Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.388,21.491,21.275,21.408,906220,0
2005-02-28,21.511,22.511,21.351,22.08,3414756,0
2005-03-01,22.128,22.25,21.811,21.994,1171596,0
2005-03-02,21.966,22.233,21.904,22.128,1412331,0
2005-03-03,22.185,22.332,21.763,21.876,1020738,0
2005-03-04,21.947,22.147,21.724,21.994,1296302,0
2005-03-07,21.994,22.801,21.994,22.716,1765989,0
2005-03-08,22.616,22.764,22.531,22.651,1507175,0
2005-03-09,22.521,22.725,22.37,22.597,1392274,0
2005-03-10,22.531,22.819,22.26,22.502,2469706,0
2005-03-11,22.616,22.885,22.426,22.706,1817935,0
2005-03-14,22.716,23.082,22.716,23.026,2407664,0
2005-03-15,23.045,23.419,22.942,22.999,1828594,0
2005-03-16,22.932,23.063,22.398,22.511,1501825,0
2005-03-17,22.511,22.999,22.408,22.866,1564106,0
2005-03-18,22.661,22.791,22.195,22.195,2765102,0
2005-03-21,22.322,22.635,22.156,22.25,1553097,0
2005-03-22,22.296,22.54,21.698,21.698,1603331,0
2005-03-23,21.529,21.529,20.959,21.361,3301114,0
2005-03-24,21.491,21.763,21.408,21.611,966701,0
2005-03-28,21.62,21.698,20.696,20.752,2948022,0
2005-03-29,20.844,21.117,20.039,20.228,4069228,0
2005-03-30,20.021,20.705,20.021,20.639,2372498,0
2005-03-31,20.566,20.686,20.359,20.489,1236482,0
2005-04-01,20.658,20.977,20.191,20.441,1408559,0
2005-04-04,20.294,20.376,19.854,20.143,2283723,0
2005-04-05,20.191,20.46,20.085,20.341,1339114,0
2005-04-06,20.489,20.724,20.294,20.294,1443227,0
2005-04-07,20.219,20.274,19.758,20.075,2182676,0
2005-04-08,19.883,19.948,19.423,19.636,3191778,0
2005-04-11,19.674,20.228,19.48,20.075,5067879,0
2005-04-12,19.957,20.696,19.835,20.441,3152137,0
2005-04-13,20.424,20.424,19.749,19.768,3208569,0
2005-04-14,19.711,19.797,18.524,18.954,6249896,0
2005-04-15,19.499,19.499,18.534,18.616,6685764,0
2005-04-18,18.805,19.281,18.422,19.189,3451050,0
2005-04-19,19.189,19.758,19.189,19.711,2960948,0
2005-04-20,19.892,19.892,19.252,19.345,2519425,0
2005-04-21,19.519,20.114,19.442,19.992,4754752,0
2005-04-22,20.124,20.181,19.336,19.442,2988944,0
2005-04-25,19.674,19.873,19.423,19.555,1695159,0
2005-04-26,19.546,19.546,18.607,18.906,3260872,0
2005-04-27,18.786,18.906,18.29,18.767,3677740,0
2005-04-28,18.655,18.711,18.064,18.064,3058837,0
2005-04-29,18.064,18.448,17.832,18.3,3453546,0
2005-05-02,18.3,18.74,18.3,18.74,2324938,0
2005-05-03,18.674,18.758,18.271,18.383,1964990,0
2005-05-04,18.439,18.805,18.241,18.701,3124130,0
2005-05-05,18.795,19.355,18.721,19.049,3144974,0
2005-05-06,19.234,19.573,19.143,19.336,2503708,0
2005-05-09,19.252,19.626,19.234,19.59,1686484,0
2005-05-10,19.564,19.655,19.318,19.365,1801602,0
2005-05-11,19.489,19.636,19.096,19.16,2584411,0
2005-05-12,19.143,19.271,17.868,18.17,5035613,0
2005-05-13,18.14,18.346,17.634,17.851,2781299,0
2005-05-16,17.999,18.597,17.999,18.467,2649691,0
2005-05-17,18.261,19.059,18.241,19.02,2658354,0
2005-05-18,19.01,19.527,19.01,19.433,2516574,0
2005-05-19,19.546,19.645,19.433,19.509,1525276,0
2005-05-20,19.555,19.555,19.153,19.189,1661775,0
2005-05-23,19.189,19.797,19.17,19.537,2102727,0
2005-05-24,19.47,19.788,19.076,19.749,3070913,0
2005-05-25,19.749,19.749,19.143,19.48,2737100,0
2005-05-26,19.47,19.711,19.394,19.47,1740345,0
2005-05-27,19.433,19.546,19.179,19.47,1293720,0
2005-05-31,19.328,19.423,18.655,18.795,1823583,0
2005-06-01,18.721,19.17,18.422,18.991,3201680,0
2005-06-02,18.991,19.226,18.75,19.105,1822803,0
2005-06-03,19.02,19.252,18.954,19.216,1482992,0
2005-06-06,19.189,19.308,18.991,19.143,1227393,0
2005-06-07,19.16,19.404,18.524,18.607,2074627,0
2005-06-08,18.187,18.413,17.017,17.587,5435229,0
2005-06-09,17.439,17.878,17.363,17.803,1491524,0
2005-06-10,17.878,18.019,17.615,17.785,1621762,0
2005-06-13,17.785,17.906,17.514,17.615,1474862,0
2005-06-14,17.587,17.681,17.468,17.624,1571223,0
2005-06-15,17.644,18.045,17.559,17.991,1800075,0
2005-06-16,18.019,18.346,17.878,18.28,1419871,0
2005-06-17,18.251,19.02,18.225,18.58,2907037,0
2005-06-20,18.58,18.58,18.112,18.439,1549214,0
2005-06-21,18.422,18.954,18.403,18.655,1766154,0
2005-06-22,18.457,18.701,18.17,18.346,1492648,0
2005-06-23,18.019,18.112,17.644,17.719,2203155,0
2005-06-24,17.644,17.962,17.42,17.615,1620129,0
2005-06-27,17.486,17.746,17.353,17.661,1238849,0
2005-06-28,17.69,18.225,17.69,18.14,1191100,0
2005-06-29,18.196,18.28,17.991,18.037,1018707,0
2005-06-30,18.112,18.375,17.943,17.999,1260753,0
2005-07-01,17.971,18.317,17.756,18.3,1352888,0
2005-07-05,18.251,18.75,17.943,18.684,2182386,0
2005-07-06,18.75,19.02,18.597,18.626,2233922,0
2005-07-07,18.439,18.861,18.15,18.842,1399794,0
2005-07-08,18.74,19.394,18.691,19.243,1543867,0
2005-07-11,19.124,19.607,19.068,19.308,1390036,0
2005-07-12,19.345,19.564,19.271,19.318,1086745,0
2005-07-13,19.328,19.47,18.963,19.179,1695222,0
2005-07-14,19.308,19.758,19.179,19.645,1650650,0
2005-07-15,18.906,18.954,18.29,18.73,4272377,0
2005-07-18,18.534,18.721,18.206,18.215,2123130,0
2005-07-19,18.241,18.241,17.55,17.746,5064758,0
2005-07-20,17.813,19.252,17.746,18.916,6641759,0
2005-07-21,18.777,18.954,18.327,18.684,2192142,0
2005-07-22,18.786,18.944,18.515,18.721,1547307,0
2005-07-25,18.646,18.758,17.943,18.064,2721343,0
2005-07-26,18.121,18.17,17.878,17.991,1843730,0
2005-07-27,18.112,18.271,17.785,17.888,1435050,0
2005-07-28,18.103,18.73,17.952,18.684,3717449,0
2005-07-29,18.616,18.664,18.225,18.375,3000258,0
2005-08-01,18.28,18.636,18.206,18.589,1852598,0
2005-08-02,18.58,18.823,18.251,18.767,1377715,0
2005-08-03,18.636,18.684,18.346,18.534,1470589,0
2005-08-04,18.439,18.515,18.009,18.121,2081765,0
2005-08-05,18.019,18.241,17.999,18.064,1628634,0
2005-08-08,18.055,18.308,17.888,17.952,1331283,0
2005-08-09,17.925,18.14,17.719,17.823,1355764,0
2005-08-10,17.737,18.187,17.478,17.719,2107297,0
2005-08-11,17.719,18.14,17.671,18.055,1887598,0
2005-08-12,17.925,18.215,17.69,18.16,1407111,0
2005-08-15,18.187,18.187,17.69,17.803,1412048,0
2005-08-16,17.737,17.878,17.353,17.411,1434388,0
2005-08-17,17.26,17.746,17.157,17.624,1794524,0
2005-08-18,17.458,17.615,17.147,17.478,1201219,0
2005-08-19,17.504,17.568,17.277,17.514,811910,0
2005-08-22,17.523,17.699,17.074,17.204,1499280,0
2005-08-23,17.222,17.268,16.605,16.623,1911432,0
2005-08-24,16.577,17.084,16.269,16.633,2465198,0
2005-08-25,16.623,16.989,16.491,16.979,1187935,0
2005-08-26,17.391,17.568,16.791,17.046,2261474,0
2005-08-29,17.007,17.007,16.72,16.902,1252616,0
2005-08-30,16.866,16.979,16.681,16.8,1674672,0
2005-08-31,16.763,17.036,16.279,16.912,2604505,0
2005-09-01,16.791,17.504,16.567,17.391,2033888,0
2005-09-02,17.494,17.915,17.176,17.26,1806437,0
2005-09-06,17.315,17.709,17.315,17.55,2382418,0
2005-09-07,17.559,17.615,17.286,17.458,1256393,0
2005-09-08,17.363,17.478,17.184,17.241,1567889,0
2005-09-09,17.065,17.094,16.672,16.857,2782106,0
2005-09-12,16.961,17.315,16.828,17.13,1538638,0
2005-09-13,17.017,17.046,16.773,16.828,1213253,0
2005-09-14,16.81,17.241,16.81,17.138,1843677,0
2005-09-15,17.157,17.363,17.007,17.167,1668108,0
2005-09-16,17.167,17.559,17.167,17.532,2393749,0
2005-09-19,17.486,17.486,17.13,17.241,687594,0
2005-09-20,16.763,17.624,16.691,16.998,2487250,0
2005-09-21,17.046,17.046,16.408,16.529,2663829,0
2005-09-22,16.425,16.931,16.388,16.892,2062412,0
2005-09-23,16.837,17.541,16.828,17.478,2443146,0
2005-09-26,17.486,18.121,17.138,17.286,2320866,0
2005-09-27,17.42,17.42,17.007,17.334,1070114,0
2005-09-28,17.334,17.504,16.892,17.027,1472831,0
2005-09-29,17.046,17.661,16.756,17.624,2007778,0
2005-09-30,17.624,18.215,17.486,17.794,1928218,0
2005-10-03,17.841,18.225,17.439,17.671,2008039,0
2005-10-04,17.568,17.896,17.429,17.559,1162461,0
2005-10-05,17.494,17.661,17.138,17.184,2157443,0
2005-10-06,17.478,17.933,17.325,17.615,3404804,0
2005-10-07,17.719,18.486,17.597,18.28,2669275,0
2005-10-10,18.17,18.393,17.803,18.215,2411601,0
2005-10-11,18.196,19.02,18.196,18.561,3946901,0
2005-10-12,18.448,18.534,17.728,17.859,2634595,0
2005-10-13,17.832,17.896,17.138,17.653,2348403,0
2005-10-14,18.346,18.375,17.671,17.841,3314195,0
2005-10-17,17.878,18.019,17.514,17.775,1635548,0
2005-10-18,17.737,17.851,17.468,17.578,1973030,0
2005-10-19,17.653,17.737,17.074,17.719,1912764,0
2005-10-20,17.597,18.019,17.353,17.458,1187982,0
2005-10-21,17.486,17.943,17.315,17.728,2651835,0
2005-10-24,17.832,18.457,17.785,18.422,2049775,0
2005-10-25,18.375,18.626,17.971,18.215,1121081,0
2005-10-26,18.15,18.28,17.785,17.794,1354357,0
2005-10-27,17.785,17.785,17.344,17.486,1597629,0
2005-10-28,17.615,17.906,17.344,17.878,1047581,0
2005-10-31,17.971,18.232,17.896,18.17,1223822,0
2005-11-01,18.103,18.626,18.083,18.457,1465516,0
2005-11-02,18.413,19.758,18.413,19.701,3136357,0
2005-11-03,19.749,20.075,19.555,19.948,2211828,0
2005-11-04,20.001,20.011,19.291,19.564,2175322,0
2005-11-07,19.674,20.191,19.573,20.171,1144536,0
2005-11-08,20.124,20.556,19.854,20.441,2260675,0
2005-11-09,20.499,20.743,20.143,20.696,1537087,0
2005-11-10,20.752,21.591,20.686,21.464,2614108,0
2005-11-11,21.256,21.754,21.051,21.37,2305619,0
2005-11-14,21.454,21.464,20.902,21.003,1777553,0
2005-11-15,21.62,21.821,21.361,21.464,2823191,0
2005-11-16,21.529,21.744,21.145,21.179,1668900,0
2005-11-17,21.218,21.573,21.218,21.435,993927,0
2005-11-18,21.545,21.782,21.351,21.754,788033,0
2005-11-21,21.734,21.84,21.444,21.679,1294714,0
2005-11-22,21.573,22.463,21.228,22.322,1776717,0
2005-11-23,22.408,22.408,21.937,22.175,1055073,0
2005-11-25,22.137,22.322,21.994,22.242,154777,0
2005-11-28,22.224,22.296,21.435,21.511,979410,0
2005-11-29,21.482,21.63,21.237,21.554,1305517,0
2005-11-30,21.444,21.84,20.959,20.959,3090834,0
2005-12-01,21.06,21.435,20.959,21.08,1327449,0
2005-12-02,21.041,21.208,20.619,21.117,1134688,0
2005-12-05,21.003,21.154,20.341,20.696,1751130,0
2005-12-06,20.844,21.089,20.743,20.844,923720,0
2005-12-07,20.733,20.921,20.508,20.629,601632,0
2005-12-08,20.508,20.686,20.114,20.367,1637564,0
2005-12-09,20.228,20.639,20.228,20.573,952626,0
2005-12-12,20.592,20.686,20.171,20.566,850620,0
2005-12-13,20.649,20.677,20.331,20.658,883180,0
2005-12-14,20.592,21.581,20.592,21.538,1973641,0
2005-12-15,21.417,21.679,21.218,21.464,953403,0
2005-12-16,21.454,21.744,21.388,21.734,1259558,0
2005-12-19,21.716,21.782,21.228,21.333,764945,0
2005-12-20,21.324,21.581,20.94,21.136,756052,0
2005-12-21,21.189,21.947,21.189,21.801,2034944,0
2005-12-22,21.792,21.947,21.511,21.744,886353,0
2005-12-23,21.64,21.947,21.554,21.821,614020,0
2005-12-27,21.866,21.937,21.343,21.529,593427,0
2005-12-28,21.611,21.611,21.041,21.37,530107,0
2005-12-29,21.464,21.62,21.07,21.351,539199,0
2005-12-30,21.275,21.408,20.844,21.189,682801,0
2006-01-03,21.189,21.474,20.359,21.275,1841448,0
2006-01-04,21.295,21.63,21.127,21.208,1064221,0
2006-01-05,21.06,21.275,20.854,21.154,1043038,0
2006-01-06,21.408,21.601,20.921,21.127,2059969,0
2006-01-09,20.967,21.333,20.967,21.256,1661471,0
2006-01-10,21.06,21.343,20.921,21.237,1062597,0
2006-01-11,21.295,21.482,21.098,21.482,723567,0
2006-01-12,21.38,21.792,21.179,21.707,1296897,0
2006-01-13,21.601,21.821,21.454,21.511,756516,0
2006-01-17,21.388,21.491,20.902,21.06,1212855,0
2006-01-18,21.07,21.285,20.705,21.031,2460467,0
2006-01-19,21.06,21.601,21.031,21.417,2086213,0
2006-01-20,21.38,21.65,20.649,20.649,1255641,0
2006-01-23,20.649,20.967,20.011,20.892,1715646,0
2006-01-24,21.491,21.52,20.649,21.208,1725882,0
2006-01-25,21.199,21.246,20.629,20.815,1625258,0
2006-01-26,20.959,21.333,20.844,21.218,1455978,0
2006-01-27,21.228,21.444,20.873,21.246,1392545,0
2006-01-30,22.233,22.856,21.669,22.417,4081505,0
2006-01-31,22.502,22.559,21.956,22.277,1314452,0
2006-02-01,22.053,22.277,21.811,21.849,1336849,0
2006-02-02,21.744,22.37,21.707,21.782,982536,0
2006-02-03,21.763,21.927,21.37,21.763,618524,0
2006-02-06,21.772,22.147,21.772,22.137,691076,0
2006-02-07,22.156,22.312,21.724,21.857,1437431,0
2006-02-08,21.857,22.322,21.611,22.25,1229109,0
2006-02-09,22.304,22.689,22.147,22.388,958634,0
2006-02-10,22.463,23.045,22.053,23.017,1914328,0
2006-02-13,23.326,23.595,23.035,23.11,2473897,0
2006-02-14,23.354,23.943,22.801,23.831,2291553,0
2006-02-15,24.186,24.186,23.483,24.094,2251673,0
2006-02-16,24.204,24.243,23.288,23.326,2346412,0
2006-02-17,23.41,23.41,22.745,23.269,1561716,0
2006-02-21,23.344,23.344,22.782,23.017,1272014,0
2006-02-22,23.129,23.241,22.754,23.045,798021,0
2006-02-23,23.045,23.382,22.905,22.98,1138100,0
2006-02-24,22.98,23.017,22.214,22.37,2489793,0
2006-02-27,22.454,22.735,22.286,22.635,1442351,0
2006-02-28,22.635,22.651,22.062,22.147,1533100,0
2006-03-01,22.277,22.559,22.165,22.436,1114856,0
2006-03-02,22.322,22.511,22.062,22.165,1362090,0
2006-03-03,22.147,22.606,22.128,22.296,1068093,0
2006-03-06,22.296,22.322,20.806,21.62,2952241,0
2006-03-07,21.482,21.611,21.285,21.501,1165197,0
2006-03-08,21.417,21.63,21.06,21.417,1805519,0
2006-03-09,21.435,22.004,21.388,21.894,1069633,0
2006-03-10,21.966,22.579,21.83,22.341,1695218,0
2006-03-13,22.472,22.597,22.118,22.128,1565686,0
2006-03-14,22.062,22.108,21.772,21.947,1151577,0
2006-03-15,22.053,22.332,21.927,22.043,2329980,0
2006-03-16,22.043,22.043,21.266,21.388,2072074,0
2006-03-17,21.38,21.491,20.705,21.171,2049943,0
2006-03-20,21.228,21.669,21.228,21.52,1077806,0
2006-03-21,21.538,21.849,21.444,21.716,1697994,0
2006-03-22,21.754,21.821,21.343,21.554,2294224,0
2006-03-23,21.246,21.246,20.376,20.629,5163110,0
2006-03-24,20.592,21.06,20.592,20.686,2303555,0
2006-03-27,20.715,21.164,20.517,20.686,1980237,0
2006-03-28,20.733,21.08,20.48,20.815,2106530,0
2006-03-29,20.788,20.967,20.304,20.592,3494107,0
2006-03-30,20.489,20.592,20.265,20.312,2397308,0
2006-03-31,20.312,20.433,19.965,20.162,2046657,0
2006-04-03,20.304,20.769,20.265,20.592,1617770,0
2006-04-04,20.602,20.95,20.48,20.788,1297669,0
2006-04-05,20.743,21.285,20.743,21.237,1140690,0
2006-04-06,21.295,21.464,20.986,21.388,1601324,0
2006-04-07,21.511,21.62,21.022,21.208,1128897,0
2006-04-10,21.208,21.218,20.761,21.012,1584432,0
2006-04-11,20.986,20.986,20.162,20.321,2062262,0
2006-04-12,20.246,20.414,19.965,20.274,2263564,0
2006-04-13,20.35,20.45,20.039,20.124,977702,0
2006-04-17,20.237,21.545,20.228,21.417,3314191,0
2006-04-18,21.474,21.994,21.464,21.564,2311301,0
2006-04-19,21.698,21.716,21.333,21.435,2282156,0
2006-04-20,22.043,22.689,21.849,22.195,3343971,0
2006-04-21,22.312,22.341,21.772,21.894,1454134,0
2006-04-24,21.857,22.521,21.62,22.444,2057886,0
2006-04-25,22.587,22.774,22.233,22.745,2222188,0
2006-04-26,22.876,22.942,22.36,22.436,1953060,0
2006-04-27,22.388,22.408,22.128,22.304,1447512,0
2006-04-28,22.304,22.472,22.004,22.304,1144110,0
2006-05-01,22.37,22.643,22.185,22.531,1420133,0
2006-05-02,22.482,22.661,22.175,22.597,1063947,0
2006-05-03,22.68,23.167,22.616,22.952,1295604,0
2006-05-04,22.932,23.915,22.932,23.794,1617085,0
2006-05-05,24.008,24.16,23.738,24.076,972989,0
2006-05-08,24.066,24.16,23.915,24.076,691340,0
2006-05-09,24.037,24.186,23.858,24.186,772312,0
2006-05-10,24.085,24.195,23.522,23.765,1982033,0
2006-05-11,23.747,23.747,23.419,23.595,1354467,0
2006-05-12,23.569,23.587,22.932,23.401,1997214,0
2006-05-15,23.307,23.701,23.213,23.692,1510407,0
2006-05-16,23.692,23.719,23.009,23.073,2183891,0
2006-05-17,23.009,23.035,22.277,22.444,1949511,0
2006-05-18,22.569,23.119,22.531,22.914,2320339,0
2006-05-19,23.054,23.26,22.54,22.828,1583663,0
2006-05-22,22.521,23.137,22.35,22.856,1455890,0
2006-05-23,23.026,23.503,22.378,22.398,1687910,0
2006-05-24,22.214,22.774,21.994,22.492,1924472,0
2006-05-25,22.635,23.203,22.559,22.885,878636,0
2006-05-26,22.932,23.147,22.791,23.045,690246,0
2006-05-30,23.045,23.045,22.137,22.214,964914,0
2006-05-31,22.214,22.923,22.214,22.905,1053806,0
2006-06-01,22.735,23.447,22.436,23.428,1414350,0
2006-06-02,23.682,23.802,23.203,23.336,1042398,0
2006-06-05,23.241,23.401,22.408,22.454,1012511,0
2006-06-06,22.426,22.716,21.911,22.651,1317599,0
2006-06-07,23.307,23.634,22.521,22.521,1804144,0
2006-06-08,22.378,22.98,21.894,22.791,2801113,0
2006-06-09,22.99,23.213,22.828,22.895,864889,0
2006-06-12,22.837,23.298,22.286,22.312,1158086,0
2006-06-13,22.322,22.378,21.904,21.985,1365604,0
2006-06-14,22.147,22.204,21.63,21.83,1813391,0
2006-06-15,21.84,22.716,21.84,22.436,2117713,0
2006-06-16,22.463,22.606,22.224,22.492,991912,0
2006-06-19,22.651,22.689,21.84,22.089,1581068,0
2006-06-20,22.043,22.472,21.966,22.296,1269864,0
2006-06-21,22.408,23.203,22.312,22.914,1006236,0
2006-06-22,22.895,23.137,22.531,22.905,760711,0
2006-06-23,22.764,23.867,22.68,23.692,1198984,0
2006-06-26,23.784,23.831,23.1,23.326,1254362,0
2006-06-27,23.373,23.644,22.801,22.876,1255239,0
2006-06-28,22.99,22.99,21.994,22.579,1620087,0
2006-06-29,22.579,23.344,22.579,23.326,1350612,0
2006-06-30,23.467,23.532,23.063,23.316,1465664,0
2006-07-03,23.467,23.905,23.316,23.896,566265,0
2006-07-05,23.794,24.047,23.354,23.887,1365561,0
2006-07-06,23.821,24.15,23.354,23.483,1490928,0
2006-07-07,23.457,23.587,23.063,23.428,971439,0
2006-07-10,23.493,23.653,23.185,23.354,952532,0
2006-07-11,23.336,23.775,23.045,23.663,2043906,0
2006-07-12,23.644,24.037,23.559,23.673,1659055,0
2006-07-13,23.624,23.634,22.204,22.312,1879486,0
2006-07-14,22.341,22.569,21.573,22.454,1993180,0
2006-07-17,22.37,22.531,21.501,21.573,1865309,0
2006-07-18,20.798,21.716,20.246,21.351,5419194,0
2006-07-19,20.321,20.921,20.2,20.798,4576264,0
2006-07-20,20.724,20.834,19.537,19.616,3482160,0
2006-07-21,19.616,20.228,18.944,20.049,3421180,0
2006-07-24,20.104,20.667,20.104,20.414,2126949,0
2006-07-25,20.312,20.45,19.825,20.294,2201722,0
2006-07-26,20.265,20.265,19.318,19.489,3365591,0
2006-07-27,19.489,19.607,19.039,19.199,2485118,0
2006-07-28,19.336,19.655,19.243,19.489,1597226,0
2006-07-31,19.442,19.607,18.963,19.252,1327271,0
2006-08-01,19.134,19.3,18.861,19.068,1843000,0
2006-08-02,19.096,19.555,19.049,19.46,1698381,0
2006-08-03,19.423,20.049,19.124,19.807,1390479,0
2006-08-04,20.011,20.612,19.489,19.739,1396193,0
2006-08-07,19.626,19.739,19.153,19.328,924372,0
2006-08-08,19.281,19.499,18.897,18.963,1027112,0
2006-08-09,19.096,19.207,18.251,18.3,3123240,0
2006-08-10,18.3,18.711,18.121,18.337,1871032,0
2006-08-11,18.261,18.346,17.719,17.933,1433540,0
2006-08-14,18.16,18.626,18.009,18.17,1376176,0
2006-08-15,18.467,19.124,18.3,19.076,1976173,0
2006-08-16,19.189,19.701,19.143,19.616,2288053,0
2006-08-17,19.564,19.729,19.365,19.59,1442148,0
2006-08-18,19.46,19.581,19.049,19.252,871310,0
2006-08-21,19.115,19.17,18.58,18.73,2136259,0
2006-08-22,18.664,18.906,18.543,18.655,1883707,0
2006-08-23,18.597,18.684,18.251,18.317,2075271,0
2006-08-24,18.346,18.457,17.868,18.073,2296151,0
2006-08-25,18.064,18.29,17.915,18.17,1490873,0
2006-08-28,18.225,18.991,18.064,18.552,2526629,0
2006-08-29,18.616,18.684,18.15,18.636,1671751,0
2006-08-30,18.58,18.701,18.241,18.393,1934786,0
2006-08-31,18.403,18.626,18.196,18.393,1650252,0
2006-09-01,18.43,18.534,18.261,18.422,1316055,0
2006-09-05,17.962,18.375,17.851,18.073,2299741,0
2006-09-06,17.896,18.15,17.661,17.851,2198740,0
2006-09-07,17.823,18.232,17.775,18.073,1706411,0
2006-09-08,18.15,18.28,17.878,17.888,999851,0
2006-09-11,17.785,18.064,17.568,18.055,2986147,0
2006-09-12,18.14,18.981,18.083,18.963,2616631,0
2006-09-13,18.814,19.216,18.711,19.115,2288862,0
2006-09-14,19.096,19.096,18.674,18.758,2946479,0
2006-09-15,18.852,18.916,18.17,18.215,4742954,0
2006-09-18,18.232,18.552,17.943,18.327,1581685,0
2006-09-19,18.261,18.684,18.14,18.439,2845652,0
2006-09-20,18.561,19.096,18.439,18.607,2284958,0
2006-09-21,18.721,18.906,18.422,18.486,2217694,0
