,823057,0
2010-01-04,26.907,27.047,26.034,26.138,2552333,0
2010-01-05,26.054,26.188,25.892,26.084,1298210,0
2010-01-06,26.114,26.178,25.827,25.99,1640337,0
2010-01-07,25.99,26.004,25.698,25.827,2488787,0
2010-01-08,24.416,24.684,23.943,24.303,6485211,0
2010-01-11,24.283,24.303,23.522,23.734,4454746,0
2010-01-12,23.675,23.749,23.427,23.709,2328492,0
2010-01-13,23.694,23.819,23.472,23.729,2195862,0
2010-01-14,23.605,23.783,23.302,23.318,3003861,0
2010-01-15,23.328,23.427,23.03,23.07,2358191,0
2010-01-19,23.114,23.238,22.98,23.208,2073860,0
2010-01-20,23.03,23.204,22.81,23.174,2204315,0
2010-01-21,23.214,23.338,22.711,22.766,3069464,0
2010-01-22,22.77,22.88,22.522,22.532,2439160,0
2010-01-25,22.736,22.736,22.284,22.482,2018553,0
2010-01-26,22.393,22.627,22.284,22.453,1962528,0
2010-01-27,22.338,22.607,22.308,22.587,2524885,0
2010-01-28,23.264,23.273,22.453,22.472,2541074,0
2010-01-29,22.488,22.488,22.084,22.084,2078571,0
2010-02-01,22.184,22.334,21.861,22.334,1533256,0
2010-02-02,22.298,22.582,22.209,22.492,1502180,0
2010-02-03,22.344,22.607,22.344,22.462,1607029,0
2010-02-04,23.024,23.024,22.383,22.443,2609980,0
2010-02-05,22.413,22.607,22.214,22.398,2567152,0
2010-02-08,22.358,22.512,22.164,22.324,1428294,0
2010-02-09,22.562,22.682,22.358,22.572,1087531,0
2010-02-10,22.482,22.577,22.334,22.433,745834,0
2010-02-11,22.453,22.686,22.229,22.627,702209,0
2010-02-12,22.492,22.498,21.956,22.08,2674735,0
2010-02-16,22.199,22.244,21.996,22.13,2856463,0
2010-02-17,22.13,22.229,21.612,21.687,3616498,0
2010-02-18,21.608,21.881,21.582,21.757,2553819,0
2010-02-19,21.672,21.757,21.504,21.632,2151958,0
2010-02-22,21.672,21.707,21.331,21.351,1938774,0
2010-02-23,21.271,21.405,21.092,21.202,2894329,0
2010-02-24,21.252,21.434,21.156,21.385,1409078,0
2010-02-25,21.216,21.39,21.092,21.311,1441645,0
2010-02-26,21.351,21.36,21.127,21.246,1984506,0
2010-03-01,21.326,21.747,21.326,21.722,2430936,0
2010-03-02,21.712,21.782,21.375,21.592,1808406,0
2010-03-03,21.553,21.562,21.242,21.252,1591856,0
2010-03-04,21.236,21.341,21.112,21.216,1309688,0
2010-03-05,21.296,21.727,21.236,21.662,1497470,0
2010-03-08,21.662,21.871,21.642,21.816,923532,0
2010-03-09,21.871,22.542,21.846,22.348,2761331,0
2010-03-10,22.905,22.905,22.433,22.538,2289333,0
2010-03-11,22.512,22.512,22.219,22.462,1333301,0
2010-03-12,22.498,22.567,22.234,22.433,1308248,0
2010-03-15,22.348,22.423,22.01,22.144,1141776,0
2010-03-16,22.144,22.338,22.04,22.334,787209,0
2010-03-17,22.368,22.984,22.368,22.86,1800166,0
2010-03-18,22.84,23.134,22.84,23.05,1026142,0
2010-03-19,23.129,23.292,22.701,22.84,1759931,0
2010-03-22,22.776,23.208,22.711,23.198,936954,0
2010-03-23,23.244,23.244,22.84,23.02,980021,0
2010-03-24,22.915,22.915,22.324,22.388,1646942,0
2010-03-25,22.548,22.676,22.328,22.558,1345211,0
2010-03-26,22.522,22.657,22.518,22.632,1694026,0
2010-03-29,22.637,22.776,22.567,22.766,1016191,0
2010-03-30,22.81,23.139,22.81,22.99,2130048,0
2010-03-31,22.99,23.164,22.512,22.607,3160199,0
2010-04-01,23.943,24.297,22.587,22.652,7285612,0
2010-04-05,22.716,22.716,22.08,22.179,4035061,0
2010-04-06,22.13,22.552,21.96,22.443,2768838,0
2010-04-07,22.354,22.403,21.826,21.941,3661860,0
2010-04-08,21.786,21.886,21.582,21.662,2823673,0
2010-04-09,21.612,21.642,21.291,21.474,1907579,0
2010-04-12,21.375,21.822,21.375,21.796,2573368,0
2010-04-13,21.747,21.776,21.509,21.612,2201502,0
2010-04-14,21.752,21.98,21.618,21.966,2784317,0
2010-04-15,22.229,22.676,22.204,22.647,3858207,0
2010-04-16,22.582,23.054,22.532,22.766,5536942,0
2010-04-19,22.696,22.77,22.314,22.756,3929034,0
2010-04-20,22.816,22.85,22.423,22.518,2960029,0
2010-04-21,22.582,22.647,22.179,22.577,2817661,0
2010-04-22,22.433,22.538,22.239,22.462,2510315,0
2010-04-23,22.462,22.8,22.328,22.786,2344958,0
2010-04-26,22.731,22.84,22.472,22.482,2174173,0
2010-04-27,22.453,22.582,22.08,22.13,2860142,0
2010-04-28,22.209,22.328,22,22.046,1657132,0
2010-04-29,22.1,22.124,21.842,21.976,2229526,0
2010-04-30,21.926,22.164,21.226,21.246,3164296,0
2010-05-03,21.242,21.592,21.147,21.45,2633020,0
2010-05-04,21.311,21.321,21.022,21.276,2286641,0
2010-05-05,20.998,21.405,20.998,21.341,2725401,0
2010-05-06,21.242,22.08,20.72,21.301,6914535,0
2010-05-07,21.346,21.346,19.948,20.088,5721179,0
2010-05-10,20.878,20.878,20.42,20.65,3101246,0
2010-05-11,20.456,20.625,20.381,20.42,2427305,0
2010-05-12,20.51,20.854,20.51,20.834,1828412,0
2010-05-13,20.809,21.415,20.71,21.271,4689796,0
2010-05-14,20.973,21.156,20.51,20.65,3923536,0
2010-05-17,20.664,21.047,20.615,21.012,3743678,0
2010-05-18,21.166,21.375,20.963,21.097,4071210,0
2010-05-19,20.988,21.311,20.739,21.008,3722360,0
2010-05-20,20.63,20.874,20.286,20.356,4822503,0
2010-05-21,20.232,20.868,19.963,20.858,4236685,0
2010-05-24,20.769,20.864,20.49,20.49,2576170,0
2010-05-25,20.128,20.466,19.939,20.436,3301061,0
2010-05-26,20.555,20.804,20.356,20.456,3331291,0
2010-05-27,20.774,20.993,20.674,20.993,1855988,0
2010-05-28,20.894,21.152,20.819,20.938,2127001,0
2010-06-01,20.834,20.928,20.55,20.565,2935565,0
2010-06-02,20.625,20.674,20.252,20.635,1667054,0
2010-06-03,20.704,21.028,20.585,20.993,1853913,0
2010-06-04,20.635,20.789,20.217,20.282,1506371,0
2010-06-07,20.266,20.386,19.864,19.879,1460014,0
2010-06-08,19.973,20.008,19.7,19.899,1426009,0
2010-06-09,19.978,20.262,19.79,19.849,1431016,0
2010-06-10,20.112,20.615,20.048,20.59,1522621,0
2010-06-11,20.386,20.674,20.332,20.63,1240153,0
2010-06-14,20.814,20.898,20.565,20.575,869028,0
2010-06-15,20.65,21.186,20.61,21.162,1166143,0
2010-06-16,21.132,21.281,21.062,21.117,1416235,0
2010-06-17,21.122,21.226,21.052,21.122,731498,0
2010-06-18,21.092,21.212,21.003,21.147,647791,0
2010-06-21,21.266,21.266,19.025,19.299,8201186,0
2010-06-22,19.274,19.81,19.169,19.552,3588315,0
2010-06-23,19.597,19.597,19.274,19.309,2025667,0
2010-06-24,19.254,19.333,18.902,18.931,1670204,0
2010-06-25,18.937,19.274,18.823,19.179,1980890,0
2010-06-28,19.199,19.259,19.021,19.15,904093,0
2010-06-29,18.921,18.937,18.362,18.451,1577211,0
2010-06-30,18.379,18.473,18.087,18.136,2508366,0
2010-07-01,18.159,18.194,17.663,17.917,2650736,0
2010-07-02,18.035,18.085,17.773,17.95,882317,0
2010-07-06,18.244,18.324,17.877,17.99,1413780,0
2010-07-07,17.966,18.584,17.966,18.574,1158679,0
2010-07-08,18.594,18.694,18.234,18.407,1427053,0
2010-07-09,18.432,18.689,18.367,18.659,947852,0
2010-07-12,18.584,18.713,18.521,18.639,853375,0
2010-07-13,18.747,19.031,18.747,18.987,1225231,0
2010-07-14,18.967,19.075,18.892,19.051,684609,0
2010-07-15,18.981,19.035,18.723,18.977,973217,0
2010-07-16,18.867,18.877,18.328,18.338,1081392,0
2010-07-19,18.432,18.551,18.338,18.477,677956,0
2010-07-20,18.274,18.574,18.1,18.555,1117851,0
2010-07-21,18.61,18.684,18.357,18.555,1292578,0
2010-07-22,18.747,19.289,18.747,19.249,1447781,0
2010-07-23,19.179,19.706,19.135,19.69,1572388,0
2010-07-26,19.745,19.894,19.661,19.884,1326952,0
2010-07-27,19.993,20.128,19.735,19.815,1611275,0
2010-07-28,17.519,18.149,17.179,18.139,9421579,0
2010-07-29,18.174,18.634,18.164,18.561,3244584,0
2010-07-30,18.347,18.753,18.244,18.723,2148832,0
2010-08-02,18.892,19.155,18.737,19.121,2156212,0
2010-08-03,19.025,19.105,18.917,19.001,1647907,0
2010-08-04,19.091,19.101,18.872,18.971,2441530,0
2010-08-05,18.897,19.035,18.803,18.931,981112,0
2010-08-06,18.807,19.195,18.728,19.15,1157690,0
2010-08-09,19.249,19.457,19.215,19.423,914284,0
2010-08-10,19.219,19.348,19.045,19.254,913976,0
2010-08-11,19.051,19.065,18.757,18.813,1516493,0
2010-08-12,18.669,18.767,18.412,18.61,1295182,0
2010-08-13,18.521,18.61,18.417,18.457,886893,0
2010-08-16,18.377,18.634,18.298,18.536,545557,0
2010-08-17,18.629,18.872,18.6,18.718,799179,0
2010-08-18,18.684,18.931,18.58,18.852,524387,0
2010-08-19,18.773,18.773,18.511,18.659,706345,0
2010-08-20,18.62,18.837,18.441,18.803,858978,0
2010-08-23,18.832,18.921,18.59,18.59,464866,0
2010-08-24,18.362,18.664,18.264,18.561,1678197,0
2010-08-25,18.481,18.757,18.441,18.704,905866,0
2010-08-26,18.803,18.827,18.664,18.747,757752,0
2010-08-27,18.877,19.031,18.634,19.031,669918,0
2010-08-30,18.977,19.15,18.807,18.823,938296,0
2010-08-31,18.755,18.909,18.557,18.676,1107241,0
2010-09-01,18.907,19.249,18.877,19.249,1192173,0
2010-09-02,19.165,19.408,19.14,19.383,646558,0
2010-09-03,19.726,19.726,19.457,19.602,621016,0
2010-09-07,19.527,19.542,19.259,19.279,690149,0
2010-09-08,19.279,19.503,19.259,19.363,674648,0
2010-09-09,19.587,19.74,19.443,19.637,674943,0
2010-09-10,19.7,19.844,19.607,19.795,484735,0
2010-09-13,19.944,20.177,19.909,20.122,744794,0
2010-09-14,20.053,20.197,20.008,20.058,537088,0
2010-09-15,19.968,20.217,19.889,20.167,886513,0
2010-09-16,20.078,20.346,20.078,20.286,826823,0
2010-09-17,20.436,20.496,20.232,20.237,816348,0
2010-09-20,20.332,20.53,20.088,20.51,962467,0
2010-09-21,20.46,20.52,20.262,20.306,880178,0
2010-09-22,20.262,20.446,20.182,20.217,435193,0
2010-09-23,20.062,20.346,19.944,20.033,892394,0
2010-09-24,20.122,20.595,20.122,20.555,763547,0
2010-09-27,20.6,20.854,20.416,20.804,912472,0
2010-09-28,20.868,20.894,20.545,20.839,847611,0
2010-09-29,20.72,21.122,20.69,21.077,933630,0
2010-09-30,21.162,21.43,21.028,21.286,1441142,0
2010-10-01,21.499,21.598,20.63,20.878,1961032,0
2010-10-04,20.864,20.958,20.426,20.67,956403,0
2010-10-05,20.844,20.878,20.605,20.794,1137558,0
2010-10-06,20.769,20.868,20.605,20.73,520013,0
2010-10-07,20.844,20.844,20.66,20.734,601282,0
2010-10-08,20.704,20.938,20.6,20.858,611644,0
2010-10-11,20.953,21.216,20.844,21.012,876075,0
2010-10-12,19.314,19.503,18.699,19.304,9121366,0
2010-10-13,19.324,19.378,19.051,19.235,2554267,0
2010-10-14,19.179,19.433,19.111,19.15,1396636,0
2010-10-15,19.229,19.358,19.105,19.304,1466380,0
2010-10-18,19.368,19.418,19.274,19.388,1088770,0
2010-10-19,19.219,19.259,18.927,19.041,1470683,0
2010-10-20,19.13,19.398,19.025,19.061,1944078,0
2010-10-21,19.14,19.319,18.941,19.075,2160274,0
2010-10-22,19.101,19.527,18.907,19.503,1763760,0
2010-10-25,19.622,19.849,19.567,19.77,2627692,0
2010-10-26,19.661,19.884,19.453,19.78,1693500,0
2010-10-27,19.631,19.696,19.403,19.503,1876851,0
2010-10-28,19.562,19.602,19.235,19.358,837067,0
2010-10-29,19.349,19.434,19.329,19.335,715670,0
2010-11-01,19.418,19.537,19.205,19.333,803501,0
2010-11-02,19.457,19.755,19.457,19.69,1183002,0
2010-11-03,19.73,19.77,19.567,19.68,1124578,0
2010-11-04,19.849,20.008,19.71,19.968,1707715,0
2010-11-05,20.008,20.048,19.924,20.013,2373778,0
2010-11-08,19.948,20.386,19.948,20.312,1119186,0
2010-11-09,20.322,20.476,20.232,20.286,940205,0
2010-11-10,20.346,20.57,20.207,20.56,1230814,0
2010-11-11,20.386,20.56,20.148,20.54,875249,0
2010-11-12,20.45,20.575,20.356,20.47,1405944,0
2010-11-15,20.506,20.54,20.376,20.396,1086541,0
2010-11-16,20.256,20.256,19.894,19.998,1259829,0
2010-11-17,20.048,20.177,19.934,19.958,1397878,0
2010-11-18,20.132,20.54,20.118,20.44,885320,0
2010-11-19,20.361,20.486,20.187,20.366,686504,0
2010-11-22,20.302,20.401,20.102,20.361,784920,0
2010-11-23,20.167,20.316,20.028,20.082,735962,0
2010-11-24,20.132,20.575,20.112,20.5,596488,0
2010-11-26,20.356,20.7,20.302,20.625,324400,0
2010-11-29,20.476,20.585,20.172,20.446,892920,0
2010-11-30,20.23,20.638,20.23,20.622,1140748,0
2010-12-01,20.839,21.186,20.789,20.993,1134749,0
2010-12-02,21.037,21.137,20.973,21.022,883043,0
2010-12-03,21.022,21.281,20.973,21.222,1882982,0
2010-12-06,21.156,21.172,20.71,20.924,1430691,0
2010-12-07,21.102,21.405,21.022,21.346,1167149,0
2010-12-08,21.36,21.717,21.356,21.544,1251928,0
2010-12-09,21.672,21.901,21.582,21.856,1292187,0
2010-12-10,21.871,21.976,21.672,21.886,533010,0
2010-12-13,21.936,22.016,21.717,21.822,663452,0
2010-12-14,21.762,22.104,21.657,21.99,772383,0
2010-12-15,22.094,22.234,21.936,22.05,937481,0
2010-12-16,22.12,22.249,21.553,21.792,2093452,0
2010-12-17,21.976,22.288,21.976,22.194,1150081,0
2010-12-20,22.318,22.403,22.074,22.239,622790,0
2010-12-21,22.259,22.443,22.06,22.433,704158,0
2010-12-22,22.508,22.78,22.428,22.776,990724,0
