Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.283,15.533,15.255,15.533,531321,0
2005-02-28,15.58,15.701,15.392,15.58,798810,0
2005-03-01,15.543,15.801,15.543,15.71,628940,0
2005-03-02,15.645,15.849,15.562,15.801,711940,0
2005-03-03,15.859,15.999,15.72,15.924,1017486,0
2005-03-04,16.009,16.166,15.71,15.869,995771,0
2005-03-07,15.924,16.045,15.775,15.849,569163,0
2005-03-08,15.792,15.979,15.765,15.895,940728,0
2005-03-09,15.83,16.009,15.83,16.009,752364,0
2005-03-10,16.017,16.12,15.83,16.027,770639,0
2005-03-11,16.063,16.275,16.063,16.25,938357,0
2005-03-14,16.342,16.537,16.314,16.51,1533755,0
2005-03-15,16.744,16.744,16.231,16.39,853209,0
2005-03-16,16.294,16.38,16.147,16.259,723336,0
2005-03-17,16.259,16.259,15.915,16.128,781392,0
2005-03-18,16.054,16.082,15.792,15.81,1627507,0
2005-03-21,15.81,15.81,15.636,15.729,839663,0
2005-03-22,15.765,15.943,15.674,15.729,945024,0
2005-03-23,15.729,15.765,15.645,15.684,803753,0
2005-03-24,15.701,15.878,15.674,15.82,563143,0
2005-03-28,15.859,15.915,15.543,15.58,1060705,0
2005-03-29,15.626,15.71,15.411,15.488,1193806,0
2005-03-30,15.478,15.905,15.478,15.905,562714,0
2005-03-31,15.82,16.063,15.747,15.979,854930,0
2005-04-01,15.971,16.137,15.869,15.924,902880,0
2005-04-04,15.924,15.924,15.747,15.81,965022,0
2005-04-05,15.895,16.027,15.859,15.999,675386,0
2005-04-06,16.063,16.193,15.895,16.092,717959,0
2005-04-07,16.045,16.4,15.979,16.361,903312,0
2005-04-08,16.418,16.418,16.128,16.176,413703,0
2005-04-11,16.147,16.176,15.878,16.027,725701,0
2005-04-12,15.905,16.176,15.859,16.082,533256,0
2005-04-13,16.082,16.128,15.915,15.915,569382,0
2005-04-14,15.915,15.915,15.562,15.58,806121,0
2005-04-15,15.515,15.792,15.459,15.684,488315,0
2005-04-18,15.645,15.792,15.515,15.692,682694,0
2005-04-19,15.665,15.792,15.58,15.747,527449,0
2005-04-20,15.72,15.765,15.626,15.655,877507,0
2005-04-21,15.765,15.765,15.42,15.562,726133,0
2005-04-22,15.488,15.665,15.301,15.411,474770,0
2005-04-25,15.524,15.81,15.488,15.81,535837,0
2005-04-26,15.84,15.905,15.701,15.765,520999,0
2005-04-27,15.81,15.962,15.645,15.775,347476,0
2005-04-28,15.979,16.092,15.765,16.009,548524,0
2005-04-29,15.999,16.176,15.692,16.176,736024,0
2005-05-02,16.259,16.285,15.924,16.231,758816,0
2005-05-03,16.275,16.323,15.924,16.027,554975,0
2005-05-04,16.063,16.221,16.009,16.202,1149081,0
2005-05-05,16.211,16.211,15.979,16.037,632380,0
2005-05-06,16.137,16.342,15.943,16.342,441442,0
2005-05-09,16.502,16.502,16.11,16.231,476489,0
2005-05-10,16.137,16.137,15.953,16.063,642057,0
2005-05-11,16.137,16.39,16.128,16.332,1280674,0
2005-05-12,16.38,16.546,16.259,16.427,737957,0
2005-05-13,16.427,16.427,16.259,16.418,885247,0
2005-05-16,16.39,16.705,16.38,16.695,544220,0
2005-05-17,16.695,16.789,16.555,16.762,630661,0
2005-05-18,16.883,17.16,16.866,17.096,680545,0
2005-05-19,17.123,17.265,17.078,17.179,1188643,0
2005-05-20,17.179,17.274,17.105,17.227,545083,0
2005-05-23,17.227,17.523,17.227,17.485,597118,0
2005-05-24,17.485,17.682,17.32,17.648,828267,0
2005-05-25,17.629,17.886,17.504,17.839,1709858,0
2005-05-26,17.925,18.119,17.925,18.119,1000068,0
2005-05-27,18.119,18.266,17.952,18.239,621200,0
2005-05-31,18.352,18.601,18.194,18.557,1486020,0
2005-06-01,18.557,18.565,18.194,18.239,633242,0
2005-06-02,18.239,18.239,17.943,17.97,772577,0
2005-06-03,18.018,18.222,18.018,18.053,607654,0
2005-06-06,17.906,17.952,17.485,17.543,1369909,0
2005-06-07,17.301,17.572,17.256,17.572,1896927,0
2005-06-08,17.572,17.629,17.208,17.384,1571170,0
2005-06-09,17.301,17.562,17.16,17.438,1049523,0
2005-06-10,17.476,17.533,17.419,17.523,602707,0
2005-06-13,17.523,17.609,17.419,17.572,401232,0
2005-06-14,17.572,17.58,17.403,17.504,216956,0
2005-06-15,17.562,17.629,17.428,17.59,324683,0
2005-06-16,17.609,19.169,17.609,18.203,2468032,0
2005-06-17,18.37,18.436,18.073,18.139,1117043,0
2005-06-20,18.073,18.157,17.943,17.97,694094,0
2005-06-21,17.999,18.008,17.802,17.867,1081349,0
2005-06-22,18.119,18.139,17.784,17.943,459935,0
2005-06-23,17.97,18.111,17.709,17.906,644423,0
2005-06-24,17.857,17.999,17.839,17.886,501647,0
2005-06-27,17.839,17.839,17.629,17.755,441227,0
2005-06-28,17.857,18.101,17.784,18.092,1246056,0
2005-06-29,18.139,18.213,17.925,17.979,336078,0
2005-06-30,18.044,18.129,17.867,17.97,421660,0
2005-07-01,17.943,18.304,17.925,18.284,432408,0
2005-07-05,18.239,18.455,18.026,18.37,314579,0
2005-07-06,18.37,18.455,18.213,18.284,270499,0
2005-07-07,18.176,18.446,17.961,18.38,736880,0
2005-07-08,18.417,18.761,18.304,18.742,371127,0
2005-07-11,18.817,18.817,18.528,18.723,282325,0
2005-07-12,18.705,18.77,18.491,18.582,409617,0
2005-07-13,18.557,18.621,18.362,18.426,496059,0
2005-07-14,18.465,18.501,18.139,18.176,414133,0
2005-07-15,18.176,18.23,18.073,18.176,193950,0
2005-07-18,18.139,18.176,18.063,18.157,235451,0
2005-07-19,18.203,18.39,18.026,18.304,325760,0
2005-07-20,18.304,18.475,18.129,18.39,328986,0
2005-07-21,18.436,18.491,18.026,18.284,437140,0
2005-07-22,18.266,18.565,18.092,18.565,325974,0
2005-07-25,18.51,18.582,18.157,18.582,435635,0
2005-07-26,18.64,18.64,18.248,18.475,536266,0
2005-07-27,18.51,18.601,18.352,18.436,531104,0
2005-07-28,18.37,18.537,18.304,18.436,295014,0
2005-07-29,18.436,18.621,18.167,18.39,292218,0
2005-08-01,18.37,18.501,18.157,18.436,434132,0
2005-08-02,18.518,18.537,18.284,18.436,324038,0
2005-08-03,18.323,18.323,17.906,17.999,641631,0
2005-08-04,17.906,18.073,17.745,17.97,942873,0
2005-08-05,17.736,17.839,17.58,17.7,460364,0
2005-08-08,17.7,17.896,17.609,17.829,325760,0
2005-08-09,17.925,18.501,17.906,18.157,1027592,0
2005-08-10,18.248,18.501,18.157,18.417,509820,0
2005-08-11,18.455,18.817,18.417,18.807,526161,0
2005-08-12,18.789,18.836,18.557,18.789,466600,0
2005-08-15,18.789,19.049,18.705,18.974,411122,0
2005-08-16,18.984,18.984,18.491,18.51,460794,0
2005-08-17,18.51,18.705,18.475,18.601,390051,0
2005-08-18,18.592,18.621,18.399,18.601,388116,0
2005-08-19,18.582,18.649,18.51,18.582,355434,0
2005-08-22,18.601,18.78,18.582,18.64,477780,0
2005-08-23,18.64,18.715,18.601,18.64,623781,0
2005-08-24,18.696,18.742,18.408,18.557,404243,0
2005-08-25,18.592,18.601,18.518,18.557,367472,0
2005-08-26,18.582,18.649,18.491,18.582,644423,0
2005-08-29,18.537,18.667,18.39,18.601,484660,0
2005-08-30,18.601,18.752,18.491,18.732,667860,0
2005-08-31,18.686,18.937,18.582,18.937,516914,0
2005-09-01,18.955,19.124,18.798,18.964,360163,0
2005-09-02,18.937,19.124,18.874,18.984,311782,0
2005-09-06,19.031,19.756,19.021,19.756,1085218,0
2005-09-07,19.765,19.98,19.533,19.552,1121345,0
2005-09-08,19.514,20.099,19.514,20.017,596470,0
2005-09-09,20.017,20.464,20.017,20.464,752579,0
2005-09-12,20.508,20.641,20.37,20.508,713445,0
2005-09-13,20.508,20.537,20.183,20.231,751289,0
2005-09-14,20.397,20.583,20.397,20.499,608299,0
2005-09-15,20.761,20.881,20.555,20.788,765482,0
2005-09-16,20.788,20.797,20.631,20.641,2694877,0
2005-09-19,20.231,20.742,20.231,20.547,630446,0
2005-09-20,20.547,20.574,20.296,20.35,625069,0
2005-09-21,20.323,20.323,19.765,19.765,805688,0
2005-09-22,19.832,20.065,19.765,19.97,507453,0
2005-09-23,19.999,20.379,19.95,20.26,418004,0
2005-09-26,20.35,20.37,20.092,20.145,400587,0
2005-09-27,20.164,20.164,19.832,19.895,563143,0
2005-09-28,19.95,19.989,19.737,19.783,298668,0
2005-09-29,19.765,20.017,19.7,20.017,399513,0
2005-09-30,20.017,20.092,19.931,20.046,565296,0
2005-10-03,19.999,20.193,19.931,20.125,520570,0
2005-10-04,20.125,20.24,19.747,19.747,409833,0
2005-10-05,19.747,19.765,19.393,19.403,1000715,0
2005-10-06,19.42,19.533,19.255,19.448,496917,0
2005-10-07,19.58,19.58,19.274,19.485,322105,0
2005-10-10,19.467,19.617,19.319,19.337,422303,0
2005-10-11,19.43,19.627,19.179,19.337,712369,0
2005-10-12,19.302,19.393,18.91,18.993,489393,0
2005-10-13,18.993,19.207,18.798,19.012,309418,0
2005-10-14,19.068,19.068,18.855,19.003,218677,0
2005-10-17,18.974,19.152,18.855,19.049,240179,0
2005-10-18,19.095,19.114,18.789,18.865,285335,0
2005-10-19,18.77,19.003,18.649,18.984,386394,0
2005-10-20,19.021,19.049,18.705,18.77,402307,0
2005-10-21,18.817,19.132,18.77,19.114,275659,0
2005-10-24,19.302,19.384,19.132,19.347,351132,0
2005-10-25,19.347,19.552,19.207,19.384,493905,0
2005-10-26,19.504,19.504,19.255,19.293,325974,0
2005-10-27,19.302,19.319,18.855,18.901,482724,0
2005-10-28,19.003,19.347,18.964,19.347,315653,0
2005-10-31,19.95,20.491,19.822,19.98,1223475,0
2005-11-01,20.046,20.092,19.765,19.98,663128,0
2005-11-02,20.065,20.696,19.98,20.387,623566,0
2005-11-03,20.527,20.631,20.269,20.527,579057,0
2005-11-04,20.555,20.603,20.314,20.547,668933,0
2005-11-07,20.752,20.752,20.481,20.527,625498,0
2005-11-08,20.527,20.696,20.416,20.508,785048,0
2005-11-09,20.555,21.299,20.555,21.143,955991,0
2005-11-10,21.327,21.327,20.854,20.965,637541,0
2005-11-11,21.04,21.198,21.013,21.198,241687,0
2005-11-14,21.244,21.496,21.031,21.459,587442,0
2005-11-15,21.486,21.644,21.384,21.486,590883,0
2005-11-16,21.505,21.578,21.161,21.394,372848,0
2005-11-17,21.442,21.663,21.374,21.663,346400,0
2005-11-18,21.709,21.709,21.578,21.644,420800,0
2005-11-21,21.718,22.034,21.56,22.024,501433,0
2005-11-22,22.072,22.072,21.728,21.997,383171,0
2005-11-23,22.044,22.918,21.924,22.705,686998,0
2005-11-25,22.77,22.817,22.463,22.555,158903,0
2005-11-28,22.601,22.601,22.463,22.463,417574,0
2005-11-29,22.508,22.696,22.305,22.463,527879,0
2005-11-30,22.508,22.508,22.024,22.034,356508,0
2005-12-01,22.129,22.435,22.015,22.184,616256,0
2005-12-02,22.228,22.228,21.858,22.044,484230,0
2005-12-05,22.137,22.211,21.813,22.211,517344,0
2005-12-06,22.257,22.295,21.886,21.997,470038,0
2005-12-07,21.97,22.044,21.794,21.858,337370,0
2005-12-08,21.858,21.896,21.745,21.794,687428,0
2005-12-09,21.709,22.109,21.709,21.896,452194,0
2005-12-12,22.006,22.044,21.755,21.813,502078,0
2005-12-13,21.794,21.877,21.644,21.849,530034,0
2005-12-14,21.803,21.924,21.765,21.839,562931,0
2005-12-15,21.951,21.951,21.578,21.794,371127,0
2005-12-16,21.803,21.858,21.682,21.701,690869,0
2005-12-19,21.588,21.728,21.459,21.505,496917,0
2005-12-20,21.578,21.755,21.496,21.682,359517,0
2005-12-21,21.682,21.794,21.598,21.737,327695,0
2005-12-22,21.813,21.997,21.745,21.877,397795,0
2005-12-23,21.951,22.371,21.941,22.276,487241,0
2005-12-27,22.342,22.398,22.091,22.202,770210,0
2005-12-28,22.391,22.408,22.157,22.257,511537,0
2005-12-29,22.276,22.295,22.044,22.137,225560,0
2005-12-30,22.129,22.175,21.941,22.072,266198,0
2006-01-03,22.091,22.267,21.634,22.109,1839520,0
2006-01-04,22.157,22.342,22.129,22.305,640771,0
2006-01-05,22.324,22.381,22.193,22.276,450042,0
2006-01-06,22.342,22.798,22.276,22.798,697749,0
2006-01-09,22.9,23.085,22.508,22.629,790636,0
2006-01-10,22.629,22.677,22.342,22.555,436711,0
2006-01-11,22.62,22.798,22.555,22.734,664636,0
2006-01-12,22.734,22.935,22.687,22.798,880087,0
2006-01-13,22.826,22.872,22.49,22.725,603997,0
2006-01-17,22.77,22.788,22.463,22.743,455202,0
2006-01-18,22.743,22.761,22.391,22.545,500354,0
2006-01-19,22.573,22.817,22.528,22.761,479930,0
2006-01-20,22.761,22.826,22.362,22.362,270928,0
2006-01-23,22.342,22.826,22.276,22.696,818589,0
2006-01-24,22.743,23.419,22.677,23.16,890193,0
2006-01-25,23.344,23.553,23.104,23.188,611741,0
2006-01-26,23.237,23.458,23.169,23.362,533256,0
2006-01-27,23.553,24.118,23.516,24.092,721186,0
2006-01-30,24.182,24.37,24.025,24.025,582712,0
2006-01-31,24.035,24.417,23.942,24.398,841383,0
2006-02-01,24.182,24.536,24.182,24.417,605076,0
2006-02-02,24.498,24.816,24.498,24.64,720108,0
2006-02-03,24.592,25.094,24.546,25.067,681624,0
2006-02-06,25.094,25.094,24.789,25.029,864391,0
2006-02-07,25.067,25.16,24.816,24.881,461224,0
2006-02-08,24.861,24.871,24.445,24.688,804401,0
2006-02-09,24.688,25.094,24.631,24.927,627867,0
2006-02-10,24.927,24.956,24.417,24.564,933841,0
2006-02-13,24.583,24.592,24.333,24.417,431337,0
2006-02-14,24.36,24.498,24.315,24.37,972331,0
2006-02-15,24.323,24.351,24.118,24.182,697534,0
2006-02-16,24.182,24.445,24.182,24.388,1003940,0
2006-02-17,24.417,24.48,24.333,24.471,681191,0
2006-02-21,24.48,24.48,24.202,24.398,660333,0
2006-02-22,24.417,24.536,24.37,24.417,592175,0
2006-02-23,24.417,24.445,24.277,24.427,491111,0
2006-02-24,24.463,24.678,24.388,24.611,464017,0
2006-02-27,24.732,25.151,24.703,25.085,494554,0
2006-02-28,25.085,25.227,24.966,25.227,975128,0
2006-03-01,25.227,25.383,25.059,25.075,781607,0
2006-03-02,25.113,25.542,25.113,25.438,665497,0
2006-03-03,25.456,25.801,25.448,25.599,831277,0
2006-03-06,25.83,25.847,25.262,25.262,501861,0
2006-03-07,25.217,25.282,25.094,25.179,406393,0
2006-03-08,25.207,25.327,24.853,25.3,733442,0
2006-03-09,25.58,26.088,25.253,25.253,973836,0
2006-03-10,25.346,25.542,25.236,25.411,584860,0
2006-03-13,25.644,25.856,25.58,25.709,617116,0
2006-03-14,25.625,26.107,25.625,26.026,812139,0