2006-09-22,18.422,18.57,18.045,18.346,1308014,0
2006-09-25,18.3,18.403,18.045,18.261,1990492,0
2006-09-26,18.232,18.814,18.206,18.767,1701457,0
2006-09-27,18.721,18.981,18.589,18.971,2605019,0
2006-09-28,19.01,19.199,18.786,19.086,2332574,0
2006-09-29,18.906,19.598,18.561,19.442,5161688,0
2006-10-02,19.308,19.355,19.02,19.02,1730735,0
2006-10-03,18.925,19.938,18.823,19.788,3296060,0
2006-10-04,19.749,20.527,19.573,20.2,3253305,0
2006-10-05,20.124,20.265,19.983,20.219,2446727,0
2006-10-06,20.171,20.405,19.844,20.246,1675497,0
2006-10-09,20.246,20.658,19.91,20.527,1476252,0
2006-10-10,20.94,21.734,20.629,20.788,3665995,0
2006-10-11,20.788,20.921,20.405,20.815,1688650,0
2006-10-12,20.844,21.351,20.844,21.199,1719654,0
2006-10-13,21.361,21.474,20.441,20.696,4846016,0
2006-10-16,20.779,21.189,20.677,21.145,3551125,0
2006-10-17,20.761,20.815,20.228,20.405,4056462,0
2006-10-18,20.376,20.686,19.626,20.03,3522174,0
2006-10-19,19.873,20.527,19.873,20.312,1705606,0
2006-10-20,20.405,20.405,19.863,20.114,1269837,0
2006-10-23,20.001,20.46,19.527,20.143,2178374,0
2006-10-24,19.983,20.433,19.749,20.433,2479525,0
2006-10-25,20.35,20.639,20.162,20.414,2020606,0
2006-10-26,20.45,20.547,20.011,20.255,1795132,0
2006-10-27,20.124,20.367,19.91,20.03,1689928,0
2006-10-30,19.983,20.573,19.854,20.499,1927215,0
2006-10-31,20.566,20.95,20.114,20.255,2021914,0
2006-11-01,20.321,20.658,19.975,20.021,1438218,0
2006-11-02,19.92,20.001,19.413,19.72,1589923,0
2006-11-03,19.768,19.992,19.546,19.655,1249313,0
2006-11-06,20.499,20.724,20.011,20.35,4374325,0
2006-11-07,20.274,20.367,20.104,20.246,1761183,0
2006-11-08,20.237,20.433,19.975,20.433,2073121,0
2006-11-09,20.433,20.433,20.075,20.181,1786503,0
2006-11-10,20.255,20.959,20.085,20.911,2593277,0
2006-11-13,20.959,21.041,20.733,20.911,1205579,0
2006-11-14,20.883,21.031,20.639,21.012,1096751,0
2006-11-15,20.94,21.199,20.798,20.911,2350801,0
2006-11-16,21.06,21.256,20.788,21.06,1588550,0
2006-11-17,21.145,21.145,20.658,20.769,1499266,0
2006-11-20,20.743,20.743,20.304,20.441,1746453,0
2006-11-21,20.395,20.527,20.171,20.246,1570498,0
2006-11-22,20.143,20.47,20.058,20.304,1133600,0
2006-11-24,20.2,20.304,20.085,20.304,405082,0
2006-11-27,20.359,20.667,20.312,20.433,1616910,0
2006-11-28,20.441,20.45,20.171,20.341,1441633,0
2006-11-29,20.376,20.424,20.162,20.35,1591531,0
2006-11-30,20.304,20.582,20.191,20.47,1375290,0
2006-12-01,20.547,20.602,19.965,20.124,1718362,0
2006-12-04,20.209,20.209,19.693,19.883,2654456,0
2006-12-05,19.892,20.228,19.758,20.085,1626081,0
2006-12-06,20.114,20.246,19.957,20.066,764947,0
2006-12-07,20.03,20.824,19.825,20.649,4064435,0
2006-12-08,20.573,21.127,20.527,20.733,2090690,0
2006-12-11,20.696,20.779,20.489,20.547,1514883,0
2006-12-12,20.639,20.649,20.049,20.171,2010479,0
2006-12-13,20.265,20.331,19.546,19.665,3568916,0
2006-12-14,19.581,20.143,19.489,19.938,2281078,0
2006-12-15,19.683,20.527,19.636,20.114,2796135,0
2006-12-18,20.124,20.191,19.655,19.92,1779915,0
2006-12-19,19.825,19.965,19.626,19.835,1467954,0
2006-12-20,19.797,19.929,19.573,19.825,2208622,0
2006-12-21,19.825,19.883,19.564,19.616,1365287,0
2006-12-22,19.598,19.645,19.3,19.433,1075204,0
2006-12-26,19.365,19.665,19.281,19.655,585128,0
2006-12-27,19.72,20.001,19.598,19.825,714619,0
2006-12-28,19.788,19.797,19.564,19.616,1166030,0
2006-12-29,19.537,19.665,19.328,19.442,1246232,0
2007-01-03,20.294,21.343,20.171,20.986,4571963,0
2007-01-04,20.902,21.772,20.902,21.669,3037012,0
2007-01-05,21.529,21.65,21.051,21.218,2035604,0
2007-01-08,21.295,21.474,21.031,21.324,1626286,0
2007-01-09,21.351,22.033,21.324,21.927,2307635,0
2007-01-10,21.927,21.927,21.581,21.716,1437626,0
2007-01-11,21.763,22.024,21.408,21.491,2739979,0
2007-01-12,21.554,22.098,21.501,22.098,1646956,0
2007-01-16,22.195,22.417,21.975,22.312,1133410,0
2007-01-17,22.322,22.492,22.175,22.35,1364831,0
2007-01-18,22.286,22.398,22.242,22.35,2172077,0
2007-01-19,22.472,22.635,22.286,22.472,1325136,0
2007-01-22,22.866,23.483,22.559,22.791,2682292,0
2007-01-23,22.463,22.725,22.024,22.511,1836127,0
2007-01-24,22.454,22.819,22.195,22.616,2268929,0
2007-01-25,22.559,22.559,21.994,22.062,1741445,0
2007-01-26,22.071,22.156,21.529,21.857,1572914,0
2007-01-29,21.811,22.616,21.669,22.36,4689407,0
2007-01-30,22.378,23.009,22.37,22.98,3588684,0
2007-01-31,22.942,23.624,22.697,23.522,3620101,0
2007-02-01,23.605,23.962,23.354,23.682,2535687,0
2007-02-02,23.541,23.614,23.25,23.438,3334713,0
2007-02-05,23.493,23.493,23.082,23.137,1910980,0
2007-02-06,23.203,23.522,23.167,23.476,2214927,0
2007-02-07,23.419,23.794,23.419,23.765,2543805,0
2007-02-08,23.644,23.962,23.587,23.896,3093860,0
2007-02-09,23.924,23.962,23.587,23.747,1770734,0
2007-02-12,23.605,24.169,23.605,24.15,2351769,0
2007-02-13,24.243,24.972,23.989,24.944,4472522,0
2007-02-14,24.982,25.029,24.468,24.851,3317049,0
2007-02-15,24.806,25.2,24.701,25.181,2400452,0
2007-02-16,25.235,25.235,24.869,25.01,1512923,0
2007-02-20,24.944,25.617,24.778,25.566,2681345,0
2007-02-21,25.412,25.939,25.191,25.796,2422609,0
2007-02-22,25.834,26.338,25.664,26.077,2394627,0
2007-02-23,26.067,26.33,25.712,26.274,2318284,0
2007-02-26,26.284,26.284,25.261,25.384,2466139,0
2007-02-27,25.123,25.218,24.477,24.571,2736966,0
2007-02-28,24.571,25,24.178,24.859,2360540,0
2007-03-01,24.598,25.095,24.15,24.701,2153677,0
2007-03-02,24.617,24.711,24.15,24.16,1996537,0
2007-03-05,24.076,24.103,23.595,23.692,1997328,0
2007-03-06,23.775,24.14,23.559,23.821,2661335,0
2007-03-07,23.821,24.495,23.728,24.393,2189623,0
2007-03-08,24.662,24.672,24.15,24.224,1429118,0
2007-03-09,24.441,24.758,24.384,24.749,1698512,0
2007-03-12,24.652,25,24.644,24.897,1472469,0
2007-03-13,24.806,24.869,23.887,24.037,1711696,0
2007-03-14,23.877,23.933,23.063,23.663,2248578,0
2007-03-15,23.438,24.13,23.438,24.085,2304598,0
2007-03-16,24.085,24.214,23.747,23.858,1224576,0
2007-03-19,23.887,24.15,23.71,24.14,1092283,0
2007-03-20,24.204,24.652,23.97,24.652,1423078,0
2007-03-21,24.588,24.815,24.15,24.797,1268876,0
2007-03-22,24.897,25.673,24.588,25.626,3917511,0
2007-03-23,25.682,26.123,25.646,25.749,2268599,0
2007-03-26,25.73,25.862,25.243,25.673,2497345,0
2007-03-27,25.508,25.556,24.824,25,2193992,0
2007-03-28,24.815,24.897,24.46,24.739,1252532,0
2007-03-29,24.917,24.917,24.337,24.598,1834723,0
2007-03-30,24.561,24.888,24.431,24.561,891819,0
2007-04-02,24.672,25.929,24.652,25.834,4379970,0
2007-04-03,25.939,26.322,25.854,25.882,2389098,0
2007-04-04,25.806,26.048,25.721,25.993,1623450,0
2007-04-05,25.929,26.198,25.749,26.142,1486296,0
2007-04-09,26.274,26.993,26.246,26.452,1160751,0
2007-04-10,26.312,26.536,26.218,26.322,787676,0
2007-04-11,26.264,26.442,26.011,26.152,1305845,0
2007-04-12,26.132,26.667,25.6,26.667,1705845,0
2007-04-13,25.815,26.208,25.815,26.058,2158451,0
2007-04-16,26.162,27.155,25.974,26.948,3943676,0
2007-04-17,27.172,27.509,26.489,26.845,3254742,0
2007-04-18,26.798,27.191,26.405,26.574,2652685,0
2007-04-19,26.33,26.574,26.058,26.198,3339794,0
2007-04-20,26.33,26.629,25.974,26.396,2686707,0
2007-04-23,26.452,26.582,26.274,26.461,1586940,0
2007-04-24,26.396,26.499,25.984,26.236,1695764,0
2007-04-25,26.461,27.031,26.414,26.629,2439806,0
2007-04-26,26.667,26.722,26.077,26.294,2019333,0
2007-04-27,26.058,26.087,25.673,25.901,1465995,0
2007-04-30,25.862,26.021,25.27,25.328,2212856,0
2007-05-01,25.299,25.488,24.851,25.337,2208458,0
2007-05-02,25.365,26.087,25.191,25.488,4993505,0
2007-05-03,26.162,27.21,26.048,26.893,5337246,0
2007-05-04,26.198,26.601,26.029,26.423,2482170,0
2007-05-07,26.489,26.591,26.312,26.536,1830721,0
2007-05-08,26.452,27.324,26.377,27.116,2248447,0
2007-05-09,27.06,27.343,26.93,27.172,1793993,0
2007-05-10,27.051,27.314,26.526,26.611,2063558,0
2007-05-11,26.677,27.06,26.284,26.874,1718566,0
2007-05-14,26.939,27.031,26.322,26.507,2079628,0
2007-05-15,26.433,27.276,26.414,26.677,2637875,0
2007-05-16,26.619,27.229,26.396,27.182,1600954,0
2007-05-17,27.087,27.397,26.817,27.06,1685875,0
2007-05-18,27.191,27.294,26.825,27.172,1175816,0
2007-05-21,27.116,27.726,27.051,27.285,1567404,0
2007-05-22,27.36,27.415,27.051,27.343,1192174,0
2007-05-23,27.343,27.603,26.975,27.116,2234732,0
2007-05-24,27.2,27.406,26.499,26.555,901434,0
2007-05-25,26.611,26.975,26.555,26.855,648690,0
2007-05-29,26.902,27.229,26.864,26.993,1200561,0
2007-05-30,26.808,27.304,26.686,27.304,899013,0
2007-05-31,27.367,27.539,27.145,27.276,1282635,0
2007-06-01,26.966,27.48,26.565,27.442,2125609,0
2007-06-04,27.425,27.433,27.155,27.266,1177761,0
2007-06-05,27.258,27.708,27.031,27.594,1162475,0
2007-06-06,27.509,27.584,26.825,27.145,1128383,0
2007-06-07,27.106,27.172,26.601,26.629,1040336,0
2007-06-08,26.658,26.966,26.489,26.884,1151345,0
2007-06-11,26.771,27.041,26.507,26.835,916575,0
2007-06-12,26.761,26.845,26.142,26.181,1666849,0
2007-06-13,26.198,26.808,26.003,26.677,1457776,0
2007-06-14,26.771,27.584,26.667,27.5,1320645,0
2007-06-15,27.745,27.986,27.612,27.65,1454247,0
2007-06-18,27.817,27.846,27.116,27.304,696180,0
2007-06-19,27.135,27.266,26.884,27.013,717080,0
2007-06-20,27.126,27.21,26.442,26.489,1087488,0
2007-06-21,26.565,26.742,26.114,26.667,832308,0
2007-06-22,26.489,26.582,26.171,26.274,1283421,0
2007-06-25,26.452,27.068,26.414,26.591,879438,0
2007-06-26,26.667,26.798,26.294,26.322,588471,0
2007-06-27,27.003,27.555,26.658,27.5,2285096,0
2007-06-28,27.36,27.912,27.285,27.826,1439082,0
2007-06-29,27.948,27.948,27.126,27.442,1441246,0
2007-07-02,27.5,28.511,27.442,28.419,1628938,0
2007-07-03,28.547,29.158,28.53,28.792,928275,0
2007-07-05,28.812,28.812,28.22,28.547,1313132,0
2007-07-06,28.585,28.783,28.494,28.736,813922,0
2007-07-09,28.812,29.252,28.688,28.707,1304032,0
2007-07-10,28.669,28.678,28.165,28.193,1383381,0
2007-07-11,28.136,28.904,28.1,28.896,1366001,0
2007-07-12,29.053,29.672,29.053,29.532,1522629,0
2007-07-13,29.58,29.897,29.447,29.627,2589819,0
2007-07-16,29.541,29.551,28.66,28.997,1778556,0
2007-07-17,28.765,28.783,27.986,28.455,2771109,0
2007-07-18,28.136,28.595,27.698,27.836,2046855,0
2007-07-19,28.081,28.22,27.903,27.948,1530694,0
2007-07-20,27.893,27.977,27.529,27.836,2527475,0
2007-07-23,27.903,27.903,26.695,27.021,2174022,0
2007-07-24,26.722,26.993,26.423,26.507,1661332,0
2007-07-25,26.677,26.817,26.077,26.452,1925184,0
2007-07-26,26.058,26.367,25.6,25.911,2426886,0
2007-07-27,25.778,26.303,25.556,25.929,2221419,0
2007-07-30,25.964,26.507,25.882,26.264,1505712,0
2007-07-31,26.377,26.713,26.123,26.142,1535722,0
2007-08-01,26.039,26.377,25.566,26.256,1718877,0
2007-08-02,26.348,26.677,25.892,26.114,1738333,0
2007-08-03,26.039,26.094,24.768,24.851,2323434,0
2007-08-06,24.944,25.191,24.307,25.161,2853728,0
2007-08-07,24.992,26.208,24.972,26.142,4243092,0
2007-08-08,26.152,27.333,25.739,27.135,3629477,0
2007-08-09,26.771,27.594,25.788,25.974,3823349,0
2007-08-10,25.584,26.104,25.328,25.673,2532245,0
2007-08-13,25.929,26.507,25.749,26.414,1457004,0
2007-08-14,26.461,26.545,25.346,25.636,1275226,0
2007-08-15,25.384,26.358,25.123,25.235,1815829,0
2007-08-16,25.086,25.45,23.775,25.394,1874774,0
2007-08-17,25.872,26.874,25.6,26.499,1449434,0
2007-08-20,27.051,27.343,26.405,26.874,1549860,0
2007-08-21,26.713,26.902,26.387,26.78,1179521,0
2007-08-22,26.884,27.574,26.855,27.304,966297,0
2007-08-23,27.442,27.519,26.912,27.013,1318794,0
2007-08-24,26.975,27.36,26.677,27.172,1189797,0
2007-08-27,27.191,27.248,26.884,27.087,1059205,0
2007-08-28,27.068,27.155,26.162,26.198,1352497,0
2007-08-29,26.414,26.902,26.322,26.601,1141789,0
2007-08-30,26.536,27.087,26.284,26.423,1562027,0
2007-08-31,26.835,27.06,26.387,26.93,1341145,0
2007-09-04,26.817,27.145,26.565,26.93,1490948,0
2007-09-05,26.611,26.742,26.114,26.198,1058197,0
2007-09-06,26.218,26.322,25.901,26.132,721340,0
2007-09-07,25.901,25.911,25.209,25.252,1566937,0
2007-09-10,25.318,25.46,24.402,24.934,1392369,0
2007-09-11,25.029,25.815,24.954,25.636,1704063,0
2007-09-12,25.608,25.655,25.261,25.337,1165528,0
2007-09-13,25.384,25.636,25.27,25.374,1977903,0
2007-09-14,25.299,26.029,25.27,25.911,2058692,0
2007-09-17,25.788,25.788,25.374,25.412,806695,0
2007-09-18,25.537,26.93,25.243,26.874,1715724,0
2007-09-19,26.985,27.191,26.142,26.294,1796213,0
2007-09-20,26.208,26.208,25.047,25.132,2803423,0
2007-09-21,25.191,25.318,24.431,24.662,3527080,0
2007-09-24,24.635,24.934,23.905,24.13,1738332,0
2007-09-25,23.962,24.598,23.794,24.514,2565405,0
2007-09-26,24.505,24.514,24.113,24.327,1131690,0
2007-09-27,24.486,25.508,24.169,24.431,804719,0
2007-09-28,24.402,24.701,24.365,24.617,1361909,0
2007-10-01,24.608,25.047,24.58,24.917,1488638,0
2007-10-02,24.834,25.27,24.834,25.218,1373089,0
2007-10-03,25.171,25.191,24.384,24.627,2370292,0
2007-10-04,24.711,24.711,23.858,24.094,2804423,0
2007-10-05,24.859,25.702,24.797,25.337,1971689,0
2007-10-08,25.086,25.394,24.337,24.588,1582005,0
2007-10-09,24.768,25.113,24.307,25.037,1804052,0
2007-10-10,24.944,25.46,24.851,25.209,2035243,0
2007-10-11,25.739,25.929,25.037,25.356,2057168,0
2007-10-12,25.142,26.236,24.672,26.171,3728296,0
2007-10-15,25.974,25.974,25.412,25.574,3128365,0
2007-10-16,25.46,25.636,24.982,25.181,2451121,0
2007-10-17,25.318,25.584,25,25.261,2097138,0
2007-10-18,25.037,25.252,24.944,25.047,1802016,0
2007-10-19,24.944,25.527,24.815,25.374,2555362,0
2007-10-22,25.086,25.993,25.057,25.692,1880508,0
2007-10-23,25.854,26.789,25.682,26.742,2411300,0
2007-10-24,26.526,26.817,25.527,26.142,1842678,0
2007-10-25,26.171,26.367,25.617,26.142,1016458,0
2007-10-26,26.322,26.338,25.664,26.104,1147194,0
2007-10-29,26.246,26.33,25.488,25.901,907374,0
2007-10-30,25.73,25.806,25.365,25.374,1363478,0
2007-10-31,25.546,26.077,25.328,25.949,1780506,0
2007-11-01,25.6,25.929,25.161,25.235,1380213,0
2007-11-02,25.365,25.574,24.859,25.252,1983919,0
2007-11-05,24.924,25.46,24.897,25.235,1923315,0
2007-11-06,25.27,25.394,24.934,25.328,1231712,0
2007-11-07,24.859,25,24.384,24.384,2851336,0
2007-11-08,24.495,25,23.933,24.608,1718130,0
2007-11-09,24.103,24.739,23.831,24.431,1295284,0
2007-11-12,24.46,24.834,24.16,24.224,1324642,0
2007-11-13,24.431,25.27,24.327,25.132,1402801,0
2007-11-14,25.28,25.712,24.869,24.972,1022258,0
2007-11-15,24.888,25.132,24.46,24.778,2197248,0
2007-11-16,24.337,24.543,23.71,24.13,3609257,0
2007-11-19,23.998,24.085,23.457,23.719,1846449,0
2007-11-20,23.663,23.998,22.856,23.401,1825392,0
2007-11-21,22.847,23.045,22.635,22.791,3587428,0
2007-11-23,22.98,23.157,22.36,22.754,1215517,0
2007-11-26,22.791,23.326,22.426,22.587,1959218,0
2007-11-27,22.643,23.11,22.089,22.952,3218594,0
2007-11-28,23.175,24.711,22.942,24.365,2601847,0
2007-11-29,24.268,24.514,23.673,23.915,1515004,0
2007-11-30,24.288,24.681,24.204,24.608,1254543,0
2007-12-03,24.561,24.778,24.186,24.214,1340876,0
2007-12-04,23.97,24.495,23.738,24.346,1477343,0
2007-12-05,24.571,25.123,24.468,24.954,1779814,0
2007-12-06,24.972,25.739,24.879,25.739,1962270,0
2007-12-07,25.788,26.601,25.235,26.303,1498156,0
2007-12-10,26.358,27.013,26.021,26.864,2070077,0
2007-12-11,26.985,26.985,26.039,26.142,2440480,0
2007-12-12,26.526,27.172,25.721,26.048,2381856,0
2007-12-13,25.929,26.912,25.517,26.798,1733330,0
2007-12-14,26.423,26.536,25.365,25.517,1723171,0
2007-12-17,25.374,26.104,25.037,25.721,1486324,0
2007-12-18,25.993,26.039,25.479,25.646,1548430,0
2007-12-19,25.546,25.617,25.095,25.328,1431294,0
2007-12-20,25.412,25.974,25.261,25.957,1560959,0
2007-12-21,26.414,26.611,25.702,25.824,1587947,0
2007-12-24,26.048,26.33,25.692,26.33,490760,0
2007-12-26,26.114,26.442,25.806,26.358,719689,0
2007-12-27,26.377,26.433,25.872,25.939,735378,0
2007-12-28,25.882,26.33,25.806,26.312,956155,0
2007-12-31,26.227,26.312,25.546,25.788,724310,0
2008-01-02,25.584,25.872,24.278,24.365,2752631,0
2008-01-03,24.431,24.571,23.336,23.447,3397787,0
2008-01-04,23.063,23.129,22.502,22.697,4389727,0
2008-01-07,22.99,24.251,22.932,23.605,3387785,0
2008-01-08,23.513,23.802,22.277,22.277,2472035,0
2008-01-09,22.214,22.764,21.792,22.204,3153112,0
2008-01-10,21.994,23.802,21.994,23.522,2720361,0
2008-01-11,23.278,23.483,22.569,22.99,3171142,0
2008-01-14,23.213,23.943,22.942,23.887,2205531,0
2008-01-15,23.634,23.867,23.194,23.382,2632949,0
2008-01-16,23.298,24.13,22.98,23.989,2746792,0
2008-01-17,24.076,24.691,23.185,23.401,2788854,0
2008-01-18,23.493,24.085,23.278,23.953,2904402,0
2008-01-22,22.801,24.598,22.559,24.066,2848159,0
2008-01-23,23.428,26.591,23.428,26.152,4354926,0
2008-01-24,26.396,26.396,25.739,26.003,2795035,0
2008-01-25,26.236,26.884,25.862,25.974,3226497,0
2008-01-28,25.181,26.256,25.181,26.114,2996101,0
2008-01-29,26.236,26.817,26.162,26.639,1688786,0
2008-01-30,28.641,28.83,27.48,27.612,8939425,0
2008-01-31,27.425,29.821,27.415,29.11,5473145,0
2008-02-01,28.792,29.447,28.641,28.921,3944248,0
2008-02-04,28.802,29.053,28.259,28.276,2784188,0
2008-02-05,27.986,28.886,27.584,28.239,3523501,0
2008-02-06,28.361,28.567,27.735,27.865,2765205,0
2008-02-07,27.752,28.698,27.717,28.249,2552907,0
2008-02-08,28.127,28.547,27.603,27.967,2358825,0
2008-02-11,27.938,28.361,27.772,28.259,1466509,0
2008-02-12,28.465,28.698,28.259,28.399,2116771,0
2008-02-13,27.938,28.304,27.442,27.79,2577502,0
2008-02-14,28.21,28.323,27.745,27.929,2041437,0
2008-02-15,28.484,28.484,27.258,27.584,1814297,0
2008-02-19,27.929,28.072,27.096,27.584,1772775,0
2008-02-20,27.367,27.555,26.516,27.172,4180032,0
2008-02-21,27.333,27.745,26.677,26.722,2226604,0
2008-02-22,26.966,27.145,26.104,26.761,3560759,0
2008-02-25,26.686,27.248,26.516,27.135,1621286,0
2008-02-26,27.096,27.612,26.703,27.47,2591863,0
2008-02-27,27.248,27.612,26.396,26.835,4469673,0
2008-02-28,26.686,26.771,26.094,26.171,2843399,0
2008-02-29,26.021,26.348,25.537,25.617,2817310,0
2008-03-03,25.739,26.516,25.318,26.377,2269859,0
2008-03-04,25.939,26.574,25.566,26.47,3349610,0
2008-03-05,26.536,27.519,26.499,27.155,2824416,0
2008-03-06,27.106,27.266,26.377,26.423,2825633,0
2008-03-07,26.284,27.116,26.208,26.771,2561601,0
2008-03-10,26.78,27.021,25.218,25.235,3512992,0
2008-03-11,26.003,27.612,25.911,27.565,3993845,0
2008-03-12,27.49,27.772,26.761,26.789,2447787,0
2008-03-13,26.303,27.865,26.039,27.377,3200329,0
2008-03-14,27.846,28.081,27.367,27.698,3482938,0
2008-03-17,27.051,27.752,26.798,27.238,2059115,0
2008-03-18,27.752,28.849,27.565,28.792,2858728,0
2008-03-19,28.445,28.736,26.993,27.031,3639258,0
2008-03-20,27.051,28.988,26.677,28.736,2653061,0
2008-03-24,28.988,31.634,28.988,30.439,4413734,0
2008-03-25,30.392,30.934,30.329,30.542,2443463,0
2008-03-26,30.579,30.785,29.716,29.859,2160130,0
2008-03-27,29.39,29.783,28.792,29.252,1525812,0
2008-03-28,29.352,29.561,28.968,29.062,1188372,0
2008-03-31,28.968,29.716,28.613,29.419,2026692,0
2008-04-01,29.764,31.17,29.662,30.982,2380967,0
2008-04-02,30.1,30.703,29.925,30.457,3299455,0
2008-04-03,29.973,30.758,29.953,30.523,1543803,0
2008-04-04,30.421,30.703,30.091,30.214,2190880,0
2008-04-07,30.448,30.484,29.783,29.944,1913368,0
2008-04-08,29.793,29.831,29.419,29.735,1476977,0
2008-04-09,29.512,29.541,27.799,27.938,3358259,0
2008-04-10,27.826,28.521,27.735,28.136,1823194,0
2008-04-11,27.799,28.044,27.343,27.574,2503331,0
2008-04-14,27.603,28.044,27.077,27.285,2817238,0
2008-04-15,27.938,28.821,27.612,28.678,3037250,0
2008-04-16,28.792,30.439,28.792,30.329,3394874,0
2008-04-17,29.304,29.672,28.37,28.958,4113726,0
2008-04-18,29.493,30.693,29.39,30.599,2253882,0
2008-04-21,30.262,30.617,30.01,30.448,3227535,0
2008-04-22,30.357,30.503,29.571,29.963,1491032,0