2010-12-23,22.79,22.875,22.686,22.746,578988,0
2010-12-27,22.691,22.915,22.662,22.895,515374,0
2010-12-28,22.945,23.134,22.846,23.094,850340,0
2010-12-29,23.113,23.168,22.924,22.934,837053,0
2010-12-30,22.968,23.218,22.948,23.148,698924,0
2010-12-31,23.098,23.242,22.934,22.934,599398,0
2011-01-03,23.099,23.536,23.099,23.224,1097402,0
2011-01-04,23.282,23.282,22.617,22.766,1614797,0
2011-01-05,22.816,23.079,22.682,22.92,1418112,0
2011-01-06,23.02,23.224,22.776,22.79,1746243,0
2011-01-07,23.377,23.724,23.144,23.562,2729528,0
2011-01-10,23.522,23.823,23.268,23.694,1301175,0
2011-01-11,23.729,23.823,23.502,23.582,1176613,0
2011-01-12,23.739,23.749,23.532,23.586,1186386,0
2011-01-13,23.536,23.63,23.308,23.387,1073082,0
2011-01-14,23.402,23.522,23.352,23.472,1688473,0
2011-01-18,23.392,23.749,23.218,23.744,1693431,0
2011-01-19,23.769,24.195,23.645,23.679,1446786,0
2011-01-20,23.615,23.699,23.074,23.342,1065300,0
2011-01-21,23.457,23.492,23.084,23.119,722236,0
2011-01-24,23.164,23.556,23.07,23.422,838703,0
2011-01-25,23.387,23.586,23.214,23.586,894898,0
2011-01-26,23.66,23.779,23.496,23.552,468726,0
2011-01-27,23.556,23.709,23.486,23.645,537842,0
2011-01-28,23.699,23.763,23.169,23.238,741835,0
2011-01-31,23.218,23.679,23.173,23.446,975113,0
2011-02-01,23.605,23.923,23.462,23.833,974502,0
2011-02-02,23.759,24.121,23.665,23.799,832108,0
2011-02-03,23.749,24.063,23.546,23.928,934736,0
2011-02-04,23.918,24.214,23.853,24.141,1052158,0
2011-02-07,24.185,24.249,24.017,24.156,925802,0
2011-02-08,24.171,24.57,24.081,24.53,1320849,0
2011-02-09,24.41,24.55,24.195,24.205,815560,0
2011-02-10,24.047,24.283,24.047,24.244,816907,0
2011-02-11,24.181,24.515,24.131,24.486,308629,0
2011-02-14,24.525,24.664,24.366,24.644,460801,0
2011-02-15,24.525,24.714,24.426,24.634,587802,0
2011-02-16,24.575,24.788,24.515,24.6,549016,0
2011-02-18,24.535,24.644,24.362,24.515,842493,0
2011-02-22,24.278,24.6,24.023,24.137,808199,0
2011-02-23,24.195,24.205,23.308,23.402,1337615,0
2011-02-24,23.452,23.65,23.05,23.292,1239154,0
2011-02-25,23.407,23.803,23.338,23.803,713068,0
2011-02-28,23.967,23.987,23.773,23.817,429664,0
2011-03-01,23.923,23.997,23.506,23.556,596408,0
2011-03-02,23.512,24.037,23.512,23.833,677598,0
2011-03-03,23.973,24.224,23.973,24.127,575008,0
2011-03-04,24.057,24.081,23.853,23.943,511407,0
2011-03-07,24.077,24.137,23.452,23.576,446480,0
2011-03-08,23.655,24.185,23.595,24.077,677604,0
2011-03-09,24.081,24.097,23.813,24.023,399473,0
2011-03-10,23.759,23.759,23.208,23.392,457000,0
2011-03-11,23.348,23.582,23.312,23.437,620157,0
2011-03-14,23.238,23.392,23.06,23.224,388341,0
2011-03-15,22.716,23.368,22.602,23.169,851645,0
2011-03-16,23.074,23.218,22.77,22.78,915470,0
2011-03-17,23.113,23.113,22.75,22.784,423930,0
2011-03-18,22.875,23.04,22.672,23.014,1013640,0
2011-03-21,23.184,23.452,23.178,23.352,696545,0
2011-03-22,23.328,23.522,23.214,23.292,402011,0
2011-03-23,23.264,23.447,23.084,23.372,281472,0
2011-03-24,23.6,23.6,23.292,23.556,292194,0
2011-03-25,23.572,23.823,23.566,23.684,359467,0
2011-03-28,23.734,23.948,23.61,23.61,657026,0
2011-03-29,23.605,24.047,23.472,23.903,880111,0
2011-03-30,24.013,24.166,23.903,23.958,795094,0
2011-03-31,24.067,24.362,23.993,24.279,1013722,0
2011-04-01,23.302,25.26,23.254,25.082,5733723,0
2011-04-04,24.838,25.077,24.525,24.65,1649287,0
2011-04-05,24.574,25.985,24.574,25.847,2756712,0
2011-04-06,25.633,25.812,25.439,25.613,1472700,0
2011-04-07,25.528,26.034,25.473,25.897,1120143,0
2011-04-08,26.01,26.02,25.793,26.01,708379,0
2011-04-11,26,26.164,25.887,26.094,1044696,0
2011-04-12,25.956,26.104,25.653,25.956,819125,0
2011-04-13,26.054,26.164,25.862,26.02,589818,0
2011-04-14,25.295,25.971,25.27,25.737,1350962,0
2011-04-15,25.698,25.956,25.648,25.867,1212472,0
2011-04-18,25.603,25.613,25.205,25.493,842423,0
2011-04-19,25.608,25.847,25.513,25.717,1031891,0
2011-04-20,25.911,25.946,25.683,25.753,947096,0
2011-04-21,25.812,25.837,25.683,25.708,909874,0
2011-04-25,25.753,25.985,25.583,25.961,952244,0
2011-04-26,26.01,26.088,25.643,25.733,1117731,0
2011-04-27,25.793,26.164,25.688,26.148,944071,0
2011-04-28,26.114,26.445,26.024,26.311,1425578,0
2011-04-29,26.235,26.633,26.136,26.419,781930,0
2011-05-02,26.58,26.58,26.257,26.401,840089,0
2011-05-03,26.257,26.525,26.251,26.495,1054395,0
2011-05-04,26.425,26.425,25.762,25.971,931804,0
2011-05-05,25.927,26.291,25.772,26.138,1061439,0
2011-05-06,26.296,26.301,25.618,25.633,1243009,0
2011-05-09,25.633,26.01,25.503,25.956,729876,0
2011-05-10,26.124,26.425,25.891,26.391,669076,0
2011-05-11,26.405,26.54,26.044,26.251,653959,0
2011-05-12,26.144,26.481,26.02,26.321,1318187,0
2011-05-13,26.351,26.511,25.946,26.04,796117,0
2011-05-16,25.901,26.138,25.822,25.887,864951,0
2011-05-17,25.817,25.877,25.623,25.727,858860,0
2011-05-18,25.797,26.441,25.673,26.267,2247021,0
2011-05-19,26.396,26.634,26.03,26.425,1561950,0
2011-05-20,26.401,26.485,26.174,26.193,1442281,0
2011-05-23,25.851,25.891,25.518,25.618,720480,0
2011-05-24,25.733,25.817,25.583,25.687,649808,0
2011-05-25,25.185,25.563,24.962,25.229,1525042,0
2011-05-26,25.205,25.797,25.185,25.737,1571590,0
2011-05-27,25.861,25.927,25.628,25.743,658416,0
2011-05-31,25.859,26.031,25.714,25.799,1112615,0
2011-06-01,25.797,25.817,25.369,25.389,834778,0
2011-06-02,25.473,25.638,25.309,25.528,927458,0
2011-06-03,25.245,25.275,24.808,24.818,793190,0
2011-06-06,24.803,25.215,24.758,25.13,1378659,0
2011-06-07,25.235,25.235,24.734,24.734,1481745,0
2011-06-08,24.644,25.165,24.366,25.046,2102070,0
2011-06-09,25.125,25.314,24.982,25.245,948287,0
2011-06-10,25.086,25.155,24.39,24.41,1376450,0
2011-06-13,24.51,24.559,24.332,24.356,765466,0
2011-06-14,24.544,24.793,24.47,24.664,1175733,0
2011-06-15,24.444,24.658,24.218,24.258,801032,0
2011-06-16,24.201,24.362,24.091,24.127,852758,0
2011-06-17,24.287,24.51,24.037,24.4,1223092,0
2011-06-20,24.341,24.704,24.332,24.668,786397,0
2011-06-21,24.773,25.125,24.704,25.106,788088,0
2011-06-22,25.026,25.082,24.783,24.783,627915,0
2011-06-23,24.54,24.938,24.49,24.838,911224,0
2011-06-24,24.828,24.948,24.38,24.42,591846,0
2011-06-27,24.45,24.698,24.263,24.614,541364,0
2011-06-28,24.624,24.828,24.624,24.724,830311,0
2011-06-29,24.863,25.289,24.803,25.121,1504490,0
2011-06-30,25.217,25.436,25.038,25.321,1107277,0
2011-07-01,25.379,25.533,25.279,25.499,885228,0
2011-07-05,25.548,25.548,25.235,25.354,641574,0
2011-07-06,25.246,25.659,25.167,25.635,635383,0
2011-07-07,25.783,25.957,25.739,25.928,809716,0
2011-07-08,25.669,25.967,25.555,25.937,791235,0
2011-07-11,25.647,25.703,25.354,25.409,675377,0
2011-07-12,25.301,25.559,25.196,25.351,897037,0
2011-07-13,25.479,25.518,25.111,25.155,1274112,0
2011-07-14,25.265,25.752,25.229,25.423,1816471,0
2011-07-15,25.509,25.543,25.314,25.463,986702,0
2011-07-18,25.359,25.359,25.026,25.082,669564,0
2011-07-19,25.321,25.783,25.321,25.783,968996,0
2011-07-20,25.822,26.024,25.757,25.881,956259,0
2011-07-21,25.961,26.188,25.827,25.917,1311137,0
2011-07-22,25.585,25.585,23.356,23.948,6531483,0
2011-07-25,23.897,24.375,23.703,24.007,2158443,0
2011-07-26,24.047,24.205,23.908,24.003,1486857,0
2011-07-27,23.833,23.927,23.58,23.713,1940838,0
2011-07-28,23.665,24.063,23.659,23.733,1272787,0
2011-07-29,23.442,23.773,23.218,23.541,1017476,0
2011-08-01,23.797,23.867,23.277,23.52,1345531,0
2011-08-02,23.337,23.689,22.814,22.82,672278,0
2011-08-03,22.799,23.52,22.506,23.49,1582753,0
2011-08-04,23.118,23.452,22.352,22.352,1565322,0
2011-08-05,22.666,22.666,21.626,22.168,1692993,0
2011-08-08,21.76,21.844,20.577,20.592,2284651,0
2011-08-09,21.006,21.59,20.627,21.59,4950086,0
2011-08-10,21.16,21.472,20.801,20.946,2872296,0
2011-08-11,21.094,22.088,21.044,21.844,2698751,0
2011-08-12,22.118,22.516,21.979,22.232,1593949,0
2011-08-15,22.452,22.596,22.028,22.472,750526,0
2011-08-16,22.242,22.432,22.123,22.262,995301,0
2011-08-17,22.307,22.506,21.725,21.959,836546,0
2011-08-18,21.56,21.56,20.782,20.901,1429757,0
2011-08-19,20.542,20.936,20.373,20.408,1604147,0
2011-08-22,20.816,21.04,20.632,20.776,1903752,0
2011-08-23,20.92,21.427,20.821,21.422,2353979,0
2011-08-24,21.487,21.984,21.344,21.76,1763778,0
2011-08-25,21.929,21.984,21.344,21.358,2045250,0
2011-08-26,21.234,21.964,21.01,21.954,1661023,0
2011-08-29,22.232,22.506,22.138,22.496,1257703,0
2011-08-30,22.352,22.77,22.258,22.626,1731663,0
2011-08-31,22.754,22.964,22.55,22.764,1407104,0
2011-09-01,22.77,23.038,22.292,22.322,1693151,0
2011-09-02,21.954,22.132,21.749,21.749,912750,0
2011-09-06,21.114,21.393,20.98,21.338,2374451,0
2011-09-07,21.695,22.028,21.566,22.014,1317039,0
2011-09-08,22.038,22.228,21.76,21.814,994694,0
2011-09-09,21.606,21.87,21.054,21.16,1593496,0
2011-09-12,20.906,21.288,20.752,21.244,1321882,0
2011-09-13,21.393,21.556,21.209,21.462,1104161,0
2011-09-14,21.64,21.974,21.224,21.75,1460764,0
2011-09-15,21.87,22.014,21.626,21.924,1686359,0
2011-09-16,21.929,21.999,21.74,21.994,1548085,0
2011-09-19,21.616,21.7,21.334,21.546,909382,0
2011-09-20,21.69,22.014,21.328,21.338,1199559,0
2011-09-21,21.348,21.57,20.796,20.801,1235126,0
2011-09-22,20.214,20.428,19.658,19.846,2546592,0
2011-09-23,19.716,20.054,19.692,19.846,1953485,0
2011-09-26,19.946,20.094,19.3,20.084,2408512,0
2011-09-27,20.378,20.896,20.313,20.458,1726281,0
2011-09-28,20.572,20.572,19.906,19.94,1690777,0
2011-09-29,20.308,20.363,19.687,20.079,1305559,0
2011-09-30,20.166,20.41,19.917,20.06,1825058,0
2011-10-03,20.054,20.343,19.419,19.533,2445825,0
2011-10-04,19.001,20.288,19.001,20.288,2159717,0
2011-10-05,21.988,22.242,19.869,20.406,7074496,0
2011-10-06,20.372,20.905,20.327,20.9,2242327,0
2011-10-07,21.114,21.259,20.672,21.01,2985136,0
2011-10-10,21.437,21.442,21.015,21.338,2249784,0
2011-10-11,21.244,21.794,21.114,21.695,2203667,0
2011-10-12,21.804,22.212,21.73,21.954,2537621,0
2011-10-13,21.8,22.068,21.675,21.904,1553803,0
2011-10-14,22.228,22.282,21.83,21.984,1287961,0
2011-10-17,21.929,22.088,21.239,21.274,1455056,0
2011-10-18,21.344,21.914,21.08,21.81,1880136,0
2011-10-19,21.784,21.824,21.199,21.234,1531143,0
2011-10-20,21.338,21.765,21.269,21.715,1953615,0
2011-10-21,21.934,22.252,21.854,22.033,1363814,0
2011-10-24,22.048,22.695,22.034,22.502,1285582,0
2011-10-25,22.326,22.326,21.724,21.764,2436422,0
2011-10-26,21.969,22.098,21.532,21.854,2398553,0
2011-10-27,22.67,23.694,22.307,23.526,3549374,0
2011-10-28,23.466,23.571,23.048,23.268,1747799,0
2011-10-31,22.948,23.286,22.744,22.808,1819564,0
2011-11-01,22.421,22.626,22.142,22.312,2928088,0
2011-11-02,22.606,22.964,22.531,22.919,2364540,0
2011-11-03,23.153,23.436,22.66,23.402,2071437,0
2011-11-04,23.208,23.278,22.744,23.203,1758652,0
2011-11-07,23.262,23.347,22.81,23.103,1614793,0
2011-11-08,23.222,23.412,22.909,23.376,1035614,0
2011-11-09,22.714,22.958,22.431,22.496,1369861,0
2011-11-10,22.954,22.968,22.352,22.471,1403851,0
2011-11-11,22.75,23.412,22.75,23.272,985171,0
2011-11-14,23.054,23.098,22.491,22.62,948523,0
2011-11-15,22.496,22.869,22.376,22.64,1137546,0
2011-11-16,22.511,22.754,22.157,22.162,1258674,0
2011-11-17,22.088,22.332,21.814,21.924,1096219,0
2011-11-18,21.998,22.013,21.526,21.61,996017,0
2011-11-21,21.298,21.387,21.128,21.268,963690,0
2011-11-22,21.278,21.308,20.95,20.96,900539,0
2011-11-23,20.815,20.84,20.526,20.531,875545,0
2011-11-25,20.506,20.696,20.416,20.546,370030,0
2011-11-28,21.084,21.094,20.676,20.885,1012048,0
2011-11-29,20.87,20.94,20.616,20.66,1070020,0
2011-11-30,21.52,21.997,21.276,21.977,1474715,0
2011-12-01,21.814,22.197,21.759,21.974,1144233,0
2011-12-02,22.217,22.446,22.068,22.406,1472297,0
2011-12-05,22.734,22.79,22.326,22.506,1331838,0
2011-12-06,22.41,22.57,22.266,22.325,1666486,0
2011-12-07,22.152,22.376,21.938,22.322,1007597,0
2011-12-08,22.058,22.272,21.908,21.934,1389877,0
2011-12-09,21.938,22.362,21.934,22.316,976769,0
2011-12-12,22.142,22.142,21.894,22.033,844284,0
2011-12-13,22.312,22.451,21.814,21.944,1274606,0
2011-12-14,21.829,22.003,21.774,21.839,1542750,0
2011-12-15,22.023,22.147,21.71,21.869,1211195,0