2006-03-15,26.08,26.639,26.017,26.426,571959,0
2006-03-16,26.574,26.862,26.527,26.658,967816,0
2006-03-17,26.76,26.936,26.724,26.862,1144781,0
2006-03-20,26.927,27.207,26.845,27.087,884387,0
2006-03-21,27.087,27.225,26.76,26.965,585721,0
2006-03-22,26.991,27.225,26.898,26.974,582065,0
2006-03-23,26.984,27.106,26.862,26.907,585078,0
2006-03-24,26.974,27.374,26.974,27.326,608514,0
2006-03-27,27.551,27.839,27.504,27.551,796872,0
2006-03-28,27.626,27.644,27.326,27.393,826116,0
2006-03-29,27.44,27.44,27.16,27.288,690869,0
2006-03-30,27.298,27.654,27.048,27.188,795582,0
2006-03-31,27.288,27.792,27.18,27.746,1029743,0
2006-04-03,28.016,28.044,27.887,27.905,1020928,0
2006-04-04,28.136,28.554,28.119,28.389,993835,0
2006-04-05,28.462,28.703,28.415,28.583,1220684,0
2006-04-06,28.602,28.685,28.073,28.181,821600,0
2006-04-07,28.276,28.415,27.922,28.073,561425,0
2006-04-10,28.181,28.181,27.792,27.905,756019,0
2006-04-11,27.858,27.949,27.374,27.82,761394,0
2006-04-12,27.82,28.136,27.755,28.136,459505,0
2006-04-13,28.136,28.163,27.688,27.717,703123,0
2006-04-17,27.607,27.987,27.476,27.717,447892,0
2006-04-18,27.811,28.583,27.811,28.434,973406,0
2006-04-19,28.583,28.649,28.267,28.649,517773,0
2006-04-20,28.649,28.844,28.371,28.516,775587,0
2006-04-21,28.583,28.602,28.128,28.238,1518057,0
2006-04-24,28.286,28.742,28.258,28.593,534547,0
2006-04-25,28.593,28.593,27.932,28.054,838157,0
2006-04-26,28.324,28.371,28.054,28.119,669582,0
2006-04-27,28.073,28.371,27.905,28.333,331567,0
2006-04-28,28.219,28.371,28.172,28.258,360163,0
2006-05-01,28.258,28.545,28.172,28.379,808055,0
2006-05-02,28.658,28.667,28.406,28.453,481865,0
2006-05-03,28.498,28.554,28.389,28.453,399727,0
2006-05-04,28.535,28.667,28.305,28.305,600129,0
2006-05-05,28.353,28.88,28.267,28.87,356722,0
2006-05-08,28.87,29.28,28.87,29.085,380590,0
2006-05-09,29.094,29.256,28.87,29.171,732149,0
2006-05-10,29.085,29.094,28.472,28.525,906747,0
2006-05-11,28.602,28.77,28.602,28.722,1144566,0
2006-05-12,28.48,28.583,28.229,28.462,972548,0
2006-05-15,28.353,28.434,28.191,28.415,1054688,0
2006-05-16,28.415,28.658,28.371,28.631,1433555,0
2006-05-17,28.583,28.77,28.154,28.163,967385,0
2006-05-18,28.119,28.371,28.119,28.229,829559,0
2006-05-19,28.258,28.583,28.258,28.453,1112313,0
2006-05-22,28.371,28.462,27.607,27.717,1126719,0
2006-05-23,27.949,29.543,27.949,28.982,2678323,0
2006-05-24,28.992,29.297,28.722,29.19,1426459,0
2006-05-25,29.28,30.2,29.256,29.913,1237456,0
2006-05-26,30.323,30.342,29.773,29.801,1251217,0
2006-05-30,29.801,29.913,29.606,29.764,1768558,0
2006-05-31,29.764,29.941,29.596,29.783,4733290,0
2006-06-01,29.764,29.884,29.477,29.477,1657181,0
2006-06-02,29.578,30.055,29.288,29.534,1807696,0
2006-06-05,29.534,29.534,28.863,28.916,1364535,0
2006-06-06,28.897,29.047,28.675,28.88,1424743,0
2006-06-07,28.945,29.142,28.88,28.916,1289491,0
2006-06-08,28.926,29.065,28.333,28.443,1994337,0
2006-06-09,28.48,28.694,28.371,28.472,891916,0
2006-06-12,28.48,28.564,27.905,27.905,957497,0
2006-06-13,27.905,27.905,26.277,26.379,2571883,0
2006-06-14,25.904,26.956,25.875,26.879,1227134,0
2006-06-15,26.974,27.17,26.768,26.946,995551,0
2006-06-16,26.974,27.029,26.25,26.658,1026947,0
2006-06-19,26.61,26.62,25.847,25.952,863961,0
2006-06-20,26.026,26.154,25.737,25.981,939218,0
2006-06-21,26.045,26.499,26.045,26.443,636681,0
2006-06-22,26.398,26.435,25.821,25.991,664741,0
2006-06-23,25.991,26.295,25.821,26.192,639797,0
2006-06-26,26.183,26.452,26.183,26.443,848588,0
2006-06-27,26.535,26.648,26.117,26.295,831388,0
2006-06-28,26.435,26.6,26.026,26.24,802571,0
2006-06-29,26.341,26.862,26.304,26.862,1069415,0
2006-06-30,26.879,27.225,26.845,27.151,782898,0
2006-07-03,27.116,27.242,26.853,27.16,346830,0
2006-07-05,27.198,27.198,26.668,26.965,681515,0
2006-07-06,26.974,27.261,26.907,26.974,845471,0
2006-07-07,26.927,27.225,26.927,27.029,658504,0
2006-07-10,27.124,27.216,26.853,26.871,665497,0
2006-07-11,26.888,27.01,26.705,26.974,532932,0
2006-07-12,26.974,27.151,26.591,26.732,403598,0
2006-07-13,26.472,26.507,25.69,25.783,448000,0
2006-07-14,25.113,25.3,24.65,25.132,816976,0
2006-07-17,25.039,25.337,24.909,24.909,364355,0
2006-07-18,24.919,25.16,24.564,24.927,436495,0
2006-07-19,24.909,25.542,24.844,25.393,747418,0
2006-07-20,25.428,25.485,24.64,24.65,572497,0
2006-07-21,24.564,24.741,23.97,24.238,626788,0
2006-07-24,24.248,24.76,24.192,24.688,1093498,0
2006-07-25,24.669,25.485,24.602,25.402,883530,0
2006-07-26,25.272,25.737,24.974,25.551,574649,0
2006-07-27,25.644,25.811,25.253,25.411,508636,0
2006-07-28,25.448,25.775,25.272,25.682,344248,0
2006-07-31,25.561,25.682,25.272,25.608,438431,0
2006-08-01,25.616,25.625,25.262,25.456,302644,0
2006-08-02,25.625,26.008,25.485,25.83,467137,0
2006-08-03,25.792,26.08,25.634,25.933,355109,0
2006-08-04,26.045,26.277,25.717,25.962,263080,0
2006-08-07,25.952,26.146,25.801,26.088,569917,0
2006-08-08,25.904,26.212,25.634,25.737,391772,0
2006-08-09,25.904,26.017,25.672,25.709,327480,0
2006-08-10,25.438,25.672,25.113,25.438,568949,0
2006-08-11,25.346,25.485,24.927,25.104,551639,0
2006-08-14,25.207,25.29,24.526,24.574,514331,0
2006-08-15,24.583,24.909,24.351,24.508,911050,0
2006-08-16,24.555,24.65,23.97,24.127,968246,0
2006-08-17,24.035,24.351,23.831,23.97,693986,0
2006-08-18,23.905,24.498,23.774,24.436,467137,0
2006-08-21,24.463,24.463,23.86,23.997,447138,0
2006-08-22,24.035,24.202,23.429,23.618,816011,0
2006-08-23,23.652,24.015,23.372,23.97,688394,0
2006-08-24,24.015,24.146,23.448,23.553,567230,0
2006-08-25,23.468,23.84,23.318,23.717,600665,0
2006-08-28,23.811,23.923,23.661,23.754,353067,0
2006-08-29,23.86,23.987,23.624,23.86,389622,0
2006-08-30,23.86,24.035,23.717,23.792,441548,0
2006-08-31,23.811,23.952,23.764,23.932,446709,0
2006-09-01,23.997,24.445,23.86,24.182,554218,0
2006-09-05,24.182,24.546,24.182,24.445,673988,0
2006-09-06,24.287,24.427,24.072,24.211,712049,0
2006-09-07,24.315,24.408,24.182,24.211,898794,0
2006-09-08,24.277,24.611,24.211,24.343,591095,0
2006-09-11,24.351,24.722,24.238,24.508,460576,0
2006-09-12,24.602,25.113,24.602,24.919,636899,0
2006-09-13,25.075,25.699,25.067,25.653,587550,0
2006-09-14,25.542,25.766,25.383,25.513,590559,0
2006-09-15,25.589,26.035,25.589,25.644,965665,0
2006-09-18,25.644,26.045,25.58,25.904,579592,0
2006-09-19,25.962,25.971,25.644,25.801,648940,0
2006-09-20,25.811,25.998,25.337,25.485,700329,0
2006-09-21,25.476,25.485,24.966,25.003,812249,0
2006-09-22,25.003,25.085,24.621,24.956,462838,0
2006-09-25,25.003,25.003,24.516,24.834,689900,0
2006-09-26,24.844,25.029,24.445,24.826,672592,0
2006-09-27,24.75,24.871,24.621,24.798,462726,0
2006-09-28,24.789,24.834,24.333,24.36,1320241,0
2006-09-29,24.323,24.436,24.082,24.343,1526550,0
2006-10-02,24.351,24.516,24.202,24.323,645067,0
2006-10-03,24.267,24.37,23.888,24.092,651517,0
2006-10-04,23.987,24.546,23.831,24.333,878692,0
2006-10-05,24.323,24.947,24.323,24.937,833106,0
2006-10-06,24.816,24.956,24.688,24.779,546265,0
2006-10-09,24.688,24.834,24.417,24.678,271035,0
2006-10-10,24.741,24.919,24.592,24.798,356078,0
2006-10-11,24.722,24.732,24.463,24.508,439828,0
2006-10-12,24.631,24.741,24.436,24.526,515947,0
2006-10-13,24.488,24.966,24.463,24.927,366398,0
2006-10-16,24.974,25.067,24.789,25.02,410585,0
2006-10-17,25.029,25.104,24.592,24.807,244589,0
2006-10-18,25.094,25.094,24.678,24.713,338015,0
2006-10-19,24.713,24.713,24.48,24.574,680869,0
2006-10-20,24.536,24.574,24.136,24.277,454882,0
2006-10-23,24.287,24.508,24.23,24.427,258029,0
2006-10-24,24.427,24.48,24.182,24.323,353928,0
2006-10-25,24.296,24.611,24.23,24.574,272219,0
2006-10-26,24.703,25.039,24.621,25.003,495412,0
2006-10-27,25.012,25.104,24.703,24.984,552500,0
2006-10-30,24.844,25.02,24.66,24.834,419188,0
2006-10-31,24.853,24.909,24.508,24.526,458964,0
2006-11-01,24.238,24.455,23.942,23.961,629263,0
2006-11-02,23.888,24.211,23.735,23.997,534759,0
2006-11-03,24.118,24.287,24.006,24.127,340059,0
2006-11-06,24.182,24.48,24.072,24.072,532720,0
2006-11-07,24.082,24.956,24.082,24.602,578411,0
2006-11-08,24.48,24.741,24.427,24.631,264800,0
2006-11-09,24.909,25.02,24.315,24.351,634319,0
2006-11-10,24.343,24.516,24.092,24.323,518098,0
2006-11-13,24.202,24.37,23.97,24.025,1626970,0
2006-11-14,23.979,24.315,23.782,24.287,636573,0
2006-11-15,24.258,24.602,24.211,24.388,680225,0
2006-11-16,24.508,24.807,24.082,24.678,726777,0
2006-11-17,24.66,24.834,24.37,24.826,639478,0
2006-11-20,24.779,25.104,24.66,24.678,630768,0
2006-11-21,24.631,25.104,24.555,25.029,637541,0
2006-11-22,24.966,25.189,24.703,25.16,642596,0
2006-11-24,25.02,25.272,24.927,25.151,167930,0
2006-11-27,25.16,25.227,24.881,24.919,785908,0
2006-11-28,24.881,25.059,24.713,25.003,824717,0
2006-11-29,25.02,25.262,24.966,25.244,582819,0
2006-11-30,25.199,25.766,25.142,25.662,1164885,0
2006-12-01,25.737,25.875,25.17,25.58,664421,0
2006-12-04,25.485,25.616,25.244,25.616,421767,0
2006-12-05,25.634,26.137,25.634,26.017,962655,0
2006-12-06,26.045,26.045,25.727,25.766,404889,0
2006-12-07,25.766,25.942,25.616,25.672,968246,0
2006-12-08,25.672,25.913,25.561,25.672,719572,0
2006-12-11,25.616,25.662,25.356,25.428,410693,0
2006-12-12,25.448,25.866,25.42,25.866,582496,0
2006-12-13,25.971,26.026,25.561,25.662,471545,0
2006-12-14,25.513,25.699,25.356,25.616,664524,0
2006-12-15,25.746,26.045,25.672,25.839,834610,0
2006-12-18,25.923,26.062,25.682,25.866,453700,0
2006-12-19,25.884,26.361,25.866,26.22,1008779,0
2006-12-20,26.277,27.298,26.277,26.898,1563106,0
2006-12-21,26.715,27,26.507,26.862,920404,0
2006-12-22,26.898,26.917,26.545,26.545,408330,0
2006-12-26,26.6,26.871,26.426,26.6,442410,0
2006-12-27,26.76,26.879,26.584,26.752,503046,0
2006-12-28,26.705,26.715,26.351,26.564,508423,0
2006-12-29,26.564,26.639,26.212,26.23,674311,0
2007-01-03,26.696,26.742,26.313,26.658,1029957,0
2007-01-04,26.555,26.61,26.146,26.481,681406,0
2007-01-05,25.913,26.37,25.448,25.513,1452369,0
2007-01-08,25.561,25.589,25.122,25.485,805581,0
2007-01-09,25.448,25.505,25.113,25.346,655817,0
2007-01-10,25.253,25.366,25.02,25.272,549383,0
2007-01-11,25.411,25.662,25.3,25.634,684204,0
2007-01-12,25.625,25.821,25.428,25.801,622599,0
2007-01-16,25.866,25.998,25.58,25.766,485736,0
2007-01-17,25.672,25.792,25.513,25.608,373496,0
2007-01-18,25.599,25.644,25.189,25.282,754300,0
2007-01-19,25.383,25.393,24.937,25.199,632277,0
2007-01-22,25.236,25.3,24.937,24.974,360163,0
2007-01-23,24.974,25.356,24.927,25.122,438968,0
2007-01-24,25.132,25.356,25.104,25.337,340920,0
2007-01-25,25.272,25.327,24.669,24.75,648187,0
2007-01-26,24.798,25.094,24.741,24.834,550135,0
2007-01-29,24.871,25.16,24.861,24.993,1067587,0
2007-01-30,25.039,25.327,24.927,25.327,586582,0
2007-01-31,25.227,25.551,25.17,25.448,489283,0
2007-02-01,25.561,25.717,25.485,25.653,318235,0
2007-02-02,25.717,26.088,25.672,26.026,706457,0
2007-02-05,26.026,26.045,25.717,25.952,406608,0
2007-02-06,26.045,26.045,25.792,25.856,540027,0
2007-02-07,25.904,26.026,25.847,25.971,472512,0
2007-02-08,25.971,26.017,25.821,25.884,539277,0
2007-02-09,25.856,26.035,25.69,25.847,746452,0
2007-02-12,25.847,25.952,25.709,25.811,362892,0
2007-02-13,25.856,26.062,25.811,26.026,536369,0
2007-02-14,26.045,26.648,26.045,26.435,929392,0
2007-02-15,26.341,26.49,26.277,26.37,527558,0
2007-02-16,26.37,26.507,26.277,26.507,404133,0
2007-02-20,26.435,26.732,26.408,26.62,450904,0
2007-02-21,26.629,26.696,26.507,26.648,573142,0
2007-02-22,26.648,26.724,26.574,26.648,441657,0
2007-02-23,26.677,26.752,26.6,26.687,496488,0
2007-02-26,26.778,26.907,26.715,26.797,616180,0
2007-02-27,26.591,26.62,25.866,26.146,772899,0
2007-02-28,26.202,26.452,26.008,26.341,1066189,0
2007-03-01,26.045,26.76,26.035,26.715,2010319,0
2007-03-02,26.76,27.141,26.591,26.984,1798987,0
2007-03-05,26.965,27,26.629,26.768,1134353,0
2007-03-06,26.778,27.141,26.535,27,1386467,0
2007-03-07,27,27.279,26.936,27.198,915564,0
2007-03-08,27.365,27.411,27.198,27.252,1101884,0
2007-03-09,27.298,27.717,27.234,27.717,689146,0
2007-03-12,28.508,28.508,27.607,27.636,768277,0
2007-03-13,27.579,27.597,26.974,27.01,843642,0
2007-03-14,27.01,27.17,26.668,26.984,740537,0
2007-03-15,27.01,27.393,26.991,27.234,577442,0
2007-03-16,27.234,27.467,26.984,27.116,581421,0
2007-03-19,27.326,27.346,26.564,26.817,1718244,0
2007-03-20,26.768,27.106,26.696,27.097,515840,0
2007-03-21,27.116,27.307,26.984,27.252,673127,0
2007-03-22,27.27,27.44,27.252,27.402,714414,0
2007-03-23,28.371,28.472,27.707,28.154,1046944,0
2007-03-26,28.295,28.362,27.726,27.949,969536,0
2007-03-27,27.932,28.026,27.736,27.764,474989,0
2007-03-28,27.671,27.717,27.355,27.467,602495,0
2007-03-29,27.467,27.626,27.355,27.485,485950,0
2007-03-30,27.495,27.717,27.261,27.365,372311,0
2007-04-02,27.346,27.476,27.151,27.279,806011,0