2008-04-23,29.983,30.119,29.571,29.887,1157966,0
2008-04-24,30.027,31.078,29.662,30.832,2427647,0
2008-04-25,30.887,31.462,30.664,31.251,2075384,0
2008-04-28,31.196,32.028,30.943,31.769,1839633,0
2008-04-29,31.787,32.237,31.471,32.237,1640037,0
2008-04-30,32.319,32.423,31.571,31.797,3101389,0
2008-05-01,31.591,33.096,31.423,32.751,3863412,0
2008-05-02,33.096,33.096,31.892,32.469,1719869,0
2008-05-05,32.478,32.62,31.854,32.153,1828132,0
2008-05-06,31.778,33.996,31.778,33.36,3423719,0
2008-05-07,33.471,33.471,31.634,31.749,2679511,0
2008-05-08,31.92,32.328,31.423,31.964,1453235,0
2008-05-09,31.826,31.826,31.225,31.671,1264245,0
2008-05-12,31.591,32.302,31.049,32.247,1878510,0
2008-05-13,32.319,32.433,31.681,32.377,1421886,0
2008-05-14,32.451,33.566,32.328,33.268,1579757,0
2008-05-15,33.21,33.733,32.892,33.733,1527770,0
2008-05-16,33.742,33.742,32.611,33.086,1994273,0
2008-05-19,32.975,33.864,32.789,33.249,1648708,0
2008-05-20,32.994,32.994,31.946,32.266,1813072,0
2008-05-21,32.387,33.35,30.375,30.742,4498874,0
2008-05-22,30.742,32.012,30.569,31.581,2866724,0
2008-05-23,31.452,31.508,30.607,31.096,1831992,0
2008-05-27,31.096,32.094,30.823,32.094,2347520,0
2008-05-28,33.078,33.697,32.602,33.603,4004260,0
2008-05-29,33.48,33.799,33.03,33.295,3081007,0
2008-05-30,33.021,33.172,32.387,32.611,3994916,0
2008-06-02,32.302,32.328,31.452,31.749,2672213,0
2008-06-03,31.901,32.075,31.179,31.663,3048770,0
2008-06-04,31.395,32.789,31.179,32.64,3777645,0
2008-06-05,32.761,33.594,32.266,33.594,2128465,0
2008-06-06,33.172,33.172,31.901,32.065,2666790,0
2008-06-09,32.284,32.284,31.395,31.993,1965401,0
2008-06-10,31.71,32.584,31.356,32.497,2890685,0
2008-06-11,32.414,32.414,31.188,31.26,3135310,0
2008-06-12,31.307,32.21,30.776,31.27,3193593,0
2008-06-13,31.701,32.31,31.385,31.749,2687892,0
2008-06-16,31.634,32.319,31.555,31.964,1851746,0
2008-06-17,32.536,32.536,31.634,31.826,1690456,0
2008-06-18,31.701,31.701,30.742,30.991,4031978,0
2008-06-19,30.952,32.565,30.952,32.527,2474480,0
2008-06-20,32.227,32.423,31.634,32.319,2154723,0
2008-06-23,32.536,32.536,31.188,31.499,2352146,0
2008-06-24,31.346,31.964,30.712,31.188,2878977,0
2008-06-25,31.27,32.469,31.27,31.955,2195756,0
2008-06-26,31.527,31.72,30.465,30.664,2466116,0
2008-06-27,30.664,31.039,29.897,30.887,2979898,0
2008-06-30,30.887,31.518,30.139,31.151,1975319,0
2008-07-01,30.805,31.279,29.953,31.011,2560447,0
2008-07-02,30.991,31.124,29.672,29.744,2219426,0
2008-07-03,29.935,30.813,29.935,30.204,1754802,0
2008-07-07,30.431,31.143,29.774,30.224,2616419,0
2008-07-08,29.963,31.625,29.897,31.591,2927085,0
2008-07-09,31.591,31.854,31.029,31.243,2039648,0
2008-07-10,31.143,31.452,30.523,31.039,1970151,0
2008-07-11,30.513,30.972,29.607,30.401,2540683,0
2008-07-14,30.849,31.133,29.991,30.431,2646277,0
2008-07-15,30.776,31.749,30.073,30.897,8905954,0
2008-07-16,31.471,33.817,31.27,33.808,7489001,0
2008-07-17,33.697,34.884,32.816,34.39,5566289,0
2008-07-18,34.839,35.382,34.045,34.37,4181799,0
2008-07-21,34.491,34.566,33.21,33.594,3035120,0
2008-07-22,33.671,35.832,33.249,35.635,5026028,0
2008-07-23,35.382,36.112,35.016,35.803,5289228,0
2008-07-24,35.587,35.803,33.864,34.173,3743123,0
2008-07-25,34.5,34.866,33.771,34.025,3322858,0
2008-07-28,33.977,34.249,33.529,33.771,1544384,0
2008-07-29,33.957,35.194,33.799,35.148,2511489,0
2008-07-30,35.288,35.832,33.913,34.689,2254011,0
2008-07-31,34.305,35.073,34.305,34.614,1500955,0
2008-08-01,35.007,35.092,33.519,34.025,1466959,0
2008-08-04,34.089,34.428,33.34,33.903,1349954,0
2008-08-05,34.474,36.42,33.874,36.402,3707351,0
2008-08-06,36.263,36.635,35.606,36.363,1921025,0
2008-08-07,35.942,36.334,35.363,35.539,1906879,0
2008-08-08,35.569,37.507,35.269,37.393,2460455,0
2008-08-11,37.206,37.674,36.477,36.69,3147099,0
2008-08-12,36.448,37.338,35.476,36.205,3489565,0
2008-08-13,35.766,36.429,35.223,35.951,2351119,0
2008-08-14,35.878,36.543,35.736,36.354,2416136,0
2008-08-15,36.344,37.235,36.344,36.936,1957963,0
2008-08-18,37.093,37.186,35.653,36.16,2985532,0
2008-08-19,35.942,35.942,34.211,34.52,2946073,0
2008-08-20,34.547,34.547,32.892,33.679,3365150,0
2008-08-21,33.229,33.574,32.293,32.94,4115108,0
2008-08-22,33.21,34.557,33.086,34.51,2200968,0
2008-08-25,33.996,34.36,33.058,33.323,1641743,0
2008-08-26,32.771,33.36,32.751,33.249,2472942,0
2008-08-27,33.04,33.471,32.751,32.912,1679312,0
2008-08-28,33.145,34.268,33.04,34.08,2190708,0
2008-08-29,33.799,34.52,33.603,34.117,1760662,0
2008-09-02,34.847,36.178,34.201,34.351,2179823,0
2008-09-03,34.201,35.392,34.163,34.8,2932041,0
2008-09-04,34.409,35.166,33.957,34.774,3045422,0
2008-09-05,34.39,34.866,33.856,34.717,3155016,0
2008-09-08,35.933,36.776,34.287,35.083,2525732,0
2008-09-09,35.025,35.269,34.025,34.287,3114200,0
2008-09-10,34.491,34.857,33.33,34.52,3420838,0
2008-09-11,34.221,35.503,33.733,35.314,2261007,0
2008-09-12,34.921,35.616,34.399,35.512,1562167,0
2008-09-15,33.789,37.113,33.789,36.151,4142740,0
2008-09-16,35.643,36.102,34.8,35.447,3579139,0
2008-09-17,34.921,35.878,32.666,33.249,3591724,0
2008-09-18,33.671,34.08,31.92,34.08,4184710,0
2008-09-19,35.343,36.861,33.603,34.006,4075876,0
2008-09-22,33.771,33.883,32.387,32.602,2425088,0
2008-09-23,32.536,33.2,31.591,31.964,2177423,0
2008-09-24,32.684,32.694,30.795,31.545,2574465,0
2008-09-25,31.442,31.797,30.823,31.385,1993533,0
2008-09-26,30.897,31.778,30.194,31.701,3467907,0
2008-09-29,31.106,31.681,28.669,29.252,4006653,0
2008-09-30,29.897,31.307,28.821,31.234,4037302,0
2008-10-01,31.001,31.537,30.579,31.216,2447284,0
2008-10-02,30.056,30.214,26.582,27.135,5255919,0
2008-10-03,27.387,28.193,26.601,26.975,3410744,0
2008-10-06,26.256,26.536,24.251,26.387,7441572,0
2008-10-07,25.209,27.442,24.879,24.992,3323922,0
2008-10-08,23.953,27.135,23.316,26.19,5464424,0
2008-10-09,26.677,27.145,24.057,24.355,3727375,0
2008-10-10,23.11,26.667,21.966,25.929,3962883,0
2008-10-13,26.703,27.164,26.011,26.912,2294513,0
2008-10-14,28.997,31.489,28.604,29.512,8593666,0
2008-10-15,29.503,29.503,27.817,28.072,4491954,0
2008-10-16,27.967,29.754,26.489,28.494,4354852,0
2008-10-17,27.219,29.812,26.516,26.771,3828906,0
2008-10-20,27.155,28.331,26.742,27.948,1770394,0
2008-10-21,26.789,27.688,26.132,26.423,3025027,0
2008-10-22,26.029,26.489,24.047,24.681,2455952,0
2008-10-23,24.45,25.01,22.819,23.915,2631070,0
2008-10-24,22.233,23.614,21.821,23.157,2622264,0
2008-10-27,22.651,23.692,22.004,22.837,1938590,0
2008-10-28,23.364,24.317,21.64,24.288,2556908,0
2008-10-29,24.402,26.742,23.905,25.47,2995375,0
2008-10-30,26.19,26.489,25.384,26.132,2198370,0
2008-10-31,26.227,27.182,25.692,26.611,2198625,0
2008-11-03,26.489,27.191,25.626,26.817,2692329,0
2008-11-04,26.93,27.451,26.33,27.343,1763238,0
2008-11-05,27.041,27.258,25.086,25.261,1587274,0
2008-11-06,24.944,25.01,23.812,24.008,1851409,0
2008-11-07,24.268,24.888,23.673,24.869,1390710,0
2008-11-10,25.365,25.394,24.441,24.729,1138987,0
2008-11-11,24.346,24.681,23.035,23.719,1872383,0
2008-11-12,24.278,24.691,22.914,22.99,2593983,0
2008-11-13,23.167,25.226,22.322,25.226,3435126,0
2008-11-14,24.768,25.095,23.017,23.129,2864291,0
2008-11-17,22.801,22.98,21.947,22.37,2771210,0
2008-11-18,22.531,23.026,21.937,22.635,2493048,0
2008-11-19,22.616,23.1,20.705,20.715,2606589,0
2008-11-20,21.022,22.195,19.581,20.815,4771349,0
2008-11-21,21.012,22.286,20.265,22.269,2439068,0
2008-11-24,22.559,23.867,22.204,23.476,3091098,0
2008-11-25,23.682,23.915,22.185,23.493,5337672,0
2008-11-26,22.952,24.186,22.819,24.103,2199111,0
2008-11-28,24.243,25.28,23.682,25.28,953784,0
2008-12-01,24.635,24.907,22.885,22.885,1836654,0
2008-12-02,23.326,23.775,22.625,23.559,2109222,0
2008-12-03,23.194,24.551,22.837,24.421,2145035,0
2008-12-04,23.953,25.421,23.673,24.384,1546458,0
2008-12-05,23.887,24.778,22.304,24.739,2597420,0
2008-12-08,25.328,27.021,25.243,26.545,3025200,0
2008-12-09,26.19,26.19,22.866,23.326,4012414,0
2008-12-10,23.467,24.46,22.689,23.98,1595851,0
2008-12-11,23.624,24.076,21.435,21.554,2746846,0
2008-12-12,20.93,22.472,20.911,22.37,3245706,0
2008-12-15,22.37,23.035,21.688,22.024,2173059,0
2008-12-16,22.296,22.97,22.043,22.923,3233499,0
2008-12-17,22.774,24.028,22.587,23.812,3738151,0
2008-12-18,23.119,23.419,22.521,22.782,2002160,0
2008-12-19,22.837,23.532,22.837,23.129,6289099,0
2008-12-22,23.185,23.278,22.597,23.203,1799267,0
2008-12-23,23.354,23.354,22.502,23.017,1144714,0
2008-12-24,23.091,23.382,22.905,23.288,510122,0
2008-12-26,23.298,23.438,22.801,23.401,470220,0
2008-12-29,23.288,23.858,22.754,23.091,1304355,0
2008-12-30,22.923,23.784,22.68,23.755,1600833,0
2008-12-31,23.728,24.691,23.26,24.588,2320763,0
2009-01-02,24.608,25.095,24.13,25.01,1950146,0
2009-01-05,24.121,24.944,24.066,24.327,1706058,0
2009-01-06,24.617,25.047,24.268,24.888,2771417,0
2009-01-07,24.691,24.815,23.784,24.047,2876636,0
2009-01-08,24.15,24.468,23.877,24.15,2177226,0
2009-01-09,24.859,24.859,22.745,22.837,2879067,0
2009-01-12,22.754,23.082,21.529,21.734,2928698,0
2009-01-13,21.62,22.004,20.798,21.228,3639818,0
2009-01-14,20.724,20.873,20.209,20.724,4731200,0
2009-01-15,20.769,21.716,20.499,21.474,3325958,0
2009-01-16,21.199,21.417,19.655,20.376,6461438,0
2009-01-20,20.219,20.48,18.721,18.75,2641551,0
2009-01-21,19.049,19.433,18.607,19.365,3354233,0
2009-01-22,18.701,19.607,18.57,19.262,3121629,0
2009-01-23,18.842,19.281,18.674,18.971,2433484,0
2009-01-26,18.674,19.626,18.674,18.934,2510384,0
2009-01-27,18.934,19.992,18.607,19.975,5291971,0
2009-01-28,19.975,21.444,19.844,21.228,5148500,0
2009-01-29,21.07,21.529,20.715,21.07,3764519,0
2009-01-30,21.041,21.937,20.686,20.844,4096136,0
2009-02-02,21.351,21.351,20.294,20.566,2451487,0
2009-02-03,20.798,21.994,20.547,21.885,3173213,0
2009-02-04,21.464,22.408,21.464,21.792,4540106,0
2009-02-05,21.573,23.213,21.38,22.847,3464060,0
2009-02-06,22.791,24.307,22.791,24.204,3945745,0
2009-02-09,23.634,24.298,23.634,24.16,3061141,0
2009-02-10,24.103,24.477,22.521,22.828,3852452,0
2009-02-11,23.457,23.457,21.275,21.866,4322206,0
2009-02-12,21.554,21.601,20.696,21.601,2915511,0
2009-02-13,21.538,21.716,20.696,20.911,4150898,0
2009-02-17,20.592,20.686,19.797,20.441,3591265,0
2009-02-18,20.133,20.489,19.573,20.433,3174569,0
2009-02-19,19.797,21.089,19.797,20.143,2322021,0
2009-02-20,20.021,20.537,19.854,20.143,2908097,0
2009-02-23,20.405,20.508,19.59,19.683,2289368,0
2009-02-24,19.873,20.724,19.573,20.619,2571130,0
2009-02-25,20.499,20.537,19.564,19.92,4029468,0
2009-02-26,20.104,20.219,18.87,19.291,3934217,0
2009-02-27,19.701,19.701,18.457,19.076,5083540,0
2009-03-02,18.777,19.086,17.624,17.709,4269371,0
2009-03-03,17.878,18.251,17.69,17.785,3594255,0
2009-03-04,17.906,18.823,17.851,18.664,2833072,0
2009-03-05,18.439,18.439,17.634,17.952,2780618,0
2009-03-06,17.952,18.43,16.979,17.439,3105893,0
2009-03-09,17.286,18.251,17.277,17.401,1782283,0
2009-03-10,17.775,18.383,17.644,18.178,3193498,0
2009-03-11,18.045,19.701,18.045,19.291,4534648,0
2009-03-12,19.134,19.91,18.58,19.835,4444999,0
2009-03-13,20.011,20.921,19.499,20.35,3392985,0
2009-03-16,19.674,21.601,19.674,20.977,3033108,0
2009-03-17,21.154,21.994,20.696,21.811,2925299,0
2009-03-18,21.63,22.312,20.95,21.927,2654219,0
2009-03-19,22.156,22.417,21.601,21.65,3222135,0
2009-03-20,21.305,21.894,20.304,20.537,3671814,0
2009-03-23,20.873,22.043,20.573,22.014,3958276,0
2009-03-24,21.098,22.185,20.499,21.65,4297997,0
2009-03-25,21.763,22.689,21.012,21.801,3171879,0
2009-03-26,21.994,24.057,21.772,23.915,4723893,0
2009-03-27,23.887,23.962,22.895,23.185,2539709,0
2009-03-30,22.472,22.559,21.464,22.269,3275010,0
2009-03-31,22.296,23.11,21.65,22.569,3814992,0
2009-04-01,22.277,22.819,21.782,22.341,4818965,0
2009-04-02,23.063,24.514,22.745,24.233,4763746,0
2009-04-03,24.233,24.815,23.915,24.787,2523773,0
2009-04-06,24.797,24.797,23.755,24.298,1714770,0
2009-04-07,23.924,24.094,22.635,23.045,2202554,0
2009-04-08,23.175,23.692,22.885,23.673,2480082,0
2009-04-09,24.233,25.421,23.924,25.235,3128344,0
2009-04-13,24.806,25.191,24.268,24.982,2698327,0
2009-04-14,25.421,26.629,24.46,25.6,6120860,0
2009-04-15,24.888,25.702,24.787,25.356,2727209,0
2009-04-16,25.6,25.974,24.778,25.921,3021040,0
2009-04-17,25.921,25.974,25.299,25.796,2196391,0
2009-04-20,25.617,25.617,24.14,24.421,2203237,0
2009-04-21,24.505,25.47,24.076,25.394,2571260,0
2009-04-22,25.181,26.808,24.897,26.132,3033091,0
2009-04-23,25.993,26.142,25.308,25.949,2715115,0
2009-04-24,26.048,26.48,25.712,26.198,2377124,0
2009-04-27,25.608,25.788,25.037,25.171,2192280,0
2009-04-28,25.037,25.527,24.514,25.132,1961774,0
2009-04-29,25.252,26.303,25.142,25.834,1744305,0
2009-04-30,25.974,27.051,25.882,26.322,2122649,0
2009-05-01,26.171,26.171,25.261,25.702,1868646,0
2009-05-04,25.655,27.096,25.655,27.021,2215837,0
2009-05-05,27.135,27.135,25.806,26.171,1987938,0
2009-05-06,26.516,27.415,25.806,27.406,2542744,0
2009-05-07,27.519,28.83,26.396,26.658,3547766,0
2009-05-08,27.041,27.352,26.33,26.48,1803930,0
2009-05-11,26.058,26.338,25.152,25.929,1772007,0
2009-05-12,25.692,25.929,24.411,25.243,2289709,0
2009-05-13,24.917,25.057,23.634,24.018,2143383,0
2009-05-14,24.103,25.318,24.076,25.02,2662437,0
2009-05-15,24.824,25.911,24.505,25.181,2314114,0
2009-05-18,25.235,26.021,25.152,25.984,1638375,0
2009-05-19,26.067,27.172,25.862,26.274,2252208,0
2009-05-20,26.284,27.333,25.872,26.003,2262868,0
2009-05-21,25.872,25.892,24.768,24.972,2066474,0
2009-05-22,25.086,25.374,24.635,24.729,1438591,0
2009-05-26,24.431,26.667,24.26,26.667,2704121,0
2009-05-27,26.677,27.333,26.387,26.526,2738897,0
2009-05-28,26.761,27.314,26.19,27.229,2470567,0
2009-05-29,27.324,28.783,27.219,28.783,3500869,0
2009-06-01,28.268,30.252,28.193,29.925,4471292,0
2009-06-02,29.831,30.01,29.053,29.362,2766791,0
2009-06-03,30.064,30.319,29.243,29.68,3831212,0
2009-06-04,29.652,29.963,29.323,29.897,2292233,0
2009-06-05,30.194,30.243,29.571,29.935,2637386,0
2009-06-08,29.868,30.204,29.636,30.018,3458750,0
2009-06-09,30.073,30.972,29.802,30.813,2783008,0
2009-06-10,31.078,31.078,30.091,30.732,2361825,0
2009-06-11,30.673,30.858,30.119,30.439,1946408,0
2009-06-12,30.243,30.392,29.38,30.018,1825309,0
2009-06-15,29.59,29.935,28.755,29.167,1895849,0
2009-06-16,29.409,29.925,28.595,28.792,2105236,0
2009-06-17,28.604,29.59,28.09,29.177,2463622,0
2009-06-18,29.295,29.953,28.812,29.503,2536710,0
2009-06-19,29.716,29.793,29.138,29.4,2222919,0
2009-06-22,28.604,28.633,27.013,28.006,2076794,0
2009-06-23,28.1,28.547,27.47,27.698,2184368,0
2009-06-24,27.846,28.839,27.836,28.156,2120273,0
2009-06-25,27.967,29.053,27.817,28.958,1674557,0
2009-06-26,28.66,28.949,28.249,28.802,1723488,0
2009-06-29,28.904,28.904,27.772,28.494,1687502,0
2009-06-30,28.521,28.83,28.044,28.595,1901479,0
2009-07-01,28.886,29.409,28.585,28.698,1917888,0
2009-07-02,28.494,28.595,27.735,27.781,1488403,0
2009-07-06,27.442,27.817,26.993,27.781,1884532,0
2009-07-07,27.717,27.717,26.912,26.921,1968118,0
2009-07-08,27.135,27.285,26.264,26.874,2364854,0
2009-07-09,26.855,27.116,26.387,26.619,1594355,0
2009-07-10,26.555,27.229,26.405,27.145,1985069,0
2009-07-13,27.106,27.333,26.021,27.219,2933239,0
2009-07-14,27.333,27.772,27.031,27.726,2467605,0
2009-07-15,25.824,26.433,24.843,25.01,10115708,0
2009-07-16,24.962,25.778,24.859,25.673,3504250,0
2009-07-17,25.721,25.844,25.235,25.356,1942820,0
2009-07-20,25.498,25.546,24.834,25.252,3694418,0
2009-07-21,25.252,25.508,24.551,25,2170512,0
2009-07-22,24.635,25.29,24.617,25.047,3608519,0
2009-07-23,24.934,26.619,24.627,26.611,4374585,0
2009-07-24,26.461,27.096,26.396,26.864,3586924,0
2009-07-27,26.722,26.975,26.19,26.565,1962259,0
2009-07-28,26.367,26.742,25.806,25.949,2767934,0
2009-07-29,25.537,25.796,25.191,25.636,1937343,0
2009-07-30,25.566,26.648,25.566,26.003,1947532,0
2009-07-31,26.087,26.367,25.862,26.162,1524269,0
2009-08-03,25.834,27.248,25.834,27.155,2991418,0
2009-08-04,27.06,27.519,26.667,27.433,2211145,0
2009-08-05,27.387,27.387,26.545,26.93,1669039,0
2009-08-06,27.051,27.145,26.47,26.703,1634400,0
2009-08-07,27.191,28.39,27.06,28.239,2359066,0
2009-08-10,28.072,28.419,27.808,28.314,1872408,0
2009-08-11,28.136,28.736,27.826,28.53,2447254,0
2009-08-12,28.585,29.689,28.37,28.83,3390749,0
2009-08-13,28.849,29.129,28.38,28.567,1879644,0
2009-08-14,28.474,28.83,27.49,27.66,2000972,0
2009-08-17,27.49,27.717,26.162,26.19,3417595,0
2009-08-18,26.405,27.21,26.274,27.135,3213554,0
2009-08-19,26.874,27.367,26.629,27.343,1960767,0
2009-08-20,27.276,27.547,26.957,27.343,1595871,0
2009-08-21,27.631,28.183,27.294,28.081,1715046,0
2009-08-24,28.09,28.38,27.621,27.735,1793481,0
2009-08-25,27.92,28.428,27.79,28.11,1421873,0
2009-08-26,28.146,28.146,27.096,27.135,2423771,0
2009-08-27,27.041,27.145,26.294,26.884,2923563,0
2009-08-28,27.068,27.2,26.264,26.499,1868966,0
2009-08-31,26.414,26.555,26.029,26.236,1629841,0
2009-09-01,26.171,27.021,25.854,26.029,2231021,0
2009-09-02,26.011,26.461,25.673,26.338,1624809,0
2009-09-03,26.367,27.013,25.929,26.985,1365432,0
2009-09-04,26.912,27.324,26.703,27.2,950592,0
2009-09-08,27.343,27.669,27.172,27.584,1561290,0
2009-09-09,27.47,28.072,27.367,27.846,2809471,0
2009-09-10,27.938,28.716,27.884,28.688,2506741,0
2009-09-11,29.295,30.366,29.277,29.953,3898990,0
2009-09-14,29.672,30.204,29.38,30.11,2335698,0
2009-09-15,30.11,30.599,29.662,30.01,2023349,0
2009-09-16,30.186,30.357,29.607,30.186,2048072,0
2009-09-17,29.953,30.617,29.362,30.149,3025540,0
2009-09-18,30.448,30.664,29.991,30.262,2981079,0
2009-09-21,30.027,30.119,29.447,29.906,2551403,0
2009-09-22,30.139,30.962,29.906,30.795,2654583,0
2009-09-23,31.029,31.27,30.366,30.532,3364869,0
2009-09-24,30.465,30.832,29.672,29.831,3013080,0
2009-09-25,29.973,30.1,29.512,29.643,2795474,0
2009-09-28,29.859,30.28,29.522,30.091,3120883,0
2009-09-29,30.186,30.319,29.607,29.662,2675245,0
2009-09-30,29.764,30.457,28.968,30.073,2857490,0
2009-10-01,30.168,30.503,29.698,29.764,3174439,0
2009-10-02,29.662,30.149,29.4,29.831,2785455,0
2009-10-05,29.925,30.421,29.627,30.366,2724024,0
2009-10-06,30.644,31.179,30.168,30.56,3018786,0
2009-10-07,30.421,30.805,30.139,30.474,2065516,0
2009-10-08,30.503,31.537,30.465,31.365,2927294,0
2009-10-09,31.395,31.72,31.143,31.616,1888169,0
2009-10-12,31.653,32.047,31.356,32.019,1794167,0
2009-10-13,32.028,32.162,31.432,31.527,1574221,0
2009-10-14,31.826,32.556,31.653,32.433,2388581,0
2009-10-15,32.367,32.442,31.826,32.104,2237667,0
2009-10-16,32.546,32.546,31.489,31.74,2441751,0
2009-10-19,31.955,31.955,31.527,31.759,2405211,0
2009-10-20,31.481,31.854,31.078,31.797,2936707,0
2009-10-21,31.74,31.937,30.673,30.712,3099120,0
2009-10-22,30.712,31.518,30.357,31.317,2234415,0
2009-10-23,31.251,31.307,30.457,30.579,1996469,0
2009-10-26,30.579,31.078,29.897,30.018,1658976,0
2009-10-27,30.11,30.474,29.428,29.617,1533759,0
2009-10-28,29.672,29.906,28.746,28.839,1889798,0
2009-10-29,29.129,29.277,28.726,29.138,2850689,0
2009-10-30,29.016,29.187,28.127,28.136,2485043,0
2009-11-02,28.183,28.419,27.826,28.193,2730188,0
2009-11-03,28.949,29.868,28.921,29.783,3076312,0
2009-11-04,30.457,30.703,29.503,29.503,3005634,0
2009-11-05,29.953,30.627,29.708,30.262,3921755,0
2009-11-06,30.129,30.233,29.409,29.532,3033417,0
2009-11-09,29.802,30.75,29.754,30.56,2611986,0
2009-11-10,30.401,30.599,30.091,30.411,1372873,0
2009-11-11,30.607,31.206,30.448,31.161,1941331,0
2009-11-12,31.029,31.029,29.897,29.973,1498854,0
2009-11-13,29.953,30.457,29.726,30.3,1312091,0
2009-11-16,30.457,31.423,30.457,31.365,1719236,0