2011-12-16,21.978,22.446,21.864,22.152,1873598,0
2011-12-19,22.112,22.366,21.739,21.809,794075,0
2011-12-20,22.192,23.138,22.082,23.103,1689173,0
2011-12-21,22.994,23.068,22.69,23.004,1079663,0
2011-12-22,23.113,23.242,22.909,23.078,566183,0
2011-12-23,23.188,23.357,23.004,23.347,408809,0
2011-12-27,23.416,23.595,23.268,23.551,691430,0
2011-12-28,23.511,23.511,23.218,23.466,960544,0
2011-12-29,23.462,23.655,23.312,23.619,1191137,0
2011-12-30,23.561,23.649,23.412,23.546,870005,0
2012-01-03,24.167,24.167,23.675,23.928,1669759,0
2012-01-04,23.665,24.018,23.645,23.958,1667663,0
2012-01-05,23.879,23.973,23.645,23.849,1584107,0
2012-01-06,22.6,23.392,22.461,23.038,5655314,0
2012-01-09,23.158,23.581,23.084,23.556,2590180,0
2012-01-10,23.779,23.958,23.679,23.943,1553311,0
2012-01-11,23.933,24.111,23.877,24.087,1214198,0
2012-01-12,24.161,24.293,23.783,23.877,1691972,0
2012-01-13,23.561,23.561,23.218,23.402,2392584,0
2012-01-17,23.58,23.828,23.48,23.654,1183523,0
2012-01-18,23.645,24.167,23.59,24.167,918407,0
2012-01-19,24.347,24.426,24.107,24.171,1935767,0
2012-01-20,24.132,24.206,23.869,23.953,1451350,0
2012-01-23,24.013,24.013,23.744,23.898,2052007,0
2012-01-24,23.675,24.206,23.571,24.127,2073066,0
2012-01-25,24.117,24.964,24.072,24.94,1890187,0
2012-01-26,24.765,25.142,24.656,24.884,1794276,0
2012-01-27,24.77,25.187,24.77,24.954,1770030,0
2012-01-30,24.7,24.94,24.551,24.85,1647339,0
2012-01-31,24.989,25.044,24.625,24.854,1051763,0
2012-02-01,24.964,25.114,24.855,24.94,2159182,0
2012-02-02,25.084,25.192,24.95,25.014,2020542,0
2012-02-03,25.187,25.261,25.142,25.207,1404127,0
2012-02-06,25.028,25.202,24.999,25.058,657489,0
2012-02-07,24.989,25.182,24.954,25.118,775448,0
2012-02-08,25.197,25.605,25.083,25.595,1822964,0
2012-02-09,25.68,25.835,25.515,25.8,1349929,0
2012-02-10,25.391,25.67,25.381,25.575,1625353,0
2012-02-13,25.74,25.849,25.421,25.476,1326516,0
2012-02-14,25.431,25.8,25.406,25.785,1339973,0
2012-02-15,25.849,25.998,25.635,25.77,1158819,0
2012-02-16,25.77,25.983,25.641,25.899,749210,0
2012-02-17,26.032,26.032,25.83,25.909,484873,0
2012-02-21,25.929,25.959,25.575,25.641,588315,0
2012-02-22,25.675,25.869,25.551,25.615,716952,0
2012-02-23,25.695,25.845,25.511,25.815,611702,0
2012-02-24,25.885,26.097,25.815,25.82,913760,0
2012-02-27,25.69,25.949,25.461,25.82,1005423,0
2012-02-28,25.71,25.992,25.675,25.954,726633,0
2012-02-29,26.01,26.124,25.593,25.662,1317903,0
2012-03-01,25.67,25.973,25.635,25.899,567619,0
2012-03-02,25.859,25.889,25.357,25.461,1056029,0
2012-03-05,25.491,25.685,25.311,25.471,1456151,0
2012-03-06,25.241,25.376,25.137,25.227,1143244,0
2012-03-07,25.207,25.411,25.177,25.317,550410,0
2012-03-08,25.471,25.815,25.391,25.545,809188,0
2012-03-09,25.581,25.929,25.581,25.82,1206374,0
2012-03-12,25.869,26.002,25.76,25.81,556895,0
2012-03-13,25.979,26.097,25.815,26.097,1136600,0
2012-03-14,26.112,26.176,25.954,26.008,771004,0
2012-03-15,26.057,26.359,25.992,26.285,659723,0
2012-03-16,26.25,26.345,26.142,26.241,958272,0
2012-03-19,26.265,26.415,26.146,26.152,689139,0
2012-03-20,26.032,26.201,25.998,26.106,846799,0
2012-03-21,26.112,26.305,26.052,26.057,814966,0
2012-03-22,25.875,26.215,25.7,26.102,754340,0
2012-03-23,26.112,26.26,25.919,26.156,614697,0
2012-03-26,26.355,26.593,26.329,26.583,570624,0
2012-03-27,26.658,26.807,26.345,26.479,1298592,0
2012-03-28,26.459,26.494,25.944,26.132,1023505,0
2012-03-29,25.998,26.097,25.865,25.963,901634,0
2012-03-30,26.106,26.116,22.42,23.614,7423090,0
2012-04-02,22.634,23.346,22.196,22.738,16446736,0
2012-04-03,23.068,23.536,22.6,23.316,9490529,0
2012-04-04,23.088,23.382,22.754,22.964,2894779,0
2012-04-05,22.934,22.974,22.386,22.67,1505787,0
2012-04-09,22.186,22.614,22.071,22.594,2402374,0
2012-04-10,22.63,22.644,22.002,22.141,3570657,0
2012-04-11,22.266,22.365,21.982,22.106,2616314,0
2012-04-12,22.166,22.62,22.106,22.594,1935695,0
2012-04-13,22.465,22.55,22.206,22.23,1676951,0
2012-04-16,22.385,22.4,22.091,22.226,1068071,0
2012-04-17,22.306,22.709,22.281,22.565,1934742,0
2012-04-18,22.36,22.485,22.166,22.29,2566978,0
2012-04-19,22.345,22.544,22.26,22.465,2796837,0
2012-04-20,22.57,22.734,22.41,22.594,2282909,0
2012-04-23,22.385,22.415,21.927,22.23,1998666,0
2012-04-24,22.206,22.256,22.091,22.24,1605275,0
2012-04-25,22.38,22.748,22.38,22.649,1134489,0
2012-04-26,22.59,23.286,22.564,23.142,2709619,0
2012-04-27,23.232,23.238,22.984,23.228,2144376,0
2012-04-30,23.182,23.207,22.913,23.082,1540408,0
2012-05-01,22.968,23.386,22.954,23.327,2044060,0
2012-05-02,23.107,23.291,22.962,23.048,1735103,0
2012-05-03,23.068,23.113,22.356,22.496,1767110,0
2012-05-04,22.156,22.376,21.723,22.346,4811258,0
2012-05-07,22.355,22.405,22.061,22.081,2442869,0
2012-05-08,21.982,21.982,21.738,21.858,2941468,0
2012-05-09,21.683,21.828,21.524,21.673,1447815,0
2012-05-10,21.838,21.882,21.52,21.558,1599926,0
2012-05-11,21.444,21.818,21.406,21.568,929240,0
2012-05-14,21.424,21.52,21.291,21.396,1259225,0
2012-05-15,21.44,21.524,21.182,21.261,1163222,0
2012-05-16,21.361,21.42,21.116,21.116,1584835,0
2012-05-17,21.162,21.162,20.658,20.694,1547559,0
2012-05-18,20.688,21.002,20.484,20.514,1170380,0
2012-05-21,20.519,21.052,20.484,21.037,1391120,0
2012-05-22,21.002,21.306,20.858,20.972,1591226,0
2012-05-23,20.768,21.142,20.664,21.142,832194,0
2012-05-24,21.142,21.172,20.893,20.938,1089608,0
2012-05-25,20.928,21.301,20.928,21.216,893222,0
2012-05-29,21.43,21.574,21.311,21.46,1228502,0
2012-05-30,21.236,21.291,21.027,21.186,996459,0
2012-05-31,21.172,21.261,20.893,21.126,1183018,0
2012-06-01,20.773,20.858,20.558,20.584,1413656,0
2012-06-04,20.588,20.678,20.334,20.598,939851,0
2012-06-05,20.464,20.743,20.444,20.578,1094580,0
2012-06-06,20.793,21.082,20.628,20.978,1497662,0
2012-06-07,21.216,21.331,20.982,21.007,982233,0
2012-06-08,21.017,21.186,20.823,21.126,1678095,0
2012-06-11,21.286,21.326,20.818,20.818,675459,0
2012-06-12,20.922,21.032,20.833,20.982,729542,0
2012-06-13,20.843,21.017,20.065,20.13,3890065,0
2012-06-14,20.155,20.37,20.03,20.184,1230806,0
2012-06-15,20.264,20.548,20.264,20.454,1723199,0
2012-06-18,20.379,20.684,20.264,20.638,1158913,0
2012-06-19,20.748,21.022,20.704,20.978,1415933,0
2012-06-20,21.007,21.057,20.833,21.007,1056958,0
2012-06-21,21.062,21.062,20.18,20.26,2188763,0
2012-06-22,20.399,20.514,20.29,20.464,2330641,0
2012-06-25,20.234,20.32,20.08,20.09,1011433,0
2012-06-26,20.03,20.19,19.856,20.16,1936440,0
2012-06-27,20.21,20.688,20.194,20.644,1172047,0
2012-06-28,20.519,20.818,20.469,20.818,1227124,0
2012-06-29,21.106,21.52,21.022,21.5,1930184,0
2012-07-02,21.588,21.773,21.331,21.618,1040163,0
2012-07-03,21.623,21.638,21.47,21.623,568561,0
2012-07-05,21.633,21.987,21.539,21.928,1345371,0
2012-07-06,21.733,21.828,21.49,21.758,1044926,0
2012-07-09,21.658,21.758,21.406,21.748,1435349,0
2012-07-10,21.868,21.908,21.376,21.474,895756,0
2012-07-11,21.484,21.554,21.386,21.51,1260856,0
2012-07-12,21.376,21.668,21.092,21.603,3397737,0
2012-07-13,21.623,21.977,21.578,21.967,1567188,0
2012-07-16,21.982,22.052,21.663,21.892,1715168,0
2012-07-17,21.908,22.007,21.713,21.938,1823932,0
2012-07-18,21.862,22.271,21.858,22.196,1539699,0
2012-07-19,22.226,22.43,22.122,22.166,2587993,0
2012-07-20,22.022,22.056,21.549,21.554,4805846,0
2012-07-23,21.202,21.286,20.838,21.186,2383999,0
2012-07-24,21.186,21.306,20.733,20.878,1732313,0
2012-07-25,21.49,21.698,20.908,21.261,3214657,0
2012-07-26,21.549,21.733,21.142,21.142,2317609,0
2012-07-27,21.38,22.416,20.873,22.047,4923453,0
2012-07-30,21.948,22.161,21.633,21.718,2098865,0
2012-07-31,21.673,21.753,21.186,21.296,2415070,0
2012-08-01,21.356,21.44,20.972,20.998,1432665,0
2012-08-02,20.803,21.136,20.704,20.898,1149213,0
2012-08-03,21.301,21.386,21.136,21.226,890641,0
2012-08-06,21.196,21.504,21.132,21.4,1171299,0
2012-08-07,21.464,21.758,21.39,21.623,1188225,0
2012-08-08,21.47,21.688,21.291,21.416,1891761,0
2012-08-09,21.45,21.628,21.146,21.216,743410,0
2012-08-10,21.196,21.38,21.037,21.351,898339,0
2012-08-13,21.057,21.152,20.743,21.086,2449776,0
2012-08-14,20.988,21.076,20.714,20.888,1868124,0
2012-08-15,20.888,21.032,20.379,20.494,3038086,0
2012-08-16,20.584,20.843,20.528,20.674,2858112,0
2012-08-17,20.708,20.753,20.334,20.369,2102292,0
2012-08-20,20.369,20.399,19.995,20.07,3084734,0
2012-08-21,20.12,20.15,19.762,19.84,2571900,0
2012-08-22,19.776,20.025,19.588,19.965,2694494,0
2012-08-23,19.926,20.055,19.876,20.01,1823966,0
2012-08-24,20.015,20.349,19.975,20.319,2578968,0
2012-08-27,20.354,20.534,20.264,20.514,2405034,0
2012-08-28,20.478,20.748,20.389,20.678,2131890,0
2012-08-29,20.658,20.733,20.534,20.678,1444687,0
2012-08-30,20.538,20.674,20.424,20.554,1146787,0
2012-08-31,20.674,20.758,20.379,20.723,1006378,0
2012-09-04,20.693,20.788,20.419,20.674,1715839,0
2012-09-05,20.684,20.893,20.608,20.853,1309526,0
2012-09-06,20.902,21.146,20.893,20.942,1377311,0
2012-09-07,20.992,20.992,20.708,20.818,1886960,0
2012-09-10,20.848,21.256,20.783,21.126,1777961,0
2012-09-11,21.067,21.196,20.948,21.142,1521834,0
2012-09-12,20.968,21.246,20.962,21.202,829330,0
2012-09-13,21.192,21.525,21.192,21.406,1253732,0
2012-09-14,21.455,21.743,21.416,21.578,1087709,0
2012-09-17,21.588,21.778,21.465,21.708,2291964,0
2012-09-18,21.618,21.674,21.41,21.53,1329015,0
2012-09-19,21.564,21.813,21.525,21.783,1024162,0
2012-09-20,21.718,21.888,21.558,21.694,1182734,0
2012-09-21,21.833,21.988,21.704,21.908,2206487,0
2012-09-24,21.833,21.903,21.608,21.763,1152795,0
2012-09-25,21.928,22.107,21.608,21.678,1866094,0
2012-09-26,21.758,21.798,21.38,21.525,1481407,0
2012-09-27,21.574,21.803,21.435,21.793,1300787,0
2012-09-28,21.574,21.833,20.578,20.813,6550218,0
2012-10-01,20.938,20.992,20.494,20.793,4300524,0
2012-10-02,20.838,21.49,20.838,21.376,2856619,0
2012-10-03,21.376,21.465,21.077,21.282,3394075,0
2012-10-04,21.43,21.903,21.356,21.838,3562465,0
2012-10-05,21.918,21.992,21.768,21.803,1204079,0
2012-10-08,21.763,21.768,21.52,21.558,1180901,0
2012-10-09,21.51,21.634,21.316,21.326,1416366,0
2012-10-10,21.326,21.361,21.107,21.206,1965825,0
2012-10-11,21.396,21.46,21.232,21.39,1952480,0
2012-10-12,21.351,21.539,21.282,21.46,2011525,0
2012-10-15,21.465,21.654,21.346,21.485,892888,0
2012-10-16,21.52,21.638,21.48,21.628,736367,0
2012-10-17,21.618,21.868,21.568,21.808,1345477,0
2012-10-18,21.768,21.873,21.608,21.668,878636,0
2012-10-19,21.644,21.688,21.52,21.604,2169586,0
2012-10-22,21.604,21.654,21.495,21.604,1580426,0
2012-10-23,21.435,21.47,21.146,21.416,1738146,0
2012-10-24,21.48,21.51,21.132,21.246,1641415,0
2012-10-25,21.39,21.465,21.272,21.361,1448435,0
2012-10-26,21.376,21.44,21.176,21.425,1209106,0
2012-10-31,21.302,21.425,20.972,21.272,1754185,0
2012-11-01,21.316,21.998,20.918,21.843,2574311,0
2012-11-02,21.853,21.948,21.52,21.53,1196093,0
2012-11-05,21.574,21.628,21.336,21.366,780998,0
2012-11-06,21.351,21.708,21.272,21.51,1549513,0
2012-11-07,21.406,21.48,20.948,20.948,1434290,0
2012-11-08,20.958,21.037,20.648,20.648,1404694,0
2012-11-09,20.608,20.768,20.404,20.628,1776549,0
2012-11-12,20.684,20.922,20.678,20.783,482895,0
2012-11-13,20.684,21.052,20.684,20.843,1049468,0
2012-11-14,20.863,21.092,20.534,20.608,2274807,0
2012-11-15,20.594,20.708,20.474,20.618,914658,0
2012-11-16,20.608,20.888,20.478,20.848,1466244,0
2012-11-19,21.017,21.202,20.903,21.132,1891968,0
2012-11-20,21.082,21.157,20.873,20.898,1640678,0
2012-11-21,20.938,21.157,20.903,21.152,1208668,0
2012-11-23,21.242,21.544,21.032,21.544,353384,0
2012-11-26,21.46,21.928,21.46,21.778,1640961,0
2012-11-27,21.659,21.914,21.44,21.619,1232618,0
2012-11-28,21.569,21.974,21.495,21.738,2075675,0
2012-11-29,21.834,21.928,21.728,21.834,686328,0
2012-11-30,21.918,22.028,21.664,21.858,888041,0
2012-12-03,21.954,21.954,21.421,21.644,856968,0
2012-12-04,21.569,21.938,21.485,21.924,1106367,0
2012-12-05,21.954,22.202,21.778,22.132,977031,0
2012-12-06,22.088,22.198,21.818,22.118,800440,0
2012-12-07,22.248,22.312,22.118,22.142,538899,0
2012-12-10,21.904,22.062,21.401,21.958,2830913,0