2007-04-03,27.449,27.726,27.393,27.626,669475,0
2007-04-04,27.671,27.82,27.431,27.736,541106,0
2007-04-05,27.736,27.736,27.44,27.597,285121,0
2007-04-09,27.679,27.707,27.44,27.588,379194,0
2007-04-10,27.597,27.858,27.551,27.626,339736,0
2007-04-11,27.626,27.626,27.336,27.449,362744,0
2007-04-12,27.449,28.371,27.374,28.362,1032430,0
2007-04-13,28.398,28.76,28.276,28.425,656571,0
2007-04-16,28.554,28.722,28.535,28.675,456818,0
2007-04-17,28.742,28.742,28.48,28.583,633136,0
2007-04-18,28.462,28.694,28.406,28.545,242651,0
2007-04-19,28.371,28.639,28.136,28.535,247708,0
2007-04-20,28.611,28.639,28.305,28.462,394889,0
2007-04-23,28.353,28.525,28.238,28.343,246202,0
2007-04-24,28.389,28.602,28.044,28.48,379300,0
2007-04-25,28.554,29.057,28.425,28.834,442190,0
2007-04-26,28.779,28.945,28.545,28.907,281357,0
2007-04-27,28.863,28.87,28.703,28.732,625136,0
2007-04-30,28.808,28.808,28.035,28.035,508611,0
2007-05-01,28.006,28.191,27.914,28.181,464879,0
2007-05-02,28.209,28.574,28.128,28.508,456063,0
2007-05-03,28.574,29.236,28.574,29.047,607544,0
2007-05-04,29.28,30.479,29.057,30.323,1079021,0
2007-05-07,30.418,30.825,30.209,30.742,867078,0
2007-05-08,30.742,31.066,29.998,31.066,671409,0
2007-05-09,31.142,31.189,30.853,31.047,461330,0
2007-05-10,30.713,30.733,29.764,30.362,1000393,0
2007-05-11,30.39,30.789,30.172,30.362,654797,0
2007-05-14,30.435,30.963,30.435,30.928,600021,0
2007-05-15,30.936,31.597,30.808,31.161,631627,0
2007-05-16,31.252,31.467,31.095,31.372,377471,0
2007-05-17,31.532,32.415,31.523,32.266,2138294,0
2007-05-18,32.275,32.275,31.792,31.828,849446,0
2007-05-21,31.828,32.043,31.745,31.933,934380,0
2007-05-22,31.933,32.079,31.764,32.06,714627,0
2007-05-23,32.211,32.36,31.942,31.969,302752,0
2007-05-24,31.837,32.052,31.28,31.495,689141,0
2007-05-25,31.625,32.832,31.532,32.275,1571774,0
2007-05-29,32.369,32.545,32.332,32.499,728981,0
2007-05-30,32.313,32.964,32.07,32.964,1218779,0
2007-05-31,33.169,33.384,32.927,33.338,967816,0
2007-06-01,33.374,33.951,33.149,33.149,787573,0
2007-06-04,33.067,34.016,32.704,33.903,1485700,0
2007-06-05,33.876,34.182,33.67,33.801,560994,0
2007-06-06,33.651,33.968,33.01,33.02,825256,0
2007-06-07,33.02,33.086,32.36,32.36,882594,0
2007-06-08,32.36,33.076,32.36,33.029,877830,0
2007-06-11,33.01,33.55,32.788,33.42,732904,0
2007-06-12,33.356,33.597,32.937,33.02,705273,0
2007-06-13,33.059,33.588,33.039,33.588,500034,0
2007-06-14,33.709,34.024,33.485,33.633,482510,0
2007-06-15,33.951,34.016,33.765,33.876,606685,0
2007-06-18,34.107,34.334,33.82,34.296,428970,0
2007-06-19,34.229,34.415,33.867,34.248,442410,0
2007-06-20,34.315,34.62,34.153,34.22,523686,0
2007-06-21,34.144,34.341,33.801,34.182,583572,0
2007-06-22,34.163,34.229,33.289,33.289,902880,0
2007-06-25,33.447,33.968,32.993,33.067,639584,0
2007-06-26,33.205,33.68,32.667,32.842,657540,0
2007-06-27,32.583,32.86,32.461,32.798,543468,0
2007-06-28,32.909,33.606,32.788,32.983,770910,0
2007-06-29,33.141,33.178,32.425,32.788,1834355,0
2007-07-02,33.01,33.699,32.909,33.699,783220,0
2007-07-03,33.801,34.286,33.765,34.153,305333,0
2007-07-05,34.107,34.442,33.893,34.315,426928,0
2007-07-06,34.387,34.583,34.201,34.46,398436,0
2007-07-09,34.592,34.602,33.997,34.172,779993,0
2007-07-10,34.172,34.172,33.27,33.28,741720,0
2007-07-11,33.214,33.606,33.095,33.522,771395,0
2007-07-12,33.829,34.77,33.755,34.77,444448,0
2007-07-13,34.723,35.718,34.646,35.67,579271,0
2007-07-16,35.67,37.066,35.278,36.256,1024367,0
2007-07-17,36.238,36.73,36.155,36.433,546802,0
2007-07-18,36.312,36.414,35.421,36.07,1112205,0
2007-07-19,36.396,37.076,36.256,36.749,508959,0
2007-07-20,36.546,36.646,35.69,35.858,531643,0
2007-07-23,36.08,37.121,36.08,36.519,555080,0
2007-07-24,36.136,36.405,35.259,35.503,578086,0
2007-07-25,35.718,36.619,35.709,36.211,754323,0
2007-07-26,35.624,35.727,34.248,34.387,1295674,0
2007-07-27,34.415,34.822,33.68,34.144,1047483,0
2007-07-30,34.192,36.015,34.089,35.819,893742,0
2007-07-31,35.902,36.387,34.789,34.973,993619,0
2007-08-01,34.899,35.152,34.052,34.832,1277316,0
2007-08-02,34.935,35.912,34.703,35.747,844470,0
2007-08-03,35.912,37.912,35.81,36.702,1596972,0
2007-08-06,36.971,38.497,36.369,38.462,1344858,0
2007-08-07,38.015,42.413,38.015,41.204,2884421,0
2007-08-08,41.605,44.972,40.982,41.306,3668070,0
2007-08-09,40.925,44.182,40.599,43.782,3189761,0
2007-08-10,43.196,43.986,39.632,41.651,2631661,0
2007-08-13,41.67,41.857,37.698,39.214,1663952,0
2007-08-14,39.447,40.868,38.583,39.297,1519994,0
2007-08-15,39.076,39.495,38.415,38.648,1010928,0
2007-08-16,37.904,38.675,36.835,38.136,1992184,0
2007-08-17,39.011,40.294,38.657,40.153,1723728,0
2007-08-20,40.105,41.633,39.952,40.868,1318410,0
2007-08-21,40.925,41.421,40.322,41.195,1072854,0
2007-08-22,41.483,41.857,41.159,41.643,1059741,0
2007-08-23,41.689,41.838,40.385,40.752,860414,0
2007-08-24,40.508,41.877,39.753,41.373,15000512,0
2007-08-27,41.567,41.689,40.831,41.159,1417814,0
2007-08-28,41.115,41.531,40.545,40.795,1570202,0
2007-08-29,41.067,41.296,40.841,41.296,1502042,0
2007-08-30,40.813,41.439,40.813,41.186,1229609,0
2007-08-31,41.287,41.531,41.143,41.278,1852529,0
2007-09-04,41.344,41.698,41.186,41.567,1479999,0
2007-09-05,41.43,42.154,40.803,41.402,1259818,0
2007-09-06,41.448,41.848,41.028,41.474,676460,0
2007-09-07,41.258,41.567,40.628,41.028,693339,0
2007-09-10,41.464,41.567,40.744,41.124,1069630,0
2007-09-11,41.457,42.421,41.43,41.752,1045334,0
2007-09-12,41.623,42.229,41.448,42.126,1644815,0
2007-09-13,42.331,42.507,41.968,42.413,892023,0
2007-09-14,42.21,42.749,41.977,42.601,987062,0
2007-09-17,42.368,42.906,42.275,42.489,715703,0
2007-09-18,42.758,44.582,42.647,44.33,1133167,0
2007-09-19,44.787,45.112,44.033,44.591,1222836,0
2007-09-20,42.675,43.289,42.322,42.572,2780994,0
2007-09-21,42.005,43.447,42.005,42.582,1520961,0
2007-09-24,42.61,43.893,42.582,43.206,1742653,0
2007-09-25,43.157,44.33,42.991,44.227,1221649,0
2007-09-26,44.646,45.827,44.339,45.706,1646859,0
2007-09-27,45.959,46.404,44.217,44.312,1924990,0
2007-09-28,44.358,45.055,43.995,44.852,1189182,0
2007-10-01,45.28,45.726,45.046,45.726,865252,0
2007-10-02,45.493,46.331,45.354,46.088,785048,0
2007-10-03,45.688,46.366,45.398,45.642,854285,0
2007-10-04,45.354,46.386,45.354,46.386,629049,0
2007-10-05,46.506,47.473,46.322,47.454,758816,0
2007-10-08,47.579,48.098,47.111,47.111,598513,0
2007-10-09,47.203,48.116,46.749,48.013,836224,0
2007-10-10,47.799,48.023,46.916,47.473,523797,0
2007-10-11,47.53,48.665,47.102,47.493,846867,0
2007-10-12,47.626,48.442,47.54,47.985,469504,0
2007-10-15,48.303,48.991,46.972,47.203,574970,0
2007-10-16,47.093,47.149,45.809,46.088,855898,0
2007-10-17,46.933,47.167,45.652,46.657,820204,0
2007-10-18,46.657,47.597,46.423,46.822,630121,0
2007-10-19,46.657,46.972,45.931,45.931,872991,0
2007-10-22,45.447,46.133,45.064,45.994,677858,0
2007-10-23,46.506,47.345,46.041,47.345,581099,0
2007-10-24,47.288,47.434,45.632,46.237,958355,0
2007-10-25,46.322,46.887,45.752,46.285,627220,0
2007-10-26,46.506,47.139,46.078,46.366,867508,0
2007-10-29,46.686,46.952,46.2,46.34,694094,0
2007-10-30,46.115,46.84,45.94,46.133,841276,0
2007-10-31,46.786,47.345,45.977,47.12,1130804,0
2007-11-01,47.029,47.26,44.972,44.98,1256484,0
2007-11-02,45.083,45.931,44.192,45.632,774943,0
2007-11-05,45.734,45.986,44.73,45.456,674846,0
2007-11-06,45.418,46.506,45.418,46.133,1392083,0
2007-11-07,46.275,46.275,44.154,44.154,815335,0
2007-11-08,44.192,45.197,43.307,44.46,1334304,0
2007-11-09,43.129,44.469,42.059,42.285,1282932,0
2007-11-12,42.126,42.525,40.777,40.803,1473734,0
2007-11-13,40.545,42.059,40.545,42.059,1109270,0
2007-11-14,42.405,42.675,41.43,41.79,716417,0
2007-11-15,41.705,43.02,41.457,41.457,1479488,0
2007-11-16,41.651,42.34,41.067,42.303,1430437,0
2007-11-19,42.116,42.145,40.57,40.734,1106342,0
2007-11-20,40.715,41.734,39.551,40.508,1657182,0
2007-11-21,40.086,41.335,39.447,40.192,1055234,0
2007-11-23,40.822,41.67,40.421,41.457,268563,0
2007-11-26,41.483,41.483,39.783,39.783,1090419,0
2007-11-27,39.914,41.296,39.586,40.896,1119327,0
2007-11-28,41.278,43.279,40.896,43.04,1486860,0
2007-11-29,42.981,43.949,42.516,43.112,974622,0
2007-11-30,43.717,44.339,43.157,43.679,821207,0
2007-12-03,43.939,43.939,42.962,43.094,1018558,0
2007-12-04,42.878,43.558,42.601,43.326,734197,0
2007-12-05,43.82,44.945,43.707,44.739,769228,0
2007-12-06,44.72,46.069,44.646,46.05,624405,0
2007-12-07,46.041,46.331,45.354,45.549,653323,0
2007-12-10,45.986,47.149,45.716,46.803,625825,0
2007-12-11,46.972,47.177,44.498,44.518,903048,0
2007-12-12,45.605,46.542,44.926,45.688,1027178,0
2007-12-13,45.549,45.652,44.646,45.549,743759,0
2007-12-14,45.148,45.885,44.591,44.777,623337,0
2007-12-17,44.498,45.036,43.921,43.958,663313,0
2007-12-18,44.192,44.563,43.596,44.023,873207,0
2007-12-19,44.397,44.397,43.622,44.098,757983,0
2007-12-20,44.33,44.368,43.596,44.255,595396,0
2007-12-21,44.692,45.28,44.646,44.972,1643369,0
2007-12-24,45.168,45.344,44.926,45.233,286946,0
2007-12-26,45.026,45.243,44.712,45.223,384461,0
2007-12-27,45.102,45.112,44.136,44.479,611952,0
2007-12-28,45.018,45.102,44.312,44.963,502472,0
2007-12-31,44.852,44.852,43.707,43.811,646095,0
2008-01-02,43.493,43.736,42.313,42.413,750095,0
2008-01-03,42.629,43.279,42.097,43.206,912986,0
2008-01-04,42.731,42.85,41.762,41.828,1026676,0
2008-01-07,41.54,42.21,41.204,41.752,1475929,0
2008-01-08,41.959,42.303,41.268,41.354,1164137,0
2008-01-09,41.306,41.94,40.686,41.94,1097862,0
2008-01-10,41.67,43.02,41.643,42.61,1549793,0
2008-01-11,42.303,42.722,41.402,41.877,885678,0
2008-01-14,42.049,42.359,41.421,42.313,611844,0
2008-01-15,42.005,42.2,41.048,41.086,777522,0
2008-01-16,40.695,41.623,40.619,41.124,929467,0
2008-01-17,41.168,41.296,39.029,39.214,1508160,0
2008-01-18,39.419,40.202,39.068,39.632,1273514,0
2008-01-22,37.968,39.641,37.205,38.842,1753514,0
2008-01-23,37.782,40.124,36.769,40.06,2486223,0
2008-01-24,39.997,40.385,38.963,39.447,1184841,0
2008-01-25,39.753,40.078,38.387,38.563,1012774,0
2008-01-28,38.611,39.783,38.305,39.716,676737,0
2008-01-29,40.04,40.705,39.317,40.489,880369,0
2008-01-30,40.395,42.069,40.023,40.637,1179324,0
2008-01-31,39.513,41.448,39.513,41.086,998116,0
2008-02-01,41.038,42.814,40.906,42.796,906964,0
2008-02-04,42.806,42.953,42.395,42.731,836517,0
2008-02-05,41.906,42.591,41.857,41.977,1115469,0
2008-02-06,42.181,43.102,41.771,42.395,1006896,0
2008-02-07,42.303,42.814,41.651,42.525,1229689,0
2008-02-08,42.285,43.177,42.135,42.906,911572,0
2008-02-11,42.981,43.764,42.61,43.717,858756,0
2008-02-12,44.061,44.573,43.167,43.717,695169,0
2008-02-13,44.209,44.368,43.372,43.456,702067,0
2008-02-14,43.382,43.523,42.413,42.479,761010,0
2008-02-15,42.405,42.906,41.762,42.806,685794,0
2008-02-19,43.382,43.493,42.582,42.906,508563,0
2008-02-20,42.45,44.023,42.395,44.023,883640,0
2008-02-21,44.182,44.245,42.666,42.787,678754,0
2008-02-22,42.878,43.4,42.106,43.269,759950,0
2008-02-25,43.372,43.782,42.638,43.726,688073,0
2008-02-26,43.603,44.098,43.196,43.26,967275,0
2008-02-27,43.112,44.405,43.04,44.217,908992,0
2008-02-28,44.089,44.182,43.206,43.4,609606,0
2008-02-29,42.768,43.4,41.79,42.097,991144,0
2008-03-03,42.413,42.45,41.587,42.368,713234,0
2008-03-04,42.087,42.285,40.769,41.143,1649079,0
2008-03-05,41.714,42.962,41.268,42.953,1696084,0
2008-03-06,43.25,43.25,42.431,42.722,1258703,0
2008-03-07,41.95,43.058,41.651,42.74,1363247,0
2008-03-10,42.722,42.731,40.469,40.508,1534540,0
2008-03-11,41.483,42.943,40.982,42.943,1507339,0
2008-03-12,43.196,44.32,42.601,43.612,1045867,0
2008-03-13,42.562,43.558,41.623,43.232,1035932,0
2008-03-14,43.24,43.493,41.503,41.877,1213639,0
2008-03-17,40.953,42.313,40.239,40.276,1943219,0
2008-03-18,41.483,42.832,40.841,42.832,1449993,0
2008-03-19,43.372,43.523,40.813,40.813,1411524,0
2008-03-20,40.858,42.21,40.657,42.135,1283911,0
2008-03-24,42.126,42.878,42.077,42.294,992489,0
2008-03-25,42.229,43.372,41.724,42.878,970331,0
2008-03-26,42.731,42.868,41.752,41.923,811865,0
2008-03-27,42.106,42.619,41.67,41.857,869109,0
2008-03-28,42.012,42.46,40.915,40.943,770441,0
2008-03-31,40.85,42.116,40.85,42.059,899762,0
2008-04-01,42.572,45.37,42.525,45.344,1589539,0
2008-04-02,45.344,47.039,45.344,46.331,1581440,0
2008-04-03,46.133,46.85,46.05,46.832,993002,0
2008-04-04,46.803,48.731,46.348,48.505,1446639,0
2008-04-07,48.963,49.903,48.377,49.457,1545531,0
2008-04-08,49.203,49.297,48.108,48.217,1167580,0
2008-04-09,48.331,48.571,47.473,48.023,899895,0
2008-04-10,47.929,48.563,47.232,47.828,1049631,0
2008-04-11,47.454,47.799,46.972,47.139,609409,0
2008-04-14,46.916,47.968,46.916,47.464,576740,0
2008-04-15,48.079,48.46,47.102,47.686,623551,0
2008-04-16,48.189,50.32,48.089,50.32,915587,0
2008-04-17,50.265,50.347,48.524,48.991,1020133,0
2008-04-18,50.227,50.421,49.278,49.63,1169817,0