2009-11-17,31.196,31.581,31.019,31.375,962273,0
2009-11-18,31.234,31.307,30.795,30.858,1389456,0
2009-11-19,30.732,30.766,29.802,30.159,1210863,0
2009-11-20,29.831,30.194,29.636,29.963,987595,0
2009-11-23,30.329,30.732,30.204,30.357,1628957,0
2009-11-24,30.271,30.431,29.85,30.214,898244,0
2009-11-25,30.252,30.494,30.119,30.392,777078,0
2009-11-27,29.672,30.139,29.39,29.84,421408,0
2009-11-30,29.716,29.859,29.252,29.821,1074128,0
2009-12-01,30.018,30.56,29.991,30.337,1148151,0
2009-12-02,30.448,31.179,30.439,31.17,1646024,0
2009-12-03,31.115,31.545,31.039,31.106,1429178,0
2009-12-04,31.562,32.328,30.972,31.634,1972697,0
2009-12-07,31.375,31.591,30.664,30.785,1492940,0
2009-12-08,30.607,31.243,30.243,31.17,1710877,0
2009-12-09,31.161,31.984,30.703,31.807,2181038,0
2009-12-10,31.826,32.085,31.27,31.297,1172011,0
2009-12-11,31.452,31.74,31.307,31.527,922425,0
2009-12-14,31.769,32.002,31.385,31.955,1099318,0
2009-12-15,31.797,31.974,31.442,31.581,899406,0
2009-12-16,31.625,32.012,31.581,31.759,855279,0
2009-12-17,31.462,31.854,30.849,31.527,1555412,0
2009-12-18,31.863,32.227,30.991,31.001,2017938,0
2009-12-21,31.206,31.634,31.143,31.297,1149931,0
2009-12-22,31.289,31.336,30.991,31.124,861592,0
2009-12-23,31.124,31.555,30.878,31.115,1311013,0
2009-12-24,31.196,31.403,30.924,30.982,354344,0
2009-12-28,31.17,31.188,30.654,30.962,546858,0
2009-12-29,30.991,31.326,30.991,31.124,878575,0
2009-12-30,31.029,31.234,30.56,31.011,799285,0
2009-12-31,30.766,30.766,30.129,30.204,1296770,0
2010-01-04,30.474,30.991,30.176,30.943,2004222,0
2010-01-05,30.934,31.029,30.383,31.029,2336404,0
2010-01-06,30.858,31.17,30.75,30.841,1225621,0
2010-01-07,30.776,31.133,30.532,30.962,1359323,0
2010-01-08,31.001,31.955,31.001,31.863,2209572,0
2010-01-11,31.863,32.666,31.807,32.328,2026781,0
2010-01-12,32.2,32.257,31.365,31.555,1417104,0
2010-01-13,32.019,32.019,31.395,31.691,1465134,0
2010-01-14,31.518,32.592,31.518,32.478,1841177,0
2010-01-15,32.237,32.602,31.537,31.846,1326019,0
2010-01-19,31.911,32.094,31.601,31.73,1475574,0
2010-01-20,31.537,31.749,30.813,31.653,1282451,0
2010-01-21,31.581,31.928,30.599,30.813,1782833,0
2010-01-22,30.841,30.962,30.064,30.168,1103129,0
2010-01-25,30.29,30.56,30.119,30.329,734650,0
2010-01-26,30.176,30.664,29.935,30.319,735439,0
2010-01-27,30.168,30.878,30.082,30.732,1146451,0
2010-01-28,30.722,30.722,28.1,28.978,4851384,0
2010-01-29,29.09,29.295,28.53,28.698,2399511,0
2010-02-01,28.858,29.1,28.511,28.896,1493545,0
2010-02-02,28.886,28.958,28.38,28.698,1510214,0
2010-02-03,28.455,29.206,28.268,29.177,1176178,0
2010-02-04,28.921,29.11,28.323,28.351,1728647,0
2010-02-05,28.465,28.746,27.565,28.538,2476633,0
2010-02-08,28.53,28.802,28.09,28.484,940483,0
2010-02-09,28.821,29.11,28.445,28.716,1182920,0
2010-02-10,28.538,29.438,28.361,29.438,2343775,0
2010-02-11,29.457,29.774,29.167,29.551,2926780,0
2010-02-12,29.286,29.662,29.016,29.652,1416317,0
2010-02-16,29.84,30.037,29.58,30.037,756809,0
2010-02-17,30.224,30.569,30.194,30.569,1611357,0
2010-02-18,30.589,30.589,30.046,30.28,1178427,0
2010-02-19,30.139,30.868,30.139,30.841,1509508,0
2010-02-22,31.068,31.616,31.029,31.26,1738017,0
2010-02-23,31.26,31.581,30.841,31.307,2400962,0
2010-02-24,31.527,32.153,31.26,32.019,1686956,0
2010-02-25,31.663,32.584,31.297,32.497,2164931,0
2010-02-26,32.527,33.229,32.507,33.21,1989092,0
2010-03-01,33.19,33.529,32.592,32.694,2311596,0
2010-03-02,32.722,33.078,32.649,32.855,1908206,0
2010-03-03,31.882,32.62,31.882,32.387,2543762,0
2010-03-04,32.31,32.451,31.787,32.104,1881323,0
2010-03-05,32.21,32.874,32.181,32.742,1093219,0
2010-03-08,32.779,33.277,32.565,33.014,1495580,0
2010-03-09,32.956,33.893,32.921,33.837,2238616,0
2010-03-10,33.921,34.36,33.35,33.49,2034425,0
2010-03-11,33.36,33.529,32.956,33.34,1901505,0
2010-03-12,33.35,33.471,32.864,33.145,1503948,0
2010-03-15,33.19,33.452,32.994,33.405,880380,0
2010-03-16,33.461,34.211,33.414,34.201,1275431,0
2010-03-17,34.23,34.566,33.603,33.715,1483605,0
2010-03-18,33.632,34.089,33.442,34.025,1393840,0
2010-03-19,34.155,34.37,33.539,33.613,2301119,0
2010-03-22,33.556,33.977,33.249,33.941,1582045,0
2010-03-23,34.089,34.221,33.715,34.201,1384378,0
2010-03-24,34.182,34.342,33.893,34.054,1734182,0
2010-03-25,34.428,34.575,33.442,33.471,1504794,0
2010-03-26,33.679,33.893,33.086,33.36,1650437,0
2010-03-29,33.414,33.78,33.258,33.36,1880919,0
2010-03-30,33.529,33.584,33.05,33.405,2207457,0
2010-03-31,33.387,33.856,33.21,33.584,1547173,0
2010-04-01,33.827,34.191,32.965,33.33,1321621,0
2010-04-05,33.461,33.603,33.249,33.387,1305490,0
2010-04-06,33.239,33.689,33.164,33.584,1366826,0
2010-04-07,33.424,33.603,32.64,32.826,2306438,0
2010-04-08,32.64,33.789,32.348,33.679,1934876,0
2010-04-09,33.789,33.817,33.471,33.789,948588,0
2010-04-12,33.789,33.903,33.632,33.733,974209,0
2010-04-13,33.632,33.913,33.286,33.913,1134642,0
2010-04-14,33.941,34.699,33.679,34.679,1995416,0
2010-04-15,35.635,37.113,35.185,35.279,5589411,0
2010-04-16,35.295,35.476,34.278,34.585,1989973,0
2010-04-19,34.5,35.053,34.36,34.669,1906076,0
2010-04-20,34.745,34.969,33.941,34.249,1208009,0
2010-04-21,34.146,34.53,33.957,34.324,1390872,0
2010-04-22,34.146,34.614,33.761,34.585,1202712,0
2010-04-23,34.632,35.111,34.36,35.063,1322142,0
2010-04-26,34.857,35.392,34.857,34.997,974955,0
2010-04-27,35.016,35.503,34.268,34.332,1197233,0
2010-04-28,34.557,34.884,34.324,34.491,1242315,0
2010-04-29,34.774,35.503,34.774,35.251,1428510,0
2010-04-30,35.148,35.476,34.428,34.445,1222193,0
2010-05-03,34.745,35.304,34.595,35.288,875720,0
2010-05-04,34.847,34.847,33.471,33.883,1435592,0
2010-05-05,33.771,34.491,33.574,33.837,1662431,0
2010-05-06,33.689,33.996,29.493,32.649,2450038,0
2010-05-07,32.423,32.902,31.545,31.863,1712901,0
2010-05-10,33.068,33.574,32.302,32.864,1687623,0
2010-05-11,33.519,34.37,32.882,33.856,2709245,0
2010-05-12,33.893,34.249,33.314,33.323,9131381,0
2010-05-13,33.116,33.584,32.584,33.058,6489478,0
2010-05-14,32.921,33.19,32.507,32.826,5164023,0
2010-05-17,32.956,33.651,32.556,33.519,2542806,0
2010-05-18,33.724,34.054,33.014,33.181,2606516,0
2010-05-19,33.295,33.547,32.527,33.021,2602101,0
2010-05-20,32.367,32.46,31.039,31.068,2651384,0
2010-05-21,30.252,31.854,30.001,31.527,4014944,0
2010-05-24,31.385,32.219,31.234,31.545,1976999,0
2010-05-25,30.849,31.489,30.375,31.385,2598988,0
2010-05-26,31.489,32.284,31.489,31.644,3016028,0
2010-05-27,31.946,32.584,31.863,32.546,1752703,0
2010-05-28,32.921,33.078,32.133,32.319,2457760,0
2010-06-01,31.974,32.055,31.317,31.346,2123466,0
2010-06-02,31.442,32.153,31.365,32.153,1790573,0
2010-06-03,32.293,32.404,31.901,32.293,2522850,0
2010-06-04,31.545,31.581,31.029,31.151,2628042,0
2010-06-07,31.115,31.188,30.309,30.401,3742195,0
2010-06-08,30.439,30.732,29.571,30.401,3854943,0
2010-06-09,30.56,31.106,30.027,30.139,1875412,0
2010-06-10,30.607,31.537,30.607,31.508,1958597,0
2010-06-11,31.251,31.826,31.115,31.581,1169655,0
2010-06-14,32.703,33.116,32.328,32.666,3371190,0
2010-06-15,33.21,33.584,33.078,33.529,1863728,0
2010-06-16,33.314,33.49,32.826,32.965,1755841,0
2010-06-17,33.068,33.21,32.357,32.874,1408151,0
2010-06-18,32.931,33.2,32.536,32.761,1601444,0
2010-06-21,33.096,33.106,32.247,32.348,1440734,0
2010-06-22,32.433,32.574,30.906,30.952,3612281,0
2010-06-23,30.943,31.608,30.627,31.307,2261150,0
2010-06-24,31.124,31.778,31.019,31.279,1844895,0
2010-06-25,31.151,31.591,31.096,31.403,1168243,0
2010-06-28,31.385,31.778,31.096,31.545,1515738,0
2010-06-29,30.897,31.279,30.795,30.962,2306498,0
2010-06-30,30.88,31.417,30.57,30.58,1288624,0
2010-07-01,30.617,31.049,29.689,30.924,2073447,0
2010-07-02,31.058,31.115,30.186,30.617,1648529,0
2010-07-06,30.897,31.317,29.983,30.214,1996515,0
2010-07-07,30.224,31.403,30.194,31.356,2406856,0
2010-07-08,31.413,31.892,31.326,31.854,1279855,0
2010-07-09,31.928,32.266,31.71,32.114,1019681,0
2010-07-12,32.047,32.797,31.974,32.171,1477196,0
2010-07-13,32.451,33.058,32.433,32.921,1616053,0
2010-07-14,32.94,32.94,32.293,32.771,1475215,0
2010-07-15,33.078,33.078,31.993,32.556,1219438,0
2010-07-16,32.62,33.539,32.423,32.855,4639391,0
2010-07-19,32.94,33.35,32.611,32.948,1389998,0
2010-07-20,32.574,33.145,32.133,33.135,2392770,0
2010-07-21,33.172,33.268,32.123,32.293,1441271,0
2010-07-22,32.666,33.414,32.64,32.948,1396991,0
2010-07-23,32.836,33.442,32.657,33.229,1621206,0
2010-07-26,33.414,33.837,33.229,33.808,1160459,0
2010-07-27,33.874,34.287,33.378,33.442,1485340,0
2010-07-28,33.471,33.724,33.068,33.229,1175587,0
2010-07-29,33.48,33.594,32.836,33.295,1152460,0
2010-07-30,33.106,33.49,32.694,33.219,1040986,0
2010-08-02,33.661,34.025,33.432,33.78,1109654,0
2010-08-03,33.632,33.893,32.703,33.258,1213277,0
2010-08-04,33.323,34.146,33.277,34.08,1648002,0
2010-08-05,33.706,34.016,33.442,33.529,1994175,0
2010-08-06,33.286,33.34,32.536,32.965,2158848,0
2010-08-09,33.03,33.461,32.984,33.36,1028568,0
2010-08-10,33.004,33.106,32.31,32.789,1581409,0
2010-08-11,32.293,32.293,31.225,31.471,2278276,0
2010-08-12,31.143,31.71,30.55,31.527,2501499,0
2010-08-13,31.346,31.571,30.934,30.962,1707396,0
2010-08-16,30.868,31.039,30.664,30.943,2179046,0
2010-08-17,31.749,32.319,31.462,31.797,2280217,0
2010-08-18,31.671,32.387,31.317,31.937,1197855,0
2010-08-19,31.816,31.937,30.943,31.508,1550766,0
2010-08-20,31.336,31.653,30.906,31.571,1496615,0
2010-08-23,31.807,32.133,31.307,31.385,1257067,0
2010-08-24,31.088,31.124,30.3,30.589,1381942,0
2010-08-25,30.357,30.693,30.001,30.569,1450538,0
2010-08-26,30.654,31.179,30.474,30.55,1526961,0
2010-08-27,30.712,31.701,30.484,31.471,1933855,0
2010-08-30,31.27,31.499,30.693,30.693,727265,0
2010-08-31,30.6,30.917,30.149,30.655,1691509,0
2010-09-01,31.124,32.123,30.832,32.055,1868728,0
2010-09-02,31.984,32.574,31.92,32.396,2105372,0
2010-09-03,32.761,33.04,32.21,32.302,2013610,0
2010-09-07,32.21,32.414,31.71,32.028,1430364,0
2010-09-08,32.133,32.874,32.094,32.181,2723889,0
2010-09-09,32.556,32.657,31.653,31.854,2253043,0
2010-09-10,31.854,32.143,31.562,31.846,1576237,0
2010-09-13,32.348,33.268,32.338,32.517,2542111,0
2010-09-14,32.478,32.761,32.257,32.546,2235474,0
2010-09-15,32.31,32.956,32.028,32.94,2061282,0
2010-09-16,32.807,33.014,32.423,32.761,2676497,0
2010-09-17,32.826,33.078,32.536,33.004,2036532,0
2010-09-20,33.135,33.239,32.797,33.068,2067380,0
2010-09-21,32.956,33.519,32.956,33.295,1894035,0
2010-09-22,33.219,33.556,32.816,33.116,2866960,0
2010-09-23,32.761,32.975,32.293,32.442,2229637,0
2010-09-24,32.956,33.883,32.742,33.817,2346248,0
2010-09-27,32.836,33.519,32.779,32.874,2977996,0
2010-09-28,33.135,33.957,32.649,33.125,2814330,0
2010-09-29,33.068,33.164,32.779,33.04,1799507,0
2010-09-30,33.096,33.432,32.451,32.478,2982203,0
2010-10-01,32.836,32.965,31.974,32.328,2580767,0
2010-10-04,32.31,32.584,31.72,31.892,1224490,0
2010-10-05,32.219,33.2,32.114,32.751,1748985,0
2010-10-06,32.836,33.34,32.703,33.304,3146013,0
2010-10-07,33.405,33.442,32.921,33.154,2877104,0
2010-10-08,33.19,33.556,32.864,33.219,1629078,0
2010-10-11,33.229,33.651,33.229,33.49,1601050,0
2010-10-12,33.33,33.414,32.948,33.34,2187131,0
2010-10-13,33.529,34.089,33.314,33.641,3014130,0
2010-10-14,33.461,33.641,33.125,33.239,2352497,0
2010-10-15,33.068,34.305,32.975,33.742,3552094,0
2010-10-18,33.622,33.921,33.378,33.742,1518556,0
2010-10-19,33.397,33.742,33.164,33.519,2230822,0
2010-10-20,33.715,34.324,33.461,34.117,1588431,0
2010-10-21,34.146,34.146,33.632,33.996,1332936,0
2010-10-22,34.006,34.072,33.697,33.827,932770,0
2010-10-25,34.155,34.455,34.054,34.182,1002204,0
2010-10-26,34.054,34.604,33.931,34.419,854726,0
2010-10-27,34.126,34.342,33.671,33.996,1222863,0
2010-10-28,34.155,34.258,33.442,33.671,1246010,0
2010-10-29,33.452,33.867,33.322,33.653,1072471,0
2010-11-01,33.789,34.108,33.556,33.808,966121,0
2010-11-02,34.136,34.37,33.846,34.072,517052,0
2010-11-03,34.006,34.342,33.697,34.072,781630,0
2010-11-04,34.435,35.073,34.295,34.875,1694215,0
2010-11-05,34.931,35.353,34.689,34.857,1083184,0
2010-11-08,34.699,35.363,34.679,34.783,1191756,0
2010-11-09,34.809,34.875,33.949,34.035,980030,0
2010-11-10,34.08,34.699,33.977,34.547,1099782,0
2010-11-11,34.163,34.809,33.996,34.679,1103911,0
2010-11-12,34.409,34.623,34.089,34.351,562258,0
2010-11-15,34.491,34.884,34.23,34.23,823667,0
2010-11-16,33.856,34.155,33.556,33.689,1838760,0
2010-11-17,33.671,34.126,33.622,33.967,1026714,0
2010-11-18,34.24,34.857,34.08,34.428,950169,0
2010-11-19,34.342,35.007,34.221,34.969,1006649,0
2010-11-22,34.708,35.185,34.315,34.755,1809552,0
2010-11-23,34.428,34.52,34.163,34.409,1465962,0
2010-11-24,34.679,35.053,34.679,34.894,943886,0
2010-11-26,34.614,34.884,34.481,34.632,352280,0
2010-11-29,34.428,34.547,34.08,34.428,1175079,0
2010-11-30,33.987,34.334,33.884,34.165,1949456,0
2010-12-01,34.736,35.26,34.689,35.175,1422626,0
2010-12-02,35.194,36.402,35.111,36.064,1732599,0
2010-12-03,36.018,36.718,35.841,36.635,1303977,0
2010-12-06,36.58,36.635,36.279,36.552,1290196,0
2010-12-07,36.851,38.106,36.851,37.694,2687479,0
2010-12-08,37.919,37.929,37.299,37.44,1510009,0
2010-12-09,37.636,37.842,37.44,37.815,1166863,0
2010-12-10,37.872,37.91,37.478,37.862,1266606,0
2010-12-13,38.114,38.114,37.245,37.402,1827146,0
2010-12-14,37.498,37.674,37.16,37.273,1400502,0
2010-12-15,36.899,37.019,36.552,36.776,2069822,0
2010-12-16,36.757,37.535,36.57,37.507,1441419,0
2010-12-17,37.468,37.59,37.056,37.075,2023277,0
2010-12-20,37.151,37.309,36.907,36.916,1299409,0
2010-12-21,37.065,37.881,36.89,37.748,979273,0
2010-12-22,37.748,38.573,37.636,38.18,2012912,0
2010-12-23,38.265,38.497,38.01,38.131,1181330,0
2010-12-27,38.002,38.18,37.862,38.02,497708,0
2010-12-28,37.965,38.087,37.684,37.891,580854,0
2010-12-29,37.922,38.126,37.751,37.922,471220,0
2010-12-30,37.818,38.287,37.788,38.221,626584,0
2010-12-31,38.211,38.4,38.079,38.202,839971,0
2011-01-03,38.534,39.592,38.534,38.976,1724850,0
2011-01-04,39.145,39.145,38.03,38.62,1455222,0
2011-01-05,38.18,38.722,37.956,38.666,1060855,0
2011-01-06,38.62,38.911,38.424,38.771,772081,0
2011-01-07,38.938,39.36,38.854,39.212,1181383,0
2011-01-10,39.154,39.452,38.751,39.192,922687,0
2011-01-11,39.481,39.903,38.882,39.125,825883,0
2011-01-12,39.433,39.462,39.012,39.154,718535,0
2011-01-13,39.22,39.404,38.901,39.331,781607,0
2011-01-14,39.322,39.576,39.303,39.519,607948,0
2011-01-18,39.612,39.941,39.36,39.799,941966,0
2011-01-19,39.592,39.734,38.593,38.891,797053,0
2011-01-20,38.703,39.106,38.039,38.329,1039132,0
2011-01-21,38.48,38.799,38.405,38.497,528725,0
2011-01-24,38.554,39.012,38.433,38.722,750715,0
2011-01-25,38.648,39.202,38.544,39.03,903863,0
2011-01-26,39.125,39.772,38.994,39.529,775250,0
2011-01-27,39.509,40.359,39.341,40.052,1713878,0
2011-01-28,40.099,40.099,38.387,38.703,3071670,0
2011-01-31,38.701,38.984,38.269,38.381,2165112,0
2011-02-01,38.703,39.202,38.657,38.799,925794,0
2011-02-02,38.554,38.666,37.824,37.862,1216191,0
2011-02-03,37.938,38.377,37.739,38.122,868921,0
2011-02-04,38.293,38.443,37.872,38.433,486044,0
2011-02-07,38.443,38.525,38.236,38.497,738285,0
2011-02-08,38.611,39.039,38.564,38.799,885378,0
2011-02-09,38.771,38.976,38.395,38.694,833417,0
2011-02-10,38.414,39.145,38.405,39.012,497750,0
2011-02-11,38.808,39.66,38.808,39.499,603587,0
2011-02-14,39.538,39.865,39.275,39.585,551781,0
2011-02-15,39.462,39.921,39.462,39.912,851130,0
2011-02-16,40.052,41.128,40.052,40.614,1432735,0
2011-02-18,40.127,40.259,39.818,40.08,466898,0
2011-02-22,39.499,39.762,38.525,38.573,1029453,0
2011-02-23,38.395,38.741,37.178,37.599,1459624,0
2011-02-24,37.507,38.799,37.384,38.18,1286497,0
2011-02-25,38.593,38.732,38.114,38.424,1194608,0
2011-02-28,38.699,39.103,38.501,38.943,966387,0
2011-03-01,39.106,39.115,37.891,38.087,1455834,0
2011-03-02,37.862,38.741,37.776,38.525,939880,0
2011-03-03,38.837,40.474,38.837,40.35,1121025,0
2011-03-04,40.201,40.503,39.667,39.893,1089738,0
2011-03-07,39.865,39.957,38.732,39.313,1247867,0
2011-03-08,39.452,40.848,39.331,40.538,749965,0
2011-03-09,40.464,41.099,40.22,40.595,593354,0
2011-03-10,40.005,40.389,39.592,39.985,791519,0
2011-03-11,40.052,40.33,39.519,40.043,744749,0
2011-03-14,39.716,40.005,39.077,39.883,1084294,0
2011-03-15,38.246,40.164,38.246,39.855,904199,0
2011-03-16,39.874,40.512,39.481,39.941,1784634,0
2011-03-17,40.783,41.072,39.956,40.033,1042918,0
2011-03-18,40.427,40.669,39.799,40.062,831428,0
2011-03-21,40.829,40.997,40.35,40.705,483611,0
2011-03-22,40.679,40.868,40.418,40.512,456419,0
2011-03-23,40.379,40.445,39.941,40.173,918244,0
2011-03-24,40.278,40.493,39.967,40.211,903456,0
2011-03-25,40.418,41.026,40.146,40.754,664707,0
2011-03-28,40.924,41.118,40.576,40.764,625851,0
2011-03-29,40.725,41.099,40.529,41.007,475096,0
2011-03-30,41.138,41.746,41.089,41.589,948545,0
2011-03-31,41.318,42.811,41.31,42.517,1071008,0
2011-04-01,42.835,43.028,41.7,41.981,1875338,0
2011-04-04,42.184,42.691,42.112,42.568,763520,0
2011-04-05,42.546,43.073,42.322,42.511,649600,0
2011-04-06,42.786,43.16,42.431,42.786,521323,0
2011-04-07,42.803,43.159,42.503,42.851,549192,0
2011-04-08,42.898,42.961,41.309,41.425,1864974,0
2011-04-11,41.434,41.972,41.195,41.791,674428,0
2011-04-12,41.437,42.137,41.437,41.948,897002,0
2011-04-13,42.21,42.298,41.645,41.746,1005873,0
2011-04-14,42.402,45.07,42.392,44.487,4509969,0
2011-04-15,44.659,45.266,44.516,45.209,1452003,0
2011-04-18,44.741,44.787,43.661,43.929,1475965,0
2011-04-19,44.151,44.228,43.517,43.661,1082668,0
2011-04-20,44.189,44.573,43.619,44.209,991620,0
2011-04-21,44.357,44.677,44.189,44.375,419023,0
2011-04-25,44.305,44.404,43.534,44.084,507933,0
2011-04-26,44.191,44.932,44.191,44.605,441730,0
2011-04-27,44.64,45.013,44.44,45.013,799703,0
2011-04-28,44.863,45.425,44.805,45.005,849037,0
2011-04-29,45.103,45.103,44.556,44.632,1066846,0
2011-05-02,44.872,45.144,43.919,44.151,1138153,0
2011-05-03,43.993,44.249,43.207,43.884,854672,0
2011-05-04,43.786,44.114,43.488,43.544,757304,0
2011-05-05,43.421,44.79,43.382,44.161,819929,0
2011-05-06,44.029,44.396,43.563,43.835,773213,0
2011-05-09,43.71,43.874,43.335,43.411,1109116,0
2011-05-10,43.681,44.046,43.534,43.681,481040,0
2011-05-11,43.92,44.23,43.431,43.46,901452,0
2011-05-12,43.637,43.637,42.727,43.316,914420,0
2011-05-13,43.44,43.44,42.546,42.959,515223,0
2011-05-16,42.756,43.278,42.53,42.64,867490,0
2011-05-17,42.466,42.746,42.043,42.593,763080,0
2011-05-18,42.503,43.72,42.361,43.601,748664,0
2011-05-19,43.661,44.21,43.287,43.573,607932,0
2011-05-20,43.45,43.526,42.895,43.217,555331,0
2011-05-23,42.717,42.756,42.154,42.494,368694,0
2011-05-24,42.688,42.895,42.294,42.583,663720,0
2011-05-25,42.475,42.746,42.304,42.332,790836,0
2011-05-26,42.284,42.774,42.033,42.688,909729,0
2011-05-27,42.842,42.978,42.275,42.38,660820,0
2011-05-31,42.706,43.055,42.33,43.036,901783,0
2011-06-01,42.64,43.178,41.403,41.428,1614014,0
2011-06-02,41.621,42.145,41.393,41.822,867681,0
2011-06-03,41.311,41.573,40.625,41.149,1081527,0
2011-06-06,40.907,41.403,40.494,40.539,640743,0
2011-06-07,40.567,41.028,40.494,40.736,650378,0
2011-06-08,40.549,40.688,40.052,40.484,693562,0
2011-06-09,40.615,40.745,40.306,40.53,918955,0
2011-06-10,40.418,40.716,40.278,40.389,931405,0
2011-06-13,40.557,40.821,40.436,40.465,1174134,0
2011-06-14,40.859,41.732,40.859,41.486,729520,0
2011-06-15,41.028,41.393,40.971,41.364,1035863,0
2011-06-16,41.408,42.592,41.297,42.088,1577310,0
2011-06-17,42.39,42.783,42.062,42.207,1071159,0
2011-06-20,41.899,42.466,41.899,42.275,456622,0