2012-12-11,22.102,22.377,22.043,22.287,1967511,0
2012-12-12,22.392,22.562,22.327,22.397,821782,0
2012-12-13,22.397,22.552,22.162,22.258,522152,0
2012-12-14,22.252,22.372,22.003,22.023,1011972,0
2012-12-17,22.018,22.327,22.018,22.242,808978,0
2012-12-18,22.158,22.691,22.158,22.666,1258654,0
2012-12-19,22.756,22.806,22.596,22.602,944321,0
2012-12-20,22.616,22.751,22.477,22.741,919269,0
2012-12-21,22.402,22.542,22.302,22.327,1843757,0
2012-12-24,22.302,22.332,22.162,22.277,247857,0
2012-12-26,22.347,22.347,22.122,22.138,528820,0
2012-12-27,22.152,22.372,22.048,22.312,671007,0
2012-12-28,22.212,22.462,22.152,22.198,610074,0
2012-12-31,22.082,22.562,22.078,22.552,762205,0
2013-01-02,22.99,23.06,22.726,22.966,1234138,0
2013-01-03,22.91,23.26,22.856,23.085,1762274,0
2013-01-04,23.155,23.554,22.91,23.499,1520105,0
2013-01-07,23.399,23.499,22.796,22.876,2006236,0
2013-01-08,22.806,23.13,22.696,22.936,2144050,0
2013-01-09,24.974,24.974,23.961,24.323,7173061,0
2013-01-10,24.466,24.466,24.2,24.44,2066887,0
2013-01-11,24.39,24.456,24.283,24.4,1034877,0
2013-01-14,24.476,24.606,24.39,24.6,1359249,0
2013-01-15,24.74,24.825,24.205,24.815,1745206,0
2013-01-16,24.65,24.89,24.616,24.646,1706294,0
2013-01-17,24.94,25.253,24.68,24.715,2819074,0
2013-01-18,24.735,24.94,24.65,24.93,1952149,0
2013-01-22,24.875,25.004,24.78,25.004,1096249,0
2013-01-23,24.934,24.97,24.675,24.675,1284041,0
2013-01-24,24.655,24.855,24.61,24.725,2256713,0
2013-01-25,24.785,24.88,24.665,24.83,1040337,0
2013-01-28,24.845,24.94,24.715,24.76,1686877,0
2013-01-29,24.69,24.72,24.526,24.626,1347769,0
2013-01-30,24.606,24.606,24.456,24.526,1202480,0
2013-01-31,24.526,24.57,24.327,24.52,842308,0
2013-02-01,24.6,24.636,24.396,24.516,965723,0
2013-02-04,24.41,24.6,24.268,24.293,968536,0
2013-02-05,24.436,24.705,24.337,24.69,1106563,0
2013-02-06,24.57,24.835,24.496,24.82,818399,0
2013-02-07,24.76,24.904,24.486,24.67,990038,0
2013-02-08,24.66,24.94,24.636,24.86,872025,0
2013-02-11,24.8,24.94,24.74,24.855,922011,0
2013-02-12,24.795,24.86,24.64,24.675,1182467,0
2013-02-13,24.65,24.8,24.396,24.8,1131829,0
2013-02-14,24.735,25.004,24.715,24.86,917050,0
2013-02-15,24.805,25.119,24.735,24.965,976039,0
2013-02-19,25,25.517,24.96,25.397,2724232,0
2013-02-20,25.453,25.453,25.044,25.049,1281740,0
2013-02-21,24.9,24.94,24.151,24.556,1326327,0
2013-02-22,24.755,25,24.516,24.74,1123267,0
2013-02-25,24.855,24.855,24.337,24.342,918437,0
2013-02-26,24.356,24.5,24.19,24.44,1130105,0
2013-02-27,24.416,24.566,24.195,24.5,1907587,0
2013-02-28,24.49,24.536,23.897,24.011,2586653,0
2013-03-01,23.917,24.056,23.647,23.921,2347229,0
2013-03-04,23.867,24.026,23.777,24.016,1400927,0
2013-03-05,24.105,24.327,24.056,24.091,1070278,0
2013-03-06,24.17,24.228,23.652,23.657,1577233,0
2013-03-07,23.607,23.677,23.404,23.554,2224763,0
2013-03-08,23.721,23.751,23.534,23.588,1138674,0
2013-03-11,23.554,23.851,23.524,23.727,785603,0
2013-03-12,23.747,23.986,23.603,23.961,1473498,0
2013-03-13,23.976,24.312,23.976,24.228,1625895,0
2013-03-14,24.297,24.45,24.151,24.238,756390,0
2013-03-15,24.17,24.205,23.593,23.871,2537643,0
2013-03-18,23.607,23.737,23.394,23.538,1273516,0
2013-03-19,23.538,23.681,23.344,23.603,1028123,0
2013-03-20,23.677,23.837,23.584,23.791,755312,0
2013-03-21,23.662,24.095,23.662,24.046,1495342,0
2013-03-22,24.081,24.19,23.847,24.131,1188655,0
2013-03-25,24.214,24.376,24.075,24.351,947852,0
2013-03-26,24.45,24.64,24.376,24.6,1151562,0
2013-03-27,24.44,24.636,24.228,24.616,1290152,0
2013-03-28,24.606,24.785,24.46,24.73,1404834,0
2013-04-01,24.78,24.85,24.317,24.47,1747937,0
2013-04-02,24.5,24.546,24.258,24.406,1634613,0
2013-04-03,22.81,23.294,21.987,22.172,10876484,0
2013-04-04,22.146,22.336,21.778,22.256,3172178,0
2013-04-05,21.962,22.162,21.928,22.132,2456540,0
2013-04-08,22.106,22.526,22.066,22.511,2121326,0
2013-04-09,22.96,23.114,22.676,22.686,2806536,0
2013-04-10,22.695,23.064,22.69,22.954,1613799,0
2013-04-11,22.96,23.104,22.94,23.084,1253521,0
2013-04-12,23.064,23.064,22.596,22.68,1151920,0
2013-04-15,22.531,22.586,22.176,22.182,1683279,0
2013-04-16,22.326,22.541,22.162,22.521,1455156,0
2013-04-17,22.321,22.431,22.056,22.411,1759607,0
2013-04-18,22.486,22.506,22.122,22.232,1877226,0
2013-04-19,22.311,22.426,22.062,22.291,1926958,0
2013-04-22,22.326,22.566,22.096,22.546,1400691,0
2013-04-23,22.686,22.895,22.551,22.875,1667553,0
2013-04-24,22.88,22.944,22.735,22.82,1618073,0
2013-04-25,22.84,22.98,22.725,22.78,840303,0
2013-04-26,22.73,22.87,22.66,22.87,1085646,0
2013-04-29,22.905,23.02,22.795,22.964,1205714,0
2013-04-30,22.546,23.394,22.546,23.11,1885743,0
2013-05-01,22.944,23.314,22.85,23.279,1965685,0
2013-05-02,23.314,23.488,23.298,23.354,1340531,0
2013-05-03,23.494,23.667,23.338,23.358,1601903,0
2013-05-06,23.358,23.597,23.294,23.448,1972754,0
2013-05-07,23.578,23.627,23.424,23.484,1679193,0
2013-05-08,23.508,23.588,23.428,23.498,942925,0
2013-05-09,23.508,23.564,23.348,23.384,716535,0
2013-05-10,23.388,23.514,23.244,23.298,989996,0
2013-05-13,23.308,23.308,23.034,23.19,1088321,0
2013-05-14,23.15,23.597,23.15,23.544,904273,0
2013-05-15,23.464,23.593,23.174,23.234,1933434,0
2013-05-16,23.179,23.747,23.144,23.298,2083863,0
2013-05-17,23.308,23.761,23.264,23.607,1540138,0
2013-05-20,23.528,23.667,23.488,23.558,1344886,0
2013-05-21,23.544,23.781,23.498,23.617,1684594,0
2013-05-22,23.603,23.797,23.308,23.408,1516005,0
2013-05-23,23.214,23.538,23.16,23.404,2298191,0
2013-05-24,23.328,23.474,23.16,23.468,1021797,0
2013-05-28,23.672,23.897,23.348,23.358,1069446,0
2013-05-29,23.344,23.981,23.308,23.917,2525772,0
2013-05-30,23.947,24.366,23.917,24.264,1862337,0
2013-05-31,24.141,24.273,23.851,23.897,1341484,0
2013-06-03,23.871,24.007,23.593,23.987,1658468,0
2013-06-04,23.961,24.081,23.613,23.727,1723379,0
2013-06-05,23.647,23.807,23.474,23.484,1524249,0
2013-06-06,23.394,23.494,23.294,23.488,1275634,0
2013-06-07,23.657,23.807,23.474,23.544,1515341,0
2013-06-10,23.578,23.917,23.484,23.757,1389123,0
2013-06-11,23.574,23.917,23.428,23.811,1916862,0
2013-06-12,23.881,23.917,23.721,23.767,1224553,0
2013-06-13,23.727,24.175,23.494,24.131,1850771,0
2013-06-14,24.17,24.293,23.991,23.997,1259925,0
2013-06-17,24.151,24.214,24.041,24.106,1069956,0
2013-06-18,24.17,24.381,24.091,24.362,889906,0
2013-06-19,24.254,24.287,23.881,23.901,1238722,0
2013-06-20,23.697,23.817,23.279,23.279,907830,0
2013-06-21,23.418,23.468,22.81,22.854,3009402,0
2013-06-24,22.744,22.95,22.34,22.824,2006933,0
2013-06-25,22.974,23.054,22.874,22.924,877852,0
2013-06-26,23.144,23.229,22.92,23.08,764056,0
2013-06-27,23.204,23.474,23.12,23.388,825825,0
2013-06-28,23.354,23.364,22.97,23.08,2370026,0
2013-07-01,23.17,23.474,23.134,23.284,1391274,0
2013-07-02,23.308,23.474,23.1,23.214,1202420,0
2013-07-03,23.184,23.294,23.014,23.15,829298,0
2013-07-05,23.304,23.434,23.229,23.424,915804,0
2013-07-08,23.538,23.831,23.528,23.687,1437538,0
2013-07-09,23.791,23.907,23.711,23.781,1450724,0
2013-07-10,23.781,23.901,23.687,23.787,1478942,0
2013-07-11,23.987,24.165,23.841,23.957,1289851,0
2013-07-12,23.947,24.145,23.861,23.927,980884,0
2013-07-15,23.977,24.101,23.871,23.911,870217,0
2013-07-16,23.917,23.947,23.771,23.821,936198,0
2013-07-17,23.917,23.967,23.807,23.887,1972050,0
2013-07-18,23.891,24.218,23.857,24.057,1314609,0
2013-07-19,24.011,24.165,23.977,24.086,1404977,0
2013-07-22,24.116,24.541,24.091,24.406,1598182,0
2013-07-23,24.536,24.786,24.337,24.616,1681670,0
2013-07-24,24.73,24.736,24.327,24.381,2667997,0
2013-07-25,24.317,24.511,24.205,24.254,2794072,0
2013-07-26,22.83,23.244,22.4,23.004,6879925,0
2013-07-29,22.94,23.044,22.616,22.864,2573118,0
2013-07-30,22.95,23.388,22.85,23.344,1761475,0
2013-07-31,23.438,23.653,23.054,23.074,2063831,0
2013-08-01,23.524,24.218,23.498,24.165,3574749,0
2013-08-02,24.19,24.391,23.967,24.031,1154471,0
2013-08-05,23.961,24.155,23.951,24.096,625418,0
2013-08-06,24.051,24.165,23.931,24.145,1029486,0
2013-08-07,24.135,24.135,23.701,23.767,1096213,0
2013-08-08,23.887,24.071,23.781,23.887,1181225,0
2013-08-09,23.861,24.001,23.747,23.781,546624,0
2013-08-12,23.717,23.907,23.643,23.727,639645,0
2013-08-13,23.927,23.977,23.568,23.737,1280243,0
2013-08-14,23.364,23.921,23.334,23.921,1984702,0
2013-08-15,23.657,23.811,23.622,23.787,1321334,0
2013-08-16,23.761,23.931,23.711,23.917,1162915,0
2013-08-19,23.887,24.001,23.781,23.887,1505374,0
2013-08-20,23.857,24.171,23.697,24.111,1203499,0
2013-08-21,24.027,24.229,23.927,24.116,1015929,0
2013-08-22,24.101,24.416,24.101,24.366,521542,0
2013-08-23,24.416,24.421,24.229,24.401,756400,0
2013-08-26,24.421,24.601,24.347,24.426,983279,0
2013-08-27,24.249,24.303,23.891,23.927,675665,0
2013-08-28,23.881,24.076,23.811,24.007,539681,0
2013-08-29,23.911,24.047,23.847,23.951,1015671,0
2013-08-30,23.977,23.977,23.701,23.751,882905,0
2013-09-03,23.957,23.967,23.602,23.851,3023394,0
2013-09-04,23.881,24.011,23.867,23.901,575538,0
2013-09-05,23.851,23.957,23.781,23.817,915044,0
2013-09-06,23.941,24.195,23.767,24.061,763119,0
2013-09-09,24.171,24.516,24.171,24.431,740433,0
2013-09-10,24.571,24.676,24.516,24.561,748732,0
2013-09-11,24.566,24.771,24.516,24.741,633278,0
2013-09-12,24.751,24.886,24.586,24.606,517723,0
2013-09-13,24.711,24.711,24.446,24.616,599248,0
2013-09-16,24.811,25.056,24.751,24.881,1067785,0
2013-09-17,24.881,25.01,24.776,24.886,950297,0
2013-09-18,24.806,25.046,24.711,25.016,938014,0
2013-09-19,25.076,25.129,24.871,24.881,701053,0
2013-09-20,25.016,25.11,24.756,24.911,1853024,0
2013-09-23,24.911,24.976,24.636,24.681,913332,0
2013-09-24,24.796,24.996,24.606,24.721,714166,0
2013-09-25,24.776,25.066,24.676,24.891,1049110,0
2013-09-26,24.956,25.185,24.886,25.129,963321,0
2013-09-27,25.129,25.294,24.941,25.165,1673497,0
2013-09-30,25.096,25.644,24.981,25.459,2407329,0
2013-10-01,25.369,25.644,25.165,25.269,4143146,0
2013-10-02,27.043,28.619,26.913,28.156,16364416,0
2013-10-03,28.156,28.464,27.811,28.42,3894562,0
2013-10-04,28.38,28.459,28.156,28.375,1873432,0
2013-10-07,27.886,28.126,27.293,27.328,2897576,0
2013-10-08,27.378,27.577,26.53,26.784,2672277,0
2013-10-09,27.178,27.198,26.839,27.063,2299195,0
2013-10-10,27.313,27.676,27.283,27.503,1585012,0
2013-10-11,27.572,27.722,27.388,27.537,982855,0
2013-10-14,27.358,27.656,27.283,27.656,1093274,0
2013-10-15,27.572,27.646,27.413,27.587,1500168,0
2013-10-16,27.771,28.111,27.702,28.096,1853588,0
2013-10-17,28.061,28.081,27.791,27.886,1033457,0
2013-10-18,28.056,28.36,27.946,28.33,1358681,0
2013-10-21,28.41,28.779,28.316,28.719,1380932,0
2013-10-22,28.858,29.517,28.809,29.501,2896101,0
2013-10-23,29.292,29.507,29.133,29.387,2150290,0
2013-10-24,29.511,29.781,29.252,29.727,2313749,0
2013-10-25,29.697,29.767,29.347,29.757,1824527,0
2013-10-28,29.791,29.931,29.557,29.811,1630495,0
2013-10-29,29.926,30.031,29.611,29.916,2402306,0
2013-10-30,29.867,30.045,29.631,29.801,1293383,0
2013-10-31,29.701,29.851,29.527,29.647,1590815,0
2013-11-01,29.707,29.831,29.491,29.757,1209993,0
2013-11-04,29.911,29.986,29.791,29.926,1159509,0
2013-11-05,29.757,30.035,29.557,29.811,1452216,0
2013-11-06,29.877,30.195,29.857,30.165,1179352,0
2013-11-07,30.245,30.29,29.867,29.881,1779176,0
2013-11-08,29.891,30.325,29.807,30.315,1010232,0
2013-11-11,30.225,30.544,30.115,30.43,699890,0
2013-11-12,30.365,30.664,30.29,30.634,1067238,0
2013-11-13,30.524,31.069,30.365,31.063,1651288,0
2013-11-14,31.381,31.456,31.023,31.431,2279540,0
2013-11-15,31.411,31.671,31.271,31.656,907164,0
2013-11-18,31.851,32.115,31.606,31.765,1467443,0
2013-11-19,31.765,31.881,31.461,31.621,1533144,0
2013-11-20,31.651,31.821,31.281,31.316,1012614,0
2013-11-21,31.431,31.775,31.346,31.666,902833,0
2013-11-22,31.741,31.805,31.391,31.411,995303,0
2013-11-25,31.541,31.785,31.396,31.681,1556267,0
2013-11-26,31.811,31.855,31.626,31.646,973682,0
2013-11-27,31.661,31.671,31.236,31.421,1634044,0
2013-11-29,31.411,31.695,31.366,31.436,429540,0
2013-12-02,31.471,31.675,31.211,31.246,1188697,0
2013-12-03,31.162,31.431,31.162,31.361,1308778,0