2008-04-21,49.764,49.884,49.093,49.717,675847,0
2008-04-22,49.399,49.53,48.655,49.083,1130669,0
2008-04-23,49.565,49.772,48.217,48.963,1138465,0
2008-04-24,48.934,49.231,47.744,48.275,862363,0
2008-04-25,48.377,48.713,47.695,48.423,803907,0
2008-04-28,48.665,49.755,48.004,49.399,994146,0
2008-04-29,49.399,49.511,48.199,48.414,722608,0
2008-04-30,48.607,48.85,47.39,47.641,1197856,0
2008-05-01,48.414,48.414,47.158,48.023,1192129,0
2008-05-02,48.607,49.251,48.414,48.83,850957,0
2008-05-05,48.963,49.064,47.426,48.227,1049963,0
2008-05-06,48.144,50.227,47.724,50.126,2116006,0
2008-05-07,50.05,50.728,48.627,49.019,1016893,0
2008-05-08,49.409,49.965,49.009,49.602,1096345,0
2008-05-09,49.019,49.584,48.646,49.083,930291,0
2008-05-12,50.338,50.338,48.636,49.457,1246273,0
2008-05-13,49.827,49.974,49.203,49.965,1363210,0
2008-05-14,49.79,50.184,49.457,49.903,3467596,0
2008-05-15,50.021,51.611,49.53,51.611,3664626,0
2008-05-16,51.792,52.85,51.792,52.394,2662289,0
2008-05-19,52.394,52.926,51.288,51.65,766949,0
2008-05-20,51.297,51.51,50.832,51.222,709959,0
2008-05-21,51.241,51.241,49.511,49.669,1148535,0
2008-05-22,49.669,49.894,49.028,49.584,731483,0
2008-05-23,49.53,49.53,48.377,49.083,881175,0
2008-05-27,49.103,49.269,48.098,48.914,746887,0
2008-05-28,48.953,49.781,48.524,49.62,1053793,0
2008-05-29,49.557,50.545,49.064,50.293,3750373,0
2008-05-30,50.246,50.907,50.06,50.506,1643339,0
2008-06-02,50.403,50.403,48.189,48.563,1117859,0
2008-06-03,48.83,49.149,47.616,47.634,1557867,0
2008-06-04,47.616,48.116,47.288,47.444,1393550,0
2008-06-05,47.808,48.331,47.454,48.18,1351526,0
2008-06-06,47.866,47.866,46.793,46.887,1086247,0
2008-06-09,46.943,47.336,46.74,47.149,1190918,0
2008-06-10,47.129,47.426,46.599,47.195,1364949,0
2008-06-11,47.029,47.111,45.308,45.315,1213956,0
2008-06-12,45.734,46.542,45.28,45.688,1218610,0
2008-06-13,45.931,47.074,45.726,46.731,1339908,0
2008-06-16,46.331,47.434,46.312,47.317,793785,0
2008-06-17,47.569,47.995,47.212,47.659,906565,0
2008-06-18,47.454,47.808,46.657,47.195,1034883,0
2008-06-19,47.195,47.355,46.162,46.686,987173,0
2008-06-20,46.58,46.878,44.842,45.046,2511223,0
2008-06-23,45.055,45.437,44.646,45.064,1093756,0
2008-06-24,44.954,45.112,44.192,44.823,1019363,0
2008-06-25,44.972,46.302,44.954,45.53,1330079,0
2008-06-26,45.018,45.261,43.157,43.157,1636012,0
2008-06-27,43.362,44.126,43.049,43.447,1374298,0
2008-06-30,43.484,43.967,43.148,43.66,1234077,0
2008-07-01,43.26,43.26,41.896,42.991,1845514,0
2008-07-02,43.232,43.269,42.154,42.172,1555573,0
2008-07-03,42.45,42.45,41.019,41.296,1298941,0
2008-07-07,41.325,41.605,40.078,40.508,1454993,0
2008-07-08,40.508,42.126,40.05,41.959,1918501,0
2008-07-09,41.977,42.499,40.554,40.628,1069001,0
2008-07-10,40.822,40.925,39.978,40.545,1330803,0
2008-07-11,39.856,41.168,39.856,40.516,1348761,0
2008-07-14,40.786,41.325,39.668,39.716,1446019,0
2008-07-15,39.476,40.332,38.276,39.606,1731895,0
2008-07-16,39.763,40.144,38.74,39.894,1763564,0
2008-07-17,40.182,42.47,39.865,42.294,1846179,0
2008-07-18,42.285,42.377,40.822,41.204,1563537,0
2008-07-21,41.009,41.278,40.43,40.777,916060,0
2008-07-22,40.57,41.402,40.276,41.287,1777729,0
2008-07-23,41.724,42.933,41.393,42.172,1500099,0
2008-07-24,42.275,42.629,40.609,40.666,755892,0
2008-07-25,40.991,41.278,40.413,40.545,840745,0
2008-07-28,40.46,40.695,39.068,39.288,1379536,0
2008-07-29,39.326,40.868,39.326,40.858,1025591,0
2008-07-30,41.067,42.778,41.067,42.368,1473806,0
2008-07-31,41.848,42.778,41.643,41.643,1086478,0
2008-08-01,41.734,41.886,40.46,41.096,844693,0
2008-08-04,41.186,41.23,40.421,40.813,674164,0
2008-08-05,41.115,41.457,40.258,40.619,1161369,0
2008-08-06,40.609,41.771,40.385,41.705,1057306,0
2008-08-07,41.531,41.531,40.23,40.23,1112749,0
2008-08-08,40.163,42.219,39.968,41.66,1049657,0
2008-08-11,41.483,43.058,40.841,42.824,3792208,0
2008-08-12,42.525,42.656,41.421,41.483,1101390,0
2008-08-13,41.168,41.325,39.801,40.526,962746,0
2008-08-14,40.239,41.258,39.532,39.763,1244449,0
2008-08-15,39.904,41.258,39.792,40.769,967475,0
2008-08-18,41.009,41.009,39.429,39.632,848743,0
2008-08-19,39.354,39.504,38.377,39.185,1009751,0
2008-08-20,39.27,39.952,38.768,39.885,737148,0
2008-08-21,39.476,40.192,39.103,39.987,684289,0
2008-08-22,40.36,41.159,40.249,40.85,910483,0
2008-08-25,40.619,40.934,39.542,39.819,815141,0
2008-08-26,39.875,40.508,39.532,40.508,724741,0
2008-08-27,40.376,41.296,40.192,40.795,547633,0
2008-08-28,41.383,43.429,41.383,43.26,1163465,0
2008-08-29,43.058,43.717,42.45,43.058,982890,0
2008-09-02,43.717,44.702,42.377,42.74,1166864,0
2008-09-03,43.148,43.558,41.54,42.126,978995,0
2008-09-04,41.828,41.867,39.933,39.952,1017202,0
2008-09-05,39.707,42.377,38.759,42.172,1469906,0
2008-09-08,43.25,45.437,41.762,42.972,1483604,0
2008-09-09,43.335,43.335,40.896,40.896,1275203,0
2008-09-10,40.953,41.048,38.842,39.141,2600055,0
2008-09-11,38.723,39.801,38.544,39.476,4607407,0
2008-09-12,38.934,39.614,38.842,39.559,1215693,0
2008-09-15,37.578,39.724,36.999,37.688,1845576,0
2008-09-16,37.578,37.895,35.624,36.953,2804759,0
2008-09-17,36.015,36.312,34.517,34.85,3065979,0
2008-09-18,35.384,36.555,33.223,36.274,3307754,0
2008-09-19,39.532,42.507,38.695,40.925,2101709,0
2008-09-22,40.249,40.925,37.427,38.163,827714,0
2008-09-23,37.912,39.651,37.16,37.819,780076,0
2008-09-24,38.006,39.914,38.006,39.716,1170533,0
2008-09-25,39.987,40.769,38.516,40.769,1041049,0
2008-09-26,40.46,40.896,38.992,39.987,1573169,0
2008-09-29,39.952,40.342,37.354,38.136,1239987,0
2008-09-30,39.214,42.46,37.215,42.267,1395971,0
2008-10-01,41.214,41.857,38.136,38.619,1370022,0
2008-10-02,38.611,39.251,35.67,36.146,1445122,0
2008-10-03,36.684,37.726,35.354,35.727,1664833,0
2008-10-06,34.656,37.047,33.615,35.839,1785353,0
2008-10-07,37.205,37.67,33.485,33.811,1823081,0
2008-10-08,32.554,35.893,32.443,33.02,1485278,0
2008-10-09,34.405,34.405,30.462,30.479,2470162,0
2008-10-10,29.578,30.572,25.608,29.606,5189512,0
2008-10-13,31.372,33.299,29.764,33.299,2436044,0
2008-10-14,34.405,35.287,32.564,33.485,1684430,0
2008-10-15,31.764,32.639,29.746,29.811,1517020,0
2008-10-16,29.746,30.853,27.087,28.834,2731793,0
2008-10-17,28.389,30.018,26.862,29.057,2679653,0
2008-10-20,29.085,30.008,28.88,29.506,1117355,0
2008-10-21,29.506,30.181,27.697,28.286,2672631,0
2008-10-22,27.679,27.764,25.113,25.933,2309147,0
2008-10-23,25.227,25.366,18.39,20.555,11426519,0
2008-10-24,18.696,21.728,17.218,20.715,7028629,0
2008-10-27,20.527,22.639,19.152,21.308,4904775,0
2008-10-28,21.97,24.192,19.561,24.192,5474649,0
2008-10-29,24.182,25.875,23.344,24.445,3078635,0
2008-10-30,25.039,25.866,23.923,24.436,2295861,0
2008-10-31,24.993,25.438,24.082,24.966,2041723,0
2008-11-03,24.248,26.879,24.248,25.58,1760588,0
2008-11-04,25.962,26.564,25.485,25.981,2235692,0
2008-11-05,25.571,26.936,24.984,25.913,1702193,0
2008-11-06,25.599,25.699,21.774,21.914,3801720,0
2008-11-07,22.639,23.67,20.342,22.147,3435347,0
2008-11-10,22.324,23.642,20.937,21.459,2670667,0
2008-11-11,21.299,21.327,18.501,18.601,3600175,0
2008-11-12,18.537,18.91,16.744,17.068,4052721,0
2008-11-13,17.293,19.095,15.265,19.058,3934052,0
2008-11-14,18.78,19.467,17.419,18.491,3032261,0
2008-11-17,18.313,18.313,16.304,16.39,2945632,0
2008-11-18,16.418,16.818,15.328,16.314,4012167,0
2008-11-19,16.715,16.734,13.263,13.312,4647778,0
2008-11-20,13.152,13.859,11.338,12.565,5733978,0
2008-11-21,13.069,13.599,12.445,13.542,5283503,0
2008-11-24,14.113,15.72,13.951,15.301,3752525,0
2008-11-25,15.692,17.068,13.542,14.958,5581890,0
2008-11-26,14.751,18.111,14.619,18.044,3616795,0
2008-11-28,18.073,18.63,17.256,18.184,1569504,0
2008-12-01,17.745,17.745,15.43,15.553,3447069,0
2008-12-02,15.905,17.087,15.58,16.956,2174894,0
2008-12-03,16.537,17.068,15.077,16.092,3619690,0
2008-12-04,15.665,16.611,15.44,15.905,2601224,0
2008-12-05,15.411,17.293,15.002,17.256,2032176,0
2008-12-08,19.236,19.524,17.513,18.78,2916212,0
2008-12-09,18.601,19.439,17.682,17.877,2514780,0
2008-12-10,18.139,18.901,18.139,18.78,1708615,0
2008-12-11,18.715,19.012,17.218,17.494,1458003,0
2008-12-12,17.199,18.248,16.185,17.952,1897211,0
2008-12-15,17.989,18.528,17.236,17.666,1498220,0
2008-12-16,17.999,19.058,17.857,18.937,2450857,0
2008-12-17,18.601,19.904,18.148,19.774,2220718,0
2008-12-18,19.793,19.813,18.073,18.573,3017878,0
2008-12-19,18.63,19.793,17.886,19.504,2342703,0
2008-12-22,19.533,19.552,18.101,18.501,2054491,0
2008-12-23,18.621,18.621,17.366,17.552,1533475,0
2008-12-24,17.629,18.213,17.494,17.811,615451,0
2008-12-26,17.952,18.323,17.265,17.58,864997,0
2008-12-29,17.666,17.811,16.602,17.16,1333819,0
2008-12-30,17.338,17.784,17.208,17.6,1345732,0
2008-12-31,17.572,18.742,17.403,18.417,1647480,0
2009-01-02,18.657,20.082,18.39,20.009,1399434,0
2009-01-05,19.931,20.481,19.347,19.467,1973905,0
2009-01-06,20.027,21.384,19.617,21.04,1349933,0
2009-01-07,20.715,20.715,19.31,19.495,1293275,0
2009-01-08,19.357,19.357,18.677,19.274,1230968,0
2009-01-09,19.274,19.608,18.557,18.891,1579310,0
2009-01-12,18.865,18.874,17.736,18.034,1472425,0
2009-01-13,17.745,18.705,17.562,18.436,2292152,0
2009-01-14,17.925,17.935,16.537,16.752,2368117,0
2009-01-15,16.715,17.619,15.729,17.15,2498799,0
2009-01-16,17.666,17.849,16.575,17.284,1461167,0
2009-01-20,17.236,17.236,15.747,15.81,3115367,0
2009-01-21,16.314,17.523,15.82,17.328,2528353,0
2009-01-22,16.883,17.301,16.092,16.676,2827477,0
2009-01-23,16.101,16.799,15.747,16.565,2883574,0
2009-01-26,16.799,17.208,15.878,16.185,1898722,0
2009-01-27,16.41,16.883,16.101,16.361,1292358,0
2009-01-28,17.311,17.609,16.734,17.485,2690671,0
2009-01-29,17.03,17.105,15.765,15.83,3005483,0
2009-01-30,16.027,16.294,14.658,14.809,2934855,0
2009-02-02,14.751,14.751,14.046,14.314,2760502,0
2009-02-03,14.53,14.53,13.746,13.951,2992861,0
2009-02-04,13.896,14.436,13.719,13.941,2618798,0
2009-02-05,13.841,14.864,13.561,14.649,2721540,0
2009-02-06,15.011,15.293,14.649,15.152,2106668,0
2009-02-09,15.246,16.38,15.096,15.775,2192405,0
2009-02-10,15.607,16.418,14.79,14.975,3297912,0
2009-02-11,14.958,15.478,14.557,15.02,2070666,0
2009-02-12,14.629,15.096,14.334,15.02,2706750,0
2009-02-13,14.76,15.293,14.454,14.565,1963276,0
2009-02-17,13.869,14.464,13.292,13.32,3192241,0
2009-02-18,13.45,14.436,13.347,14.408,4129081,0
2009-02-19,14.79,14.79,13.432,13.468,3075107,0
2009-02-20,13.069,13.628,12.902,13.312,3964394,0
2009-02-23,13.804,13.804,12.946,12.983,4128386,0
2009-02-24,13.18,14.911,13.022,14.827,3636923,0
2009-02-25,14.741,15.293,13.804,14.93,3376996,0
2009-02-26,15.209,15.346,13.997,14.056,2843644,0
2009-02-27,13.851,14.113,13.486,13.608,3175806,0
2009-03-02,12.928,12.975,10.602,11.04,7762582,0
2009-03-03,11.162,11.791,10.695,10.792,3970549,0
2009-03-04,11.068,11.675,10.612,11.266,3770966,0
2009-03-05,10.91,11.058,10.324,10.539,3955529,0
2009-03-06,10.677,10.892,9.545,10.092,5253074,0
2009-03-09,9.831,10.334,9.756,10.174,2886794,0
2009-03-10,10.297,11.82,10.184,11.762,4013652,0
2009-03-11,11.926,12.288,11.412,11.82,3020852,0
2009-03-12,11.781,12.483,11.162,12.428,3091233,0
2009-03-13,12.63,12.928,12.24,12.883,2399243,0
2009-03-16,12.92,13.329,12.25,12.305,2910478,0
2009-03-17,12.146,12.611,12.018,12.602,2631623,0
2009-03-18,12.455,12.983,12.046,12.8,3590166,0
2009-03-19,13.106,13.468,12.064,12.099,3362351,0
2009-03-20,12.165,12.232,11.383,11.383,6194449,0
2009-03-23,11.667,13.532,11.667,13.523,4201096,0
2009-03-24,13.302,13.737,12.707,12.873,3072727,0
2009-03-25,12.911,13.571,12.555,13.162,2708645,0
2009-03-26,13.551,14.992,13.44,14.93,5167681,0
2009-03-27,14.649,14.741,14.156,14.24,2859444,0
2009-03-30,13.841,13.841,12.575,12.826,3424430,0
2009-03-31,13.106,14.258,12.893,13.851,4083302,0
2009-04-01,13.347,14.296,13.207,14.193,2503325,0
2009-04-02,14.408,15.301,14.408,15.162,3382172,0
2009-04-03,15.115,15.72,14.658,15.665,2060148,0
2009-04-06,15.392,15.81,15.19,15.692,2164260,0
2009-04-07,15.336,15.44,14.882,15.152,2085160,0
2009-04-08,15.227,15.488,15.096,15.365,1460254,0
2009-04-09,15.971,17.638,15.71,17.619,3792157,0
2009-04-13,17.457,18.362,16.927,18.167,2177650,0
2009-04-14,17.811,18.139,16.752,16.818,2643608,0
2009-04-15,16.899,17.301,16.484,17.208,2782883,0
2009-04-16,17.419,17.674,17.078,17.403,2161753,0
2009-04-17,17.403,17.867,16.937,17.114,3261088,0
2009-04-20,16.771,16.946,15.933,15.953,2965893,0
2009-04-21,15.775,16.919,15.775,16.856,2681912,0
2009-04-22,16.418,18.034,16.275,17.293,2753591,0
2009-04-23,17.236,18.38,17.15,18.304,2944773,0
2009-04-24,18.417,19.895,18.203,19.393,4770383,0
2009-04-27,18.836,19.393,18.465,18.677,1697118,0
2009-04-28,18.342,19.021,18.222,18.573,1396862,0
2009-04-29,18.846,19.393,18.573,19.012,2138123,0
2009-04-30,19.255,20.145,19.161,19.747,3514796,0