2011-06-21,42.475,43.344,42.475,43.064,1099698,0
2011-06-22,42.95,43.845,42.86,42.931,766128,0
2011-06-23,42.342,43.526,42.322,43.401,887500,0
2011-06-24,43.352,43.929,42.842,42.904,800173,0
2011-06-27,42.895,43.207,42.546,43.122,586830,0
2011-06-28,43.217,43.806,43.036,43.786,556312,0
2011-06-29,43.854,44.331,43.544,43.884,1071266,0
2011-06-30,44.033,44.479,44.016,44.197,676373,0
2011-07-01,44.363,45.032,44.04,44.804,839594,0
2011-07-05,44.871,44.89,44.381,44.648,535891,0
2011-07-06,44.685,45.568,44.455,45.286,746951,0
2011-07-07,45.738,46.105,45.398,46.085,751691,0
2011-07-08,45.681,45.785,45.388,45.634,445530,0
2011-07-11,45.241,45.42,44.727,45.017,385173,0
2011-07-12,44.938,45.124,44.619,44.776,1056472,0
2011-07-13,45.118,45.731,44.894,45.026,865255,0
2011-07-14,45.007,45.251,44.415,44.781,1675807,0
2011-07-15,44.474,45.482,43.702,45.325,2868547,0
2011-07-18,45.176,45.299,44.671,45.036,1308816,0
2011-07-19,45.061,45.501,43.987,44.233,1368009,0
2011-07-20,44.359,44.952,43.892,44.268,780854,0
2011-07-21,44.433,45.241,44.433,44.538,828269,0
2011-07-22,44.465,44.795,44.319,44.56,505638,0
2011-07-25,44.117,44.938,44.059,44.381,691157,0
2011-07-26,44.098,44.098,42.978,43.073,1128281,0
2011-07-27,42.968,43.217,42.528,42.572,1034976,0
2011-07-28,42.677,43.198,42.426,42.51,657106,0
2011-07-29,42.157,43.035,41.688,42.58,866235,0
2011-08-01,42.941,43.055,42.04,42.378,1047338,0
2011-08-02,41.935,42.563,40.833,40.928,1728203,0
2011-08-03,40.974,41.076,39.995,41.04,1486248,0
2011-08-04,40.437,40.598,38.941,38.96,1364508,0
2011-08-05,39.873,40.748,38.894,39.949,2403431,0
2011-08-08,38.357,38.876,36.69,36.862,3063820,0
2011-08-09,37.98,38.498,36.165,38.414,2394760,0
2011-08-10,37.576,38.056,36.504,36.542,2336361,0
2011-08-11,36.787,38.086,36.699,37.548,2288277,0
2011-08-12,37.869,39.317,37.763,38.885,2103165,0
2011-08-15,39.13,39.178,37.737,38.302,1332441,0
2011-08-16,37.869,38.095,37.031,37.416,1970768,0
2011-08-17,37.502,37.908,36.57,37.133,1392847,0
2011-08-18,36.05,36.193,34.487,35.025,1878447,0
2011-08-19,34.487,35.938,34.415,34.763,1608402,0
2011-08-22,35.572,35.684,35.007,35.325,1455773,0
2011-08-23,35.345,36.524,35.083,36.524,1306559,0
2011-08-24,36.342,37.067,35.985,36.757,877520,0
2011-08-25,37.04,37.199,36.07,36.202,764692,0
2011-08-26,35.836,37.095,35.195,37.067,799437,0
2011-08-29,37.483,38.178,37.228,38.095,773879,0
2011-08-30,38,38.734,37.652,38.453,709165,0
2011-08-31,38.57,39.06,37.523,37.833,1269215,0
2011-09-01,38.018,38.274,37.483,37.661,1382716,0
2011-09-02,36.947,37.162,35.992,36.199,667860,0
2011-09-06,35.214,35.827,34.866,35.533,1202551,0
2011-09-07,36.391,36.627,35.957,36.589,1390914,0
2011-09-08,36.418,37.021,36.138,36.401,1204586,0
2011-09-09,36.014,36.401,35.42,35.817,1488089,0
2011-09-12,35.296,35.947,34.818,35.9,1078492,0
2011-09-13,36.128,37.341,36.014,37.228,1754481,0
2011-09-14,37.463,38.149,36.322,37.7,1435561,0
2011-09-15,37.936,38.293,37.286,37.652,1236648,0
2011-09-16,37.898,37.898,37.199,37.67,1738140,0
2011-09-19,37.021,37.248,36.409,37.021,574765,0
2011-09-20,37.086,37.295,35.693,35.741,1547216,0
2011-09-21,35.637,35.741,33.849,33.867,1558476,0
2011-09-22,32.972,34.497,32.4,33.51,2066856,0
2011-09-23,33.229,34.357,33.134,34.235,1255896,0
2011-09-26,34.415,35.176,34.039,35.102,888321,0
2011-09-27,35.864,37.095,35.205,36.042,1336836,0
2011-09-28,36.07,36.381,34.883,34.997,1048736,0
2011-09-29,35.506,35.854,34.592,35.552,624364,0
2011-09-30,34.876,35.188,33.966,33.996,1255986,0
2011-10-03,33.98,35.479,33.33,33.633,1617841,0
2011-10-04,33.179,35.296,32.833,35.233,1632078,0
2011-10-05,35.218,35.688,34.377,35.255,1688310,0
2011-10-06,35.228,36.163,35.019,36.096,770896,0
2011-10-07,36.371,36.542,35.306,35.58,823133,0
2011-10-10,36.222,36.446,35.542,36.446,978743,0
2011-10-11,36.147,36.803,35.827,36.504,1046593,0
2011-10-12,37.095,37.783,36.852,37.077,2176303,0
2011-10-13,36.757,37.133,35.892,36.609,1539929,0
2011-10-14,37.792,39.845,37.68,39.797,3063919,0
2011-10-17,39.525,40.128,38.208,38.64,1731110,0
2011-10-18,38.941,39.985,38.387,39.619,1358241,0
2011-10-19,38.894,39.43,38.565,38.763,1428057,0
2011-10-20,38.667,39.252,38.245,39.197,979328,0
2011-10-21,39.742,40.231,39.3,40.193,1305669,0
2011-10-24,40.477,40.946,40.212,40.231,1060829,0
2011-10-25,39.844,40.099,39.165,39.381,1024891,0
2011-10-26,39.695,39.835,38.621,39.374,983045,0
2011-10-27,40.654,41.35,39.685,40.872,1397216,0
2011-10-28,40.807,41.411,40.675,41.146,970395,0
2011-10-31,39.942,40.943,39.438,39.827,1248352,0
2011-11-01,38.645,39.844,38.39,39.287,1025071,0
2011-11-02,39.873,40.155,39.197,39.778,533370,0
2011-11-03,39.966,40.401,39.146,40.323,880395,0
2011-11-04,39.92,40.138,39.239,39.485,1429989,0
2011-11-07,39.356,39.609,38.603,39.168,900761,0
2011-11-08,39.408,40.468,38.919,40.298,834002,0
2011-11-09,39.344,39.608,38.475,38.862,661658,0
2011-11-10,39.325,39.408,38.616,38.835,655618,0
2011-11-11,39.325,40.542,39.194,40.439,888781,0
2011-11-14,40.222,40.458,39.572,39.786,577885,0
2011-11-15,39.588,40.561,39.534,40.352,525711,0
2011-11-16,39.939,40.711,39.786,40.099,1057814,0
2011-11-17,39.994,41.814,39.853,41.146,2413689,0
2011-11-18,41.447,41.486,40.779,41.089,1346165,0
2011-11-21,40.524,41.418,39.873,41.243,1633970,0
2011-11-22,41.373,41.524,40.846,41.466,1228057,0
2011-11-23,41.05,41.138,40.212,40.552,1215905,0
2011-11-25,40.542,41.05,40.251,40.362,308598,0
2011-11-28,41.428,41.688,40.948,41.335,794095,0
2011-11-29,41.428,42.23,41.176,42.036,1098616,0
2011-11-30,42.639,43.213,42.481,43.173,1687041,0
2011-12-01,43.262,43.262,42.781,42.93,816466,0
2011-12-02,43.14,43.879,43.006,43.14,982128,0
2011-12-05,43.81,43.989,43.082,43.462,900904,0
2011-12-06,43.444,43.597,42.811,42.987,868262,0
2011-12-07,42.561,42.82,42.149,42.695,1035724,0
2011-12-08,42.375,42.404,41.495,41.583,970488,0
2011-12-09,41.796,42.317,41.611,42.24,784626,0
2011-12-12,41.902,41.96,41.534,41.814,458742,0
2011-12-13,42.007,42.347,40.779,40.986,626934,0
2011-12-14,40.552,41.005,40.232,40.307,548275,0
2011-12-15,40.836,41.233,40.609,40.875,1117188,0
2011-12-16,41.233,42.443,41.146,41.98,1914798,0
2011-12-19,42.394,42.724,40.967,41.099,495942,0
2011-12-20,41.931,42.958,41.796,42.327,698607,0
2011-12-21,42.23,42.462,41.752,42.404,623591,0
2011-12-22,42.665,42.958,42.24,42.561,412276,0
2011-12-23,42.59,42.93,42.48,42.647,433126,0
2011-12-27,42.656,43.121,42.085,42.91,217490,0
2011-12-28,42.526,43.168,42.184,42.423,471141,0
2011-12-29,42.6,43.092,42.327,42.986,435562,0
2011-12-30,43,43.039,42.553,42.553,407066,0
2012-01-03,43.442,43.742,42.571,42.734,817017,0
2012-01-04,42.724,43.082,42.25,42.82,478753,0
2012-01-05,41.814,42.25,41.486,41.761,1564061,0
2012-01-06,41.814,42.347,41.697,42.22,742841,0
2012-01-09,42.299,42.628,42.149,42.6,472760,0
2012-01-10,43.14,43.51,42.763,43.462,727864,0
2012-01-11,43.199,43.957,43.199,43.928,699186,0
2012-01-12,43.966,44.834,43.882,44.694,1179367,0
2012-01-13,44.404,45.047,44.178,44.905,1183888,0
2012-01-17,44.675,45.366,44.56,45.072,922917,0
2012-01-18,45.121,45.612,45.047,45.48,895483,0
2012-01-19,45.679,46.19,45.395,46.143,905717,0
2012-01-20,46.114,46.245,45.791,46.084,744178,0
2012-01-23,45.188,45.924,45.15,45.848,974428,0
2012-01-24,45.444,45.822,45.141,45.812,738495,0
2012-01-25,45.886,46.199,45.518,45.914,1383491,0
2012-01-26,46.349,47.2,46.019,46.549,1584882,0
2012-01-27,47.515,49.001,47.408,47.979,2866635,0
2012-01-30,47.654,48.04,47.256,47.917,862094,0
2012-01-31,48.155,48.439,47.376,48.22,1600742,0
2012-02-01,48.673,48.994,48.199,48.737,1240880,0
2012-02-02,48.743,48.925,48.203,48.31,1267685,0
2012-02-03,48.83,49.275,48.509,48.631,918084,0
2012-02-06,48.319,49.094,48.194,49.01,1137938,0
2012-02-07,48.935,49.729,48.716,49.456,1165551,0
2012-02-08,49.456,49.644,48.735,49.01,800292,0
2012-02-09,49.141,50.06,49.059,49.844,1037529,0
2012-02-10,49.179,49.52,48.8,49.52,1122191,0
2012-02-13,49.826,50.089,49.446,49.502,897921,0
2012-02-14,49.284,49.502,48.791,48.963,888128,0
2012-02-15,48.773,49.238,48.243,48.481,912010,0
2012-02-16,48.601,49.606,48.374,49.538,603851,0
2012-02-17,49.691,49.691,48.725,49.001,670011,0
2012-02-21,49.029,49.179,48.356,48.584,780461,0
2012-02-22,48.584,48.879,48.122,48.233,954939,0
2012-02-23,48.252,48.252,47.619,47.731,1535484,0
2012-02-24,48.006,48.679,47.903,48.092,1004149,0
2012-02-27,47.816,48.547,47.628,48.292,845153,0
2012-02-28,48.194,48.82,48.035,48.102,1018023,0
2012-02-29,48.137,48.781,48.022,48.478,1114421,0
2012-03-01,48.547,49.615,48.538,49.313,898330,0
2012-03-02,48.292,48.593,47.95,48.167,771651,0
2012-03-05,48.176,48.574,47.751,48.509,525969,0
2012-03-06,48.131,48.233,47.61,47.845,672962,0
2012-03-07,47.874,47.96,47.315,47.806,591757,0
2012-03-08,47.988,48.849,47.684,48.471,993310,0
2012-03-09,48.574,49.502,48.329,49.37,769795,0
2012-03-12,49.511,49.937,49.257,49.456,590228,0
2012-03-13,49.711,50.439,49.341,50.42,713680,0
2012-03-14,50.506,50.638,49.615,49.984,578626,0
2012-03-15,50.118,52.002,50.03,51.736,1145412,0
2012-03-16,51.935,51.935,51.167,51.728,1233413,0
2012-03-19,51.528,51.897,51.322,51.44,470273,0
2012-03-20,51.043,51.148,50.584,50.702,670339,0
2012-03-21,50.847,51.255,50.554,50.991,599410,0
2012-03-22,50.487,50.808,49.984,50.751,698492,0
2012-03-23,50.857,50.962,49.994,50.828,457730,0
2012-03-26,51.322,51.662,50.818,51.662,729750,0
2012-03-27,51.858,52.191,51.312,51.935,823339,0
2012-03-28,51.993,52.2,51.322,51.945,814827,0
2012-03-29,51.662,52.105,51.177,51.993,728082,0
2012-03-30,52.311,52.35,51.417,51.465,768515,0
2012-04-02,51.404,52.589,51.367,52.182,677169,0
2012-04-03,52.056,52.758,51.999,52.758,628610,0
2012-04-04,52.397,52.958,52.255,52.748,995327,0
2012-04-05,52.654,53.099,52.397,52.948,490772,0
2012-04-09,52.04,52.551,51.755,52.105,636513,0
2012-04-10,52.096,52.153,51.167,51.404,1216280,0
2012-04-11,51.897,52.049,51.351,51.595,1278525,0
2012-04-12,51.48,52.949,51.246,52.861,1257993,0
2012-04-13,52.304,53.706,52.105,53.016,1602249,0
2012-04-16,53.337,54.14,52.881,53.875,1353597,0
2012-04-17,54.18,54.369,53.763,53.763,820179,0
2012-04-18,53.403,53.63,53.041,53.212,914933,0
2012-04-19,53.318,53.318,51.868,52.428,1144143,0
2012-04-20,52.71,53.328,52.341,53.024,1154740,0
2012-04-23,52.133,52.532,51.69,52.483,598166,0
2012-04-24,52.683,52.959,52.399,52.683,456994,0
2012-04-25,53.024,53.421,52.769,53.032,515321,0
2012-04-26,52.74,52.74,51.633,52.437,748671,0
2012-04-27,52.473,52.89,52.121,52.691,915187,0
2012-04-30,52.559,52.729,52.198,52.359,597788,0
2012-05-01,52.311,53.177,52.066,52.625,819767,0
2012-05-02,52.179,54.314,52.179,54.059,878447,0
2012-05-03,54.208,54.352,53.527,53.753,1027545,0
2012-05-04,53.602,53.602,52.958,52.985,558417,0
2012-05-07,52.634,53.536,52.54,53.289,547025,0
2012-05-08,52.909,53.289,52.417,53.231,714230,0
2012-05-09,52.691,52.9,52.16,52.672,649312,0
2012-05-10,53.06,53.157,52.198,52.417,322782,0
2012-05-11,52.008,52.72,51.98,52.444,476439,0
2012-05-14,52.102,52.368,51.6,52.141,453090,0
2012-05-15,52.235,53.269,51.59,52.758,673873,0
2012-05-16,52.824,53.249,52.426,52.52,814455,0
2012-05-17,52.559,52.606,49.237,49.484,1571036,0
2012-05-18,49.692,50.871,49.548,49.891,1124385,0
2012-05-21,50.061,51.455,49.74,51.417,763923,0
2012-05-22,51.657,52.085,51.211,51.541,912164,0
2012-05-23,51.221,52.85,50.917,52.578,1097073,0
2012-05-24,52.787,53.857,52.54,53.791,1167671,0
2012-05-25,53.678,53.916,53.205,53.801,971932,0
2012-05-29,54.039,54.968,54.001,54.542,788486,0
2012-05-30,54.246,54.246,53.517,53.829,545827,0
2012-05-31,53.736,54.419,53.051,54.218,843716,0
2012-06-01,52.625,53.138,51.58,51.874,1078847,0
2012-06-04,52.102,52.121,50.298,51.134,1051371,0
2012-06-05,50.792,51.551,50.587,51.25,740925,0
2012-06-06,51.725,52.491,51.6,52.311,916955,0
2012-06-07,52.672,53.041,51.922,51.98,849530,0
2012-06-08,51.733,52.9,51.62,52.568,910524,0
2012-06-11,53.08,53.384,52.672,52.739,833533,0
2012-06-12,52.833,53.661,52.72,53.412,684460,0
2012-06-13,53.468,54.379,52.89,53.916,1396553,0
2012-06-14,53.857,55.036,53.556,54.597,871758,0
2012-06-15,55.017,55.995,54.867,55.567,1316903,0
2012-06-18,55.471,57.673,55.247,57.531,1346875,0
2012-06-19,57.634,58.062,57.152,57.264,1389133,0
2012-06-20,57.303,57.323,55.948,56.193,1357877,0
2012-06-21,56.174,56.402,54.569,54.73,1249665,0
2012-06-22,54.74,54.938,53.945,54.333,1407365,0
2012-06-25,53.896,54.218,52.939,53.981,679530,0
2012-06-26,54.097,54.488,53.498,54.107,762089,0
2012-06-27,54.627,54.645,53.829,54.399,585445,0
2012-06-28,53.936,54.857,53.468,54.798,706577,0
2012-06-29,55.644,56.601,55.587,56.563,975834,0
2012-07-02,56.857,56.857,55.49,56.116,655555,0
2012-07-03,55.995,56.204,55.586,55.995,359221,0
2012-07-05,55.707,57.023,55.707,56.813,710666,0
2012-07-06,56.269,56.601,55.452,55.737,541375,0
2012-07-09,55.747,56.877,55.548,56.611,830232,0
2012-07-10,57.011,57.123,55.396,55.766,998838,0
2012-07-11,55.689,55.86,54.92,55.5,964541,0
2012-07-12,55.309,55.471,54.18,55.053,1255301,0
2012-07-13,55.327,56.565,55.137,56.077,740270,0
2012-07-16,55.995,56.041,55.275,55.357,1137772,0
2012-07-17,52.207,53.384,50.606,52.341,6445342,0
2012-07-18,52.037,52.711,51.678,52.075,2131938,0
2012-07-19,52.094,52.833,51.894,52.388,1079532,0
2012-07-20,51.863,52.436,51.335,51.628,1304607,0
2012-07-23,50.695,51.551,50.308,51.363,915111,0
2012-07-24,51.251,51.417,50.234,50.812,1360151,0
2012-07-25,50.711,51.001,50.231,50.877,1010480,0
2012-07-26,51.443,51.989,51.267,51.647,1433259,0
2012-07-27,51.854,53.025,51.854,52.531,891140,0
2012-07-30,52.501,53.625,52.121,52.311,821279,0
2012-07-31,52.341,52.975,52.017,52.216,866632,0
2012-08-01,52.359,52.579,50.563,51.169,1300896,0
2012-08-02,50.992,51.893,50.711,51.844,800137,0
2012-08-03,52.331,52.541,52.085,52.16,607863,0
2012-08-06,52.16,52.673,51.74,51.911,444320,0
2012-08-07,52.102,52.749,52.085,52.607,544157,0
2012-08-08,52.331,52.491,52.14,52.388,801603,0
2012-08-09,52.407,52.501,51.941,52.111,497889,0
2012-08-10,52.036,52.321,51.76,52.245,358487,0
2012-08-13,52.036,52.321,51.779,52.102,555864,0
2012-08-14,52.321,52.74,52.311,52.481,742429,0
2012-08-15,52.464,53.282,52.331,53.111,1038288,0
2012-08-16,53.282,53.367,52.73,52.96,724379,0
2012-08-17,53.053,53.141,52.56,52.722,772572,0
2012-08-20,52.712,52.769,51.732,51.921,871786,0
2012-08-21,51.637,51.807,50.953,51.75,2133007,0
2012-08-22,51.75,52.13,51.599,51.854,804195,0
2012-08-23,51.77,52.065,51.397,51.893,732351,0
2012-08-24,51.921,52.045,51.463,51.74,540864,0
2012-08-27,51.824,51.854,50.313,50.543,1605222,0
2012-08-28,50.399,51.025,50.318,50.788,944553,0
2012-08-29,50.886,51.218,50.524,50.61,860740,0
2012-08-30,50.456,50.867,49.82,49.886,1208976,0
2012-08-31,50.256,50.456,49.286,49.893,1221478,0
2012-09-04,49.971,50.399,48.953,50.182,1159938,0
2012-09-05,49.98,50.153,48.849,48.907,1388633,0
2012-09-06,49.01,50.022,49.001,49.522,1394924,0
2012-09-07,49.551,49.666,49.049,49.142,1321656,0
2012-09-10,49.18,49.811,48.935,49.629,1165994,0
2012-09-11,49.531,50.163,49.363,49.383,913616,0
2012-09-12,49.912,50.578,49.353,50.407,1975048,0
2012-09-13,50.313,50.583,49.866,49.962,1159054,0
2012-09-14,48.724,50.39,48.526,49.802,1712408,0
2012-09-17,49.551,49.932,49.335,49.411,820835,0
2012-09-18,49.209,49.343,48.752,49.049,997302,0
2012-09-19,48.935,49.57,48.563,49.142,597919,0
2012-09-20,48.819,48.935,48.107,48.859,1131074,0
2012-09-21,49.305,49.495,48.545,48.563,1336978,0
2012-09-24,48.371,49.486,48.371,49.373,863881,0
2012-09-25,49.373,49.98,48.582,48.714,1027885,0
2012-09-26,48.869,49.98,48.591,49.83,1254925,0
2012-09-27,49.902,50.486,49.531,50.38,891342,0
2012-09-28,50.095,50.172,49.353,49.514,1245686,0
2012-10-01,49.42,50.266,48.973,49.505,1162649,0
2012-10-02,49.715,49.763,49.239,49.58,686565,0
2012-10-03,49.793,51.044,49.454,50.963,1295579,0
2012-10-04,51.093,51.637,50.798,51.628,1100647,0
2012-10-05,52.008,52.798,51.921,52.521,1370671,0
2012-10-08,52.111,52.673,51.979,52.569,1038764,0
2012-10-09,52.597,52.921,51.878,52.055,1066020,0
2012-10-10,52.198,52.579,51.732,51.969,1670532,0
2012-10-11,52.481,52.901,51.911,52.13,1180034,0
2012-10-12,55.186,56.583,54.727,55.537,4193758,0
2012-10-15,55.375,55.938,54.747,55.606,994472,0
2012-10-16,55.643,56.059,55.176,55.625,861012,0
2012-10-17,55.671,56.042,55.469,55.918,809780,0
2012-10-18,55.756,56.032,55.255,55.404,804233,0
2012-10-19,55.069,55.432,54.356,54.546,651370,0
2012-10-22,54.528,54.685,54.024,54.556,658827,0
2012-10-23,54.546,55.317,54.176,54.965,710005,0
2012-10-24,55.098,55.225,54.054,54.157,777370,0
2012-10-25,54.52,54.585,53.805,54.503,672060,0
2012-10-26,54.252,54.766,53.921,54.385,867616,0
2012-10-31,54.698,55.918,52.911,55.85,1427035,0
2012-11-01,55.413,56.037,55.156,55.756,1440601,0
2012-11-02,56.117,56.26,55.746,55.746,1146089,0
2012-11-05,55.802,56.155,55.299,55.976,595228,0
2012-11-06,56.059,57.725,55.918,56.994,1209788,0
2012-11-07,56.28,56.984,56.06,56.565,1008559,0
2012-11-08,56.632,56.754,55.556,55.756,734558,0
2012-11-09,55.537,56.194,55.137,55.812,563611,0
2012-11-12,55.662,57.245,55.662,57.126,963350,0
2012-11-13,56.784,57.688,56.697,57.231,885317,0
2012-11-14,57.412,57.745,56.43,56.887,1971007,0
2012-11-15,56.622,57.259,56.029,56.364,1235913,0
2012-11-16,56.411,56.905,55.465,56.573,1057472,0
2012-11-19,57.013,57.585,56.496,56.878,971604,0
2012-11-20,56.514,57.297,56.514,56.669,909361,0
2012-11-21,56.506,56.533,55.39,56.439,1146813,0
2012-11-23,56.812,57.021,56.219,56.868,262003,0
2012-11-26,56.383,57.221,56.258,57.087,792297,0
2012-11-27,56.486,57.679,56.486,57.232,637958,0
2012-11-28,56.878,57.412,56.393,56.993,974436,0
2012-11-29,57.213,57.221,56.517,57.068,871520,0
2012-11-30,57.058,57.221,56.219,56.696,1048183,0
2012-12-03,57.213,57.221,55.577,55.965,882302,0
2012-12-04,55.703,56.191,55.191,55.437,922641,0
2012-12-05,55.495,56.258,54.666,56.039,680044,0
2012-12-06,56.029,56.239,55.65,55.992,573906,0
2012-12-07,56.306,56.325,55.533,55.762,511351,0
2012-12-10,55.829,56.144,55.542,55.935,796278,0
2012-12-11,56.249,56.754,55.886,56.074,605251,0
2012-12-12,56.219,56.415,54.666,54.779,969461,0
2012-12-13,54.839,55.602,53.816,54.036,1047434,0
2012-12-14,53.941,54.98,53.816,54.226,759930,0
2012-12-17,54.359,55.161,54.28,54.839,918384,0
2012-12-18,55.038,56.074,54.692,55.809,1093270,0
2012-12-19,55.723,56.002,55.211,55.631,685368,0
2012-12-20,55.641,56.134,55.385,56.03,771919,0
2012-12-21,55.25,56.716,55.25,56.457,1172984,0
2012-12-24,56.134,56.355,55.772,56.258,260149,0
2012-12-26,56.268,56.744,55.819,55.911,605482,0
2012-12-27,55.829,56.144,55.423,55.925,715580,0
2012-12-28,55.762,56.659,55.602,55.772,605687,0
2012-12-31,55.552,56.973,55.542,56.945,1508665,0
2013-01-02,58.205,59.221,57.595,58.215,1213642,0
2013-01-03,58.31,58.71,57.736,58.421,544500,0
2013-01-04,58.654,59.281,58.356,59.016,539193,0
2013-01-07,57.268,58.72,57.268,58.576,789859,0
2013-01-08,58.654,58.767,57.88,58.488,653595,0
2013-01-09,58.729,58.89,58.373,58.498,488655,0
2013-01-10,59.074,59.129,58.421,58.558,453732,0
2013-01-11,58.664,58.774,57.89,58.059,528809,0
2013-01-14,57.985,58.382,57.432,57.956,719101,0
2013-01-15,57.9,58.402,57.795,58.078,857682,0
2013-01-16,58.146,58.548,57.927,58.498,426125,0
2013-01-17,58.83,60.293,58.737,59.873,993076,0
2013-01-18,59.948,60.301,59.473,60.16,499458,0
2013-01-22,59.901,60.914,59.901,60.757,698490,0
2013-01-23,60.616,61.149,60.254,60.524,704247,0
2013-01-24,61.676,65.402,60.969,64.439,3033688,0
2013-01-25,64.468,64.745,63.411,64.429,1340645,0