2013-12-04,31.276,31.481,30.973,30.999,957928,0
2013-12-05,31.142,31.281,30.993,31.023,1054639,0
2013-12-06,31.261,31.621,31.083,31.596,1074479,0
2013-12-09,31.656,31.825,31.641,31.685,1090846,0
2013-12-10,31.591,31.765,31.586,31.661,904952,0
2013-12-11,31.661,31.751,31.341,31.511,1119847,0
2013-12-12,31.496,31.536,31.187,31.316,1107745,0
2013-12-13,31.411,31.521,31.192,31.301,744064,0
2013-12-16,31.451,31.506,31.256,31.436,1076072,0
2013-12-17,31.486,31.636,31.266,31.591,976851,0
2013-12-18,31.103,31.336,30.709,31.291,1849526,0
2013-12-19,31.192,31.456,30.524,30.669,1744163,0
2013-12-20,30.694,31.685,30.669,31.656,2254248,0
2013-12-23,31.666,31.821,31.456,31.711,1167660,0
2013-12-24,31.711,31.835,31.636,31.725,608479,0
2013-12-26,31.915,31.92,31.695,31.801,1263114,0
2013-12-27,31.975,31.985,31.805,31.831,613625,0
2013-12-30,31.805,32.245,31.785,32.15,659561,0
2013-12-31,32.265,32.474,32.245,32.404,520201,0
2014-01-02,32.354,32.653,32.354,32.634,1663283,0
2014-01-03,33.076,33.392,32.812,33.216,2064642,0
2014-01-06,33.406,33.515,32.544,32.554,2304704,0
2014-01-07,32.539,32.757,32.344,32.354,2364314,0
2014-01-08,32.29,32.384,31.975,32.115,3415208,0
2014-01-09,32.846,34.127,32.792,33.425,7777660,0
2014-01-10,33.621,34.177,33.525,34.172,3023552,0
2014-01-13,34.276,34.56,34.177,34.456,2898698,0
2014-01-14,34.57,35.05,34.46,34.815,1890491,0
2014-01-15,34.8,35.06,34.765,34.775,1010032,0
2014-01-16,34.55,34.84,34.55,34.62,1049630,0
2014-01-17,34.665,34.675,34.406,34.506,894596,0
2014-01-21,34.785,34.79,34.242,34.321,1481385,0
2014-01-22,34.331,34.9,34.331,34.825,1319167,0
2014-01-23,34.516,34.72,34.266,34.302,1199181,0
2014-01-24,34.222,34.326,33.232,33.362,2499101,0
2014-01-27,33.749,33.749,32.872,33.166,1598584,0
2014-01-28,33.396,34.097,33.332,33.635,1971305,0
2014-01-29,33.525,33.764,33.122,33.282,1143730,0
2014-01-30,33.521,33.799,33.386,33.739,1036511,0
2014-01-31,33.292,33.455,32.892,32.952,2062283,0
2014-02-03,32.896,33.062,31.481,31.715,2515659,0
2014-02-04,31.861,32.06,31.591,31.96,1596817,0
2014-02-05,31.871,32.075,31.631,31.97,1653321,0
2014-02-06,31.955,32.434,31.955,32.399,838541,0
2014-02-07,32.454,32.986,32.429,32.886,1135698,0
2014-02-10,32.846,33.182,32.786,33.152,1023213,0
2014-02-11,33.156,33.581,33.006,33.465,1329069,0
2014-02-12,33.396,33.571,33.236,33.352,808728,0
2014-02-13,33.096,33.551,33.086,33.515,870023,0
2014-02-14,33.415,33.435,33.086,33.421,914488,0
2014-02-18,33.501,33.571,33.232,33.342,1297720,0
2014-02-19,33.282,33.689,33.136,33.521,1376444,0
2014-02-20,33.505,33.754,33.292,33.655,1031018,0
2014-02-21,33.779,34.372,33.585,34.272,1283002,0
2014-02-24,34.262,34.676,34.142,34.332,1118565,0
2014-02-25,34.226,34.581,34.034,34.069,953729,0
2014-02-26,34.212,34.336,33.984,34.152,766231,0
2014-02-27,34.172,34.84,34.073,34.69,1265322,0
2014-02-28,34.73,35.295,34.641,35.075,1340453,0
2014-03-03,35.613,35.613,34.696,34.95,1249132,0
2014-03-04,35.33,35.653,35.03,35.513,1186032,0
2014-03-05,35.603,35.843,35.345,35.718,1079395,0
2014-03-06,35.873,35.928,35.533,35.748,1853650,0
2014-03-07,35.828,36.323,35.768,36.197,1631258,0
2014-03-10,36.253,36.307,36.013,36.133,1300132,0
2014-03-11,36.243,36.587,35.938,36.153,919315,0
2014-03-12,36.078,36.243,35.868,36.217,935484,0
2014-03-13,36.353,36.827,35.33,35.38,1149047,0
2014-03-14,35.374,35.838,35.265,35.36,1309340,0
2014-03-17,35.533,35.818,35.433,35.753,811807,0
2014-03-18,35.828,36.427,35.683,36.407,882759,0
2014-03-19,36.637,36.637,35.888,36.147,968881,0
2014-03-20,36.128,36.433,36.013,36.367,767498,0
2014-03-21,36.463,36.523,35.893,36.177,2573712,0
2014-03-24,36.253,36.553,35.608,35.878,843556,0
2014-03-25,36.058,36.243,34.916,34.946,1754875,0
2014-03-26,35.04,35.05,34.152,34.152,1761057,0
2014-03-27,34.376,35.1,33.884,34.846,1942348,0
2014-03-28,35.07,35.255,34.71,35.125,1147643,0
2014-03-31,35.27,35.653,35.185,35.463,786559,0
2014-04-01,35.678,36.063,35.608,36.008,1596217,0
2014-04-02,36.243,36.293,35.728,35.838,1372211,0
2014-04-03,35.758,35.928,35.4,35.728,1955203,0
2014-04-04,34.91,35.035,33.889,34.054,6759580,0
2014-04-07,33.839,34.029,32.338,33.102,3507156,0
2014-04-08,32.976,33.535,32.548,33.411,2285229,0
2014-04-09,33.415,33.665,33.146,33.611,1580616,0
2014-04-10,33.561,33.675,32.916,33.116,2062411,0
2014-04-11,32.628,33.302,32.568,32.826,1799964,0
2014-04-14,32.986,33.102,32.608,32.982,1870912,0
2014-04-15,33.072,33.471,32.518,33.332,1614755,0
2014-04-16,33.611,33.994,33.571,33.839,1373274,0
2014-04-17,33.789,34.049,33.769,33.859,1134436,0
2014-04-21,33.874,33.919,33.665,33.774,1309514,0
2014-04-22,33.819,34.054,33.64,33.809,1785418,0
2014-04-23,33.809,33.894,33.262,33.266,1935701,0
2014-04-24,33.425,33.455,32.776,33.126,2603210,0
2014-04-25,32.992,33.282,32.772,32.776,1510740,0
2014-04-28,32.946,33.066,32.349,32.544,1624119,0
2014-04-29,32.678,32.786,32.249,32.728,2452094,0
2014-04-30,32.688,33.362,32.508,33.332,1363662,0
2014-05-01,33.415,33.744,32.896,32.936,1737784,0
2014-05-02,33.002,33.511,32.912,33.242,1524848,0
2014-05-05,33.032,33.415,32.786,33.356,1278283,0
2014-05-06,33.252,33.615,33.146,33.376,1482843,0
2014-05-07,33.392,33.744,33.082,33.724,1317391,0
2014-05-08,33.719,34.536,33.709,33.964,1843635,0
2014-05-09,33.844,34.376,33.734,34.252,1944611,0
2014-05-12,34.232,34.77,33.864,34.073,2195430,0
2014-05-13,33.864,33.924,33.421,33.611,3093780,0
2014-05-14,33.655,33.839,33.376,33.615,1505414,0
2014-05-15,33.601,33.844,33.222,33.67,1485346,0
2014-05-16,33.704,33.879,33.471,33.844,1688369,0
2014-05-19,33.859,34.512,33.819,34.296,1418324,0
2014-05-20,34.282,34.372,33.591,33.605,1129991,0
2014-05-21,33.794,34.029,33.699,33.724,1531349,0
2014-05-22,33.734,34.034,33.531,33.874,1272626,0
2014-05-23,33.954,34.482,33.954,34.422,1171979,0
2014-05-27,34.546,34.761,34.416,34.562,897916,0
2014-05-28,34.642,35.04,34.482,34.846,1206952,0
2014-05-29,34.96,35.066,34.552,34.592,1066936,0
2014-05-30,34.552,34.646,34.177,34.202,1272402,0
2014-06-02,34.192,34.642,34.187,34.492,1046933,0
2014-06-03,34.312,34.691,34.276,34.626,1321071,0
2014-06-04,34.532,34.686,34.216,34.632,691410,0
2014-06-05,34.701,34.791,34.422,34.452,1201284,0
2014-06-06,34.622,35.056,34.482,34.99,1509344,0
2014-06-09,34.976,35.544,34.921,35.499,1085289,0
2014-06-10,35.39,35.629,35.34,35.499,1320554,0
2014-06-11,35.355,35.524,35.206,35.39,746536,0
2014-06-12,35.34,35.509,35.09,35.316,1041097,0
2014-06-13,35.524,35.809,35.24,35.683,1269552,0
2014-06-16,35.659,35.733,35.206,35.3,1144891,0
2014-06-17,35.13,35.316,34.98,35.176,1648829,0
2014-06-18,35.25,35.346,34.836,35.016,1499287,0
2014-06-19,35.02,35.429,34.966,35.365,1273113,0
2014-06-20,35.449,35.699,35.355,35.639,1868526,0
2014-06-23,35.564,35.913,35.35,35.879,907804,0
2014-06-24,35.793,36.289,35.713,35.869,1071407,0
2014-06-25,35.749,36.199,35.679,36.023,585944,0
2014-06-26,35.993,36.123,35.719,35.943,471856,0
2014-06-27,35.853,36.233,35.853,36.179,646684,0
2014-06-30,36.163,36.359,36.013,36.343,842298,0
2014-07-01,36.389,37.122,36.299,36.669,1425502,0
2014-07-02,36.609,36.813,36.303,36.353,655866,0
2014-07-03,36.539,36.927,35.883,36.823,688242,0
2014-07-07,36.189,36.659,36.189,36.633,746314,0
2014-07-08,36.579,36.579,36.319,36.469,778618,0
2014-07-09,36.619,36.767,36.409,36.639,617814,0
2014-07-10,36.219,36.619,36.083,36.359,684213,0
2014-07-11,36.403,36.523,36.133,36.469,704128,0
2014-07-14,36.699,37.067,36.609,36.893,558856,0
2014-07-15,36.913,37.147,36.363,36.719,900209,0
2014-07-16,36.887,37.037,36.209,36.393,861300,0
2014-07-17,35.803,36.379,35.529,35.559,1092746,0
2014-07-18,35.739,36.359,35.679,36.299,1098388,0
2014-07-21,36.213,36.543,36.069,36.429,708715,0
2014-07-22,36.559,36.957,36.459,36.813,877108,0
2014-07-23,36.913,36.973,36.733,36.823,446902,0
2014-07-24,37.023,37.023,36.193,36.249,1347084,0
2014-07-25,36.049,36.053,35.659,35.803,1251428,0
2014-07-28,35.829,35.879,35.409,35.639,1489080,0
2014-07-29,35.613,35.969,35.404,35.783,1869663,0
2014-07-30,35.419,35.419,34.346,35.246,3763181,0
2014-07-31,35.076,35.22,34.502,34.556,2192419,0
2014-08-01,34.432,34.651,34.202,34.556,1760915,0
2014-08-04,34.626,34.681,34.386,34.596,1369457,0
2014-08-05,34.432,34.532,33.964,33.989,1578579,0
2014-08-06,33.689,34.372,33.689,33.909,1434967,0
2014-08-07,34.044,34.044,33.595,33.934,1911451,0
2014-08-08,33.969,34.512,33.969,34.402,2600169,0
2014-08-11,34.546,34.941,34.522,34.661,975613,0
2014-08-12,34.536,34.896,34.376,34.486,788530,0
2014-08-13,34.602,35.336,34.602,35.306,2215496,0
2014-08-14,35.286,35.539,35.226,35.445,1113617,0
2014-08-15,35.565,35.744,35.216,35.415,1267043,0
2014-08-18,35.624,35.879,35.455,35.704,645730,0
2014-08-19,35.854,35.974,35.794,35.879,682769,0
2014-08-20,35.819,35.969,35.479,35.904,749850,0
2014-08-21,35.974,36.149,35.804,35.944,637369,0
2014-08-22,35.874,36.179,35.799,35.994,536622,0
2014-08-25,36.219,36.219,35.994,36.104,497869,0
2014-08-26,36.209,36.299,36.034,36.164,447536,0
2014-08-27,36.154,36.164,35.859,36.094,741971,0
2014-08-28,36.024,36.124,35.814,36.024,553833,0
2014-08-29,36.069,36.384,35.899,36.289,719261,0
2014-09-02,36.289,36.818,36.254,36.354,1448693,0
2014-09-03,36.474,36.624,35.784,35.999,1056095,0
2014-09-04,36.074,36.279,35.909,35.909,1140027,0
2014-09-05,35.954,36.189,35.929,36.174,392061,0
2014-09-08,36.149,36.239,35.859,36.024,392831,0
2014-09-09,35.949,36.114,35.38,35.405,1796719,0
2014-09-10,35.336,35.829,35.216,35.759,1050487,0
2014-09-11,35.684,35.794,35.425,35.595,888644,0
2014-09-12,35.609,35.744,35.19,35.455,999188,0
2014-09-15,35.459,35.545,35.19,35.376,1060327,0
2014-09-16,35.206,35.869,34.966,35.694,1328176,0
2014-09-17,35.669,35.929,35.505,35.629,656666,0
2014-09-18,35.759,36.109,35.664,35.834,801416,0
2014-09-19,36.054,36.079,35.376,35.449,1968907,0
2014-09-22,35.356,35.849,35.166,35.196,789218,0
2014-09-23,35.026,35.286,34.661,34.661,926211,0
2014-09-24,34.706,34.876,34.626,34.746,1318733,0
2014-09-25,34.721,34.951,34.296,34.602,1700768,0
2014-09-26,34.741,35.405,34.612,35.236,1505310,0
2014-09-29,34.846,35.29,34.836,35.036,1265730,0
2014-09-30,35.126,35.27,34.806,34.871,1892367,0
2014-10-01,34.881,34.956,34.232,34.326,2340659,0
2014-10-02,35.979,36.729,35.176,36.054,3872882,0
2014-10-03,36.384,38.271,36.159,38.086,4154942,0
2014-10-06,38.305,38.965,38.235,38.525,3614513,0
2014-10-07,38.311,38.345,37.737,37.737,1689025,0
2014-10-08,37.733,37.917,37.253,37.793,1979766,0
2014-10-09,37.793,37.947,36.898,36.913,1710471,0
2014-10-10,36.958,37.333,36.349,36.369,2066555,0
2014-10-13,36.419,36.649,35.754,35.769,2174658,0
2014-10-14,35.959,36.399,35.809,35.929,2193589,0
2014-10-15,35.439,36.264,35.126,35.844,2544465,0
2014-10-16,35.206,35.969,35.196,35.844,1856078,0
2014-10-17,36.169,36.569,35.799,36.104,1842188,0
2014-10-20,36.004,36.399,36.004,36.384,1107351,0
2014-10-21,36.719,37.717,36.544,37.703,1668836,0
2014-10-22,38.451,39.015,38.076,38.385,2523500,0
2014-10-23,38.77,38.915,38.48,38.605,1025048,0
2014-10-24,38.68,39.239,38.66,39.215,850124,0
2014-10-27,39.085,39.333,38.725,39.219,1282066,0
2014-10-28,39.373,39.981,39.274,39.977,693818,0
2014-10-29,40.031,40.257,39.537,39.727,1250450,0
2014-10-30,39.667,40.017,39.373,39.817,1152222,0
2014-10-31,40.367,40.381,40.027,40.171,1487368,0
2014-11-03,40.157,40.421,40.087,40.117,1051021,0
2014-11-04,40.087,41.343,39.921,41.313,1838185,0
2014-11-05,41.513,41.728,41.075,41.08,1705155,0
2014-11-06,41.274,41.783,41.045,41.563,1295000,0
2014-11-07,41.463,41.539,41.07,41.299,1101917,0
2014-11-10,41.403,42.007,41.204,41.977,1379306,0
2014-11-11,41.877,42.067,41.683,41.997,665998,0
2014-11-12,41.887,42.077,41.683,42.063,682940,0
2014-11-13,42.047,42.097,41.768,41.967,1298460,0
2014-11-14,41.873,41.953,41.343,41.553,966430,0
2014-11-17,41.393,41.723,41.244,41.699,670835,0
2014-11-18,41.633,41.877,41.579,41.659,740737,0
2014-11-19,41.553,41.593,41.09,41.489,701575,0
2014-11-20,41.343,41.843,41.264,41.703,663926,0
2014-11-21,42.033,42.197,41.689,41.788,602605,0