2009-05-01,19.793,20.26,19.467,20.154,2329995,0
2009-05-04,20.435,22.49,20.221,22.445,4114048,0
2009-05-05,22.426,22.788,21.505,21.914,2385739,0
2009-05-06,22.537,22.935,21.578,22.881,2843561,0
2009-05-07,23.256,24.471,21.143,21.28,2920338,0
2009-05-08,21.505,23.458,21.505,23.458,2464089,0
2009-05-11,22.846,23.247,22.129,22.734,2586163,0
2009-05-12,22.426,23.021,20.816,21.06,3798998,0
2009-05-13,20.612,20.65,18.836,18.883,3600755,0
2009-05-14,18.761,19.747,18.601,19.467,2555639,0
2009-05-15,19.608,19.822,18.275,18.455,2662400,0
2009-05-18,18.78,19.552,18.649,19.514,2086390,0
2009-05-19,19.319,19.813,19.058,19.458,1499040,0
2009-05-20,19.859,20.288,18.947,19.058,1688391,0
2009-05-21,18.657,18.865,17.674,18.139,2547093,0
2009-05-22,18.248,18.528,18.092,18.176,1159010,0
2009-05-26,18.026,18.891,17.802,18.601,1547573,0
2009-05-27,18.742,18.865,17.811,17.829,1622817,0
2009-05-28,18.073,18.78,17.682,18.761,2047049,0
2009-05-29,18.761,19.43,18.582,19.42,1912438,0
2009-06-01,19.663,20.537,19.366,20.25,1919478,0
2009-06-02,20.296,20.825,20.145,20.36,1263716,0
2009-06-03,20.174,20.342,19.533,19.867,1386488,0
2009-06-04,20.027,20.678,19.885,20.537,1765313,0
2009-06-05,21.143,21.384,20.491,20.537,2342699,0
2009-06-08,20.564,20.574,19.672,20.183,1660174,0
2009-06-09,20.231,20.927,20.145,20.854,1428732,0
2009-06-10,21.133,21.55,20.975,21.327,1735241,0
2009-06-11,21.442,22.872,21.442,22.629,2388604,0
2009-06-12,22.734,22.872,21.906,22.072,1439603,0
2009-06-15,21.849,21.849,21.133,21.451,1363722,0
2009-06-16,21.515,21.961,21.04,21.236,1318567,0
2009-06-17,21.114,21.207,20.24,20.574,1460365,0
2009-06-18,20.825,21.04,19.999,20.445,1694885,0
2009-06-19,20.909,21.189,20.416,20.464,1869368,0
2009-06-22,20.212,20.296,19.337,19.366,2350401,0
2009-06-23,19.384,19.691,19.068,19.169,1874849,0
2009-06-24,19.514,19.756,19.012,19.216,2216213,0
2009-06-25,19.152,19.691,19.095,19.552,2232678,0
2009-06-26,19.571,20.065,19.293,19.841,2972768,0
2009-06-29,19.813,20.017,19.589,19.718,1196908,0
2009-06-30,19.672,19.867,19.302,19.617,1293533,0
2009-07-01,19.7,20.25,19.7,19.941,1305240,0
2009-07-02,19.756,19.756,18.64,18.64,2472965,0
2009-07-06,18.621,19.012,17.979,18.184,4197334,0
2009-07-07,18.083,18.184,17.543,17.619,2089962,0
2009-07-08,17.691,17.7,16.744,16.975,3729039,0
2009-07-09,17.328,17.691,17.105,17.411,1237991,0
2009-07-10,17.346,17.438,17.03,17.328,1656665,0
2009-07-13,17.476,18.053,17.141,18.044,1770835,0
2009-07-14,18.101,18.167,17.682,18.119,1169587,0
2009-07-15,18.257,19.076,18.203,18.974,2177168,0
2009-07-16,19.031,19.179,18.475,19.068,2145086,0
2009-07-17,19.049,19.114,18.601,18.826,1220558,0
2009-07-20,19.058,19.31,18.964,19.31,1652076,0
2009-07-21,19.439,19.718,19.197,19.374,1385661,0
2009-07-22,19.31,20.082,19.114,19.841,1294938,0
2009-07-23,19.97,21.794,19.914,21.709,2655081,0
2009-07-24,21.496,22.184,21.189,22.129,1704180,0
2009-07-27,22.091,22.445,21.906,22.398,1031854,0
2009-07-28,22.295,22.582,22.137,22.435,740648,0
2009-07-29,22.285,22.426,21.522,21.598,1090348,0
2009-07-30,21.877,22.62,21.774,22.285,928695,0
2009-07-31,22.238,22.973,22.147,22.788,1130498,0
2009-08-03,23.085,23.318,22.992,23.299,1637058,0
2009-08-04,23.291,23.879,23.169,23.562,1585606,0
2009-08-05,23.581,24.164,23.227,24.044,1132360,0
2009-08-06,24.305,24.379,23.624,23.895,980001,0
2009-08-07,24.164,24.398,23.923,24.054,1111889,0
2009-08-10,23.987,24.238,23.59,23.86,954796,0
2009-08-11,23.717,23.821,22.927,22.935,1000904,0
2009-08-12,22.872,24.182,22.77,23.923,1248282,0
2009-08-13,24.621,24.621,24.035,24.488,1018169,0
2009-08-14,24.36,24.488,23.581,24.054,678846,0
2009-08-17,23.497,23.661,22.564,22.658,1133456,0
2009-08-18,22.752,23.133,22.687,23.002,649010,0
2009-08-19,22.725,23.391,22.545,23.291,693821,0
2009-08-20,23.401,23.448,22.973,23.291,748700,0
2009-08-21,23.506,23.942,23.068,23.782,1321023,0
2009-08-24,23.932,24.287,23.497,23.553,565479,0
2009-08-25,23.707,24.182,23.562,23.811,828435,0
2009-08-26,23.69,24.044,23.419,23.84,1388687,0
2009-08-27,23.84,23.85,23.281,23.774,653762,0
2009-08-28,23.905,23.97,22.891,23.03,1336713,0
2009-08-31,22.908,23.133,22.391,23.133,1068543,0
2009-09-01,22.963,23.429,21.961,21.979,1693431,0
2009-09-02,21.906,22.248,21.774,21.822,1040087,0
2009-09-03,22.034,22.101,21.123,21.813,1181895,0
2009-09-04,21.755,22.314,21.515,22.285,611311,0
2009-09-08,22.545,23.237,22.362,23.16,1064254,0
2009-09-09,23.256,23.487,22.908,23.085,887194,0
2009-09-10,23.058,23.401,22.715,23.318,858255,0
2009-09-11,23.372,23.634,23.16,23.526,755545,0
2009-09-14,23.352,23.997,23.237,23.97,743738,0
2009-09-15,23.961,23.97,23.634,23.707,1180403,0
2009-09-16,23.764,24.015,23.59,23.905,1593593,0
2009-09-17,23.923,24.333,23.67,23.961,1119347,0
2009-09-18,24.025,24.182,23.458,23.618,2685568,0
2009-09-21,23.419,23.895,23.318,23.661,999146,0
2009-09-22,23.888,24.072,23.439,23.754,980693,0
2009-09-23,24.063,24.063,23.429,23.448,895894,0
2009-09-24,23.535,23.68,22.715,22.836,1121230,0
2009-09-25,22.705,23.012,22.324,22.453,855260,0
2009-09-28,22.582,23.344,22.445,23.256,784364,0
2009-09-29,23.272,23.624,22.918,23.048,1737468,0
2009-09-30,23.095,23.381,22.629,22.992,2092308,0
2009-10-01,22.629,22.983,21.532,21.569,1836224,0
2009-10-02,21.022,21.691,20.955,21.384,1500081,0
2009-10-05,21.598,22.101,21.451,22.101,1234501,0
2009-10-06,22.408,22.854,21.97,22.408,948856,0
2009-10-07,22.228,22.453,21.877,22.166,792832,0
2009-10-08,22.453,22.629,22.072,22.601,937761,0
2009-10-09,22.48,22.752,22.408,22.752,602145,0
2009-10-12,22.817,23.256,22.817,23.227,730149,0
2009-10-13,23.114,23.782,22.955,23.68,1188757,0
2009-10-14,23.979,24.343,23.979,24.202,1698183,0
2009-10-15,24.025,24.248,23.735,24.211,1574099,0
2009-10-16,23.831,23.831,23.124,23.16,1608636,0
2009-10-19,23.198,23.372,23.16,23.198,1397881,0
2009-10-20,23.227,23.227,22.257,22.435,1099473,0
2009-10-21,22.463,22.945,22.324,22.463,1083634,0
2009-10-22,22.48,22.927,22.147,22.891,1132699,0
2009-10-23,22.963,23.153,22.426,22.537,1016302,0
2009-10-26,22.463,22.945,22.157,22.371,1667297,0
2009-10-27,22.334,22.545,21.784,21.813,929004,0
2009-10-28,21.765,21.794,21.179,21.189,1516828,0
2009-10-29,21.365,21.961,21.365,21.951,1393108,0
2009-10-30,21.906,21.906,20.687,20.9,2092385,0
2009-11-02,21.067,21.327,20.537,21.217,1877792,0
2009-11-03,20.965,21.355,20.927,21.096,1062314,0
2009-11-04,21.317,21.515,20.946,21.022,1560101,0
2009-11-05,21.179,21.468,20.994,21.289,2186888,0
2009-11-06,21.05,21.515,20.881,21.217,1105106,0
2009-11-09,21.384,21.718,21.384,21.701,1718622,0
2009-11-10,21.691,21.877,21.198,21.394,1256510,0
2009-11-11,21.486,21.813,21.317,21.413,1236927,0
2009-11-12,21.423,21.505,21.05,21.077,759282,0
2009-11-13,21.067,21.253,20.881,20.909,1159158,0
2009-11-16,21.067,21.477,21.004,21.365,2379891,0
2009-11-17,21.262,21.423,21.123,21.384,1729154,0
2009-11-18,21.374,21.423,21.022,21.114,1060512,0
2009-11-19,20.984,21.022,20.527,20.659,1485126,0
2009-11-20,20.678,20.715,20.055,20.379,1449688,0
2009-11-23,20.65,20.834,20.435,20.464,1078979,0
2009-11-24,20.518,20.555,20.082,20.455,1025328,0
2009-11-25,20.603,20.678,20.464,20.547,850201,0
2009-11-27,19.999,20.125,19.867,19.867,752228,0
2009-11-30,19.841,20.065,19.543,20.017,1763568,0
2009-12-01,20.203,21.022,20.203,20.984,1893195,0
2009-12-02,21.022,21.308,20.918,21.217,1117605,0
2009-12-03,21.384,21.56,21.17,21.262,1188217,0
2009-12-04,21.55,22.034,21.394,21.774,1512671,0
2009-12-07,21.654,21.906,21.496,21.56,838154,0
2009-12-08,21.384,21.515,21.179,21.394,794982,0
2009-12-09,21.308,21.505,20.927,21.096,823872,0
2009-12-10,21.143,21.236,20.696,20.771,797030,0
2009-12-11,20.927,20.946,20.715,20.909,608887,0
2009-12-14,21.207,21.262,20.9,21.253,733889,0
2009-12-15,21.05,21.207,20.797,20.862,882896,0
2009-12-16,21.067,21.644,21.013,21.55,1296783,0
2009-12-17,21.423,21.569,21.217,21.299,890468,0
2009-12-18,21.355,21.607,21.161,21.496,1357526,0
2009-12-21,21.505,22.101,21.486,22.063,764937,0
2009-12-22,22.081,22.49,22.044,22.391,729353,0
2009-12-23,22.391,22.499,22.147,22.426,475058,0
2009-12-24,22.408,22.863,22.408,22.798,256184,0
2009-12-28,22.9,22.9,22.418,22.601,384448,0
2009-12-29,22.658,22.743,22.472,22.573,494241,0
2009-12-30,22.352,22.564,22.276,22.334,488255,0
2009-12-31,22.381,22.537,22.129,22.129,422820,0
2010-01-04,22.391,23.04,22.228,23.021,981770,0
2010-01-05,22.945,23.401,22.945,23.381,784685,0
2010-01-06,23.372,24.238,23.372,24.109,1570466,0
2010-01-07,24.035,24.136,23.802,23.961,877283,0
2010-01-08,23.811,23.905,23.652,23.895,668629,0
2010-01-11,23.915,24.155,23.802,24.044,557235,0
2010-01-12,23.905,24.1,23.487,23.6,671165,0
2010-01-13,23.618,23.879,23.497,23.85,512109,0
2010-01-14,23.745,23.879,23.609,23.69,685598,0
2010-01-15,23.571,23.764,22.945,23.077,936144,0
2010-01-19,23.179,23.299,22.927,23.208,572761,0
2010-01-20,23.058,23.16,22.658,23.068,700934,0
2010-01-21,23.077,23.247,22.779,22.798,1389891,0
2010-01-22,22.788,22.808,21.886,21.924,1419198,0
2010-01-25,22.276,22.445,22.063,22.219,805166,0
2010-01-26,22.147,22.147,21.423,21.486,858962,0
2010-01-27,21.432,21.672,21.096,21.451,1186123,0
2010-01-28,21.607,21.784,20.946,21.236,837867,0
2010-01-29,21.299,21.868,20.723,20.771,1064276,0
2010-02-01,20.909,21.468,20.825,21.459,855865,0
2010-02-02,21.459,21.858,21.374,21.839,814501,0
2010-02-03,21.718,21.839,21.578,21.691,564893,0
2010-02-04,21.522,21.682,20.25,20.279,1515407,0
2010-02-05,20.203,20.508,19.813,20.416,1570283,0
2010-02-08,20.426,20.696,20.164,20.203,835820,0
2010-02-09,20.668,20.834,20.221,20.464,972562,0
2010-02-10,20.473,20.555,20.164,20.269,672078,0
2010-02-11,20.24,20.593,19.95,20.537,924247,0
2010-02-12,20.296,20.387,20.055,20.296,1231469,0
2010-02-16,20.518,20.909,20.296,20.881,658340,0
2010-02-17,20.965,21.374,20.761,21.308,962939,0
2010-02-18,21.271,21.515,21.151,21.477,620971,0
2010-02-19,21.337,21.626,21.189,21.569,803467,0
2010-02-22,21.822,21.839,21.55,21.765,499199,0
2010-02-23,21.745,21.794,20.881,21.087,760761,0
2010-02-24,21.207,21.569,21.067,21.451,640503,0
2010-02-25,21.123,21.755,20.937,21.701,738991,0
2010-02-26,21.784,22.119,21.56,22.081,829633,0
2010-03-01,22.193,22.715,22.147,22.668,1141256,0
2010-03-02,22.743,23.16,22.725,22.817,772866,0
2010-03-03,22.846,23.169,22.761,22.798,653115,0
2010-03-04,22.798,22.826,22.453,22.752,574904,0
2010-03-05,22.9,23.237,22.788,23.208,794219,0
2010-03-08,23.256,23.372,23.143,23.237,602884,0
2010-03-09,23.143,23.717,23.114,23.381,614466,0
2010-03-10,23.487,23.652,23.208,23.272,926051,0
2010-03-11,23.198,23.544,23.068,23.544,600623,0
2010-03-12,23.802,23.802,23.439,23.497,567259,0
2010-03-15,23.439,23.487,23.133,23.309,577331,0
2010-03-16,23.381,23.571,23.281,23.571,432633,0
2010-03-17,23.698,23.84,23.553,23.802,756961,0
2010-03-18,23.811,23.811,23.487,23.774,433568,0
2010-03-19,23.87,24.092,23.6,23.6,1532509,0
2010-03-22,23.477,23.84,23.352,23.821,686380,0
2010-03-23,23.888,24.015,23.661,24.015,605490,0
2010-03-24,23.888,23.97,23.717,23.754,563470,0
2010-03-25,24.006,24.006,23.468,23.497,600326,0
2010-03-26,23.516,23.725,23.198,23.401,666119,0
2010-03-29,23.516,23.745,23.247,23.256,1054941,0
2010-03-30,23.272,23.59,23.104,23.281,876071,0
2010-03-31,23.179,23.326,23.002,23.077,977126,0
2010-04-01,23.281,23.609,23.208,23.59,634652,0
2010-04-05,23.661,23.952,23.439,23.774,734609,0
2010-04-06,23.717,24.1,23.535,24.1,628435,0
2010-04-07,24.044,24.044,23.698,23.811,615389,0
2010-04-08,23.67,23.915,23.497,23.717,706439,0
2010-04-09,23.754,23.86,23.624,23.792,477923,0
2010-04-12,23.802,25.282,23.754,24.966,2618433,0
2010-04-13,25.029,25.317,24.807,25.122,1935742,0
2010-04-14,25.236,25.904,25.189,25.811,1465877,0
2010-04-15,25.801,26.389,25.709,26.088,1514670,0
2010-04-16,26.035,26.22,24.927,24.927,2062553,0
2010-04-19,24.741,25.17,24.592,25.085,923076,0
2010-04-20,25.317,25.513,25.029,25.122,852275,0
2010-04-21,25.122,25.308,24.583,24.798,1244874,0
2010-04-22,24.564,24.695,24.182,24.678,1359625,0
2010-04-23,24.678,24.779,24.463,24.75,736528,0
2010-04-26,24.76,24.834,24.427,24.427,679850,0
2010-04-27,24.248,24.463,23.562,23.618,1447281,0
2010-04-28,23.831,23.952,23.114,23.41,1529754,0
2010-04-29,23.652,24.173,23.6,24.092,927035,0
2010-04-30,24.006,24.044,23.497,23.544,1312521,0
2010-05-03,23.754,24.173,23.652,24.092,955101,0
2010-05-04,23.821,23.821,22.973,23.114,1550040,0
2010-05-05,22.808,23.352,22.555,23.002,1143410,0
2010-05-06,22.935,23.401,20.975,21.997,2498276,0
2010-05-07,22.129,22.129,20.927,21.271,1991510,0
2010-05-10,22.918,22.918,21.813,22.435,1834721,0
2010-05-11,22.119,22.591,22.034,22.081,1040297,0
2010-05-12,22.219,22.752,22.175,22.725,745960,0
2010-05-13,22.752,22.752,22.418,22.426,832632,0
2010-05-14,22.211,22.257,21.468,21.709,1359863,0