2013-01-28,64.448,65.309,64.185,64.605,1147766,0
2013-01-29,64.155,65.118,63.774,64.938,982774,0
2013-01-30,65.061,65.09,63.831,64.078,608434,0
2013-01-31,63.745,64.518,63.507,64.155,639744,0
2013-02-01,64.566,65.146,64.068,64.699,675441,0
2013-02-04,64.448,65.165,64.032,64.088,618490,0
2013-02-05,63.896,65.442,63.896,65.118,754025,0
2013-02-06,64.83,65.339,64.615,65.174,472379,0
2013-02-07,64.793,65.366,64.488,65.118,475187,0
2013-02-08,65.251,66.203,65.136,65.87,523885,0
2013-02-11,65.91,66.377,64.928,65.155,471626,0
2013-02-12,65.11,65.72,63.858,64.022,1056019,0
2013-02-13,64.439,64.69,63.42,63.821,865679,0
2013-02-14,64.012,64.566,63.572,64.287,474513,0
2013-02-15,64.374,65.492,63.697,63.707,823970,0
2013-02-19,63.877,64.546,63.533,64.488,649787,0
2013-02-20,64.26,64.582,63.288,63.401,585208,0
2013-02-21,63.477,64.251,62.494,62.992,524433,0
2013-02-22,63.326,64.297,63.115,64.155,416430,0
2013-02-25,64.297,64.615,62.973,62.983,493129,0
2013-02-26,63.344,63.626,62.753,63.288,467207,0
2013-02-27,63.849,67.282,63.811,66.594,2186557,0
2013-02-28,66.566,66.853,65.853,66.433,1056012,0
2013-03-01,66.481,66.529,65.358,65.975,1234650,0
2013-03-04,65.804,66.549,65.518,66.386,813638,0
2013-03-05,66.539,67.254,66.529,66.948,815150,0
2013-03-06,67.282,68.521,66.359,66.463,822784,0
2013-03-07,66.758,66.835,65.527,66.015,857555,0
2013-03-08,66.359,67.282,65.545,66.082,775913,0
2013-03-11,65.928,66.243,65.402,65.701,610939,0
2013-03-12,65.775,66.902,65.281,66.853,1197759,0
2013-03-13,66.893,71.07,66.893,70.994,3083815,0
2013-03-14,71.128,71.462,70.144,71.06,1222396,0
2013-03-15,70.202,70.649,69.268,70.574,1277016,0
2013-03-18,69.867,71.031,69.657,70.669,797187,0
2013-03-19,70.698,71.23,70.021,70.467,1063417,0
2013-03-20,70.419,71.277,70.182,71.201,649288,0
2013-03-21,70.926,71.546,70.296,70.544,720263,0
2013-03-22,70.877,71.527,70.383,70.8,779060,0
2013-03-25,72.051,72.224,69.661,70.286,946220,0
2013-03-26,70.574,71.08,69.581,70.192,722660,0
2013-03-27,70.002,70.486,69.114,70.438,391542,0
2013-03-28,70.41,71.138,69.944,71.031,656593,0
2013-04-01,70.994,71.479,69.447,70.021,505120,0
2013-04-02,70.41,71.088,69.831,69.934,555030,0
2013-04-03,70.296,70.745,68.912,69.324,549381,0
2013-04-04,69.601,69.639,68.361,69.104,553068,0
2013-04-05,68.217,70.135,67.95,70.002,678672,0
2013-04-08,70.231,70.81,69.852,70.419,810330,0
2013-04-09,70.477,70.774,69.765,70.096,572462,0
2013-04-10,70.296,71.678,69.992,71.403,804168,0
2013-04-11,71.385,71.659,70.429,70.782,1142437,0
2013-04-12,69.084,69.706,68.188,68.677,1439633,0
2013-04-15,68.667,69.114,67.227,67.378,1418136,0
2013-04-16,67.95,68.399,67.56,68.082,874063,0
2013-04-17,67.73,67.905,65.985,66.463,1376502,0
2013-04-18,66.721,67.063,65.843,66.185,804244,0
2013-04-19,66.291,66.837,65.89,66.758,1076109,0
2013-04-22,66.816,68.203,65.91,67.924,983776,0
2013-04-23,68.416,68.838,66.748,67.025,796761,0
2013-04-24,67.387,67.816,66.863,66.912,807084,0
2013-04-25,67.016,68.101,67.016,67.711,754054,0
2013-04-26,68.082,68.469,67.551,68.247,575793,0
2013-04-29,68.503,69.372,67.551,68.884,948895,0
2013-04-30,68.361,68.884,67.425,67.777,1099466,0
2013-05-01,67.73,67.768,65.957,66.214,887031,0
2013-05-02,66.529,67.174,66.223,66.435,554915,0
2013-05-03,67.063,67.924,66.825,67.349,690425,0
2013-05-06,67.254,69.114,67.139,68.484,830812,0
2013-05-07,68.798,69.799,68.798,69.657,616367,0
2013-05-08,69.466,69.887,69.113,69.475,592844,0
2013-05-09,69.142,69.427,68.052,68.675,763319,0
2013-05-10,68.722,68.901,68.127,68.587,717529,0
2013-05-13,68.607,69.267,68.485,68.617,682833,0
2013-05-14,68.93,69.571,68.577,69.437,802624,0
2013-05-15,69.475,71.213,69.284,70.802,827277,0
2013-05-16,70.793,71.426,70.614,71.15,803644,0
2013-05-17,71.271,71.615,70.661,71.56,578111,0
2013-05-20,71.633,72.287,71.503,72.026,525300,0
2013-05-21,72.016,73.201,72.007,72.545,831056,0
2013-05-22,72.762,73.777,71.588,71.961,870808,0
2013-05-23,71.426,72.409,71.063,72.305,449232,0
2013-05-24,72.123,72.123,71.131,71.465,299170,0
2013-05-28,71.961,72.917,71.569,72.036,680441,0
2013-05-29,71.531,71.778,70.546,70.958,449231,0
2013-05-30,71.223,71.625,70.958,70.997,403224,0
2013-05-31,70.65,71.14,70.01,70.393,784636,0
2013-06-03,69.744,70.106,68.552,69.601,834609,0
2013-06-04,69.716,69.993,68.122,68.567,786255,0
2013-06-05,68.214,68.776,66.685,67.277,695311,0
2013-06-06,67.382,68.127,66.637,68.079,790215,0
2013-06-07,68.244,70.178,68.014,70.106,622977,0
2013-06-10,70.164,70.488,69.648,69.819,413512,0
2013-06-11,69.142,70.039,68.683,69.047,228789,0
2013-06-12,69.514,70.003,67.659,67.862,526375,0
2013-06-13,67.707,69.542,67.334,69.39,400038,0
2013-06-14,69.188,69.552,68.626,68.816,375285,0
2013-06-17,69.142,69.447,68.443,69.047,608763,0
2013-06-18,69.103,69.789,68.831,69.475,287229,0
2013-06-19,69.639,70.117,69.247,69.304,351772,0
2013-06-20,68.675,68.806,67.47,67.659,574794,0
2013-06-21,67.862,68.146,66.352,66.588,1025874,0
2013-06-24,65.644,66.111,64.957,65.566,675503,0
2013-06-25,66.225,66.762,65.963,66.159,637066,0
2013-06-26,66.915,67.745,66.514,67.269,656365,0
2013-06-27,67.735,68.656,67.287,68.195,387042,0
2013-06-28,68.311,69.151,68.117,69.037,891978,0
2013-07-01,69.485,70.642,69.208,70.231,775839,0
2013-07-02,69.983,70.671,69.772,69.983,512411,0
2013-07-03,69.314,70.546,69.294,70.048,326776,0
2013-07-05,70.288,71.673,70.222,71.455,460157,0
2013-07-08,71.895,72.399,71.55,71.808,521777,0
2013-07-09,72.093,73.47,71.899,72.907,639949,0
2013-07-10,72.668,73.337,72.2,73.163,628461,0
2013-07-11,73.862,74.312,73.415,73.489,473370,0
2013-07-12,73.013,73.107,72.123,72.371,602611,0
2013-07-15,70.259,73.201,69.772,72.839,1371798,0
2013-07-16,73.136,74.121,71.848,72.133,743776,0
2013-07-17,72.007,72.525,71.184,71.54,698170,0
2013-07-18,71.455,72.621,71.455,72.258,434317,0
2013-07-19,72.093,72.601,71.818,72.113,245322,0
2013-07-22,71.702,72.315,71.522,71.56,408928,0
2013-07-23,71.903,71.903,71.204,71.291,452037,0
2013-07-24,71.233,71.76,70.614,70.757,360542,0
2013-07-25,70.747,71.465,70.478,71.194,330824,0
2013-07-26,70.7,71.76,70.632,71.683,235482,0
2013-07-29,71.141,71.75,71.141,71.379,269187,0
2013-07-30,71.798,71.942,70.967,71.291,373807,0
2013-07-31,71.625,72.298,71.456,71.751,517702,0
2013-08-01,72.662,75.064,72.614,74.481,1155983,0
2013-08-02,74.451,74.846,73.791,74.155,370842,0
2013-08-05,73.906,74.324,73.589,74.107,260451,0
2013-08-06,73.725,74.029,72.624,72.729,264226,0
2013-08-07,72.381,72.802,71.54,71.98,253082,0
2013-08-08,72.182,72.911,71.841,72.701,216614,0
2013-08-09,72.584,73.003,72.143,72.499,214445,0
2013-08-12,71.972,73.101,71.858,72.958,201648,0
2013-08-13,72.901,73.167,72.028,72.269,315150,0
2013-08-14,72.527,72.527,71.175,71.301,300839,0
2013-08-15,70.86,71.301,69.76,69.99,763884,0
2013-08-16,69.884,70.554,69.76,70.027,265126,0
2013-08-19,69.931,70.506,69.722,69.76,305154,0
2013-08-20,69.482,70.801,69.482,70.594,452814,0
2013-08-21,70.23,70.68,69.658,70.056,455834,0
2013-08-22,70.314,71.819,69.96,71.175,200990,0
2013-08-23,71.184,71.77,70.66,71.397,397705,0
2013-08-26,71.513,71.98,71.13,71.531,410524,0
2013-08-27,70.574,70.87,69.865,70.22,392611,0
2013-08-28,69.903,70.276,69.061,69.796,614169,0
2013-08-29,69.893,70.937,69.477,70.037,562096,0
2013-08-30,70.23,70.57,68.821,68.944,427163,0
2013-09-03,69.742,70.497,68.238,68.67,1036597,0
2013-09-04,68.631,69.462,68.512,69.377,604065,0
2013-09-05,69.519,69.912,69.271,69.722,480800,0
2013-09-06,69.779,70.85,69.348,70.076,457250,0
2013-09-09,70.364,71.091,70.076,70.534,423810,0
2013-09-10,70.898,71.819,70.879,71.809,511113,0
2013-09-11,71.339,71.905,71.261,71.339,660319,0
2013-09-12,71.167,71.436,71.034,71.167,757775,0
2013-09-13,71.379,71.569,70.584,70.898,670628,0
2013-09-16,72.774,72.774,71.015,71.291,1189562,0
2013-09-17,70.957,71.091,70.306,70.84,633294,0
2013-09-18,71.015,71.213,70.438,71.005,746116,0
2013-09-19,71.301,71.301,70.783,71.173,1046860,0
2013-09-20,70.86,72.086,70.86,71.742,1406738,0
2013-09-23,71.722,71.732,70.957,71.063,1124342,0
2013-09-24,71.291,71.389,70.037,70.181,756983,0
2013-09-25,70.076,70.296,68.621,68.764,1061010,0
2013-09-26,69.204,70.066,68.551,68.851,826356,0
2013-09-27,68.781,69.472,68.238,69.271,486016,0
2013-09-30,68.581,70.123,68.581,69.836,715973,0
2013-10-01,70.506,71.101,70.056,70.373,956105,0
2013-10-02,69.97,70.467,69.564,70.429,521640,0
2013-10-03,70.344,70.515,69.184,69.367,609191,0
2013-10-04,69.271,69.845,68.726,69.826,595918,0
2013-10-07,69.155,69.539,68.736,69.099,450068,0
2013-10-08,68.994,69.328,68.297,68.343,712006,0
2013-10-09,68.391,68.591,67.634,67.825,860921,0
2013-10-10,68.447,69.164,67.606,69.079,1518102,0
2013-10-11,70.314,71.504,69.884,70.86,1002636,0
2013-10-14,70.917,71.339,69.922,70.076,1078870,0
2013-10-15,69.845,71.436,68.954,69.663,2265718,0
2013-10-16,69.893,70.709,69.645,70.66,1246062,0
2013-10-17,70.01,71.569,69.836,71.494,760880,0
2013-10-18,71.55,72.642,71.311,72.574,1148426,0
2013-10-21,72.642,72.882,71.809,72.143,705427,0
2013-10-22,72.459,72.842,71.674,71.722,718936,0
2013-10-23,71.531,71.887,70.756,71.654,842336,0
2013-10-24,71.598,72.067,71.167,71.998,954488,0
2013-10-25,72.095,72.308,71.33,71.598,648302,0
2013-10-28,71.436,72.105,71.082,71.194,641515,0
2013-10-29,71.484,71.809,71.111,71.531,438502,0
2013-10-30,71.77,72.345,71.694,72.134,819360,0
2013-10-31,72.25,72.363,71.339,71.849,748802,0
2013-11-01,72.115,72.574,71.494,71.819,750228,0
2013-11-04,75.313,75.313,71.962,72.691,522255,0
2013-11-05,72.354,72.681,71.839,71.867,1916295,0
2013-11-06,71.32,71.644,70.051,70.095,1536273,0
2013-11-07,70.564,70.721,69.617,69.855,1107091,0
2013-11-08,69.75,70.383,69.712,70.095,574261,0
2013-11-11,70.22,70.324,69.779,70.104,430880,0
2013-11-12,70.085,70.67,69.722,70.613,598783,0
2013-11-13,70.055,70.801,69.721,69.768,1207779,0
2013-11-14,69.979,70.132,69.307,69.375,697210,0
2013-11-15,69.42,71.006,69.191,70.967,877098,0
2013-11-18,71.272,71.399,70.574,70.718,744949,0
2013-11-19,70.515,70.738,69.585,69.74,698887,0
2013-11-20,69.731,69.834,69.278,69.44,397569,0
2013-11-21,69.211,70.046,69.211,70.009,443759,0
2013-11-22,70.036,70.383,69.721,70.334,435214,0
2013-11-25,70.728,71.562,70.476,71.418,691068,0
2013-11-26,71.773,71.965,71.331,71.936,1282610,0
2013-11-27,72.06,72.128,71.552,71.955,471899,0
2013-11-29,72.089,72.367,71.879,72.147,254952,0
2013-12-02,72.618,73.087,71.879,72.934,876995,0
2013-12-03,72.656,73.079,72.513,72.76,875640,0
2013-12-04,72.243,73.054,71.936,72.76,674645,0
2013-12-05,72.924,73.415,72.598,72.934,840997,0
2013-12-06,73.528,73.875,73.087,73.624,758185,0
2013-12-09,73.885,74.181,73.662,73.751,690756,0
2013-12-10,73.387,73.751,73.106,73.173,596232,0
2013-12-11,72.953,73.308,72.06,72.195,549123,0
2013-12-12,71.889,72.433,70.718,71.59,924517,0
2013-12-13,71.889,72.108,71.025,71.214,648339,0
2013-12-16,71.851,72.433,71.428,72.405,607486,0
2013-12-17,72.542,72.769,71.992,72.234,463273,0
2013-12-18,72.33,73.633,72.095,73.604,881177,0
2013-12-19,73.241,73.751,72.715,72.943,476591,0
2013-12-20,73.298,73.367,72.857,73.347,1287388,0
2013-12-23,73.855,74.258,73.298,74.036,503060,0
2013-12-24,73.913,74.258,73.845,74.143,278067,0
2013-12-26,74.278,74.996,74.095,74.297,336102,0
2013-12-27,74.488,74.776,74.066,74.316,257211,0
2013-12-30,74.384,74.384,73.817,74.181,340651,0
2013-12-31,73.932,74.364,73.806,74.171,399839,0
2014-01-02,74.046,74.163,73.173,73.5,561347,0
2014-01-03,73.76,74.297,73.5,74.163,550060,0
2014-01-06,74.527,74.776,73.367,73.518,660845,0
2014-01-07,74.066,74.573,73.702,74.172,466999,0
2014-01-08,74.153,74.364,73.471,74.026,502017,0
2014-01-09,74.008,74.364,73.624,74.344,1114715,0
2014-01-10,74.68,76.053,74.43,76.026,912636,0
2014-01-13,75.968,76.062,74.554,74.651,784761,0
2014-01-14,74.986,75.564,74.855,75.229,652405,0
2014-01-15,75.249,76.292,75.035,75.978,554942,0
2014-01-16,75.781,75.801,75.044,75.331,478360,0
2014-01-17,74.316,74.642,73.835,74.449,912533,0
2014-01-21,75.889,76.352,75.287,75.86,1374112,0
2014-01-22,76.657,76.657,75.495,76.08,933897,0
2014-01-23,74.947,75.968,74.459,75.313,1145848,0
2014-01-24,75.219,75.219,73.211,73.211,930873,0
2014-01-27,73.269,73.347,71.542,71.725,1136837,0
2014-01-28,71.15,72.807,71.102,71.705,722333,0
2014-01-29,71.243,71.889,70.69,71.272,1067504,0
2014-01-30,71.916,72.915,71.495,72.453,575769,0
2014-01-31,71.636,72.522,71.244,72.011,560484,0
2014-02-03,72.214,72.542,69.355,69.469,1149336,0
2014-02-04,69.546,70.305,69.201,70.132,787496,0
2014-02-05,69.999,70.709,69.457,70.505,1005868,0
2014-02-06,70.631,71.571,70.229,71.132,579111,0
2014-02-07,71.132,71.552,70.65,70.928,607034,0
2014-02-10,69.969,70.67,69.93,70.256,728203,0
2014-02-11,70.093,70.94,69.813,70.467,774273,0
2014-02-12,70.516,70.794,69.535,70.477,1091086,0
2014-02-13,70.064,70.852,69.929,70.651,573112,0
2014-02-14,70.438,70.822,69.959,70.026,887731,0
2014-02-18,69.91,70.349,69.257,69.573,996132,0
2014-02-19,70.785,70.785,68.662,68.718,746090,0
2014-02-20,68.793,69.132,68.053,68.937,649159,0
2014-02-21,68.918,69.709,68.833,69.275,766383,0
2014-02-24,69.275,69.929,68.937,68.937,615094,0
2014-02-25,69.064,69.353,68.287,69.112,657969,0
2014-02-26,69.418,69.646,68.362,68.417,1249474,0
2014-02-27,68.437,68.747,68.104,68.437,985579,0
2014-02-28,68.562,69.767,68.324,69.15,1266649,0
2014-03-03,68.622,68.852,68.197,68.466,854997,0
2014-03-04,69.284,70.035,69.168,69.563,825973,0
2014-03-05,69.487,70.088,69.438,69.959,903692,0
2014-03-06,69.632,71.076,69.632,71.047,718499,0
2014-03-07,71.556,71.978,71.094,71.574,955816,0
2014-03-10,71.082,71.96,71.082,71.374,1108700,0
2014-03-11,71.124,71.569,70.247,70.314,764347,0
2014-03-12,70.026,70.438,69.776,69.998,635940,0
2014-03-13,70.083,70.497,68.843,69.178,731626,0
2014-03-14,69.092,69.623,68.652,68.747,921758,0
2014-03-17,69.238,69.669,68.592,68.793,656298,0
2014-03-18,68.813,69.141,68.257,68.296,1133318,0
2014-03-19,68.063,68.698,67.967,68.305,909121,0
2014-03-20,67.477,68.138,67.293,67.544,1400728,0
2014-03-21,67.602,68.476,67.38,67.457,1448350,0
2014-03-24,67.792,67.852,66.87,67.322,1370099,0
2014-03-25,67.763,68.187,66.707,67.159,1636056,0
2014-03-26,67.227,68.1,66.927,67.111,1485934,0
2014-03-27,66.899,67.427,66.88,67.321,809657,0
2014-03-28,67.217,67.852,67.207,67.321,820212,0
2014-03-31,67.63,69.28,67.602,69.198,1936604,0
2014-04-01,69.372,70.285,69.275,70.266,1410884,0
2014-04-02,70.035,71.392,69.968,71.374,1458089,0
2014-04-03,70.91,71.325,70.767,71.008,943309,0
2014-04-04,71.246,71.441,70.497,70.575,1110359,0
2014-04-07,70.2,70.555,69.218,69.314,1581222,0
2014-04-08,69.102,69.603,69.045,69.563,1022284,0
2014-04-09,69.784,70.112,69.333,70.064,930668,0
2014-04-10,70.151,70.305,69.045,69.238,1225723,0
2014-04-11,69.632,69.642,68.747,68.803,1492934,0
2014-04-14,70.803,73.239,69.428,71.479,2529280,0
2014-04-15,72.075,72.075,70.516,71.594,1689960,0
2014-04-16,72.084,72.951,71.66,72.932,1385233,0
2014-04-17,72.884,73.386,72.556,72.941,836379,0
2014-04-21,72.971,73.546,72.605,73.499,708725,0
2014-04-22,73.604,74.096,73.001,73.885,817361,0
2014-04-23,73.817,74.077,73.001,73.268,841325,0
2014-04-24,73.518,73.518,72.532,73.161,593907,0
2014-04-25,72.884,73.189,72.278,72.624,690761,0
2014-04-28,72.776,73.537,72.439,72.605,954218,0
2014-04-29,72.844,73.229,72.231,72.634,1202894,0
2014-04-30,72.824,73.595,72.566,73.219,729422,0
2014-05-01,72.757,74.259,72.757,74.182,869960,0
2014-05-02,74.067,74.914,73.976,74.027,527080,0
2014-05-05,73.546,73.994,73.057,73.672,376251,0
2014-05-06,73.356,74.105,73.287,73.633,490922,0
2014-05-07,73.741,74.29,72.979,73.846,611125,0
2014-05-08,73.866,74.468,73.085,73.122,1049312,0
2014-05-09,73.075,73.218,72.545,73.087,607192,0
2014-05-12,73.276,74.242,73.276,74.193,714928,0
2014-05-13,74.281,74.763,74.048,74.724,767465,0
2014-05-14,74.502,74.714,74.232,74.348,464206,0
2014-05-15,74.261,74.434,73.595,74.251,555142,0
2014-05-16,74.329,74.388,73.702,74.174,454345,0
2014-05-19,74.097,75.148,73.904,74.917,455371,0
2014-05-20,74.993,75.091,73.721,74.261,701017,0
2014-05-21,74.444,74.754,73.494,73.885,624008,0
2014-05-22,73.942,74.897,73.638,74.744,754973,0
2014-05-23,75.003,75.061,74.106,74.492,931797,0
2014-05-27,74.917,74.917,73.919,74.281,834255,0
2014-05-28,74.281,75.143,73.895,74.851,922202,0
2014-05-29,75.129,75.188,74.704,75.091,470904,0
2014-05-30,74.964,75.148,74.473,74.917,684813,0
2014-06-02,74.744,75.013,74.015,74.86,856751,0
2014-06-03,74.396,74.954,73.991,74.097,457737,0
2014-06-04,74.019,74.338,73.866,74.164,418775,0
2014-06-05,74.588,74.647,73.76,74.164,914044,0
2014-06-06,74.251,74.588,73.576,74.183,1400625,0
2014-06-09,74.358,75.285,74.048,74.676,1158651,0
2014-06-10,75.312,75.312,74.058,74.281,739979,0
2014-06-11,74.232,74.232,73.556,73.642,596016,0
2014-06-12,73.624,73.624,72.293,72.689,1017259,0
2014-06-13,72.764,73.103,72.446,72.93,487850,0
2014-06-16,72.979,73.355,72.669,72.911,511542,0
2014-06-17,72.592,73.682,72.36,73.16,860045,0
2014-06-18,73.355,73.895,73.198,73.642,728676,0
2014-06-19,73.846,73.942,73.208,73.76,774654,0
2014-06-20,73.807,74.473,73.731,74.281,715448,0
2014-06-23,74.492,74.492,73.142,73.422,1043920,0
2014-06-24,73.375,73.868,72.313,72.486,830132,0
2014-06-25,72.398,73.248,72.284,72.783,762819,0
2014-06-26,72.689,72.802,70.769,70.923,1548555,0
2014-06-27,70.537,71.259,70.394,70.884,800478,0
2014-06-30,70.972,71.44,70.693,71.172,850624,0
2014-07-01,71.635,71.665,70.683,70.777,1116421,0
2014-07-02,70.508,71.172,70.508,71.155,690489,0
2014-07-03,71.329,71.714,71.059,71.588,289159,0
2014-07-07,71.694,71.933,70.905,71.617,1064904,0
2014-07-08,71.396,71.86,71.05,71.269,1053900,0
2014-07-09,71.368,71.781,70.673,71.522,803196,0
2014-07-10,70.702,71.23,70.43,70.874,583629,0
2014-07-11,70.702,71.415,70.468,71.279,772228,0
2014-07-14,71.465,71.946,71.343,71.665,1203032,0
2014-07-15,70.834,74.281,70.364,74.222,2183540,0
2014-07-16,75.764,76.973,74.831,75.642,2823408,0
2014-07-17,75.207,75.485,74.734,74.841,1592840,0
2014-07-18,74.772,75.92,74.617,75.379,1576361,0
2014-07-21,74.993,75.514,74.882,75.32,796399,0
2014-07-22,75.485,76.807,75.349,76.19,902923,0
2014-07-23,76.683,76.683,75.623,76.16,962350,0
2014-07-24,76.101,76.913,75.847,76.903,798693,0
2014-07-25,76.497,76.732,76.366,76.431,1021295,0
2014-07-28,76.468,76.557,75.94,76.286,682050,0
2014-07-29,76.22,76.296,75.446,75.495,1172294,0
2014-07-30,75.564,76.212,75.514,75.921,642198,0
2014-07-31,75.256,75.882,74.674,74.722,1020164,0
2014-08-01,74.258,74.674,73.677,73.736,1528650,0
2014-08-04,73.9,73.9,72.982,73.647,821418,0
2014-08-05,73.513,74.024,73.136,73.541,485226,0
2014-08-06,73.28,73.329,72.786,72.982,951171,0
2014-08-07,73.002,73.446,72.498,72.547,509739,0
2014-08-08,72.594,73.619,72.527,73.599,672841,0
2014-08-11,73.987,74.422,73.697,73.803,421522,0
2014-08-12,73.657,74.093,73.504,73.793,386220,0
2014-08-13,73.987,74.345,73.707,73.783,391181,0
2014-08-14,73.667,73.842,72.885,73.112,831908,0
2014-08-15,73.339,73.532,72.448,73.088,514786,0
2014-08-18,73.513,74.596,73.024,74.509,798810,0
2014-08-19,74.868,74.868,74.084,74.394,527146,0
2014-08-20,74.17,74.365,73.466,73.657,543847,0
2014-08-21,73.978,74.015,73.456,73.628,408198,0
2014-08-22,73.736,73.823,72.795,73.339,455091,0
2014-08-25,73.823,73.978,73.586,73.929,347959,0
2014-08-26,74.112,74.17,73.002,73.126,592768,0
2014-08-27,73.202,73.561,71.709,72.574,1115046,0
2014-08-28,72.555,73.242,72.188,73.183,626871,0
2014-08-29,73.446,73.456,72.923,73.069,608138,0
2014-09-02,71.511,73.862,71.511,73.522,1035949,0