2014-11-24,42.023,42.653,41.753,42.617,1097414,0
2014-11-25,42.737,42.813,42.303,42.463,873904,0
2014-11-26,42.523,42.767,42.387,42.767,442426,0
2014-11-28,42.843,43.282,42.827,43.107,532855,0
2014-12-01,42.863,42.873,41.523,41.589,1681414,0
2014-12-02,41.833,42.467,41.489,42.453,815429,0
2014-12-03,42.457,42.847,42.223,42.793,656688,0
2014-12-04,42.693,42.843,42.137,42.353,820556,0
2014-12-05,42.487,42.643,42.083,42.207,594039,0
2014-12-08,42.023,42.437,41.125,41.359,1320550,0
2014-12-09,40.816,41.768,40.716,41.683,700565,0
2014-12-10,41.659,41.713,40.726,40.786,1240203,0
2014-12-11,40.89,41.274,40.721,40.776,799504,0
2014-12-12,40.541,40.641,39.506,39.546,1538646,0
2014-12-15,39.716,39.906,38.969,39.303,1591954,0
2014-12-16,39.179,39.244,38.509,38.569,1171919,0
2014-12-17,38.679,39.681,38.534,39.536,1590059,0
2014-12-18,40.021,40.551,39.811,40.506,1116290,0
2014-12-19,40.441,40.691,40.031,40.581,2053971,0
2014-12-22,40.581,40.99,40.581,40.781,928530,0
2014-12-23,41.015,41.145,40.531,40.766,646558,0
2014-12-24,40.756,41.219,40.716,40.895,254669,0
2014-12-26,41.12,41.164,40.656,40.681,456508,0
2014-12-29,40.696,41.02,40.576,40.786,580265,0
2014-12-30,40.676,40.676,40.281,40.416,680167,0
2014-12-31,40.606,40.96,40.246,40.296,628349,0
2015-01-02,40.561,40.706,39.946,40.256,498506,0
2015-01-05,40.101,40.201,39.402,39.571,1176339,0
2015-01-06,39.671,39.856,38.799,39.119,1722827,0
2015-01-07,39.338,39.631,38.994,39.576,1798656,0
2015-01-08,42.797,43.073,41.833,42.317,3875829,0
2015-01-09,42.527,42.953,42.107,42.667,2468186,0
2015-01-12,42.887,43.023,42.123,42.277,1211699,0
2015-01-13,42.563,43.227,41.709,42.417,1536918,0
2015-01-14,41.803,42.627,41.773,42.277,1465430,0
2015-01-15,43.227,43.227,41.917,42.267,2363883,0
2015-01-16,42.307,43.835,42.093,43.736,1980768,0
2015-01-20,43.865,44.175,42.717,43.472,1321105,0
2015-01-21,43.432,43.676,43.057,43.237,1091378,0
2015-01-22,43.586,44.115,42.747,44.1,1025044,0
2015-01-23,44.02,44.325,43.772,44.065,1229932,0
2015-01-26,43.925,44.359,43.416,44.354,1063376,0
2015-01-27,43.722,44.235,43.552,43.925,1562914,0
2015-01-28,44.199,44.339,43.482,43.622,1719565,0
2015-01-29,43.582,43.951,43.346,43.901,928006,0
2015-01-30,43.841,44.125,43.432,43.582,1609316,0
2015-02-02,43.742,44.285,43.067,44.279,1258186,0
2015-02-03,44.469,44.918,44.285,44.708,858549,0
2015-02-04,44.494,44.858,44.259,44.444,746496,0
2015-02-05,44.653,45.356,44.514,45.271,969230,0
2015-02-06,45.236,45.391,44.888,45.027,854512,0
2015-02-09,44.903,45.091,44.618,44.838,542757,0
2015-02-10,45.111,45.131,44.563,45.101,794698,0
2015-02-11,45.156,45.376,44.948,45.256,533734,0
2015-02-12,45.501,46.146,45.266,46.021,730286,0
2015-02-13,46.071,46.221,45.531,45.861,920838,0
2015-02-17,45.801,45.901,45.616,45.781,631796,0
2015-02-18,45.601,46.006,45.436,46.001,693700,0
2015-02-19,45.926,46.201,45.656,46.036,355909,0
2015-02-20,45.856,46.316,45.426,46.286,738156,0
2015-02-23,46.286,46.286,45.906,46.046,518399,0
2015-02-24,46.001,46.111,45.766,45.891,979779,0
2015-02-25,45.926,46.086,45.816,45.996,746560,0
2015-02-26,46.046,46.331,46.006,46.331,797567,0
2015-02-27,46.331,46.426,45.831,45.861,747253,0
2015-03-02,45.756,46.351,45.696,46.316,748516,0
2015-03-03,46.341,46.341,45.736,45.931,662184,0
2015-03-04,45.941,46.006,45.466,45.936,460884,0
2015-03-05,46.121,46.361,45.731,46.181,493535,0
2015-03-06,45.881,46.051,45.007,45.201,855272,0
2015-03-09,45.276,45.451,45.027,45.146,809606,0
2015-03-10,44.898,44.918,44.045,44.065,1002894,0
2015-03-11,43.935,44.608,43.771,44.544,1058175,0
2015-03-12,44.778,45.226,44.768,45.156,822224,0
2015-03-13,45.032,45.067,44.179,44.509,785569,0
2015-03-16,44.718,45.266,44.623,45.226,1001291,0
2015-03-17,45.131,45.951,45.131,45.791,934392,0
2015-03-18,45.656,46.176,45.236,45.926,1237640,0
2015-03-19,46.651,46.845,46.006,46.406,1126678,0
2015-03-20,46.651,46.909,45.951,45.961,1679297,0
2015-03-23,45.961,46.196,45.781,45.796,737098,0
2015-03-24,45.996,45.996,45.406,45.481,1294925,0
2015-03-25,45.751,45.751,44.668,44.668,1918855,0
2015-03-26,44.474,44.982,44.06,44.863,1716754,0
2015-03-27,44.868,45.246,44.633,44.918,942605,0
2015-03-30,44.992,45.811,44.878,45.766,1406292,0
2015-03-31,45.791,46.036,45.431,45.771,845574,0
2015-04-01,45.866,45.891,45.136,45.846,868290,0
2015-04-02,45.721,46.236,45.661,45.891,700642,0
2015-04-06,45.551,46.536,45.411,46.226,1859566,0
2015-04-07,46.336,46.436,45.886,46.046,2127766,0
2015-04-08,47.559,49.899,47.429,49.232,4486876,0
2015-04-09,49.537,49.829,48.732,49.242,2526719,0
2015-04-10,49.75,49.884,49.292,49.765,1568531,0
2015-04-13,49.799,49.924,48.977,48.977,1313553,0
2015-04-14,48.972,49.447,48.762,49.252,1075801,0
2015-04-15,49.431,50.354,49.147,49.954,1831679,0
2015-04-16,49.844,50.144,49.617,49.78,1221528,0
2015-04-17,49.332,49.814,49.162,49.799,2335075,0
2015-04-20,50.074,50.234,49.894,50.069,1606277,0
2015-04-21,50.264,50.924,49.949,50.739,1233694,0
2015-04-22,50.924,51.148,50.404,50.859,941192,0
2015-04-23,50.814,50.924,50.674,50.779,672600,0
2015-04-24,50.834,50.924,50.399,50.819,706196,0
2015-04-27,50.849,50.944,50.359,50.604,552021,0
2015-04-28,50.484,50.739,49.934,50.414,1046158,0
2015-04-29,50.299,51.074,49.914,50.874,876103,0
2015-04-30,50.439,50.849,49.939,50.064,1295728,0
2015-05-01,50.364,50.779,49.999,50.459,751717,0
2015-05-04,50.474,50.824,50.334,50.384,719471,0
2015-05-05,50.119,50.609,50.049,50.459,1115061,0
2015-05-06,50.699,50.869,50.404,50.569,1111522,0
2015-05-07,50.454,50.774,50.244,50.604,1011369,0
2015-05-08,51.208,51.208,50.699,50.864,1213804,0
2015-05-11,50.929,51.213,50.684,51.009,822024,0
2015-05-12,50.664,50.839,50.344,50.664,905655,0
2015-05-13,50.654,51.313,50.594,51.298,1002696,0
2015-05-14,51.823,52.366,51.533,52.211,1380582,0
2015-05-15,52.251,52.666,51.927,52.031,1225721,0
2015-05-18,51.897,52.691,51.897,52.551,1234418,0
2015-05-19,52.711,52.961,52.481,52.621,1335617,0
2015-05-20,52.276,52.396,51.713,52.016,1705801,0
2015-05-21,51.878,52.806,51.843,52.631,1322509,0
2015-05-22,52.431,52.591,52.231,52.481,697102,0
2015-05-26,52.291,52.441,51.713,52.106,929912,0
2015-05-27,52.086,52.301,51.907,52.131,1159297,0
2015-05-28,52.121,52.266,51.798,52.151,891022,0
2015-05-29,52.211,52.221,51.773,52.121,1301881,0
2015-06-01,52.281,52.456,51.778,52.301,1119879,0
2015-06-02,52.221,53.031,51.982,52.791,1280930,0
2015-06-03,53.161,53.466,52.821,53.266,1312295,0
2015-06-04,52.946,53.226,52.286,52.351,698102,0
2015-06-05,52.336,53.071,51.992,52.766,839283,0
2015-06-08,52.936,53.036,52.021,52.106,773198,0
2015-06-09,52.091,52.546,51.833,52.411,756150,0
2015-06-10,52.566,53.131,52.566,53.036,785613,0
2015-06-11,53.061,53.326,52.656,52.851,908280,0
2015-06-12,52.501,53.101,52.466,52.491,778804,0
2015-06-15,52.016,52.626,51.568,52.431,1148685,0
2015-06-16,52.456,53.181,52.456,52.996,1008902,0
2015-06-17,53.256,53.336,52.726,53.036,540498,0
2015-06-18,53.116,53.765,52.861,53.615,921190,0
2015-06-19,53.61,53.61,52.981,53.031,1112234,0
2015-06-22,53.411,53.705,53.226,53.526,518069,0
2015-06-23,53.72,53.835,53.111,53.306,605060,0
2015-06-24,53.296,53.471,52.716,52.786,637623,0
2015-06-25,52.821,52.986,52.636,52.876,693896,0
2015-06-26,52.996,53.211,52.536,52.591,977061,0
2015-06-29,51.997,52.456,51.308,51.318,982469,0
2015-06-30,51.778,51.843,51.413,51.658,1700004,0
2015-07-01,52.166,52.856,52.086,52.476,1125453,0
2015-07-02,52.486,52.511,51.818,52.216,671267,0
2015-07-06,51.803,52.516,51.633,52.211,596970,0
2015-07-07,52.686,52.761,51.768,52.551,1474103,0
2015-07-08,52.116,52.366,51.473,51.833,1003296,0
2015-07-09,52.616,53.056,52.171,52.186,707113,0
2015-07-10,52.591,52.986,52.311,52.906,582552,0
2015-07-13,53.231,53.321,52.546,53.156,598170,0
2015-07-14,53.191,53.381,52.981,53.176,415092,0
2015-07-15,53.151,53.456,52.896,53.131,510212,0
2015-07-16,53.546,54.024,53.136,53.7,1046953,0
2015-07-17,53.7,53.8,52.966,53.221,562725,0
2015-07-20,53.316,54.469,52.936,53.929,1598864,0
2015-07-21,53.929,54.154,53.196,53.351,627811,0
2015-07-22,53.256,53.919,53.006,53.141,896559,0
2015-07-23,53.081,53.306,52.496,52.621,756176,0
2015-07-24,52.631,52.851,51.882,52.161,918184,0
2015-07-27,51.758,52.196,51.004,51.019,1623095,0
2015-07-28,51.793,55.328,50.994,54.884,3888619,0
2015-07-29,55.034,57.086,55.014,55.782,3331501,0
2015-07-30,55.593,56.027,55.258,55.847,1671157,0
2015-07-31,56.226,56.401,55.568,55.972,1853190,0
2015-08-03,55.977,56.456,55.678,56.062,1170120,0
2015-08-04,56.122,56.751,55.957,56.176,852902,0
2015-08-05,56.596,57.201,56.411,56.581,1089004,0
2015-08-06,56.751,56.996,55.877,56.186,986080,0
2015-08-07,56.112,56.416,55.867,56.296,720530,0
2015-08-10,56.686,57.436,56.671,57.271,851701,0
2015-08-11,56.551,57.111,56.466,56.966,706723,0
2015-08-12,56.701,57.516,55.927,57.226,713596,0
2015-08-13,57.276,57.986,56.971,57.936,965477,0
2015-08-14,57.786,58.576,57.411,58.411,1156491,0
2015-08-17,58.096,58.726,57.686,58.546,655531,0
2015-08-18,58.556,59.083,58.446,58.746,1169506,0
2015-08-19,58.371,59.228,58.076,58.89,786879,0
2015-08-20,58.301,58.561,57.911,58.061,1037159,0
2015-08-21,57.276,57.571,55.897,55.902,1788797,0
2015-08-24,53.096,54.934,50.639,52.891,2254933,0
2015-08-25,54.894,54.934,52.886,52.961,1546725,0
2015-08-26,54.289,54.674,52.851,54.499,1158493,0
2015-08-27,55.068,56.206,54.814,55.932,690371,0
2015-08-28,55.682,56.651,55.343,56.171,756244,0
2015-08-31,55.952,56.186,55.473,55.633,710392,0
2015-09-01,54.449,54.989,53.969,54.119,729814,0
2015-09-02,54.939,55.178,54.174,55.178,634508,0
2015-09-03,55.508,56.146,55.283,55.438,779468,0
2015-09-04,54.899,55.423,54.679,55.083,721004,0
2015-09-08,56.186,56.796,55.608,56.651,883785,0
2015-09-09,57.171,57.346,55.897,56.007,832730,0
2015-09-10,55.837,57.026,55.478,56.401,762036,0
2015-09-11,56.092,56.991,55.762,56.976,665142,0
2015-09-14,56.961,57.156,56.201,56.236,1012130,0
2015-09-15,56.681,57.401,56.077,57.146,747235,0
2015-09-16,57.121,57.356,56.656,57.191,838737,0
2015-09-17,57.311,57.861,57.096,57.251,840983,0
2015-09-18,56.621,57.301,56.586,56.806,1704101,0
2015-09-21,57.331,58.301,57.236,58.056,1017737,0
2015-09-22,57.421,58.041,57.191,57.966,1163498,0
2015-09-23,58.201,58.949,57.891,58.576,774063,0
2015-09-24,57.966,58.281,57.186,57.691,1034331,0
2015-09-25,58.216,58.796,57.486,57.806,744230,0
2015-09-28,57.611,57.756,55.687,55.937,1185341,0
2015-09-29,56.057,56.981,55.822,56.911,1400763,0
2015-09-30,57.276,57.886,56.396,57.301,1112440,0
2015-10-01,57.916,58.276,56.916,58.206,1500674,0
2015-10-02,57.756,59.158,56.916,59.158,1317469,0
2015-10-05,59.933,60.078,58.311,58.386,2033079,0
2015-10-06,58.346,58.486,57.196,57.621,2177231,0
2015-10-07,62.181,64.333,61.056,64.028,4556484,0
2015-10-08,64.478,66.25,64.258,66.15,3503309,0
2015-10-09,65.975,66.51,65.353,66.435,2032267,0
2015-10-12,66.385,67.604,66.01,66.795,2043161,0
2015-10-13,66.55,67.299,64.533,64.763,2923261,0
2015-10-14,64.923,65.373,62.891,63.389,3520127,0
2015-10-15,63.733,64.858,63.155,64.803,2193047,0
2015-10-16,64.798,65.438,64.743,65.358,1257602,0
2015-10-19,65.148,66.65,64.953,66.56,2599169,0
2015-10-20,66.39,66.62,65.053,65.348,1808636,0
2015-10-21,65.846,66.235,64.738,65.542,2207062,0
2015-10-22,65.746,66.939,65.513,66.735,2055692,0
2015-10-23,67.339,67.409,66.255,66.894,1340695,0
2015-10-26,67.009,67.009,66.215,66.37,1238182,0
2015-10-27,66.195,66.36,64.593,65.418,2159809,0
2015-10-28,65.91,68.853,65.562,68.643,3128490,0
2015-10-29,68.373,69.613,68.069,68.139,1800610,0
2015-10-30,68.094,68.758,67.904,68.129,1167702,0
2015-11-02,68.049,68.228,67.284,68.039,1200591,0
2015-11-03,67.874,67.894,66.795,67.484,989906,0
2015-11-04,67.424,68.463,67.094,67.994,896130,0
2015-11-05,67.864,68.613,67.484,68.523,821515,0
2015-11-06,68.283,69.863,68.084,69.863,1090217,0
2015-11-09,69.223,69.753,68.253,69.173,1445836,0
2015-11-10,68.783,69.483,68.583,68.933,1596851,0
2015-11-11,69.053,69.933,68.513,69.633,1138206,0
2015-11-12,69.363,69.443,68.533,68.823,1064433,0
2015-11-13,68.533,69.743,68.004,68.963,1333595,0