2010-05-17,21.691,21.914,20.955,21.578,1137208,0
2010-05-18,21.868,21.924,20.844,20.965,1215850,0
2010-05-19,20.854,21.105,20.296,20.696,1505582,0
2010-05-20,20.314,20.36,19.533,19.543,2336281,0
2010-05-21,19.132,20.659,19.021,20.641,2557949,0
2010-05-24,20.574,20.574,19.774,19.783,1288698,0
2010-05-25,19.403,19.98,18.929,19.95,1886507,0
2010-05-26,20.26,20.323,19.533,19.645,1252415,0
2010-05-27,20.009,20.668,19.95,20.641,1356175,0
2010-05-28,20.593,20.668,20.145,20.387,1076332,0
2010-06-01,20.183,20.269,19.245,19.274,1439425,0
2010-06-02,19.475,20.027,19.152,19.999,1395499,0
2010-06-03,20.027,20.164,19.393,19.589,1803325,0
2010-06-04,19.095,19.366,18.865,18.993,2659814,0
2010-06-07,19.207,19.207,18.484,18.518,1256240,0
2010-06-08,18.557,18.78,18.157,18.705,1710493,0
2010-06-09,19.021,19.458,18.742,18.817,1780369,0
2010-06-10,19.085,19.412,18.955,19.403,2166359,0
2010-06-11,19.169,19.691,19.161,19.645,1011674,0
2010-06-14,19.803,20.154,19.682,19.774,1154550,0
2010-06-15,20.065,20.314,19.895,20.279,1142407,0
2010-06-16,20.109,20.212,19.876,20.055,994857,0
2010-06-17,20.065,20.212,19.803,20.203,1184692,0
2010-06-18,20.203,20.332,20.055,20.099,1117794,0
2010-06-21,20.332,20.481,19.822,19.941,777700,0
2010-06-22,19.931,20.174,19.561,19.58,779101,0
2010-06-23,19.571,19.895,19.458,19.71,1068934,0
2010-06-24,19.561,19.737,19.284,19.337,1203621,0
2010-06-25,19.514,19.653,19.152,19.543,2112472,0
2010-06-28,19.7,19.7,19.161,19.187,914233,0
2010-06-29,18.947,18.974,18.275,18.399,1756651,0
2010-06-30,18.475,18.715,18.073,18.148,1214146,0
2010-07-01,18.053,18.294,17.485,18.053,1424179,0
2010-07-02,18.157,18.248,17.543,17.572,1533854,0
2010-07-06,17.935,18.139,17.513,17.718,1438212,0
2010-07-07,17.829,18.284,17.691,18.239,1640397,0
2010-07-08,18.51,18.78,18.352,18.77,1234240,0
2010-07-09,18.686,19.003,18.677,18.984,1029546,0
2010-07-12,18.883,19.114,18.715,19.003,693968,0
2010-07-13,19.302,19.617,19.179,19.561,1092005,0
2010-07-14,19.504,19.561,19.169,19.43,772252,0
2010-07-15,19.485,19.485,18.937,19.357,738899,0
2010-07-16,19.152,19.216,18.408,18.446,1258970,0
2010-07-19,18.518,18.64,18.23,18.51,682582,0
2010-07-20,18.157,19.021,18.119,19.003,977672,0
2010-07-21,19.245,19.255,18.484,18.547,997071,0
2010-07-22,18.955,19.931,18.947,19.832,1675217,0
2010-07-23,19.813,20.017,19.485,20.017,1205514,0
2010-07-26,19.95,20.455,19.95,20.455,895544,0
2010-07-27,20.659,20.788,20.314,20.537,983326,0
2010-07-28,20.518,20.631,20.342,20.426,1117554,0
2010-07-29,20.641,20.771,20.074,20.481,1440388,0
2010-07-30,20.212,20.668,20.082,20.547,1028506,0
2010-08-02,20.862,21.327,20.797,21.308,1171284,0
2010-08-03,21.308,21.355,20.955,21.198,865834,0
2010-08-04,21.308,21.365,21.004,21.05,1049493,0
2010-08-05,20.9,21.143,20.872,21.013,743201,0
2010-08-06,20.816,21.004,19.98,20.099,2522644,0
2010-08-09,20.24,20.659,20.24,20.527,1114412,0
2010-08-10,20.36,20.547,20.203,20.397,1203404,0
2010-08-11,20.055,20.092,19.7,19.747,1398875,0
2010-08-12,19.485,19.672,19.485,19.561,1095324,0
2010-08-13,19.485,19.645,19.374,19.374,690159,0
2010-08-16,19.302,19.43,19.152,19.236,698790,0
2010-08-17,19.467,19.653,19.412,19.467,888398,0
2010-08-18,19.504,19.747,19.347,19.627,1421626,0
2010-08-19,19.533,19.561,18.929,19.114,972183,0
2010-08-20,18.947,19.114,18.696,18.947,1095353,0
2010-08-23,19.021,19.142,18.865,18.874,925130,0
2010-08-24,18.649,18.836,18.39,18.686,1785749,0
2010-08-25,18.537,18.846,18.417,18.789,1452871,0
2010-08-26,18.855,19.068,18.705,18.732,1413242,0
2010-08-27,18.901,19.774,18.901,19.737,2277088,0
2010-08-30,19.691,19.756,19.458,19.458,1117548,0
2010-08-31,19.293,19.914,19.197,19.859,5163143,0
2010-09-01,20.183,20.696,20.099,20.687,1927877,0
2010-09-02,20.668,21.151,20.641,21.105,1235277,0
2010-09-03,21.355,21.505,20.965,21.486,1390773,0
2010-09-07,21.253,21.365,21.096,21.105,1017341,0
2010-09-08,21.207,21.459,21.189,21.394,1016873,0
2010-09-09,21.672,21.839,21.496,21.634,734022,0
2010-09-10,21.691,21.784,21.442,21.522,921608,0
2010-09-13,21.896,22.314,21.849,22.305,1236014,0
2010-09-14,22.147,22.295,21.737,21.924,971254,0
2010-09-15,21.803,22.119,21.578,22.081,697801,0
2010-09-16,22.006,22.072,21.745,21.914,655065,0
2010-09-17,22.034,22.129,21.794,21.906,1518993,0
2010-09-20,21.97,22.426,21.951,22.371,972210,0
2010-09-21,22.463,22.518,22.109,22.184,805101,0
2010-09-22,22.137,22.352,21.588,21.691,1049155,0
2010-09-23,21.486,21.709,21.151,21.179,932405,0
2010-09-24,21.505,22.015,21.477,22.015,941068,0
2010-09-27,22.129,22.202,21.849,22.024,837747,0
2010-09-28,22.147,22.175,21.644,22.129,773028,0
2010-09-29,21.951,22.081,21.765,21.97,910367,0
2010-09-30,22.147,22.463,21.737,21.97,961822,0
2010-10-01,22.295,22.305,21.858,22.129,742057,0
2010-10-04,22.091,22.157,21.634,21.813,791104,0
2010-10-05,22.119,22.426,21.784,22.334,1028795,0
2010-10-06,22.211,22.508,22.137,22.508,653373,0
2010-10-07,22.537,22.601,22.193,22.418,817424,0
2010-10-08,22.426,22.872,22.285,22.826,784618,0
2010-10-11,22.817,22.9,22.743,22.846,402221,0
2010-10-12,22.734,23.095,22.537,23.04,867697,0
2010-10-13,23.208,23.725,23.068,23.562,1036058,0
2010-10-14,23.439,23.642,23.068,23.281,916008,0
2010-10-15,23.477,23.624,23.169,23.309,737004,0
2010-10-18,23.344,23.571,23.264,23.562,612072,0
2010-10-19,23.256,23.448,22.846,23.002,972971,0
2010-10-20,23.068,23.553,23.068,23.352,863211,0
2010-10-21,23.468,23.6,23.03,23.264,708132,0
2010-10-22,23.272,23.506,23.169,23.344,342628,0
2010-10-25,23.535,23.717,23.458,23.487,594247,0
2010-10-26,23.362,23.553,23.256,23.487,583034,0
2010-10-27,23.272,23.448,22.955,23.41,590035,0
2010-10-28,23.562,23.68,23.048,23.237,660419,0
2010-10-29,23.188,23.707,23.104,23.642,694838,0
2010-11-01,23.792,24.118,23.59,23.85,1118739,0
2010-11-02,24.025,24.182,23.923,24.054,795025,0
2010-11-03,24.109,24.417,23.97,24.408,832421,0
2010-11-04,24.779,25.132,24.526,25.122,1168618,0
2010-11-05,25.227,25.717,25.049,25.393,1145291,0
2010-11-08,25.113,25.438,24.889,25.327,821441,0
2010-11-09,25.308,25.327,24.592,24.703,1304822,0
2010-11-10,24.732,25.616,24.64,25.402,1522096,0
2010-11-11,25.179,25.356,24.956,25.207,765673,0
2010-11-12,24.947,25.16,24.669,24.789,650838,0
2010-11-15,24.861,25.104,24.688,24.853,850845,0
2010-11-16,24.66,24.75,24.1,24.323,1246838,0
2010-11-17,24.37,24.436,24.1,24.315,661128,0
2010-11-18,24.611,25.039,24.574,24.816,749455,0
2010-11-19,24.75,25.142,24.583,25.113,636323,0
2010-11-22,24.899,25.067,24.631,24.993,563907,0
2010-11-23,24.592,24.631,24.277,24.323,761686,0
2010-11-24,24.546,24.966,24.516,24.966,584336,0
2010-11-26,24.66,24.881,24.602,24.611,247272,0
2010-11-29,24.351,24.463,24.025,24.417,894576,0
2010-11-30,24.063,24.287,23.915,24.146,930304,0
2010-12-01,24.621,25.075,24.611,24.966,935150,0
2010-12-02,25.049,25.672,25.049,25.495,1490648,0
2010-12-03,25.317,25.599,25.104,25.272,1049209,0
2010-12-06,25.236,25.699,25.122,25.616,910360,0
2010-12-07,25.884,26.035,25.374,25.523,1019456,0
2010-12-08,25.616,25.839,25.523,25.801,778609,0
2010-12-09,25.933,26.584,25.884,26.517,1290684,0
2010-12-10,26.564,26.648,26.127,26.452,794655,0
2010-12-13,26.545,26.639,26.295,26.295,656029,0
2010-12-14,26.313,26.452,26.154,26.24,674156,0
2010-12-15,25.991,26.389,25.962,26.052,908991,0
2010-12-16,26.127,26.379,25.923,26.351,692301,0
2010-12-17,26.389,26.584,26.23,26.564,595236,0
2010-12-20,26.545,27.077,26.37,26.956,700392,0
2010-12-21,27.048,27.485,27.048,27.402,1005902,0
2010-12-22,27.393,27.569,27.27,27.458,632750,0
2010-12-23,27.449,27.449,27.17,27.27,334498,0
2010-12-27,27.207,27.374,27.077,27.355,320779,0
2010-12-28,27.393,27.402,27.106,27.225,259226,0
2010-12-29,27.27,27.523,27.242,27.458,309393,0
2010-12-30,27.458,27.458,27.087,27.141,496125,0
2010-12-31,27.055,27.316,27.025,27.139,329857,0
2011-01-03,27.44,28.191,27.431,28.016,870212,0
2011-01-04,27.868,28.267,27.579,27.688,1215476,0
2011-01-05,27.597,28.099,27.523,28.09,1001744,0
2011-01-06,28.09,28.87,28.08,28.343,990293,0
2011-01-07,28.425,28.593,27.626,28.109,787382,0
2011-01-10,27.997,28.119,27.476,28.08,589437,0
2011-01-11,28.229,28.472,28.073,28.453,626647,0
2011-01-12,28.675,29.02,28.675,28.973,549828,0
2011-01-13,28.907,29.4,28.907,29.28,612787,0
2011-01-14,29.151,29.624,29.047,29.624,755262,0
2011-01-18,29.606,29.904,29.256,29.457,1233829,0
2011-01-19,29.288,29.4,28.945,29.047,749892,0
2011-01-20,29.02,29.2,28.685,28.844,768398,0
2011-01-21,29.094,29.709,29.094,29.689,576638,0
2011-01-24,29.699,29.961,29.438,29.811,647593,0
2011-01-25,29.699,29.699,28.907,29.228,999624,0
2011-01-26,29.335,29.543,29.142,29.419,1232329,0
2011-01-27,29.506,30.172,29.353,30.134,851310,0
2011-01-28,30.063,30.508,29.486,29.552,824185,0
2011-01-31,29.575,30.252,29.575,30.252,924104,0
2011-02-01,30.462,31.381,30.398,31.326,873444,0
2011-02-02,31.095,31.4,30.9,30.971,879896,0
2011-02-03,30.955,31.066,30.508,30.963,511739,0
2011-02-04,30.955,31.18,30.769,30.981,429314,0
2011-02-07,31.124,31.532,31.028,31.523,509842,0
2011-02-08,31.523,31.597,31.345,31.41,537010,0
2011-02-09,31.225,31.419,31,31.189,619065,0
2011-02-10,31,31.504,30.99,31.419,835219,0
2011-02-11,31.326,31.959,31.309,31.857,670845,0
2011-02-14,31.68,32.007,31.552,31.847,609541,0
2011-02-15,31.643,31.773,31.439,31.57,551487,0
2011-02-16,31.635,31.895,31.56,31.773,679821,0
2011-02-18,31.773,31.997,31.439,31.67,570237,0
2011-02-22,31.009,31.235,29.561,29.792,1782862,0
2011-02-23,29.792,30.209,29.03,29.448,875103,0
2011-02-24,29.561,29.922,29.18,29.875,1024571,0
2011-02-25,30.228,30.918,30.063,30.666,1052486,0
2011-02-28,30.843,31,30.601,30.817,1043566,0
2011-03-01,31.009,31.152,29.884,29.979,884437,0
2011-03-02,29.97,30.323,29.727,30.162,798937,0
2011-03-03,30.518,30.798,30.362,30.398,1162375,0
2011-03-04,30.362,30.453,29.746,30.134,655474,0
2011-03-07,30.2,30.508,29.699,29.979,633048,0
2011-03-08,30.116,31.28,30.081,31.243,1224511,0
2011-03-09,31.197,31.235,30.872,31.215,693132,0
2011-03-10,30.76,31.171,30.408,30.936,1317471,0
2011-03-11,30.713,31.41,30.518,31.345,1030378,0
2011-03-14,31.028,31.886,30.733,31.828,1251227,0
2011-03-15,30.703,31.837,30.489,31.67,1108129,0
2011-03-16,31.607,31.773,30.99,31.299,1603230,0
2011-03-17,31.819,32.079,31.485,31.718,946320,0
2011-03-18,32.183,32.499,31.81,32.06,1676414,0
2011-03-21,32.554,33.095,32.433,33.095,1124648,0
2011-03-22,33.049,33.205,32.433,32.592,1279031,0
2011-03-23,32.452,33.346,32.275,33.141,938933,0
2011-03-24,33.356,33.988,33.095,33.978,1099730,0
2011-03-25,33.932,34.415,33.718,34.071,1007801,0
2011-03-28,34.248,34.341,33.988,34.134,956573,0
2011-03-29,34.071,34.983,33.951,34.983,1196116,0
2011-03-30,35.142,35.169,34.798,34.798,1094379,0
2011-03-31,34.779,34.994,34.628,34.917,830004,0
2011-04-01,35.188,35.567,35.179,35.44,779956,0
2011-04-04,35.756,36.293,35.52,36.293,885173,0
2011-04-05,36.396,36.405,35.421,35.595,1211334,0
2011-04-06,35.81,35.81,34.507,34.963,1755501,0
2011-04-07,34.963,35.268,34.592,34.751,928253,0
2011-04-08,34.899,35.056,34.071,34.229,935793,0
2011-04-11,34.359,34.703,34.324,34.507,1021222,0
2011-04-12,34.257,34.469,33.811,33.858,799093,0
2011-04-13,34.044,34.071,33.437,33.476,1090385,0
2011-04-14,33.356,33.356,32.714,32.832,1204759,0
2011-04-15,32.937,33.503,32.778,33.309,1341337,0
2011-04-18,32.778,32.889,32.211,32.527,1252451,0
2011-04-19,32.499,33.456,32.407,33.402,1407676,0
2011-04-20,33.941,34.324,33.709,34.315,1440723,0
2011-04-21,34.442,34.694,34.211,34.666,664596,0
2011-04-25,34.646,34.751,34.415,34.694,547414,0
2011-04-26,34.926,35.233,34.602,34.908,811019,0
2011-04-27,35.046,35.512,34.469,35.45,736828,0
2011-04-28,35.325,35.801,35.278,35.773,581785,0
2011-04-29,35.766,36.029,35.614,35.963,697015,0
2011-05-02,36.246,36.359,35.325,35.384,624933,0
2011-05-03,35.335,35.459,34.841,35.214,535703,0
2011-05-04,35.104,35.25,34.098,34.172,1136893,0
2011-05-05,34.016,34.016,33.309,33.633,986449,0
2011-05-06,34.016,34.46,33.597,33.755,979798,0
2011-05-09,33.783,34.387,33.718,34.267,495105,0
2011-05-10,34.334,34.812,34.153,34.78,917204,0
2011-05-11,34.637,34.798,33.82,33.978,940806,0
2011-05-12,33.82,34.163,33.485,34.134,693424,0
2011-05-13,34.062,34.144,32.983,33.289,877245,0
2011-05-16,33.02,33.718,32.927,33.28,796154,0
2011-05-17,33.159,33.68,33,33.624,1032472,0
2011-05-18,33.755,34.806,33.56,34.546,1263131,0
2011-05-19,34.612,34.77,33.968,34.423,778969,0
2011-05-20,34.144,34.277,33.68,33.978,846224,0
2011-05-23,33.411,33.736,33.27,33.485,756640,0
2011-05-24,33.579,33.68,33.02,33.02,1039123,0
2011-05-25,32.86,33.02,32.704,32.842,1336409,0
2011-05-26,32.667,33.112,32.052,32.983,1215730,0
2011-05-27,33.188,33.476,33.112,33.242,556311,0
2011-05-31,33.588,33.633,32.955,32.983,2048988,0
2011-06-01,32.955,32.993,32.015,32.043,1200049,0