2014-09-03,73.948,73.968,73.262,73.522,879369,0
2014-09-04,73.774,74.45,73.339,74.412,955055,0
2014-09-05,74.19,74.47,74.034,74.402,875563,0
2014-09-08,74.518,74.665,74.074,74.219,903460,0
2014-09-09,74.102,74.345,73.436,73.551,495608,0
2014-09-10,73.436,73.697,72.178,72.555,2323930,0
2014-09-11,72.188,72.865,71.947,72.786,799375,0
2014-09-12,72.904,73.329,72.565,72.885,902847,0
2014-09-15,71.569,72.574,71.569,72.266,1151137,0
2014-09-16,72.178,72.537,71.976,72.178,1234002,0
2014-09-17,72.372,72.894,71.655,71.675,1099143,0
2014-09-18,71.734,71.966,71.367,71.521,1135529,0
2014-09-19,71.772,72.458,71.724,71.976,993688,0
2014-09-22,71.763,71.937,71.171,71.209,446438,0
2014-09-23,70.97,71.258,70.485,70.534,583246,0
2014-09-24,70.728,70.728,69.993,70.361,731068,0
2014-09-25,70.108,70.747,69.374,70.455,1220285,0
2014-09-26,70.505,71.985,70.505,71.767,1085681,0
2014-09-29,71.154,71.665,70.631,71.569,643393,0
2014-09-30,71.473,71.841,70.872,71.617,886571,0
2014-10-01,71.898,71.898,70.794,70.911,1504476,0
2014-10-02,71.048,72.266,70.864,72.13,879115,0
2014-10-03,72.731,73.339,72.4,73.212,921087,0
2014-10-06,73.212,73.59,71.927,72.237,753181,0
2014-10-07,71.781,71.879,70.66,70.68,1087545,0
2014-10-08,70.69,72.053,70.292,71.869,808051,0
2014-10-09,71.665,71.724,70.622,70.65,588272,0
2014-10-10,70.436,70.66,69.626,69.713,877736,0
2014-10-13,69.857,70.138,68.67,68.957,1714207,0
2014-10-14,71.927,73.852,70.4,71.057,3278796,0
2014-10-15,70.4,71.377,69.321,71.229,1626316,0
2014-10-16,70.495,73.019,70.022,72.266,2617634,0
2014-10-17,72.767,73.069,71.851,72.448,950953,0
2014-10-20,72.178,73.126,72.178,72.4,846269,0
2014-10-21,72.786,74.45,72.41,74.412,1093814,0
2014-10-22,74.422,74.809,74.006,74.258,1560989,0
2014-10-23,74.868,75.389,74.47,74.992,691390,0
2014-10-24,75.128,75.32,74.518,74.8,836776,0
2014-10-27,74.712,75.727,74.46,75.709,571893,0
2014-10-28,76.259,76.676,75.853,76.268,825080,0
2014-10-29,76.182,76.802,75.594,76.569,604881,0
2014-10-30,76.433,76.917,75.216,75.901,977092,0
2014-10-31,76.696,77.196,76.076,77.15,929671,0
2014-11-03,76.802,77.694,76.471,77.42,1087240,0
2014-11-04,77.671,79.577,77.42,79.317,1361947,0
2014-11-05,79.848,80.032,77.691,78.185,1731848,0
2014-11-06,78.185,78.514,78.034,78.44,1040945,0
2014-11-07,76.433,78.029,76.424,77.334,1125789,0
2014-11-10,77.545,78.475,77.196,78.455,698455,0
2014-11-11,77.374,78.524,76.996,77.614,1579640,0
2014-11-12,77.741,79.058,77.283,78.826,1074296,0
2014-11-13,78.855,79.272,77.788,78.08,1035986,0
2014-11-14,78.05,78.806,77.614,77.913,954432,0
2014-11-17,78.06,78.457,77.224,77.333,579448,0
2014-11-18,77.43,77.741,77.283,77.498,776756,0
2014-11-19,77.313,77.943,76.945,77.681,676683,0
2014-11-20,77.449,78.564,77.149,78.545,487884,0
2014-11-21,79.028,79.214,78.457,78.999,565097,0
2014-11-24,79.281,79.505,78.777,79.35,441644,0
2014-11-25,79.417,79.894,78.875,78.982,604368,0
2014-11-26,79.253,79.97,79.238,79.33,566588,0
2014-11-28,79.755,81.483,79.755,80.018,567016,0
2014-12-01,79.659,79.884,77.857,78.245,875482,0
2014-12-02,78.409,79.524,78.409,78.806,571081,0
2014-12-03,78.719,79.107,78.487,78.68,509656,0
2014-12-04,78.554,79.048,78.128,78.796,791336,0
2014-12-05,79.174,79.755,78.66,78.933,546144,0
2014-12-08,78.933,79.33,77.584,78.157,618221,0
2014-12-09,77.158,78.176,77.052,77.982,605954,0
2014-12-10,78.554,78.554,77.323,77.517,874509,0
2014-12-11,77.963,79.018,77.681,78.07,612845,0
2014-12-12,77.808,80.252,77.798,79.659,1301017,0
2014-12-15,80.5,81.405,79.726,80.482,1199754,0
2014-12-16,79.942,81.086,79.553,79.804,1114515,0
2014-12-17,79.726,80.708,78.08,80.57,1073785,0
2014-12-18,81.445,81.928,80.282,81.812,814761,0
2014-12-19,81.812,82.221,81.096,81.277,1030977,0
2014-12-22,81.415,82.093,81.038,81.909,436557,0
2014-12-23,82.267,82.414,81.463,82.345,525900,0
2014-12-24,82.286,82.937,82.074,82.325,156638,0
2014-12-26,82.374,82.868,82.229,82.335,576434,0
2014-12-29,82.181,82.599,81.986,82.414,327205,0
2014-12-30,82.509,82.693,81.996,82.102,424973,0
2014-12-31,82.394,82.868,81.565,81.685,556092,0
2015-01-02,82.036,82.859,79.834,80.684,595249,0
2015-01-05,80.077,80.172,78.791,79.358,741480,0
2015-01-06,79.736,79.804,77.283,77.992,1272827,0
2015-01-07,78.536,78.603,77.401,77.866,784458,0
2015-01-08,78.138,78.952,77.847,78.787,754730,0
2015-01-09,79.155,79.214,78.157,78.351,475902,0
2015-01-12,78.351,78.545,77.373,77.439,788643,0
2015-01-13,77.741,78.245,77.111,77.641,761476,0
2015-01-14,75.888,76.275,75.141,76.025,1518793,0
2015-01-15,76.218,76.596,75.559,75.897,621827,0
2015-01-16,75.937,77.449,75.713,77.391,895467,0
2015-01-20,77.594,79.281,77.391,78.999,1084599,0
2015-01-21,78.63,79.602,78.424,79.543,1666727,0
2015-01-22,80.948,82.723,80.232,81.665,2419457,0
2015-01-23,80.426,81.346,80.301,80.462,987498,0
2015-01-26,80.66,81.258,79.745,80.222,859603,0
2015-01-27,79.262,79.834,78.63,79.184,802030,0
2015-01-28,79.367,80.028,77.823,78.045,540783,0
2015-01-29,78.05,78.06,77.121,77.711,769216,0
2015-01-30,77.263,77.933,77.14,77.186,784791,0
2015-02-02,77.565,78.777,77.111,78.748,784218,0
2015-02-03,78.777,79.524,78.487,79.505,824298,0
2015-02-04,79.456,80.067,78.924,79.505,846684,0
2015-02-05,79.942,80.85,79.582,80.65,837382,0
2015-02-06,80.58,80.85,79.107,79.534,620280,0
2015-02-09,79.028,79.622,78.301,78.699,627997,0
2015-02-10,79.225,79.507,78.399,78.84,497591,0
2015-02-11,78.845,79.545,78.66,78.739,684779,0
2015-02-12,78.885,79.857,78.865,79.507,701154,0
2015-02-13,79.555,80.565,79.225,80.565,676401,0
2015-02-17,80.565,81.189,80.401,80.914,689797,0
2015-02-18,80.615,81.15,80.176,80.819,664130,0
2015-02-19,80.486,81.539,80.305,80.58,468144,0
2015-02-20,80.645,82.811,79.758,82.773,873983,0
2015-02-23,82.549,83.443,82.47,83.413,682977,0
2015-02-24,83.55,83.949,83.2,83.889,493700,0
2015-02-25,83.746,84.219,83.53,83.628,406218,0
2015-02-26,83.599,84.425,83.132,83.618,446854,0
2015-02-27,83.697,83.811,83.113,83.113,553381,0
2015-03-02,82.879,84.008,82.879,83.18,525780,0
2015-03-03,83.064,83.064,82.044,82.433,467862,0
2015-03-04,82.073,82.12,81.313,81.539,559521,0
2015-03-05,81.587,82.082,81.17,82.054,532467,0
2015-03-06,82.13,82.694,81.713,82.21,620113,0
2015-03-09,82.21,82.49,81.673,82.17,651076,0
2015-03-10,81.48,82.12,80.585,81.432,651182,0
2015-03-11,82.286,84.457,81.636,84.377,1244649,0
2015-03-12,84.627,85.447,83.801,83.998,1237243,0
2015-03-13,84.358,84.551,83.491,84.338,824212,0
2015-03-16,84.854,86.855,84.201,86.798,1033968,0
2015-03-17,86.369,86.653,85.708,86.264,951157,0
2015-03-18,86.214,87.235,85.64,86.768,868860,0
2015-03-19,87.459,87.459,85.865,86.079,1450701,0
2015-03-20,86.543,87.935,86.274,87.496,1726607,0
2015-03-23,87.293,87.371,86.322,86.378,804255,0
2015-03-24,86.264,86.34,85.243,85.31,654473,0
2015-03-25,85.504,85.504,83.219,83.268,885523,0
2015-03-26,83.035,83.462,82.394,83.006,1055366,0
2015-03-27,83.094,83.17,82.345,82.424,767839,0
2015-03-30,83.006,83.367,82.714,82.948,721648,0
2015-03-31,82.5,83.151,82.5,83.011,530237,0
2015-04-01,83.074,83.278,81.636,82.86,646964,0
2015-04-02,82.978,83.413,81.781,81.82,691815,0
2015-04-06,81.412,83.288,81.236,82.404,1015452,0
2015-04-07,82.354,82.899,82.257,82.325,714568,0
2015-04-08,82.599,83.775,82.374,83.756,767839,0
2015-04-09,83.52,84.162,83.443,84.038,810983,0
2015-04-10,84.358,85.281,84.134,85.223,680602,0
2015-04-13,85.494,85.717,85.056,85.281,1665912,0
2015-04-14,86.503,89.918,86.106,89.256,2536827,0
2015-04-15,89.869,90.891,88.984,89.141,1565161,0
2015-04-16,89.207,89.625,88.478,88.772,993870,0
2015-04-17,88.403,88.403,87.341,87.662,1140646,0
2015-04-20,89.635,89.704,88.304,88.944,1360361,0
2015-04-21,89.422,89.859,89.207,89.432,603341,0
2015-04-22,89.811,89.811,88.683,89.216,661889,0
2015-04-23,89.216,89.577,88.615,88.915,822155,0
2015-04-24,89.189,89.189,88.215,88.388,750986,0
2015-04-27,88.413,88.459,86.633,86.768,989118,0
2015-04-28,86.331,87.351,85.951,86.643,1006568,0
2015-04-29,86.593,86.593,85.338,85.347,586782,0
2015-04-30,85.135,85.805,84.437,84.766,765678,0
2015-05-01,84.988,85.951,84.988,85.67,699840,0
2015-05-04,85.989,86.893,85.746,85.825,674325,0
2015-05-05,85.689,85.885,84.514,84.677,491317,0
2015-05-06,85.067,85.506,84.474,84.979,851454,0
2015-05-07,84.795,85.632,84.657,85.077,736793,0
2015-05-08,85.702,86.354,85.175,85.195,668597,0
2015-05-11,85.273,85.798,85.018,85.165,698664,0
2015-05-12,84.825,85.155,83.977,84.143,1055239,0
2015-05-13,84.161,84.504,83.345,83.62,844400,0
2015-05-14,84.969,86.129,84.465,85.506,1050975,0
2015-05-15,85.604,86.382,85.312,86.363,705777,0
2015-05-18,86.138,86.783,85.878,86.695,428192,0
2015-05-19,86.898,86.998,86.158,86.288,396582,0
2015-05-20,86.178,86.412,84.514,84.551,817289,0
2015-05-21,84.066,84.494,83.625,84.267,808679,0
2015-05-22,84.006,84.227,82.925,83.06,656588,0
2015-05-26,82.719,83.012,81.998,82.564,911800,0
2015-05-27,82.584,83.364,82.194,83.138,636372,0
2015-05-28,83.225,83.42,81.939,82.428,547671,0
2015-05-29,81.491,82.018,80.791,81.871,1865193,0
2015-06-01,82.008,82.314,81.035,81.511,850915,0
2015-06-02,81.355,82.728,81.229,82.495,922275,0
2015-06-03,82.719,83.996,82.378,83.335,813297,0
2015-06-04,83.315,83.705,82.807,83.265,747515,0
2015-06-05,83.099,84.133,82.984,83.867,549552,0
2015-06-08,83.927,83.927,82.633,82.633,450828,0
2015-06-09,82.964,83.373,82.514,82.68,489780,0
2015-06-10,83.858,84.561,83.547,83.977,736285,0
2015-06-11,84.016,85.253,83.897,84.707,922530,0
2015-06-12,84.209,84.376,83.469,84.056,656796,0
2015-06-15,83.635,83.635,82.651,83.255,425786,0
2015-06-16,82.984,83.43,82.661,83.138,402595,0
2015-06-17,83.148,83.285,82.709,83.031,611433,0
2015-06-18,83.148,84.484,82.768,84.114,471352,0
2015-06-19,84.337,85.632,83.867,84.834,795747,0
2015-06-22,85.136,85.789,84.57,85.369,550989,0
2015-06-23,85.165,85.389,84.854,85.349,598550,0
2015-06-24,85.234,85.369,81.969,82.797,1349302,0
2015-06-25,82.825,83.176,81.686,81.774,1094385,0
2015-06-26,82.096,82.096,81.589,81.676,707696,0
2015-06-29,81.462,82.994,80.838,80.925,2499308,0
2015-06-30,81.666,82.077,79.961,79.99,19562539,0
2015-07-01,80.382,81.414,80.155,80.752,1796333,0
2015-07-02,81.102,81.2,79.805,80.01,1133586,0
2015-07-06,79.533,80.955,79.152,79.923,810527,0
2015-07-07,79.845,81.385,79.727,81.325,1148364,0
2015-07-08,80.847,80.995,79.746,80.145,1148980,0
2015-07-09,82.408,82.534,81.511,81.871,1350945,0
2015-07-10,82.184,82.885,81.852,82.455,927929,0
2015-07-13,82.925,83.773,82.584,83.557,1037017,0
2015-07-14,83.557,83.777,82.758,82.984,706208,0
2015-07-15,82.974,83.285,82.028,82.437,786738,0
2015-07-16,82.699,83.488,82.475,82.623,1320569,0
2015-07-17,81.648,84.114,81.005,82.524,2334596,0
2015-07-20,82.465,82.825,81.395,81.472,1069549,0
2015-07-21,81.102,82.408,80.819,82.154,1907783,0
2015-07-22,81.998,82.368,81.073,81.247,1245447,0
2015-07-23,80.772,81.054,79.211,79.601,2047045,0
2015-07-24,79.815,80.342,79.581,80.115,1255811,0
2015-07-27,79.961,80.324,79.775,79.895,884928,0
2015-07-28,80.05,81.501,79.933,80.905,978625,0
2015-07-29,80.634,82.333,80.457,82.207,848091,0
2015-07-30,81.376,82.499,81.152,82.499,594943,0
2015-07-31,82.489,82.959,82.001,82.177,681850,0
2015-08-03,82.343,82.86,81.913,82.459,571535,0
2015-08-04,82.127,82.9,81.952,82.578,604770,0
2015-08-05,82.87,83.771,82.275,82.294,612755,0
2015-08-06,81.776,81.923,79.857,80.253,957064,0
2015-08-07,80.143,80.302,78.075,78.505,1690550,0
2015-08-10,79.167,79.325,78.307,78.679,1057631,0
2015-08-11,78.396,79.335,78.123,78.602,1709862,0
2015-08-12,77.985,78.718,77.282,78.563,1179036,0
2015-08-13,78.602,78.866,78.005,78.231,695362,0
2015-08-14,78.396,78.639,77.85,78.495,774593,0
2015-08-17,78.515,78.612,77.743,78.297,532398,0
2015-08-18,78.297,78.659,77.801,78.104,747978,0
2015-08-19,77.575,78.104,76.891,77.633,1227147,0
2015-08-20,77.222,77.753,76.246,76.266,899989,0
2015-08-21,75.309,75.855,74.313,74.421,1469752,0
2015-08-24,71.704,74.557,69.828,73.005,1894225,0
2015-08-25,74.362,74.625,70.601,70.669,1931826,0
2015-08-26,72.222,72.311,70.083,71.185,2137271,0
2015-08-27,71.675,72.281,70.943,71.812,1409561,0
2015-08-28,71.724,72.321,71.548,71.812,811955,0
2015-08-31,71.538,71.852,71.011,71.099,1011055,0
2015-09-01,70.257,70.639,69.282,69.867,1294195,0
2015-09-02,70.483,72.359,70.112,72.34,1700993,0
2015-09-03,72.702,73.951,72.33,73.609,1682669,0
2015-09-04,72.546,73.511,72.466,72.945,1570169,0
2015-09-08,74.029,74.996,73.795,74.87,792200,0
2015-09-09,74.898,75.338,73.492,73.825,1103695,0
2015-09-10,73.961,74.508,73.775,73.951,1030702,0
2015-09-11,74.693,75.223,74.089,74.792,1422868,0
2015-09-14,74.792,74.842,73.815,74.107,740607,0
2015-09-15,74.333,76.395,74.059,76.227,1319715,0
2015-09-16,76.014,76.891,75.748,76.678,1011771,0
2015-09-17,76.56,77.108,76.072,76.198,728437,0
2015-09-18,75.406,76.56,74.986,75.534,893543,0
2015-09-21,75.691,76.668,75.367,75.865,631385,0
2015-09-22,75.113,75.213,73.678,73.912,886273,0
2015-09-23,73.785,73.98,73.15,73.628,579523,0
2015-09-24,73.014,73.218,71.655,71.842,841087,0
2015-09-25,72.359,72.722,71.704,72.066,784319,0
2015-09-28,71.842,72.094,70.083,70.161,1078137,0
2015-09-29,70.513,70.834,69.683,70.112,1050056,0
2015-09-30,70.483,70.804,69.282,69.751,967141,0
2015-10-01,69.605,70.142,69.447,70.122,864163,0
2015-10-02,69.37,70.923,68.949,70.923,966321,0
2015-10-05,71.284,71.9,70.669,71.548,1163286,0
2015-10-06,71.548,72.007,71.274,71.949,628825,0
2015-10-07,72.066,72.936,71.934,72.692,774388,0
2015-10-08,72.33,73.765,72.33,73.609,891491,0
2015-10-09,73.884,74.596,73.58,74.342,1190295,0
2015-10-12,74.342,74.459,73.063,73.971,1206993,0
2015-10-13,73.198,73.473,70.923,71.041,1794142,0
2015-10-14,71.314,74.176,70.503,73.356,2480704,0
2015-10-15,73.717,73.717,72.466,73.188,1048827,0
2015-10-16,73.54,74.235,72.652,73.599,925275,0
2015-10-19,73.619,74.723,73.356,74.342,1091992,0
2015-10-20,74.44,75.243,74.333,75.143,783602,0
2015-10-21,75.614,76.227,75.183,75.377,712866,0
2015-10-22,75.524,75.633,74.753,75.203,767631,0
2015-10-23,76.316,76.707,75.163,76.668,1191934,0
2015-10-26,76.49,76.628,75.835,76.099,618077,0
2015-10-27,75.328,75.652,73.55,73.951,1241684,0
2015-10-28,74.313,74.753,72.887,74.146,1201659,0
2015-10-29,73.941,75.965,73.775,75.193,909305,0
2015-10-30,75.113,75.624,74.508,74.606,645510,0
2015-11-02,74.693,75.445,74.693,74.832,1090138,0
2015-11-03,74.547,74.886,74.059,74.156,982642,0
2015-11-04,74.431,74.431,73.413,73.892,653171,0
2015-11-05,74.059,74.46,73.215,73.384,624126,0
2015-11-06,73.03,75.067,72.903,75.018,1753145,0
2015-11-09,74.626,75.215,72.491,73.384,1351333,0
2015-11-10,74.431,75.588,72.982,74.049,2022029,0
2015-11-11,74.422,74.431,72.903,73.205,1139841,0
2015-11-12,72.813,73.275,72.393,72.579,1038576,0
2015-11-13,72.551,73.245,72.207,72.639,982635,0
2015-11-16,72.316,73.617,71.825,73.558,871979,0
2015-11-17,73.597,74.998,73.175,74.343,758465,0
2015-11-18,74.597,75.98,73.509,75.96,1018671,0
2015-11-19,76,76.625,75.468,76.019,647604,0
2015-11-20,76.391,76.879,74.136,75.89,511223,0
2015-11-23,75.588,76.154,75.38,75.685,466615,0
2015-11-24,75.136,75.97,74.9,75.772,448546,0
2015-11-25,76.086,76.576,75.341,76.477,484785,0
2015-11-27,76.362,77.526,76.252,77.39,315329,0
2015-11-30,77.633,78.006,76.537,76.645,1118915,0
2015-12-01,76.744,77.713,76.115,77.614,674544,0
2015-12-02,77.211,78.104,75.86,76.42,1266092,0
2015-12-03,76.401,76.437,74.863,75.439,1499744,0
2015-12-04,75.274,76.909,74.607,76.047,1273568,0
2015-12-07,76.076,76.292,73.814,74.156,703237,0
2015-12-08,73.384,73.588,72.021,72.197,687083,0
2015-12-09,71.453,73.166,71.404,72.698,1128204,0
2015-12-10,72.471,73.285,72.031,72.286,887292,0
2015-12-11,71.541,72.138,71.217,71.678,737944,0
2015-12-14,71.972,72.118,70.786,72.06,664092,0
2015-12-15,72.541,73.215,71.316,71.473,1058584,0
2015-12-16,71.885,72.551,70.805,72.481,907503,0
2015-12-17,72.698,73.442,70.944,71.1,886476,0
2015-12-18,70.19,70.767,68.27,69.18,2694030,0
2015-12-21,69.298,70.266,69.18,69.622,740701,0
2015-12-22,70.023,70.786,69.463,70.699,430389,0
2015-12-23,71.217,71.756,70.356,71.187,448649,0
2015-12-24,71.012,71.992,70.709,71.482,275530,0
2015-12-28,71.12,71.78,70.366,71.394,383069,0
2015-12-29,71.785,72.08,71.197,72.011,415202,0
2015-12-30,71.903,71.903,71.256,71.541,260938,0
2015-12-31,71.345,72.688,71.11,71.865,494226,0
2016-01-04,70.386,70.805,69.141,69.865,656166,0
2016-01-05,69.894,70.679,69.631,70.592,883023,0
2016-01-06,69.542,70.266,69.044,69.473,467402,0
2016-01-07,68.445,68.504,67.025,67.515,699189,0
2016-01-08,67.574,68.091,66.663,66.8,693620,0
2016-01-11,67.466,68.005,65.604,65.976,1386506,0
2016-01-12,67.681,68.978,65.986,66.33,1669154,0
2016-01-13,66.516,69.053,64.075,64.39,1193162,0
2016-01-14,64.899,65.389,63.284,64.224,2023133,0
2016-01-15,62.715,64.185,62.283,63.86,1754999,0
2016-01-19,64.685,64.899,63.225,63.939,1249987,0
2016-01-20,63.056,64.869,62.68,64.381,1773757,0
2016-01-21,66.603,67.231,64.665,65.624,2375000,0
2016-01-22,66.3,67.554,66.095,66.829,1482491,0
2016-01-25,67.29,68.445,66.633,67.426,1531665,0
2016-01-26,67.495,70.386,67.495,69.934,1403867,0
2016-01-27,70.023,70.815,68.16,68.542,1070338,0
2016-01-28,68.954,69.493,67.779,68.818,795463,0
2016-01-29,68.818,71.247,68.818,71.217,1152681,0
2016-02-01,70.582,71.943,70.513,71.805,861416,0
2016-02-02,71.668,72.252,69.934,70.2,938090,0
2016-02-03,70.562,71.14,69.622,70.825,687190,0
2016-02-04,70.795,73.647,70.795,73.49,1195555,0
2016-02-05,73.118,73.548,72.497,73.235,817953,0
2016-02-08,72.853,73.804,71.561,73.667,920775,0
2016-02-09,73.012,74.518,72.982,73.588,745991,0
2016-02-10,74.07,75.071,71.85,72.006,990921,0
2016-02-11,71.397,72.173,70.286,71.692,831461,0
2016-02-12,72.548,73.373,72.478,73.126,912284,0
2016-02-16,73.726,74.659,72.596,74.227,630205,0
2016-02-17,74.541,76.182,74.315,75.739,848337,0
2016-02-18,75.739,76.25,75.26,76.006,1263839,0
2016-02-19,75.484,76.103,74.256,75.415,1059136,0
2016-02-22,76.427,77.43,75.662,75.977,636688,0
2016-02-23,75.917,76.152,74.664,74.808,551867,0
2016-02-24,74.375,74.758,73.155,74.473,631490,0
2016-02-25,74.649,75.828,74.315,75.798,547518,0
2016-02-26,76.143,77.193,76.035,76.684,580983,0
2016-02-29,76.694,76.713,74.953,74.953,736303,0
2016-03-01,75.289,76.703,75.201,76.33,739102,0
2016-03-02,76.36,76.731,75.652,75.967,506694,0
2016-03-03,76.064,77.342,76.064,77.146,559892,0
2016-03-04,77.272,78.716,76.345,77.999,670804,0
2016-03-07,77.362,78.6,77.172,78.55,659095,0
2016-03-08,77.989,78.138,76.723,76.919,675192,0
2016-03-09,77.242,78.412,76.786,78.362,647813,0
2016-03-10,78.785,79.837,78.432,79.551,1309257,0
2016-03-11,79.916,81.006,78.671,80.916,1305991,0
2016-03-14,80.456,81.27,80.014,80.692,1232734,0
2016-03-15,80.349,80.417,79.701,80.299,728313,0
2016-03-16,79.897,81.359,79.897,80.976,603265,0
2016-03-17,81.036,83.128,80.712,82.982,961812,0
2016-03-18,83.177,85.358,82.126,85.192,1866537,0
2016-03-21,84.68,85.418,84.287,84.858,1049866,0
2016-03-22,84.505,85.368,84.101,84.218,529063,0
2016-03-23,84.063,84.897,83.403,84.524,672091,0
2016-03-24,84.003,84.65,83.773,84.505,551076,0
2016-03-28,84.514,84.552,82.166,82.676,797024,0
2016-03-29,80.692,83.02,80.024,82.972,1009896,0
2016-03-30,83.167,83.301,82.283,82.667,492526,0
2016-03-31,82.853,83.442,82.018,82.764,469948,0
2016-04-01,82.176,83.059,81.458,83.01,592105,0
2016-04-04,83.346,83.768,82.695,82.823,315281,0
2016-04-05,82.401,82.725,79.581,81.488,553845,0
2016-04-06,81.399,81.949,80.004,81.733,473929,0
2016-04-07,81.339,82.206,80.359,81.261,494597,0