2015-11-16,68.683,69.153,68.114,69.083,860836,0
2015-11-17,69.183,70.582,69.163,70.013,1162029,0
2015-11-18,70.263,70.881,69.523,70.831,1284148,0
2015-11-19,70.871,71.57,70.682,71.2,1221386,0
2015-11-20,71.57,71.86,71.021,71.19,1068740,0
2015-11-23,71.31,72.829,71.29,72.59,1299962,0
2015-11-24,72.38,72.77,71.7,72.18,1152269,0
2015-11-25,72.3,72.51,72.03,72.37,790868,0
2015-11-27,72.14,72.66,71.41,72.22,698079,0
2015-11-30,72.48,72.819,70.722,70.781,6497211,0
2015-12-01,71.001,71.98,70.463,71.021,1560728,0
2015-12-02,70.931,71.84,70.632,71.6,1173616,0
2015-12-03,72.01,72.05,68.913,69.273,1558230,0
2015-12-04,69.283,70.413,68.913,70.323,1008080,0
2015-12-07,70.383,70.562,69.043,69.693,892667,0
2015-12-08,69.083,70.632,68.943,70.253,865695,0
2015-12-09,69.753,70.503,69.213,69.563,1141409,0
2015-12-10,69.693,74.568,69.223,71.38,4022508,0
2015-12-11,70.732,71.061,69.083,69.623,2382917,0
2015-12-14,69.753,71.41,69.503,70.263,1651677,0
2015-12-15,70.941,71.79,70.513,71.35,1393753,0
2015-12-16,64.987,66.884,62.94,65.626,12832767,0
2015-12-17,65.935,66.295,63.797,64.117,4177258,0
2015-12-18,63.897,64.657,63.05,63.737,5846479,0
2015-12-21,63.937,64.587,62.65,63.817,2005549,0
2015-12-22,64.187,64.637,63.737,64.297,1736321,0
2015-12-23,64.887,65.726,64.627,65.556,1080649,0
2015-12-24,65.247,65.646,64.967,65.437,610172,0
2015-12-28,65.247,65.596,64.617,65.526,1119828,0
2015-12-29,65.826,66.635,65.826,66.455,956582,0
2015-12-30,66.175,66.415,65.127,65.197,1049264,0
2015-12-31,65.097,65.507,64.267,64.447,1363072,0
2016-01-04,63.448,63.657,61.91,62.52,2684130,0
2016-01-05,62.99,63.617,62.72,63.488,2402970,0
2016-01-06,62.75,64.017,62.276,63.687,2914139,0
2016-01-07,62.42,63.279,61.001,61.3,2345066,0
2016-01-08,61.81,62.53,59.962,60.122,1872570,0
2016-01-11,60.212,60.921,57.674,58.464,2909332,0
2016-01-12,59.062,59.102,56.954,58.464,3309907,0
2016-01-13,58.624,58.834,56.035,56.344,3669411,0
2016-01-14,56.464,57.904,55.885,57.304,1957260,0
2016-01-15,56.065,57.104,55.516,57.044,3348875,0
2016-01-19,57.594,58.434,56.994,57.264,2624148,0
2016-01-20,56.085,58.304,54.737,57.974,3484653,0
2016-01-21,57.984,58.684,56.984,57.234,2454121,0
2016-01-22,57.974,58.983,57.724,58.804,1884665,0
2016-01-25,58.734,59.122,57.494,57.604,2311489,0
2016-01-26,57.674,58.854,57.004,58.604,2501099,0
2016-01-27,58.074,58.264,55.715,56.494,2722623,0
2016-01-28,56.964,57.354,55.486,55.795,1864575,0
2016-01-29,56.095,58.914,55.805,58.894,2534987,0
2016-02-01,58.424,59.972,58.174,59.562,1890534,0
2016-02-02,58.714,58.714,56.204,56.494,1965757,0
2016-02-03,56.954,57.944,55.995,57.274,1972067,0
2016-02-04,57.034,57.844,56.804,57.634,1056767,0
2016-02-05,57.594,57.634,55.526,55.705,1277292,0
2016-02-08,54.757,54.757,51.24,52.489,2276856,0
2016-02-09,51.57,53.828,51.57,52.419,1802540,0
2016-02-10,52.759,54.737,52.759,54.437,2675206,0
2016-02-11,53.149,55.397,52.699,54.857,2134151,0
2016-02-12,55.607,56.815,54.817,56.755,1963807,0
2016-02-16,57.245,58.195,56.595,58.055,1392601,0
2016-02-17,58.705,59.173,57.845,59.143,1655984,0
2016-02-18,59.493,59.543,57.935,57.965,1575992,0
2016-02-19,57.915,59.203,57.26,59.113,1566123,0
2016-02-22,59.593,61.602,59.593,61.412,1444469,0
2016-02-23,61.003,61.682,60.443,60.533,1265682,0
2016-02-24,59.933,62.022,59.693,61.842,1086948,0
2016-02-25,62.162,62.942,61.752,62.332,968469,0
2016-02-26,62.492,62.742,61.122,61.552,1032719,0
2016-02-29,61.332,62.112,60.673,60.903,1416859,0
2016-03-01,61.232,62.682,60.703,62.662,1020037,0
2016-03-02,62.692,62.702,61.562,62.172,870665,0
2016-03-03,61.902,62.942,61.307,62.912,992438,0
2016-03-04,62.812,63.43,62.182,63.211,1376555,0
2016-03-07,62.892,62.952,60.063,60.483,2223724,0
2016-03-08,60.063,60.303,58.875,58.885,2562943,0
2016-03-09,58.994,59.333,58.525,59.223,1154291,0
2016-03-10,59.593,60.313,59.233,59.783,1401332,0
2016-03-11,60.233,60.963,59.833,60.113,1217617,0
2016-03-14,59.853,60.173,58.815,58.885,1551778,0
2016-03-15,58.615,59.553,58.295,58.425,1969342,0
2016-03-16,58.155,59.253,58.065,59.033,1393145,0
2016-03-17,59.153,59.893,58.825,59.853,1552239,0
2016-03-18,58.964,59.703,58.785,59.303,1735431,0
2016-03-21,59.333,60.053,59.193,59.433,1099753,0
2016-03-22,58.895,59.933,58.495,59.573,1549028,0
2016-03-23,59.523,60.403,58.994,59.623,1942194,0
2016-03-24,59.183,60.153,58.655,60.123,1369286,0
2016-03-28,60.143,60.503,59.503,60.043,1010033,0
2016-03-29,60.093,64.369,59.973,62.912,3432177,0
2016-03-30,62.972,63.3,62.102,62.732,1204159,0
2016-03-31,62.732,65.499,62.732,65.249,2423947,0
2016-04-01,64.479,65.119,63.939,65.099,1354273,0
2016-04-04,65.289,65.709,64.449,64.719,1731019,0
2016-04-05,64.369,65.859,64.159,65.099,1879990,0
2016-04-06,67.227,71.614,67.227,70.805,4608924,0
2016-04-07,70.805,72.873,70.595,71.684,3259352,0
2016-04-08,71.834,72.434,71.344,72.144,1494460,0
2016-04-11,72.863,73.962,72.064,72.234,2060900,0
2016-04-12,72.304,72.572,71.214,71.754,2696023,0
2016-04-13,72.014,75.74,71.884,75.62,2969175,0
2016-04-14,75.69,76.13,75.078,75.241,2632321,0
2016-04-15,75.311,75.94,75.001,75.63,1585466,0
2016-04-18,75.75,77.09,75.66,76.86,1720399,0
2016-04-19,77.41,77.47,75.82,76.54,2048821,0
2016-04-20,77.14,77.19,75.51,75.94,4524002,0
2016-04-21,75.79,75.79,73.767,74.212,2820730,0
2016-04-22,74.212,74.342,72.873,73.232,36758353,0
2016-04-25,73.952,74.252,73.052,73.232,2361433,0
2016-04-26,73.342,73.872,72.524,73.132,2330756,0
2016-04-27,73.452,75.89,73.152,74.692,2843241,0
2016-04-28,74.781,74.801,72.514,72.754,1527123,0
2016-04-29,72.594,73.023,71.614,72.124,2357714,0
2016-05-02,72.704,73.212,72.134,73.202,1486673,0
2016-05-03,72.474,73.342,72.174,73.003,1720281,0
2016-05-04,72.374,73.062,72.314,72.574,1600333,0
2016-05-05,72.804,72.923,71.824,72.254,1297243,0
2016-05-06,72.054,72.813,71.659,72.804,1430533,0
2016-05-09,72.504,73.192,71.974,72.983,1434171,0
2016-05-10,73.142,74.512,72.863,74.242,1539892,0
2016-05-11,74.032,74.537,73.742,74.022,1340934,0
2016-05-12,74.232,74.781,73.622,74.322,1298029,0
2016-05-13,74.192,75.071,73.932,74.192,1261447,0
2016-05-16,74.042,74.801,73.952,74.302,1081081,0
2016-05-17,74.012,74.297,73.552,74.102,1626294,0
2016-05-18,74.022,74.692,73.522,74.232,1037833,0
2016-05-19,73.792,74.312,72.833,74.152,986863,0
2016-05-20,74.831,75.57,74.342,74.901,903334,0
2016-05-23,74.871,75.53,74.211,74.851,887089,0
2016-05-24,75.341,77.29,75.321,77.17,1847560,0
2016-05-25,77.23,77.3,76.1,76.21,1373605,0
2016-05-26,76.25,76.7,76.02,76.32,642516,0
2016-05-27,76.17,77.215,76.14,77.06,718842,0
2016-05-31,77.32,78.25,76.42,77.64,1879278,0
2016-06-01,77.24,77.7,76.895,77.66,1412841,0
2016-06-02,77.55,78.869,77.3,78.869,1480849,0
2016-06-03,78.34,78.54,75.56,76.01,2567748,0
2016-06-06,76.41,77.19,76.25,77.1,1542865,0
2016-06-07,77.16,77.4,76.71,76.89,1024254,0
2016-06-08,76.76,76.89,75.74,76.27,1739177,0
2016-06-09,76.03,76.97,75.65,76.55,693909,0
2016-06-10,75.77,75.93,74.502,74.692,1084150,0
2016-06-13,73.952,74.602,73.442,73.732,1584146,0
2016-06-14,73.632,73.822,72.903,73.692,1104725,0
2016-06-15,73.932,74.382,73.452,74.012,1490155,0
2016-06-16,73.522,74.592,73.092,74.492,1063188,0
2016-06-17,74.502,74.502,73.312,73.942,1141741,0
2016-06-20,74.971,75.8,74.452,75.051,1114895,0
2016-06-21,75.171,75.49,74.532,74.831,967895,0
2016-06-22,75.081,75.341,74.172,74.212,1111532,0
2016-06-23,74.911,75.9,74.572,75.84,1003419,0
2016-06-24,72.983,73.023,70.155,70.225,2954543,0
2016-06-27,69.345,69.525,66.996,67.436,3260970,0
2016-06-28,68.225,69.995,67.966,69.715,1841702,0
2016-06-29,70.325,71.065,70.043,70.795,1175823,0
2016-06-30,71.264,71.554,70.765,71.334,1573425,0
2016-07-01,71.464,72.194,70.655,71.694,947184,0
2016-07-05,71.254,72.034,70.695,71.814,1669962,0
2016-07-06,71.324,72.114,71.164,72.014,1099780,0
2016-07-07,71.714,72.454,71.504,71.754,956322,0
2016-07-08,72.414,73.592,72.104,73.492,1014077,0
2016-07-11,73.762,75.191,73.762,74.751,1496807,0
2016-07-12,75.221,75.76,74.911,75.39,1196009,0
2016-07-13,75.75,75.95,75.201,75.63,926532,0
2016-07-14,76.18,76.79,75.95,76.43,862518,0
2016-07-15,76.82,77.25,76.33,76.67,817426,0
2016-07-18,76.5,76.82,76.214,76.71,683083,0
2016-07-19,76.26,77.13,76.15,76.72,603142,0
2016-07-20,77.32,78.11,76.89,77.87,768937,0
2016-07-21,77.74,77.9,76.8,77.16,665831,0
2016-07-22,77.55,77.9,77.01,77.76,563771,0
2016-07-25,77.61,78.28,77.4,78.27,1076565,0
2016-07-26,78.08,79.199,77.81,79.179,1299737,0
2016-07-27,79.419,79.878,77.96,78.38,2117197,0
2016-07-28,77.9,78.629,74.352,78.14,2683030,0
2016-07-29,78.01,78.06,74.582,74.612,2681021,0
2016-08-01,74.632,75.051,73.272,73.662,1964100,0
2016-08-02,73.272,73.402,71.144,71.454,2719405,0
2016-08-03,71.314,73.252,70.735,73.112,1841925,0
2016-08-04,73.112,74.152,73.112,73.512,1379148,0
2016-08-05,73.812,75.071,73.657,74.492,1412156,0
2016-08-08,74.552,75.131,73.692,73.892,980951,0
2016-08-09,74.042,75.9,73.847,74.841,2049869,0
2016-08-10,74.732,75.191,74.282,74.672,924319,0
2016-08-11,74.991,75.74,74.542,74.811,994345,0
2016-08-12,74.612,75.021,74.302,74.652,572636,0
2016-08-15,74.642,74.981,74.372,74.901,851355,0
2016-08-16,74.452,74.732,73.492,73.492,967082,0
2016-08-17,73.672,74.372,73.552,74.182,1072912,0
2016-08-18,74.222,74.602,74.092,74.122,927969,0
2016-08-19,73.722,74.801,73.552,74.712,1049029,0
2016-08-22,74.652,75.46,74.412,75.38,1097007,0
2016-08-23,75.8,76.34,75.72,76.21,1096519,0
2016-08-24,76.05,76.53,75.161,75.46,793516,0
2016-08-25,75.331,76.615,75.221,76.57,974197,0
2016-08-26,76.66,77.32,75.6,76.1,1030783,0
2016-08-29,76.07,76.67,75.815,75.88,958813,0
2016-08-30,76.02,76.42,75.65,76.41,913907,0
2016-08-31,76.24,76.28,75.146,75.91,1052263,0
2016-09-01,76.13,77.44,75.79,76.78,1562876,0
2016-09-02,77.16,77.894,75.775,76.28,1550929,0
2016-09-06,76.26,76.83,75.71,76.67,1421329,0
2016-09-07,76.33,76.62,75.99,76.39,1706600,0
2016-09-08,76.16,76.52,75.79,76.23,1702469,0
2016-09-09,75.73,75.98,73.582,73.582,1557635,0
2016-09-12,72.903,74.811,72.794,74.552,1312670,0
2016-09-13,73.582,73.832,72.434,73.142,1510481,0
2016-09-14,73.182,74.252,72.983,73.482,1001235,0
2016-09-15,74.911,76.34,74.722,76.01,1818604,0
2016-09-16,75.66,75.67,74.072,74.262,2664252,0
2016-09-19,74.961,75.546,74.052,74.402,894850,0
2016-09-20,74.871,75.041,74.132,74.392,750287,0
2016-09-21,75.101,76.37,74.951,76.29,1054014,0
2016-09-22,76.86,76.86,75.61,76.01,838678,0
2016-09-23,75.93,76.14,75.38,75.38,663495,0
2016-09-26,74.891,76,74.662,75.58,950642,0
2016-09-27,75.68,76.17,75.281,76.04,675857,0
2016-09-28,76.02,76.81,75.371,76.74,541135,0
2016-09-29,76.66,77.01,75.9,76.05,803739,0
2016-09-30,76.39,77.1,75.875,76.72,1330297,0
2016-10-03,76.36,77.295,76.34,77.08,1008922,0
2016-10-04,77.14,77.64,76.11,76.4,1814648,0
2016-10-05,78.47,79.2,76.555,79,2976320,0
2016-10-06,78.88,79.05,77.45,78.94,1406940,0
2016-10-07,78.94,78.96,75.141,75.97,2158863,0
2016-10-10,76.12,77.04,75.45,75.56,1243372,0
2016-10-11,75.56,75.56,73.082,73.662,1599123,0
2016-10-12,73.612,74.132,73.023,73.772,1082683,0
2016-10-13,73.182,73.639,72.104,73.312,920008,0
2016-10-14,73.792,74.362,72.973,73.003,927490,0
2016-10-17,72.804,73.432,72.804,72.973,684642,0
2016-10-18,73.912,74.652,73.372,74.172,766809,0
2016-10-19,74.212,74.482,74.112,74.332,653170,0
2016-10-20,74.222,74.402,73.472,73.552,888799,0
2016-10-21,72.993,73.082,72.494,72.843,934305,0
2016-10-24,73.412,74.222,73.372,74.022,886922,0
2016-10-25,73.842,73.912,72.744,73.232,645900,0
2016-10-26,72.853,74.717,72.853,73.622,851237,0
2016-10-27,73.872,74.292,72.354,72.434,704063,0
2016-10-28,72.544,73.682,72.334,72.554,953506,0
2016-10-31,72.863,73.112,72.244,72.484,847863,0
2016-11-01,72.843,73.137,71.014,71.714,1138222,0
2016-11-02,71.514,71.754,70.514,70.594,925461,0
2016-11-03,70.874,70.874,70.164,70.444,742310,0
2016-11-04,71.214,71.854,70.559,70.774,1129805,0
2016-11-07,72.054,72.084,71.284,71.784,1045472,0
2016-11-08,71.474,72.883,71.054,72.604,969398,0
2016-11-09,70.404,72.923,70.404,72.784,1105155,0