2011-06-02,32.165,32.574,31.857,32.517,1083849,0
2011-06-03,32.007,32.202,31.467,31.514,1075985,0
2011-06-06,31.429,31.597,30.657,30.733,1237886,0
2011-06-07,30.928,31.326,30.742,30.99,1276360,0
2011-06-08,30.789,30.971,30.553,30.798,871464,0
2011-06-09,30.981,31.309,30.76,31.215,795563,0
2011-06-10,31.009,31.197,30.657,30.909,1345886,0
2011-06-13,30.928,31.225,30.733,30.981,792475,0
2011-06-14,31.326,31.448,31.095,31.362,1068434,0
2011-06-15,31.056,31.215,30.248,30.294,972415,0
2011-06-16,30.38,30.684,30.228,30.629,926911,0
2011-06-17,30.981,31.104,30.37,30.572,1224840,0
2011-06-20,30.39,30.742,30.313,30.591,586170,0
2011-06-21,30.779,31.132,30.601,31.056,780372,0
2011-06-22,30.862,31.142,30.426,30.453,1088352,0
2011-06-23,29.989,30.553,29.717,30.544,1173079,0
2011-06-24,30.562,30.591,29.837,29.865,695639,0
2011-06-27,29.856,30.562,29.811,30.479,618791,0
2011-06-28,30.591,31.038,30.398,31.009,722021,0
2011-06-29,31.124,31.514,31.095,31.326,943158,0
2011-06-30,31.495,31.984,31.38,31.719,1130854,0
2011-07-01,31.725,32.554,31.643,32.508,555494,0
2011-07-05,32.387,32.49,32.126,32.293,706115,0
2011-07-06,32.249,33.076,31.952,33.049,1073733,0
2011-07-07,33.393,33.689,33.251,33.346,1115039,0
2011-07-08,32.851,32.889,32.433,32.851,708770,0
2011-07-11,32.342,32.535,31.857,31.924,1097753,0
2011-07-12,31.754,32.136,31.448,31.485,848836,0
2011-07-13,31.67,32.425,31.514,32.07,834990,0
2011-07-14,32.249,32.293,31.336,31.56,733095,0
2011-07-15,31.782,31.828,31.261,31.597,723942,0
2011-07-18,31.391,31.439,30.462,30.611,786298,0
2011-07-19,30.872,31.028,30.528,30.963,903169,0
2011-07-20,31.152,31.29,30.817,31.29,726642,0
2011-07-21,31.532,32.183,31.476,32.155,853111,0
2011-07-22,32.342,32.545,32.07,32.49,561351,0
2011-07-25,32.136,32.369,31.942,31.997,495342,0
2011-07-26,31.886,32.024,31.504,31.587,349045,0
2011-07-27,31.29,31.476,30.639,30.713,708681,0
2011-07-28,30.751,31.309,30.713,30.981,703175,0
2011-07-29,30.684,31.69,30.462,31.317,1079190,0
2011-08-01,31.847,32.06,30.909,31.235,814554,0
2011-08-02,30.872,31.085,29.875,29.913,1029413,0
2011-08-03,29.904,30.313,29.122,30.257,906254,0
2011-08-04,29.783,30.209,27.914,27.987,1399627,0
2011-08-05,28.602,28.818,26.37,27.346,1714110,0
2011-08-08,26.418,26.787,23.961,23.97,2317013,0
2011-08-09,24.574,25.662,23.571,25.634,2240740,0
2011-08-10,24.956,25.69,24.092,24.583,2235085,0
2011-08-11,24.741,26.696,24.463,26.25,1451147,0
2011-08-12,26.481,27.132,26.08,26.304,891902,0
2011-08-15,26.507,27.449,26.507,27.431,630071,0
2011-08-16,27.106,27.346,26.639,26.965,1008622,0
2011-08-17,27.141,27.44,26.574,26.956,654601,0
2011-08-18,25.847,25.952,24.899,25.132,1488583,0
2011-08-19,24.76,25.533,24.155,24.202,1164421,0
2011-08-22,24.947,25.02,24.136,24.37,1076501,0
2011-08-23,24.471,25.402,24.1,25.366,993325,0
2011-08-24,25.29,26.045,25.199,26.017,1048272,0
2011-08-25,26.286,26.76,25.104,25.217,1054368,0
2011-08-26,24.966,26.071,24.546,26.062,1005382,0
2011-08-29,26.545,27.346,26.481,27.336,767761,0
2011-08-30,27.141,27.644,26.853,27.411,780866,0
2011-08-31,27.544,27.938,27.158,27.563,887787,0
2011-09-01,27.504,27.56,26.687,26.696,1113025,0
2011-09-02,26.002,26.122,25.463,25.503,637577,0
2011-09-06,24.463,25.438,24.202,25.383,1116626,0
2011-09-07,25.981,26.907,25.839,26.888,933401,0
2011-09-08,26.49,26.807,25.923,25.981,745534,0
2011-09-09,25.523,25.83,24.834,25.075,1147373,0
2011-09-12,24.536,25.561,24.526,25.561,1415316,0
2011-09-13,25.599,25.962,25.262,25.756,858222,0
2011-09-14,26.098,26.917,25.542,26.591,1042197,0
2011-09-15,26.845,26.907,26.23,26.584,882695,0
2011-09-16,26.677,27.132,26.268,26.481,1127942,0
2011-09-19,26.22,26.22,25.049,25.456,1558027,0
2011-09-20,25.616,26.088,25.337,25.662,1121837,0
2011-09-21,25.672,25.672,23.448,23.477,1927677,0
2011-09-22,22.715,23.077,21.532,21.924,2540918,0
2011-09-23,21.933,22.426,21.569,21.839,1662565,0
2011-09-26,22.034,22.238,21.308,22.119,2216214,0
2011-09-27,22.77,22.963,21.896,22.101,1950985,0
2011-09-28,22.101,22.352,21.394,21.432,1666657,0
2011-09-29,22.024,22.219,21.55,22.211,1616399,0
2011-09-30,21.73,21.748,21.091,21.1,1653691,0
2011-10-03,20.825,21.394,19.71,19.727,2291512,0
2011-10-04,19.42,20.89,19.357,20.771,2010333,0
2011-10-05,20.771,21.663,20.473,21.541,1593247,0
2011-10-06,21.532,22.119,21.151,22.109,1172545,0
2011-10-07,22.238,22.238,21.133,21.413,1319486,0
2011-10-10,21.896,22.193,21.672,22.184,1171763,0
2011-10-11,21.97,22.537,21.906,22.426,1122720,0
2011-10-12,22.601,23.299,22.48,23.04,1227916,0
2011-10-13,22.743,23.133,22.101,23.021,1575000,0
2011-10-14,23.468,23.707,23.068,23.661,913264,0
2011-10-17,23.544,23.544,22.453,22.499,1458803,0
2011-10-18,22.528,23.725,22.285,23.535,1279441,0
2011-10-19,23.372,23.85,23.179,23.381,1827037,0
2011-10-20,23.391,23.987,23.021,23.895,1576901,0
2011-10-21,24.277,24.956,23.69,24.146,1847521,0
2011-10-24,24.146,25.049,24.109,24.881,1240066,0
2011-10-25,24.638,24.638,23.666,23.732,1209740,0
2011-10-26,24.182,24.695,23.717,24.488,1473389,0
2011-10-27,25.644,26.787,25.356,26.61,1652419,0
2011-10-28,26.426,26.742,26.183,26.379,1278968,0
2011-10-31,25.984,25.994,24.947,24.957,1224733,0
2011-11-01,23.745,24.127,23.095,23.217,1826644,0
2011-11-02,23.774,24.164,23.526,24.072,1234427,0
2011-11-03,24.184,24.44,21.025,24.128,6719559,0
2011-11-04,23.819,23.894,22.905,23.451,3028002,0
2011-11-07,23.624,24.164,23.372,23.942,1370050,0
2011-11-08,24.025,24.516,23.698,24.471,1025356,0
2011-11-09,23.639,23.639,21.315,21.477,3634438,0
2011-11-10,21.9,22.226,21.315,21.946,1697233,0
2011-11-11,22.324,22.687,22.248,22.398,981546,0
2011-11-14,22.193,22.211,21.701,21.868,870969,0
2011-11-15,21.737,22.499,21.55,22.295,1187600,0
2011-11-16,21.896,22.219,21.28,21.355,2055592,0
2011-11-17,21.317,21.477,19.859,20.288,3104768,0
2011-11-18,20.641,21.05,20.464,20.723,2129126,0
2011-11-21,20.288,20.35,19.718,19.989,2077889,0
2011-11-22,19.96,20.055,19.627,19.737,1278795,0
2011-11-23,19.533,19.608,18.78,18.993,2202517,0
2011-11-25,18.992,19.614,18.992,19.105,770662,0
2011-11-28,20.046,20.603,19.895,20.26,2509718,0
2011-11-29,20.35,20.387,19.793,20.203,1540533,0
2011-11-30,21.259,21.816,21.054,21.787,2452910,0
2011-12-01,21.745,21.951,21.515,21.709,1162281,0
2011-12-02,22.03,23.103,21.852,22.088,2364973,0
2011-12-05,22.48,22.863,22.081,22.305,1366412,0
2011-12-06,22.381,22.391,21.881,22.164,1395318,0
2011-12-07,21.9,22.126,21.54,21.975,1255115,0
2011-12-08,21.655,21.748,20.864,20.939,1663756,0
2011-12-09,21.138,21.757,21.128,21.635,1037813,0
2011-12-12,21.286,21.324,20.817,21.166,2643155,0
2011-12-13,21.324,21.55,20.461,20.723,1618171,0
2011-12-14,20.696,20.987,20.347,20.723,1576653,0
2011-12-15,21.108,21.223,20.677,20.78,1329821,0
2011-12-16,20.997,21.477,20.65,20.733,2778464,0
2011-12-19,20.789,20.958,19.971,20.029,1489269,0
2011-12-20,20.47,21.608,20.375,21.522,1929290,0
2011-12-21,21.441,21.441,20.742,21.213,1226339,0
2011-12-22,21.268,21.645,21.223,21.598,924130,0
2011-12-23,21.645,22.154,21.618,22.154,1247761,0
2011-12-27,22.02,22.126,21.467,21.57,1137535,0
2011-12-28,21.504,21.588,21.007,21.156,1045374,0
2011-12-29,21.276,21.449,21.081,21.305,1010956,0
2011-12-30,21.242,21.467,21.166,21.392,844783,0
2012-01-03,22.068,22.784,22.068,22.594,1220621,0
2012-01-04,22.491,22.756,22.236,22.557,1265981,0
2012-01-05,22.361,22.661,21.91,22.604,1027941,0
2012-01-06,22.575,22.729,22.304,22.473,940232,0
2012-01-09,22.584,22.851,22.491,22.691,745778,0
2012-01-10,23.066,23.799,23.066,23.732,1344107,0
2012-01-11,23.48,23.904,23.393,23.867,806356,0
2012-01-12,23.904,24.383,23.629,24.383,1351030,0
2012-01-13,24.073,24.204,23.539,23.941,1394762,0
2012-01-17,24.308,24.412,23.575,23.613,944873,0
2012-01-18,23.62,25.342,23.613,25.211,1672941,0
2012-01-19,25.37,25.699,25.239,25.615,1054234,0
2012-01-20,25.607,25.858,25.332,25.766,1086206,0
2012-01-23,25.776,26.311,25.643,25.793,704396,0
2012-01-24,25.569,26.012,25.445,26.002,1049069,0
2012-01-25,25.793,26.471,25.69,26.397,864252,0
2012-01-26,26.575,26.931,26.49,26.726,1273945,0
2012-01-27,26.498,26.762,26.407,26.621,941561,0
2012-01-30,26.274,26.545,25.965,26.387,639053,0
2012-01-31,26.66,26.717,25.926,26.112,1298135,0
2012-02-01,26.49,26.979,26.387,26.745,784626,0
2012-02-02,26.755,27.122,26.611,26.839,808392,0
2012-02-03,27.241,27.883,27.178,27.845,968659,0
2012-02-06,27.701,27.807,27.496,27.787,557516,0
2012-02-07,27.6,27.731,27.346,27.619,589721,0
2012-02-08,27.648,27.976,27.478,27.711,489809,0
2012-02-09,27.711,27.938,27.326,27.675,642420,0
2012-02-10,27.278,27.563,27.168,27.449,499344,0
2012-02-13,27.854,28.024,27.629,27.957,583950,0
2012-02-14,27.731,27.759,26.81,26.931,1036511,0
2012-02-15,27.055,27.26,26.679,26.762,800573,0
2012-02-16,26.755,27.553,26.745,27.355,877160,0
2012-02-17,27.563,27.938,27.384,27.619,931005,0
2012-02-21,27.675,27.826,27.187,27.26,783288,0
2012-02-22,27.187,27.506,26.791,26.8,680203,0
2012-02-23,26.8,27.692,26.717,27.619,1006372,0
2012-02-24,27.741,27.817,27.064,27.094,612637,0
2012-02-27,26.726,27.478,26.708,27.326,699402,0
2012-02-28,27.412,27.648,27.035,27.232,731365,0
2012-02-29,27.287,27.326,26.689,26.8,1143782,0
2012-03-01,26.866,27.045,26.498,26.698,1221977,0
2012-03-02,26.698,27.015,26.481,26.498,1022085,0
2012-03-05,26.498,26.64,25.955,26.189,788160,0
2012-03-06,25.681,25.709,24.938,25.022,942488,0
2012-03-07,25.173,25.323,25.004,25.061,828985,0
2012-03-08,25.362,25.399,25.022,25.183,901062,0
2012-03-09,25.183,25.493,25.145,25.362,728125,0
2012-03-12,25.454,25.503,25.041,25.154,525517,0
2012-03-13,25.425,25.877,25.352,25.868,1221218,0
2012-03-14,25.868,25.994,25.483,25.503,828832,0
2012-03-15,25.541,25.784,25.38,25.624,1008588,0
2012-03-16,25.662,26.368,25.662,26.301,1440317,0
2012-03-19,26.246,26.951,26.227,26.82,838046,0
2012-03-20,26.66,26.892,26.349,26.63,849800,0
2012-03-21,26.735,26.735,26.142,26.142,746060,0
2012-03-22,25.812,25.849,25.106,25.106,1204322,0
2012-03-23,24.881,25.633,24.844,25.287,918751,0
2012-03-26,25.69,25.896,25.569,25.784,986643,0
2012-03-27,25.803,25.868,25.38,25.389,807226,0
2012-03-28,25.389,25.559,24.844,25.211,827222,0
2012-03-29,25.014,25.041,24.355,24.778,874845,0
2012-03-30,24.938,25.125,24.45,24.552,970488,0
2012-04-02,24.45,24.768,24.402,24.45,1316086,0
2012-04-03,24.45,24.532,23.96,24.11,1087814,0
2012-04-04,23.809,23.894,23.319,23.319,1468244,0
2012-04-05,23.218,23.751,23.208,23.384,535256,0
2012-04-09,22.877,23.093,22.756,22.887,1423788,0
2012-04-10,22.822,22.905,22.371,22.436,1301823,0
2012-04-11,22.793,22.887,22.381,22.446,813371,0
2012-04-12,22.482,23.412,22.482,23.374,1046905,0
2012-04-13,23.31,23.327,22.584,22.719,1120295,0
2012-04-16,22.905,23.038,22.464,22.52,772650,0
2012-04-17,22.784,23.046,22.774,22.851,724770,0
2012-04-18,22.719,22.831,22.575,22.719,905805,0
2012-04-19,22.765,23.093,22.671,22.877,1015332,0
2012-04-20,23.009,23.132,22.914,22.961,1003589,0
2012-04-23,22.547,22.709,22.342,22.604,910529,0
2012-04-24,22.671,23.123,22.614,22.99,933810,0
2012-04-25,23.319,23.48,23.009,23.31,694727,0
2012-04-26,23.169,23.704,23.103,23.557,1172985,0
2012-04-27,23.657,23.761,23.237,23.605,637397,0
2012-04-30,23.48,23.539,23.257,23.384,840739,0
2012-05-01,23.319,24.28,23.257,23.987,950993,0
2012-05-02,23.751,23.913,23.547,23.799,1213556,0
2012-05-03,23.761,23.894,23.319,23.432,1188358,0
2012-05-04,23.237,23.384,23.076,23.152,1073651,0
2012-05-07,23.152,23.403,22.897,23.066,1459029,0
2012-05-08,22.877,23.009,22.342,22.464,2537106,0
2012-05-09,22.106,22.381,21.824,22.284,2170245,0
2012-05-10,22.575,22.691,21.919,22.002,1545094,0
2012-05-11,21.787,22.304,21.645,21.919,1164399,0
2012-05-14,21.655,21.748,20.93,20.987,2240604,0
2012-05-15,21.017,21.063,20.497,20.686,2486035,0
2012-05-16,20.817,20.921,20.177,20.197,2040305,0
2012-05-17,20.235,20.284,19.604,20.138,6002621,0
2012-05-18,20.31,20.31,19.604,19.745,2751538,0
2012-05-21,19.755,19.876,19.66,19.831,2802598,0
2012-05-22,19.971,20.301,19.755,19.895,1479595,0
2012-05-23,19.688,20.157,19.322,19.99,4663444,0
2012-05-24,20.084,20.094,19.519,19.698,1323103,0
2012-05-25,19.725,20,19.688,19.782,1193888,0
2012-05-29,19.971,20.254,19.782,20.206,1600132,0
2012-05-30,19.904,19.961,19.519,19.567,1009704,0
2012-05-31,19.557,19.643,18.863,19.115,3386106,0
2012-06-01,18.72,18.917,18.711,18.804,2484354,0
2012-06-04,18.863,18.946,18.419,18.662,2969187,0
2012-06-05,18.586,19.011,18.577,18.833,1130586,0
2012-06-06,19.011,19.434,18.963,19.434,1147371,0
2012-06-07,19.688,19.867,19.199,19.295,1043538,0
2012-06-08,19.143,19.529,18.863,19.529,984469,0
2012-06-11,19.755,19.755,19.068,19.095,908049,0
2012-06-12,19.189,19.614,19.049,19.604,1212865,0
2012-06-13,19.539,19.651,19.267,19.35,1215405,0
2012-06-14,19.416,19.576,19.257,19.509,865704,0