2016-04-08,81.901,83.03,81.309,81.518,441130,0
2016-04-11,82.156,82.923,81.3,81.733,739831,0
2016-04-12,82.096,83.017,81.449,82.764,507447,0
2016-04-13,83.206,85.328,83.206,84.868,829917,0
2016-04-14,84.868,85.113,83.934,84.121,403396,0
2016-04-15,83.845,85.133,82.754,83.934,911823,0
2016-04-18,82.647,86.293,81.105,85.721,1720046,0
2016-04-19,86.597,87.863,86.214,86.91,1043068,0
2016-04-20,86.95,87.598,86.537,87.392,737441,0
2016-04-21,87.117,87.117,84.247,84.416,1196004,0
2016-04-22,84.416,85.712,84.267,84.505,547107,0
2016-04-25,84.199,84.655,82.942,83.472,424039,0
2016-04-26,83.571,84.524,83.128,84.043,568351,0
2016-04-27,83.719,84.907,83.251,84.759,677534,0
2016-04-28,84.495,84.75,82.923,83.206,356810,0
2016-04-29,82.569,82.923,81.125,81.399,700309,0
2016-05-02,81.812,82.322,81.006,81.939,502080,0
2016-05-03,81.203,82.226,79.807,82.166,855339,0
2016-05-04,81.742,82.501,81.063,81.072,666127,0
2016-05-05,81.387,82.067,80.47,80.953,719391,0
2016-05-06,80.758,81.9,79.91,81.9,545026,0
2016-05-09,81.692,82.964,80.115,82.668,933824,0
2016-05-10,82.746,84.412,82.746,84.048,635059,0
2016-05-11,83.762,84.097,81.811,82.106,489947,0
2016-05-12,82.57,82.822,81.259,81.536,280942,0
2016-05-13,81.092,81.092,79.27,79.713,744983,0
2016-05-16,79.968,80.903,79.664,79.871,550728,0
2016-05-17,79.751,81.541,79.25,80.135,656626,0
2016-05-18,80.096,80.096,78.472,78.62,786533,0
2016-05-19,78.255,79.121,78.008,78.876,631597,0
2016-05-20,79.32,80.499,78.727,80.068,472464,0
2016-05-23,80.145,80.195,79.437,79.811,350687,0
2016-05-24,80.285,80.678,79.457,79.535,553596,0
2016-05-25,79.694,80.489,79.14,80.078,541504,0
2016-05-26,80.245,80.644,79.471,80.135,319038,0
2016-05-27,80.412,81.132,80.275,80.913,255355,0
2016-05-31,80.854,81.682,80.854,81.486,486592,0
2016-06-01,81.23,81.249,79.24,80.963,258135,0
2016-06-02,80.519,81.307,79.654,80.678,448850,0
2016-06-03,80.461,80.864,78.945,80.788,412925,0
2016-06-06,81.072,81.516,80.678,81.337,510318,0
2016-06-07,81.259,82.274,81.239,81.732,395054,0
2016-06-08,81.9,82.55,81.811,81.958,424113,0
2016-06-09,81.466,81.682,79.657,80.509,506741,0
2016-06-10,79.377,80.422,78.776,79.751,657113,0
2016-06-13,79.771,80.008,78.6,79.21,539116,0
2016-06-14,79.13,79.387,77.457,78.048,652169,0
2016-06-15,78.502,79.741,78.157,78.916,578106,0
2016-06-16,78.283,78.323,76.975,78.147,750914,0
2016-06-17,78.186,79.062,77.89,78.62,431621,0
2016-06-20,79.31,80.461,79.31,79.704,554815,0
2016-06-21,76.521,79.614,76.294,78.936,1016628,0
2016-06-22,78.806,78.816,77.792,78.422,536277,0
2016-06-23,79.24,79.544,78.697,79.544,358206,0
2016-06-24,76.895,78.353,76.551,77.083,751693,0
2016-06-27,77.683,77.683,74.58,75.772,1110932,0
2016-06-28,76.344,77.199,75.821,77.103,554784,0
2016-06-29,77.899,79.072,76.481,78.61,415197,0
2016-06-30,78.926,79.713,77.841,79.713,582543,0
2016-07-01,79.713,80.728,79.466,80.205,456790,0
2016-07-05,79.751,80.215,78.658,79.466,606910,0
2016-07-06,79.3,80.48,78.166,80.47,650010,0
2016-07-07,80.748,81.682,80.344,81.21,749030,0
2016-07-08,81.742,84.608,81.466,83.733,953572,0
2016-07-11,83.979,84.392,83.377,83.723,461990,0
2016-07-12,83.979,84.608,83.585,84.038,392492,0
2016-07-13,84.412,84.618,83.339,84.263,563695,0
2016-07-14,84.855,85.298,83.779,84.038,565990,0
2016-07-15,84.363,84.372,83.219,83.998,1104773,0
2016-07-18,81.712,82.096,80.058,80.058,2250831,0
2016-07-19,79.751,80.422,78.99,79.594,1530527,0
2016-07-20,80.008,80.422,79.781,80.334,1169532,0
2016-07-21,79.761,80.669,79.042,80.235,665907,0
2016-07-22,80.422,82.226,80.309,82.106,782739,0
2016-07-25,81.742,82.047,81.382,81.574,639257,0
2016-07-26,82.254,83.061,81.682,82.994,737018,0
2016-07-27,82.954,83.15,81.84,81.958,601364,0
2016-07-28,81.752,82.451,81.476,81.929,359120,0
2016-07-29,81.584,82.392,81.132,81.89,507358,0
2016-08-01,81.644,82.176,81.033,81.278,624839,0
2016-08-02,81.102,81.239,80.013,80.27,450854,0
2016-08-03,80.175,80.895,80.115,80.739,301976,0
2016-08-04,80.66,81.203,80.007,80.304,405847,0
2016-08-05,80.739,81.479,80.379,81.025,523728,0
2016-08-08,81.134,81.233,80.699,80.866,477726,0
2016-08-09,81.055,81.233,80.689,81.124,599185,0
2016-08-10,81.124,81.242,80.689,81.015,603774,0
2016-08-11,80.995,81.648,80.255,81.174,762108,0
2016-08-12,81.203,81.756,80.769,81.489,1101846,0
2016-08-15,81.696,82.131,81.233,81.301,675477,0
2016-08-16,80.995,81.676,80.995,81.39,524067,0
2016-08-17,81.32,81.835,80.975,81.4,394920,0
2016-08-18,81.529,81.874,81.104,81.37,400880,0
2016-08-19,81.194,82.723,81.1,82.506,404455,0
2016-08-22,82.221,82.221,81.164,81.36,734549,0
2016-08-23,81.676,81.696,81.124,81.144,449529,0
2016-08-24,81.035,81.459,80.818,80.995,409456,0
2016-08-25,80.945,81.578,80.245,80.384,531713,0
2016-08-26,80.324,80.759,79.109,79.207,807561,0
2016-08-29,79.197,79.972,78.537,79.592,731882,0
2016-08-30,79.8,79.987,79.099,79.642,377094,0
2016-08-31,79.484,79.642,78.101,78.417,698622,0
2016-09-01,78.595,79.652,78.595,79.642,557137,0
2016-09-02,79.958,80.57,79.099,79.247,757350,0
2016-09-06,79.542,79.582,78.995,79.385,637504,0
2016-09-07,79.346,79.85,79.019,79.147,486323,0
2016-09-08,78.932,79.464,78.862,79.375,459884,0
2016-09-09,79.009,79.089,76.866,76.906,926925,0
2016-09-12,76.748,79.395,76.57,79.217,965230,0
2016-09-13,78.497,79.059,78.002,78.427,692246,0
2016-09-14,78.555,79.642,78.467,79.425,960654,0
2016-09-15,79.474,81.015,79.029,80.54,512578,0
2016-09-16,80.155,80.729,79.702,80.344,903360,0
2016-09-19,80.779,81.025,80.175,80.225,329105,0
2016-09-20,80.828,80.965,79.582,79.592,418925,0
2016-09-21,79.702,80.062,78.971,79.484,653999,0
2016-09-22,79.85,80.077,78.18,78.585,1283033,0
2016-09-23,78.585,78.713,77.231,77.844,1573966,0
2016-09-26,77.291,77.992,77.104,77.716,575059,0
2016-09-27,77.469,78.22,77.044,77.656,744075,0
2016-09-28,77.874,78.323,77.464,78.23,1150338,0
2016-09-29,78.338,80.037,78.318,79.415,1172207,0
2016-09-30,79.74,80.384,79.445,80.145,578933,0
2016-10-03,79.692,80.679,79.612,80.422,431954,0
2016-10-04,80.481,80.809,79.919,80.245,392605,0
2016-10-05,80.462,80.679,80.125,80.57,509923,0
2016-10-06,80.452,80.684,79.948,80.392,490847,0
2016-10-07,80.096,80.205,79.147,79.76,706855,0
2016-10-10,79.967,80.49,79.967,80.275,599104,0
2016-10-11,79.76,80.98,79.514,80.799,968598,0
2016-10-12,80.304,80.985,79.958,80.265,602527,0
2016-10-13,79.81,80.145,78.902,78.951,1441561,0
2016-10-14,79.385,80.067,78.812,79.029,1224756,0
2016-10-17,75.493,79.167,75.267,77.489,2630548,0
2016-10-18,77.963,78.743,77.538,78.022,1854925,0
2016-10-19,78.131,78.518,76.768,76.807,1091279,0
2016-10-20,76.679,77.548,76.313,76.649,757983,0
2016-10-21,76.263,77.439,75.948,77.351,501749,0
2016-10-24,77.676,78.353,77.568,77.785,633366,0
2016-10-25,77.805,78.205,77.518,77.874,633296,0
2016-10-26,77.587,79.43,77.587,79.317,979519,0
2016-10-27,79.77,80.304,78.25,80.037,914342,0
2016-10-28,79.9,80.364,79.484,79.948,503872,0
2016-10-31,80.245,80.895,79.948,80.61,947255,0
2016-11-01,80.915,81.291,80.5,81.015,1295721,0
2016-11-02,80.965,81.55,80.718,80.808,1308533,0
2016-11-03,81.065,81.51,79.588,79.608,1202207,0
2016-11-04,79.827,80.42,79.351,79.51,901213,0
2016-11-07,80.539,81.846,80.054,81.827,1084523,0
2016-11-08,81.758,84.194,80.915,83.907,1295694,0
2016-11-09,83.313,87.472,83.194,85.294,1901020,0
2016-11-10,85.63,88.036,85.63,87.225,1339359,0
2016-11-11,87.106,89.097,86.907,88.829,1327058,0
2016-11-14,89.404,91.286,89.117,90.186,2386943,0
2016-11-15,90.484,90.553,89.563,90.464,609511,0
2016-11-16,90.553,91.246,89.76,90.434,791701,0
2016-11-17,90.611,90.969,90.048,90.572,772943,0
2016-11-18,90.454,91.196,90.077,90.591,651561,0
2016-11-21,91.057,91.503,90.397,90.79,847892,0
2016-11-22,91.176,91.176,90.195,90.345,809118,0
2016-11-23,90.454,92.058,90.454,92.028,496555,0
2016-11-25,91.968,93.207,91.968,93.039,312850,0
2016-11-28,92.603,93.237,91.988,92.227,481948,0
2016-11-29,92.038,93.415,92.038,92.623,909182,0
2016-11-30,93.029,95.009,92.959,94.454,1198474,0
2016-12-01,94.574,96.232,94.296,96.118,913398,0
2016-12-02,96.04,96.505,94.623,95.405,1029590,0
2016-12-05,96.001,96.753,95.575,96.733,1321517,0
2016-12-06,96.653,97.278,96.069,97.159,975007,0
2016-12-07,97.119,99.304,96.703,99.004,1032234,0
2016-12-08,99.284,99.99,98.984,99.7,1052831,0
2016-12-09,99.68,101.4,97.782,98.337,1632840,0
2016-12-12,98.386,98.835,97.435,98.159,1054978,0
2016-12-13,98.634,99.09,96.703,98.06,1412732,0
2016-12-14,98.288,98.753,97.366,97.664,976885,0
2016-12-15,97.624,98.466,96.663,97.069,1491763,0
2016-12-16,97.268,97.366,95.692,96.069,1377635,0
2016-12-19,95.941,96.999,95.791,96.922,715755,0
2016-12-20,97.278,98.05,96.95,97.059,960845,0
2016-12-21,97.079,97.298,96.02,96.079,660915,0
2016-12-22,96.079,96.673,95.851,96.227,542059,0
2016-12-23,96.079,96.812,96.02,96.534,300998,0
2016-12-27,96.989,97.773,96.502,97.069,435716,0
2016-12-28,97.139,97.604,96.049,96.148,523882,0
2016-12-29,96.04,97.119,96.04,96.406,536451,0
2016-12-30,96.842,97.009,95.752,96.138,812815,0
2017-01-03,96.892,98.406,94.97,95.841,1068852,0
2017-01-04,95.653,97.475,95.326,96.882,875797,0
2017-01-05,96.486,96.623,95.633,96.257,982438,0
2017-01-06,96.496,97.515,95.981,96.753,745630,0
2017-01-09,96.069,96.317,95.385,95.941,743172,0
2017-01-10,96.04,97.298,95.471,96.782,713872,0
2017-01-11,96.882,97.921,96.367,97.773,689149,0
2017-01-12,97.525,98.376,97.079,98.099,834437,0
2017-01-13,98.298,98.674,97.97,98.328,748518,0
2017-01-17,98.179,98.466,96.713,97.039,797345,0
2017-01-18,97.347,97.674,96.416,97.089,1227911,0
2017-01-19,96.563,96.96,92.682,93.454,2387878,0
2017-01-20,93.247,93.91,92.434,93.613,936570,0
2017-01-23,93.742,94.118,92.811,93.593,568592,0
2017-01-24,93.989,95.742,93.692,95.555,673145,0
2017-01-25,95.851,97.674,95.039,97.594,879041,0
2017-01-26,97.356,97.931,96.387,97.812,780956,0
2017-01-27,97.97,98.03,96.837,97.911,563010,0
2017-01-30,97.149,98.08,96.96,97.98,580038,0
2017-01-31,98.298,99.249,97.723,98.129,1305480,0
2017-02-01,98.535,98.674,96.723,97.376,856908,0
2017-02-02,96.812,98.129,95.732,96.277,900310,0
2017-02-03,96.446,98.796,96.143,98.704,1020874,0
2017-02-06,98.515,99.53,98.099,98.565,2406204,0
2017-02-07,98.845,99.159,97.288,97.564,825900,0
2017-02-08,97.227,97.743,95.807,97.475,726718,0
2017-02-09,97.614,98.874,97.555,98.1,412020,0
2017-02-10,97.843,99.8,97.843,99.63,541213,0
2017-02-13,99.86,100.49,99.03,99.62,654548,0
2017-02-14,99.64,100,98.697,98.776,553079,0
2017-02-15,98.726,100.05,98.726,99.93,660929,0
2017-02-16,99.99,100.23,99.03,99.97,411613,0
2017-02-17,99.9,100.33,99.1,100.3,417093,0
2017-02-21,100.26,100.49,99.73,100.08,458725,0
2017-02-22,100.05,100.48,97.366,97.624,1825002,0
2017-02-23,97.763,98.1,96.334,96.611,1183262,0
2017-02-24,96.384,99.444,96.384,99.09,1169717,0
2017-02-27,98.707,99.434,98.28,99.384,735008,0
2017-02-28,99.52,99.52,97.406,97.455,705509,0
2017-03-01,98.1,99.59,98.1,99.404,761894,0
2017-03-02,99.139,99.229,96.91,97.138,762013,0
2017-03-03,97.217,97.472,96.522,97.108,581262,0
2017-03-06,96.939,98.021,96.691,97.833,547393,0
2017-03-07,97.475,97.863,95.807,95.882,812057,0
2017-03-08,95.797,96.551,95.311,96.065,1023656,0
2017-03-09,96.145,96.671,95.013,95.48,1163977,0
2017-03-10,96.085,96.384,95.341,95.947,844015,0
2017-03-13,96.135,96.274,94.368,94.557,1328877,0
2017-03-14,94.368,94.368,92.68,93.752,1343885,0
2017-03-15,94.08,94.787,93.703,94.398,866440,0
2017-03-16,94.398,94.715,93.594,93.772,660426,0
2017-03-17,94.238,94.238,92.74,93.267,1325936,0
2017-03-20,93.305,93.305,91.955,92.234,802490,0
2017-03-21,92.492,92.512,90.636,90.944,1172155,0
2017-03-22,91.251,91.638,90.526,91.032,961787,0
2017-03-23,90.944,91.181,90.05,90.149,771494,0
2017-03-24,90.497,91.082,89.265,89.612,916122,0
2017-03-27,88.392,90.003,88.054,89.891,1313605,0
2017-03-28,89.941,92.274,88.769,91.668,1093745,0
2017-03-29,91.181,91.588,89.752,90.497,1421745,0
2017-03-30,90.218,91.331,90.218,91.231,656689,0
2017-03-31,90.754,91.489,90.328,91.072,679978,0
2017-04-03,91.37,91.852,89.702,89.722,1063636,0
2017-04-04,89.632,91.331,89.554,91.291,1117194,0
2017-04-05,91.618,92.601,91.365,91.688,1364464,0
2017-04-06,91.668,92.382,90.904,91.578,1433066,0
2017-04-07,91.439,91.439,90.357,90.417,1096572,0
2017-04-10,90.924,93.395,90.924,92.541,1003566,0
2017-04-11,90.764,90.973,89.554,90.944,1218822,0
2017-04-12,90.982,91.221,89.434,89.504,1212237,0
2017-04-13,89.574,90.218,88.292,88.491,1452205,0
2017-04-17,87.628,90.119,87.359,88.461,1811315,0
2017-04-18,88.124,88.65,87.608,88.292,1074791,0
2017-04-19,88.779,89.186,88.194,88.272,1011038,0
2017-04-20,88.878,89.544,88.461,89.117,1218204,0
2017-04-21,89.494,90.357,88.948,90.288,990893,0
2017-04-24,91.678,92.264,90.927,91.688,971337,0
2017-04-25,91.518,92.79,90.744,91.459,940009,0
2017-04-26,91.628,91.628,89.921,90.099,1313552,0
2017-04-27,90.248,90.904,90.169,90.387,1085638,0
2017-04-28,90.179,90.447,88.431,89.008,963862,0
2017-05-01,89.434,89.702,87.856,87.965,1191598,0
2017-05-02,88.214,89.057,87.608,88.998,2093799,0
2017-05-03,89.037,89.418,87.972,88.848,1522908,0
2017-05-04,88.938,89.112,87.096,88.132,1168068,0
2017-05-05,88.132,88.545,87.724,88.31,808749,0
2017-05-08,88.27,88.41,87.276,87.465,615322,0
2017-05-09,87.286,87.684,86.768,87.196,708975,0
2017-05-10,86.847,86.937,85.454,86.281,1649911,0
2017-05-11,86.091,86.256,85.275,85.653,1124090,0
2017-05-12,85.395,86.191,85.185,85.464,1646752,0
2017-05-15,85.533,86.429,85.425,85.494,1057210,0
2017-05-16,85.215,85.803,84.837,85.573,668273,0
2017-05-17,84.678,85.136,83.056,83.126,789946,0
2017-05-18,83.126,84.27,82.956,83.632,834469,0
2017-05-19,83.642,84.416,83.026,83.742,581763,0
2017-05-22,84.031,84.1,83.224,83.852,565566,0
2017-05-23,84.19,85.155,83.682,84.668,681344,0
2017-05-24,84.658,85.155,83.772,84.15,494035,0
2017-05-25,84.33,84.827,83.981,84.588,637330,0
2017-05-26,84.419,84.757,83.922,84.14,691293,0
2017-05-30,84.25,85.912,83.972,85.533,592175,0
2017-05-31,85.633,85.961,84.22,84.977,765125,0
2017-06-01,85.454,86.041,84.757,85.613,748199,0
2017-06-02,85.583,86.141,85.315,85.573,571229,0
2017-06-05,85.723,86.457,85.2,86.091,671836,0
2017-06-06,85.823,86.409,85.464,85.833,699148,0
2017-06-07,86.161,87.654,85.733,87.504,966112,0
2017-06-08,87.465,88.35,86.778,87.783,855058,0
2017-06-09,87.554,88.29,87.166,88.042,884716,0
2017-06-12,88.062,89.495,86.619,89.356,1577785,0
2017-06-13,89.316,90.371,88.878,90.142,889331,0
2017-06-14,90.301,90.411,88.928,89.445,703372,0
2017-06-15,88.678,89.893,87.943,89.863,704738,0
2017-06-16,89.694,89.694,88.732,89.156,1289620,0
2017-06-19,89.585,90.018,88.958,89.266,440165,0
2017-06-20,89.156,89.156,86.703,87.176,781797,0
2017-06-21,87.116,87.624,85.633,86.181,1004550,0
2017-06-22,86.301,86.549,85.653,86.051,750888,0
2017-06-23,85.951,86.758,85.833,86.37,552885,0
2017-06-26,86.379,87.345,86.379,87.067,463397,0
2017-06-27,86.837,88.29,86.459,87.286,816435,0
2017-06-28,87.614,92.182,87.604,90.949,1733501,0
2017-06-29,91.037,91.675,89.734,90.461,1163061,0
2017-06-30,91.187,91.347,90.132,90.949,1229212,0
2017-07-03,91.605,93.038,91.605,92.78,554569,0
2017-07-05,92.77,93.725,92.378,92.81,1612508,0
2017-07-06,93.466,93.471,91.645,91.814,1090686,0
2017-07-07,92.272,93.496,91.824,93.208,1119861,0
2017-07-10,92.978,93.258,92.252,92.292,1161306,0
2017-07-11,91.983,92.284,90.829,91.037,828941,0
2017-07-12,91.735,92.948,91.087,91.505,585830,0
2017-07-13,91.655,91.814,90.461,90.829,1151508,0
2017-07-14,90.829,91.864,90.589,91.416,1036322,0
2017-07-17,90.053,94.004,89.848,93.088,2433625,0
2017-07-18,92.74,93.301,91.342,91.575,1130445,0
2017-07-19,91.645,91.705,90.689,91.267,808563,0
2017-07-20,91.077,91.337,90.231,91.097,521408,0
2017-07-21,90.869,91.725,90.082,91.127,1097916,0
2017-07-24,90.899,91.277,90.082,91.107,721796,0
2017-07-25,91.864,93.606,91.725,92.918,975598,0
2017-07-26,93.038,93.396,92.441,93.158,733095,0
2017-07-27,92.74,92.958,89.644,90.421,1082533,0
2017-07-28,90.271,91.177,89.933,89.943,716259,0
2017-07-31,90.053,90.599,89.784,90.281,650870,0
2017-08-01,91.032,91.032,88.41,89.087,759793,0
2017-08-02,88.669,89.684,88.59,89.216,555933,0
2017-08-03,89.097,89.655,88.717,89.077,844078,0
2017-08-04,89.246,90.797,89.127,90.334,763576,0
2017-08-07,90.194,90.713,89.675,90.464,554555,0
2017-08-08,90.194,91.372,89.615,90.713,653219,0
2017-08-09,90.464,92,89.955,91.97,1022678,0
2017-08-10,91.392,92.689,91.352,91.9,1336532,0
2017-08-11,92.529,95.024,92.529,94.495,1309432,0
2017-08-14,94.944,96.391,94.929,96.101,1607947,0
2017-08-15,96.191,97.578,96.002,97.169,1246457,0
2017-08-16,97.438,98.087,97.029,97.089,1169232,0
2017-08-17,96.79,97.189,95.722,96.68,1071409,0
2017-08-18,96.57,97.409,95.782,96.421,990997,0
2017-08-21,96.461,97.858,96.051,97.139,766332,0
2017-08-22,97.548,98.097,97.209,97.688,1043336,0
2017-08-23,97.389,97.468,96.62,96.88,531249,0
2017-08-24,96.96,97.289,96.091,96.351,785766,0
2017-08-25,96.77,98.177,96.426,97.448,834938,0
2017-08-28,97.838,99.136,97.838,98.905,635080,0
2017-08-29,98.536,100.99,98.287,99.84,913413,0
2017-08-30,99.74,100.55,99.431,99.56,1299800,0
2017-08-31,99.88,99.88,98.047,98.676,1024107,0
2017-09-01,99.195,99.69,98.297,99.135,567328,0
2017-09-05,99.005,99.404,97.927,98.396,811780,0
2017-09-06,98.726,99.333,98.067,98.875,854029,0
2017-09-07,99.294,100.69,99.02,100.52,1242592,0
2017-09-08,100.52,101.81,100.01,101.62,760350,0
2017-09-11,102,102.77,100.61,101.28,812206,0
2017-09-12,101.37,101.81,100.89,101.37,532356,0
2017-09-13,101,101,99.5,100.37,544845,0
2017-09-14,99.97,100.56,99.115,99.61,1324828,0
2017-09-15,99.8,101.5,99.444,101.35,1090265,0
2017-09-18,101.37,102.68,101.28,102.54,754617,0
2017-09-19,102.62,103.23,102.25,102.45,546131,0
2017-09-20,102.69,104.07,102.28,104.03,1219795,0
2017-09-21,104.35,105.49,103.83,104.44,789421,0
2017-09-22,104.57,105.69,104.44,105.52,511932,0
2017-09-25,105.24,105.65,104.1,104.7,768442,0
2017-09-26,104.87,107.16,104.36,106.86,1006181,0
2017-09-27,107.07,108.97,106.8,108.64,1265503,0
2017-09-28,108.6,109.3,108.29,108.66,568333,0
2017-09-29,110.85,111.36,109.53,110.83,1253247,0
2017-10-02,111.2,111.74,107.29,108.72,1174216,0
2017-10-03,109.29,110.4,108.32,108.83,719163,0
2017-10-04,108.54,109.22,108.11,108.42,1314671,0
2017-10-05,108.09,108.48,106.26,106.64,1107948,0
2017-10-06,106.6,107.75,106.1,106.51,733948,0
2017-10-09,106.45,106.69,104.86,105.68,739485,0
2017-10-10,105.86,106.09,105.16,105.94,707598,0
2017-10-11,106.03,106.23,104.88,105.45,633647,0
2017-10-12,105.57,108.19,105.37,108.12,1263290,0
2017-10-13,107.43,108.51,103.5,103.78,1976571,0
2017-10-16,103.23,103.23,100.03,101.42,1802398,0
2017-10-17,101.26,102.39,101,102.21,930987,0
2017-10-18,102.42,104.84,102.41,104.22,928995,0
2017-10-19,103.75,104.79,103.22,104.56,662228,0
2017-10-20,105.03,107.27,104.35,106.35,1089246,0
2017-10-23,108.26,108.5,106.35,107.18,643350,0
2017-10-24,107.21,108.04,105.89,106.08,906880,0
2017-10-25,105.97,106.42,105.42,106,912211,0
2017-10-26,106.08,109.18,105.98,108.64,621662,0
2017-10-27,108.47,109.43,108.18,109.37,625156,0
2017-10-30,108.42,108.43,104.78,105.03,1127582,0
2017-10-31,105.13,106.31,103.78,106.16,1197760,0
2017-11-01,106.51,107.47,105.78,105.95,644011,0
2017-11-02,106.2,107.42,105.52,107.38,526104,0
2017-11-03,107.17,108.41,106.18,107.22,736153,0
2017-11-06,106.97,108.63,106.3,107.84,830236,0
2017-11-07,107.54,108.35,106.165,106.65,972505,0
2017-11-08,106.4,106.4,103.035,104.36,1447592,0
2017-11-09,104.09,104.09,100.86,102,1255171,0
2017-11-10,102.03,102.27,101.215,101.85,729680,0