2016-11-10,73.192,73.552,70.114,70.904,1751576,0
2016-11-11,70.764,70.984,69.384,69.464,1643974,0
2016-11-14,69.714,69.964,66.215,66.545,3171228,0
2016-11-15,65.276,68.984,64.606,68.024,3118577,0
2016-11-16,67.964,70.024,67.924,69.914,1912783,0
2016-11-17,70.304,70.459,69.154,69.734,1119876,0
2016-11-18,69.904,70.814,69.624,70.684,1236419,0
2016-11-21,70.914,72.034,70.759,71.964,1127256,0
2016-11-22,71.944,72.214,70.734,71.694,876824,0
2016-11-23,71.434,72.114,71.064,72.064,869405,0
2016-11-25,71.904,72.144,71.814,72.064,227999,0
2016-11-28,72.114,72.314,71.414,71.514,1109183,0
2016-11-29,71.574,71.754,70.424,70.564,1119700,0
2016-11-30,70.934,71.084,68.524,68.524,1452734,0
2016-12-01,68.874,68.914,65.885,66.395,2429622,0
2016-12-02,66.365,68.224,66.055,68.104,1685262,0
2016-12-05,68.504,70.024,68.504,69.704,1687152,0
2016-12-06,70.104,70.284,69.194,69.874,1417090,0
2016-12-07,70.174,70.954,69.254,70.844,1064788,0
2016-12-08,70.754,71.834,70.114,71.754,962678,0
2016-12-09,71.644,72.214,71.434,72.164,1174969,0
2016-12-12,71.684,72.594,70.994,71.214,1096378,0
2016-12-13,71.484,72.464,71.484,71.824,1035135,0
2016-12-14,71.824,72.144,71.154,71.434,1102485,0
2016-12-15,71.194,72.064,70.569,70.604,1085747,0
2016-12-16,70.894,70.894,69.944,70.264,1742508,0
2016-12-19,70.444,71.374,70.444,70.754,958444,0
2016-12-20,71.344,71.604,70.894,71.394,1097989,0
2016-12-21,71.514,71.684,70.454,70.844,931694,0
2016-12-22,70.744,70.744,69.744,70.004,705455,0
2016-12-23,70.174,70.394,69.884,70.274,601152,0
2016-12-27,70.464,70.814,70.194,70.704,496891,0
2016-12-28,70.694,70.824,69.304,69.644,888742,0
2016-12-29,69.774,69.924,69.144,69.794,1022706,0
2016-12-30,69.874,69.904,68.954,69.384,941498,0
2017-01-03,69.954,70.924,69.014,70.474,1641084,0
2017-01-04,70.664,73.102,70.414,73.102,1770390,0
2017-01-05,72.744,73.912,72.744,73.392,1742045,0
2017-01-06,73.522,74.582,73.192,74.422,1582141,0
2017-01-09,78.371,80.85,78.031,79.76,3861667,0
2017-01-10,80.23,80.42,77.831,77.851,2197553,0
2017-01-11,77.301,78.381,77.181,78.201,1330884,0
2017-01-12,77.781,77.931,76.691,77.571,1660879,0
2017-01-13,77.441,78.046,77.211,77.711,1102858,0
2017-01-17,77.321,78.101,77.151,78.011,1205095,0
2017-01-18,78.251,79.33,78.111,78.591,1760414,0
2017-01-19,79.131,79.591,78.721,79.361,2012631,0
2017-01-20,79.441,79.81,78.731,79.051,1443550,0
2017-01-23,78.841,79.041,77.781,78.361,1193063,0
2017-01-24,78.361,79.071,78.211,79.001,954248,0
2017-01-25,79.251,79.511,77.936,78.251,1260798,0
2017-01-26,77.671,78.003,76.681,76.771,1293190,0
2017-01-27,77.551,77.951,76.831,77.411,1223379,0
2017-01-30,77.071,77.861,75.851,77.781,1288110,0
2017-01-31,77.681,77.681,76.621,77.251,790777,0
2017-02-01,77.561,77.821,76.411,77.021,1189088,0
2017-02-02,76.601,77.071,76.001,76.691,1062987,0
2017-02-03,77.261,79.261,77.111,78.571,2024309,0
2017-02-06,78.021,78.47,77.591,78.151,931797,0
2017-02-07,78.101,79.351,77.821,78.671,1376702,0
2017-02-08,78.521,79.76,78.041,79.051,1002777,0
2017-02-09,78.981,79.311,78.091,78.601,1103750,0
2017-02-10,78.451,78.971,78.231,78.451,947842,0
2017-02-13,78.811,78.886,78.201,78.201,767921,0
2017-02-14,78.131,79.281,77.951,79.191,858309,0
2017-02-15,78.781,79.011,78.331,78.941,647297,0
2017-02-16,78.881,79.011,77.491,77.651,822193,0
2017-02-17,77.581,77.951,76.861,77.931,1752670,0
2017-02-21,78.011,79.056,78.011,78.831,903549,0
2017-02-22,78.761,79.281,78.271,78.681,921162,0
2017-02-23,79.071,79.071,77.581,78.191,1291850,0
2017-02-24,77.961,78.951,77.361,78.951,1146068,0
2017-02-27,79.191,79.98,79.111,79.88,1464261,0
2017-02-28,79.581,80.4,79.131,79.671,1983341,0
2017-03-01,80.4,80.98,79.301,79.431,2213236,0
2017-03-02,79.201,79.251,78.051,78.251,1258000,0
2017-03-03,78.311,80.94,78.242,80.59,2221120,0
2017-03-06,80.34,80.49,79.161,80.19,1364559,0
2017-03-07,80.06,81.54,79.89,80.87,1774252,0
2017-03-08,80.88,81.24,80.21,80.25,1165325,0
2017-03-09,80.27,80.63,79.171,79.651,935364,0
2017-03-10,79.731,80.255,78.771,79.121,1307229,0
2017-03-13,79.031,79.76,78.861,79.651,734464,0
2017-03-14,79.611,79.98,78.781,79.051,597566,0
2017-03-15,79.311,79.311,78.131,78.711,1401051,0
2017-03-16,78.821,79.691,78.521,79.681,1019163,0
2017-03-17,79.91,80.25,79.601,80.01,1107687,0
2017-03-20,80.01,80.01,79.231,79.361,867725,0
2017-03-21,79.76,79.81,78.151,78.231,997391,0
2017-03-22,78.271,79.311,78.191,79.051,597890,0
2017-03-23,78.801,79.82,78.571,78.921,1014739,0
2017-03-24,79.241,79.451,78.251,78.401,1568271,0
2017-03-27,77.691,78.371,77.291,78.101,1366348,0
2017-03-28,78.091,79.091,77.661,78.731,1080021,0
2017-03-29,78.731,79.171,78.451,78.811,859331,0
2017-03-30,80.04,81.61,79.291,80.68,2143856,0
2017-03-31,80.08,81.08,80.07,80.66,1358279,0
2017-04-03,80.84,80.91,79.071,79.311,1404776,0
2017-04-04,78.931,79.301,77.991,78.331,1300279,0
2017-04-05,78.391,78.881,77.541,77.731,864610,0
2017-04-06,77.651,78.381,77.471,78.071,687396,0
2017-04-07,77.971,78.451,77.711,77.911,627046,0
2017-04-10,77.781,78.321,77.441,77.481,756744,0
2017-04-11,77.481,77.671,76.581,77.671,926393,0
2017-04-12,77.741,77.951,76.451,77.491,704012,0
2017-04-13,77.171,78.361,77.011,77.521,1065232,0
2017-04-17,77.621,78.581,77.621,78.561,700303,0
2017-04-18,78.191,79.051,78.151,78.981,693000,0
2017-04-19,78.951,79.511,78.751,78.931,833178,0
2017-04-20,79.241,81.06,78.791,80.97,1658547,0
2017-04-21,80.97,81.69,80.25,80.84,1603965,0
2017-04-24,81.55,81.87,80.96,81.37,1172591,0
2017-04-25,81.53,82.35,81.16,81.96,1283134,0
2017-04-26,81.96,81.99,81.035,81.4,923684,0
2017-04-27,81.39,82.1,81.21,81.95,1071497,0
2017-04-28,81.69,82.22,80.77,81.74,1778004,0
2017-05-01,81.88,82.01,81.41,81.48,1108070,0
2017-05-02,81.53,81.97,80.98,81.7,899182,0
2017-05-03,81.31,81.55,79.99,81.08,1892076,0
2017-05-04,84.769,86.199,84.269,86.119,3042884,0
2017-05-05,86.599,86.599,85.724,86.049,1728922,0
2017-05-08,86.319,86.908,86.099,86.519,1155378,0
2017-05-09,86.609,87.528,86.419,87.248,1591750,0
2017-05-10,87.238,88.148,87.108,87.768,1189161,0
2017-05-11,87.248,88.278,86.968,88.228,853299,0
2017-05-12,88.048,88.228,87.478,87.718,935397,0
2017-05-15,87.698,89.808,87.658,89.418,1230273,0
2017-05-16,89.758,89.958,89.068,89.338,985764,0
2017-05-17,88.678,89.048,88.048,88.078,1329927,0
2017-05-18,88.068,89.358,87.658,88.748,1014850,0
2017-05-19,89.268,90.288,88.998,90.018,1006709,0
2017-05-22,90.288,91.758,90.188,91.708,927129,0
2017-05-23,91.928,92.158,90.933,91.188,1478301,0
2017-05-24,91.208,92.617,90.928,92.488,1038395,0
2017-05-25,92.977,93.027,92.298,92.348,1062314,0
2017-05-26,92.168,92.657,91.738,91.828,1068936,0
2017-05-30,91.798,92.238,91.558,91.958,845354,0
2017-05-31,92.188,92.358,91.318,91.588,1420117,0
2017-06-01,91.938,93.287,91.938,93.287,1252730,0
2017-06-02,93.257,93.287,92.113,92.368,1227394,0
2017-06-05,92.627,92.907,91.628,91.698,1529750,0
2017-06-06,91.618,93.497,91.138,92.218,1171305,0
2017-06-07,92.271,92.91,91.951,92.241,860012,0
2017-06-08,92.001,92.163,90.381,91.071,1054149,0
2017-06-09,91.131,91.146,88.382,89.091,1719856,0
2017-06-12,88.651,90.091,87.291,89.491,1392518,0
2017-06-13,89.991,91.431,89.991,90.791,926543,0
2017-06-14,91.001,91.171,89.821,90.391,698890,0
2017-06-15,89.371,90.691,88.621,90.331,834327,0
2017-06-16,90.301,90.301,89.171,89.541,1159305,0
2017-06-19,89.901,90.721,89.371,89.741,655230,0
2017-06-20,89.461,90.561,89.041,89.101,616790,0
2017-06-21,89.271,90.061,88.941,89.601,862907,0
2017-06-22,89.701,90.841,89.091,90.471,914951,0
2017-06-23,90.851,91.411,90.101,91.251,1176071,0
2017-06-26,91.311,91.881,90.101,90.241,515273,0
2017-06-27,90.071,90.611,89.401,89.851,793190,0
2017-06-28,90.501,91.961,89.581,91.871,1066270,0
2017-06-29,91.621,91.821,89.651,90.401,971586,0
2017-06-30,91.011,91.231,90.311,90.311,665031,0
2017-07-03,90.851,90.871,89.771,90.041,476508,0
2017-07-05,90.091,90.656,89.421,89.871,947342,0
2017-07-06,89.241,89.241,88.041,88.401,963527,0
2017-07-07,88.761,89.571,88.401,88.981,848169,0
2017-07-10,88.741,89.351,87.981,88.641,1331178,0
2017-07-11,88.471,88.731,87.851,88.301,1173257,0
2017-07-12,88.801,90.231,88.801,90.181,748312,0
2017-07-13,90.511,90.881,89.971,90.671,727235,0
2017-07-14,90.881,91.901,90.301,91.851,840851,0
2017-07-17,92.121,92.161,89.401,91.361,1428021,0
2017-07-18,90.931,91.731,90.431,91.701,844352,0
2017-07-19,92.071,92.97,91.711,92.79,933804,0
2017-07-20,92.77,93.86,92.51,93.6,1152456,0
2017-07-21,93.62,94.31,93.379,93.77,894118,0
2017-07-24,93.84,94.99,93.525,94.79,767009,0
2017-07-25,95.04,95.58,94.56,95,836978,0
2017-07-26,95.04,95.43,94.575,95.29,662867,0
2017-07-27,95.48,95.67,93.77,94.61,861997,0
2017-07-28,94.15,95.09,93.941,94.51,600121,0
2017-07-31,94.92,95.35,94.15,94.36,798657,0
2017-08-01,94.99,95.52,94.4,95.5,1007939,0
2017-08-02,95.4,95.71,94.33,95.4,1299012,0
2017-08-03,94.44,95.41,92.81,95.14,2136655,0
2017-08-04,95.98,97.98,95.29,97.71,2122096,0
2017-08-07,97.56,97.93,96.66,96.75,2060454,0
2017-08-08,96.3,97.51,96.14,96.94,1130433,0
2017-08-09,96.99,97.16,95.95,96.01,1482521,0
2017-08-10,95.82,96.2,93.49,93.63,1305685,0
2017-08-11,93.58,94.36,93.2,93.3,930420,0
2017-08-14,94.19,94.93,94.07,94.47,922443,0
2017-08-15,94.56,94.99,94.31,94.31,787383,0
2017-08-16,94.42,94.88,94.2,94.59,789242,0
2017-08-17,94.41,95.04,93.62,93.66,596054,0
2017-08-18,93.73,94.26,93.44,93.75,773166,0
2017-08-21,93.68,94.6,93.55,94.56,857310,0
2017-08-22,94.73,95.94,94.61,95.84,583972,0
2017-08-23,95.48,95.83,94.28,94.57,659689,0
2017-08-24,94.73,94.96,94.04,94.25,464364,0
2017-08-25,94.36,94.71,93.041,93.34,669318,0
2017-08-28,93.64,94,93.29,93.86,562927,0
2017-08-29,93.21,94.2,92.903,93.98,493439,0
2017-08-30,93.93,94.59,93.55,94.51,565861,0
2017-08-31,94.99,95.68,94.51,95.48,692536,0
2017-09-01,95.78,96.11,95.21,95.51,390153,0
2017-09-05,95.13,95.74,94.38,94.84,655449,0
2017-09-06,95.14,95.395,94.65,94.76,631585,0
2017-09-07,94.84,96.15,94.53,95.98,649431,0
2017-09-08,95.86,96.13,94.644,95.08,1047948,0
2017-09-11,95.57,96.905,94.7,96.49,924502,0
2017-09-12,96.99,98.13,96.77,98.07,1176472,0
2017-09-13,97.99,98.09,97.14,97.37,887191,0
2017-09-14,97.07,97.83,96.72,97.03,1089167,0
2017-09-15,97,97.8,96.85,97.56,1333909,0
2017-09-18,97.7,97.86,96.69,96.99,1108025,0
2017-09-19,97.17,97.17,96.07,96.08,833513,0
2017-09-20,96.17,96.6,95.12,95.62,1056303,0
2017-09-21,95.56,96.55,95.35,96.34,683542,0
2017-09-22,96.53,97.19,95.15,95.82,810117,0
2017-09-25,95.66,95.88,93.94,94.2,1572028,0
2017-09-26,94.33,94.95,93.631,94.35,1334762,0
2017-09-27,94.83,95.56,94.4,94.48,1208896,0
2017-09-28,94.19,94.53,92.97,93.94,1179306,0
2017-09-29,93.92,95.06,93.62,95.03,835678,0
2017-10-02,95.21,96.21,95.005,96.13,1054105,0
2017-10-03,96.32,97.81,96.1,96.62,1133363,0
2017-10-04,96.87,96.87,95.75,96.42,1015345,0
2017-10-05,96.39,97.29,95.88,96.79,779260,0
2017-10-06,96.47,97.215,96.27,96.95,629537,0
2017-10-09,96.96,99.15,96.77,98.15,865965,0
2017-10-10,98.63,100.34,98.09,98.52,1622526,0
2017-10-11,98.61,99.61,98.36,99.07,1030071,0
2017-10-12,98.97,99.91,98.65,99.06,731508,0
2017-10-13,99.4,100.11,99.05,99.64,579472,0
2017-10-16,99.89,100.2,99.02,99.34,727412,0
2017-10-17,99.3,99.31,97.52,97.68,901954,0
2017-10-18,97.69,98.13,96.76,96.87,968274,0
2017-10-19,96.25,96.8654,96.05,96.81,923083,0
2017-10-20,97.06,97.37,96.49,97.17,928116,0
2017-10-23,97.5,97.87,97.155,97.44,1236378,0
2017-10-24,97.97,98.01,97.42,97.74,546181,0
2017-10-25,97.76,99.56,97.76,99.52,915108,0
2017-10-26,99.76,100.58,99.26,100.4,1796716,0
2017-10-27,100.8,101.59,99.89,101.57,1116186,0
2017-10-30,101.34,101.99,101.01,101.88,738101,0
2017-10-31,102.01,104,101.4,103.95,1720292,0
2017-11-01,104.39,104.47,102.13,102.55,1055552,0
2017-11-02,102.5,102.85,101.71,102.81,686549,0
2017-11-03,103.63,104.07,103.03,103.61,1103218,0
2017-11-06,103.77,104.83,103.619,104.27,1097421,0
2017-11-07,104.4,104.4,103.16,103.9,1252807,0
2017-11-08,103.11,103.75,100.04,101.65,2263410,0
2017-11-09,101.3,101.33,97.9,99.32,1781658,0
2017-11-10,99.13,99.96,98.17,98.85,1142709,0