2012-06-15,19.643,20.157,19.387,20.138,1673380,0
2012-06-18,19.971,19.99,19.782,19.831,822463,0
2012-06-19,20.019,20.545,19.951,20.403,1087265,0
2012-06-20,20.442,20.535,20.038,20.254,804099,0
2012-06-21,20.301,20.403,19.509,19.519,876587,0
2012-06-22,19.557,19.971,19.462,19.924,1483528,0
2012-06-25,19.586,19.634,19.058,19.124,1406594,0
2012-06-26,19.199,19.416,18.953,19.068,982021,0
2012-06-27,19.115,19.604,19.058,19.49,523634,0
2012-06-28,19.287,19.462,18.927,19.453,684751,0
2012-06-29,19.971,20.102,19.792,20.01,1049307,0
2012-07-02,20.067,20.301,19.755,20.254,1133652,0
2012-07-03,20.235,20.968,20.167,20.958,605782,0
2012-07-05,20.864,20.902,20.084,20.128,1064463,0
2012-07-06,19.841,20.094,19.841,20.057,602932,0
2012-07-09,19.941,20.31,19.755,20.057,1006302,0
2012-07-10,20.187,20.319,19.576,19.68,831799,0
2012-07-11,19.67,20.452,19.66,20.347,1127760,0
2012-07-12,20.138,20.319,19.821,20.157,907446,0
2012-07-13,20.187,21.063,20.157,21.007,976294,0
2012-07-16,20.948,21.007,20.553,20.845,712776,0
2012-07-17,21.017,21.1,20.506,20.797,809854,0
2012-07-18,20.705,20.997,20.525,20.631,721657,0
2012-07-19,20.658,20.864,20.515,20.65,657061,0
2012-07-20,20.506,20.591,20.187,20.215,636052,0
2012-07-23,19.782,20.102,19.782,20.048,591620,0
2012-07-24,20.076,20.215,19.716,19.885,938373,0
2012-07-25,20.038,20.148,19.688,19.755,709880,0
2012-07-26,20.187,20.461,20.076,20.301,643743,0
2012-07-27,20.582,21.175,20.525,21.025,1103905,0
2012-07-30,20.921,21.138,20.797,20.892,645077,0
2012-07-31,20.742,20.93,20.347,20.393,610700,0
2012-08-01,20.515,20.742,20.366,20.488,733602,0
2012-08-02,20.01,20.148,19.209,19.34,1577338,0
2012-08-03,19.812,20.084,19.624,19.858,729128,0
2012-08-06,19.941,20.572,19.941,20.347,724605,0
2012-08-07,20.47,21.071,20.461,20.921,620679,0
2012-08-08,20.826,21.203,20.733,20.911,600811,0
2012-08-09,20.874,21.249,20.826,20.902,644443,0
2012-08-10,20.789,20.968,20.621,20.874,426342,0
2012-08-13,20.789,21.034,20.442,20.553,465138,0
2012-08-14,20.677,20.705,20.284,20.47,514232,0
2012-08-15,20.478,20.733,20.442,20.65,382198,0
2012-08-16,20.65,21.054,20.582,20.902,507277,0
2012-08-17,20.977,21.213,20.921,21.185,535730,0
2012-08-20,21.156,21.315,20.836,20.902,568931,0
2012-08-21,21.017,21.459,20.93,20.968,591676,0
2012-08-22,20.93,21.233,20.668,20.892,533947,0
2012-08-23,20.855,21.007,20.461,20.488,557061,0
2012-08-24,20.432,20.807,20.319,20.64,588937,0
2012-08-27,20.696,20.845,20.432,20.562,500655,0
2012-08-28,20.461,20.65,20.422,20.525,647653,0
2012-08-29,20.525,20.807,20.525,20.723,531746,0
2012-08-30,20.562,20.631,20.029,20.029,858333,0
2012-08-31,20.197,20.403,19.99,20.11,933339,0
2012-09-04,20.11,20.11,19.772,19.858,1203693,0
2012-09-05,19.941,20.01,19.576,19.688,1079209,0
2012-09-06,19.876,20.47,19.876,20.235,1065509,0
2012-09-07,20.383,20.752,20.291,20.733,978282,0
2012-09-10,20.705,20.864,20.515,20.553,857007,0
2012-09-11,20.601,20.902,20.572,20.733,459113,0
2012-09-12,20.817,21.1,20.78,20.93,812214,0
2012-09-13,20.911,21.608,20.752,21.54,1009819,0
2012-09-14,21.635,22.52,21.635,22.473,1046449,0
2012-09-17,22.464,22.473,21.862,22.002,626457,0
2012-09-18,21.946,22.126,21.806,22.002,640356,0
2012-09-19,22.05,22.623,21.91,22.491,973447,0
2012-09-20,22.226,22.464,21.89,22.333,817487,0
2012-09-21,22.547,22.575,22.002,22.173,1649016,0
2012-09-24,21.919,22.642,21.919,22.482,1418574,0
2012-09-25,22.681,22.699,21.655,21.665,989250,0
2012-09-26,21.665,21.89,21.495,21.665,642286,0
2012-09-27,21.852,22.002,21.72,21.748,1059574,0
2012-09-28,21.608,21.72,21.305,21.402,940264,0
2012-10-01,21.56,21.966,21.477,21.532,974391,0
2012-10-02,21.608,21.834,21.362,21.608,688929,0
2012-10-03,21.655,21.824,21.495,21.54,730496,0
2012-10-04,21.72,21.91,21.626,21.806,719293,0
2012-10-05,21.975,22.106,21.55,21.578,793200,0
2012-10-08,21.467,21.56,21.315,21.486,557615,0
2012-10-09,21.486,21.57,21.071,21.081,783047,0
2012-10-10,21.071,21.185,20.742,20.826,626666,0
2012-10-11,21.138,21.166,20.845,20.93,685945,0
2012-10-12,20.892,21.017,20.65,20.807,601574,0
2012-10-15,21.017,21.034,20.686,20.958,581173,0
2012-10-16,21.081,21.213,20.817,21.108,571215,0
2012-10-17,21.193,21.673,21.091,21.618,775890,0
2012-10-18,21.522,21.757,21.421,21.711,979299,0
2012-10-19,21.655,21.777,21.286,21.296,953641,0
2012-10-22,21.268,21.55,21.063,21.362,520047,0
2012-10-23,21.1,21.166,20.742,20.921,760018,0
2012-10-24,20.958,21.054,20.742,20.864,579703,0
2012-10-25,21.175,21.477,21.091,21.459,689295,0
2012-10-26,21.411,21.504,21.071,21.175,708316,0
2012-10-31,21.324,21.504,21.223,21.353,951603,0
2012-11-01,21.431,21.739,21.286,21.608,1767845,0
2012-11-02,21.777,21.777,21.203,21.268,739873,0
2012-11-05,21.118,21.57,21.118,21.421,442610,0
2012-11-06,21.522,21.767,21.431,21.73,676891,0
2012-11-07,21.242,21.382,20.403,20.461,1385693,0
2012-11-08,20.611,20.78,20.138,20.167,802502,0
2012-11-09,20.067,20.733,20.019,20.506,702594,0
2012-11-12,21.353,21.382,19.331,19.885,13020610,0
2012-11-13,19.745,20.019,19.453,19.519,3348121,0
2012-11-14,19.755,19.831,19.387,19.47,2644500,0
2012-11-15,19.48,19.509,19.058,19.287,1916466,0
2012-11-16,19.303,19.586,18.804,19.267,2213906,0
2012-11-19,19.876,19.876,19.557,19.634,2798266,0
2012-11-20,19.634,19.725,19.48,19.725,2010341,0
2012-11-21,19.735,19.849,19.698,19.772,2358748,0
2012-11-23,19.941,20.019,19.755,19.849,1661214,0
2012-11-26,19.772,19.895,19.586,19.643,2862888,0
2012-11-27,19.624,19.735,19.576,19.67,3721486,0
2012-11-28,19.586,20.084,19.519,20.01,3520496,0
2012-11-29,20.138,20.393,20,20.356,2652823,0
2012-11-30,20.319,20.855,20.319,20.836,3171422,0
2012-12-03,20.93,21.193,20.892,21.108,3010878,0
2012-12-04,20.921,21.73,20.911,21.635,3088784,0
2012-12-05,21.655,21.946,21.56,21.816,3000892,0
2012-12-06,21.842,21.91,21.618,21.739,1837112,0
2012-12-07,21.89,21.919,21.618,21.824,1272074,0
2012-12-10,21.806,21.9,21.635,21.871,1458018,0
2012-12-11,22.01,22.191,21.9,21.994,1269260,0
2012-12-12,22.106,22.547,22.04,22.399,2195609,0
2012-12-13,22.303,22.568,21.989,22.074,1624070,0
2012-12-14,22.046,22.264,22.046,22.123,1040984,0
2012-12-17,22.254,22.586,22.207,22.511,1742033,0
2012-12-18,22.741,23.073,22.511,23.063,2042412,0
2012-12-19,23.15,23.15,22.664,22.788,2017580,0
2012-12-20,22.846,23.006,22.723,23.006,1737191,0
2012-12-21,22.808,22.919,22.521,22.664,2669600,0
2012-12-24,22.655,22.883,22.54,22.769,379872,0
2012-12-26,22.873,22.958,22.616,22.684,793111,0
2012-12-27,22.684,22.778,22.216,22.559,1254285,0
2012-12-28,22.399,22.492,22.293,22.313,954014,0
2012-12-31,22.273,22.625,22.216,22.616,1622822,0
2013-01-02,23.282,23.346,22.826,23.025,1704985,0
2013-01-03,23.082,23.187,22.826,22.9,2099852,0
2013-01-04,22.91,22.996,22.693,22.826,1741440,0
2013-01-07,22.778,22.873,22.455,22.635,1951820,0
2013-01-08,22.635,22.75,22.455,22.741,2067718,0
2013-01-09,22.798,22.855,22.635,22.674,2010545,0
2013-01-10,22.893,22.977,22.559,22.967,2687829,0
2013-01-11,22.967,23.082,22.817,22.996,1036865,0
2013-01-14,22.996,23.035,22.732,22.826,1193408,0
2013-01-15,22.674,22.967,22.625,22.9,1404243,0
2013-01-16,22.817,22.9,22.645,22.693,965820,0
2013-01-17,22.798,22.846,22.606,22.788,812781,0
2013-01-18,22.836,22.91,22.635,22.91,1019772,0
2013-01-22,22.929,23.236,22.826,23.227,1103303,0
2013-01-23,23.167,23.282,23.111,23.197,1301821,0
2013-01-24,23.207,23.66,23.187,23.578,1483080,0
2013-01-25,23.69,23.864,23.578,23.864,1162330,0
2013-01-28,23.874,23.968,23.708,23.814,1195963,0
2013-01-29,23.726,24.081,23.68,24.081,1021702,0
2013-01-30,24.061,24.223,23.834,24.053,1192631,0
2013-01-31,23.968,24.251,23.766,24.194,1756121,0
2013-02-01,24.356,24.366,23.874,24.053,2961648,0
2013-02-04,23.814,24.281,23.795,24.184,1746588,0
2013-02-05,24.318,24.681,24.174,24.497,1827416,0
2013-02-06,24.394,25.003,24.386,24.984,2450102,0
2013-02-07,24.993,25.411,24.717,25.383,2299220,0
2013-02-08,25.497,25.612,25.325,25.411,1427991,0
2013-02-11,25.383,25.526,25.174,25.269,1051203,0
2013-02-12,25.374,25.678,25.279,25.545,993699,0
2013-02-13,25.574,25.839,25.507,25.716,1758207,0
2013-02-14,25.648,26.258,25.603,26.211,1243626,0
2013-02-15,26.134,26.229,25.687,25.725,1669712,0
2013-02-19,25.81,25.965,25.687,25.839,2776006,0
2013-02-20,25.82,26.134,25.744,26.012,2017800,0
2013-02-21,25.895,26.249,25.801,25.965,2874105,0
2013-02-22,26.094,26.77,25.994,26.77,2656598,0
2013-02-25,26.847,26.942,25.355,25.439,2842644,0
2013-02-26,25.051,25.603,24.936,25.213,2529721,0
2013-02-27,25.24,25.507,24.984,25.411,2154180,0
2013-02-28,25.468,25.886,25.449,25.574,19669649,0
2013-03-01,25.64,25.801,24.975,25.097,4288076,0
2013-03-04,25.145,25.204,24.204,24.593,7321126,0
2013-03-05,24.795,25.174,24.623,24.897,3698260,0
2013-03-06,24.956,25.24,24.869,25.097,2042544,0
2013-03-07,25.154,25.298,24.812,25.068,2449593,0
2013-03-08,25.269,25.365,24.984,25.355,1615101,0
2013-03-11,25.24,25.411,24.671,25.355,1735722,0
2013-03-12,25.306,25.648,25.204,25.564,1837704,0
2013-03-13,25.545,25.603,25.145,25.306,1856685,0
2013-03-14,25.461,25.899,25.281,25.899,1319759,0
2013-03-15,25.814,26.08,25.596,25.969,3669641,0
2013-03-18,25.548,25.834,25.318,25.395,1632074,0
2013-03-19,25.404,25.758,25.062,25.252,1228870,0
2013-03-20,25.461,25.596,25.281,25.461,1203213,0
2013-03-21,25.338,25.681,25.235,25.338,1609798,0
2013-03-22,25.48,25.615,25.261,25.568,1143711,0
2013-03-25,25.728,25.909,25.5,25.748,1513484,0
2013-03-26,25.919,26.138,25.814,26.088,2145522,0
2013-03-27,25.979,26.006,25.606,25.909,2026403,0
2013-03-28,25.949,26.196,25.794,26.138,1805118,0
2013-04-01,26.071,26.567,25.87,26.147,1442458,0
2013-04-02,26.224,26.282,25.959,26.071,1252132,0
2013-04-03,26.088,26.272,25.785,26.147,1646132,0
2013-04-04,26.138,26.683,26.138,26.683,1688305,0
2013-04-05,26.338,26.338,25.919,26.196,1278410,0
2013-04-08,26.166,26.614,26.016,26.614,981861,0
2013-04-09,26.693,27.122,26.614,27.122,1216082,0
2013-04-10,27.187,27.768,27.13,27.768,1725767,0
2013-04-11,27.749,28.176,27.636,27.845,1821344,0
2013-04-12,27.68,27.749,27.349,27.664,1024091,0
2013-04-15,27.472,27.596,27.103,27.13,1801412,0
2013-04-16,27.406,28.205,27.349,28.185,1712273,0
2013-04-17,27.93,27.948,27.158,27.491,1738518,0
2013-04-18,27.54,27.577,27.033,27.252,1202002,0
2013-04-19,27.367,27.709,27.073,27.68,1499659,0
2013-04-22,27.729,27.978,27.28,27.864,1253527,0
2013-04-23,28.111,28.568,28.035,28.51,1387732,0
2013-04-24,28.626,28.959,28.548,28.872,1879178,0
2013-04-25,28.959,29.053,28.759,28.827,1343439,0
2013-04-26,28.779,28.789,28.482,28.578,780905,0
2013-04-29,28.74,28.809,28.518,28.74,805482,0
2013-04-30,29.072,29.435,28.682,29.435,2097498,0
2013-05-01,29.357,29.435,28.799,29.16,2131905,0
2013-05-02,29.257,29.636,29.072,29.636,1240159,0
2013-05-03,29.826,30.273,29.626,29.817,1713743,0
2013-05-06,29.834,30.409,29.834,30.381,1386868,0
2013-05-07,30.492,30.904,30.332,30.492,1236410,0
2013-05-08,30.502,30.809,30.419,30.683,1338063,0
2013-05-09,30.568,30.732,30.235,30.352,1253125,0
2013-05-10,30.39,30.483,29.636,30.206,1716610,0
2013-05-13,30.094,30.293,29.951,30.196,1155903,0
2013-05-14,30.206,30.446,30.176,30.352,1140747,0
2013-05-15,30.283,30.342,30.009,30.293,1510077,0
2013-05-16,30.168,30.446,30.074,30.206,1041128,0
2013-05-17,30.265,30.616,30.196,30.512,993867,0
2013-05-20,30.512,30.674,30.206,30.371,1118803,0
2013-05-21,30.371,30.492,30.047,30.084,1073243,0
2013-05-22,30.094,30.483,29.514,29.807,2108181,0
2013-05-23,29.396,29.396,28.949,29.14,2429137,0
2013-05-24,28.929,29.237,28.845,29.21,903859,0
2013-05-28,29.636,30.019,29.053,29.683,2129390,0
2013-05-29,29.464,29.853,29.247,29.504,1229897,0
2013-05-30,29.504,30.129,29.504,30.038,1235069,0
2013-05-31,30.001,30.355,29.834,29.903,2048553,0
2013-06-03,29.989,30.028,28.892,29.265,1266378,0
2013-06-04,29.21,29.282,28.379,28.5,1740609,0
2013-06-05,28.444,28.518,27.835,27.845,1624340,0
2013-06-06,27.864,28.157,27.406,27.978,1713673,0
2013-06-07,28.224,28.379,27.978,28.13,1428614,0
2013-06-10,28.224,28.283,27.758,27.873,1147669,0
2013-06-11,27.559,27.616,27.024,27.033,1709684,0
2013-06-12,27.242,27.289,26.416,26.442,1776281,0
2013-06-13,26.474,26.912,26.455,26.883,1398359,0
2013-06-14,26.883,26.932,26.464,26.511,984564,0
2013-06-17,26.715,26.942,26.302,26.492,1240669,0
2013-06-18,26.55,26.656,26.071,26.13,1745578,0
2013-06-19,26.071,26.11,25.234,25.242,2601991,0
2013-06-20,24.985,25.032,24.172,24.268,2480209,0
2013-06-21,24.459,24.831,24.088,24.554,3872734,0
2013-06-24,24.278,24.392,23.592,23.81,2543316,0
2013-06-25,24.115,24.288,23.721,23.859,2162843,0
2013-06-26,24.088,24.088,23.637,23.888,1821181,0
2013-06-27,24.133,24.822,23.964,24.661,1843563,0
2013-06-28,24.583,25.206,24.468,25.042,2882484,0
2013-07-01,25.127,25.404,25.107,25.261,1662795,0
2013-07-02,25.29,25.529,24.795,24.936,1548793,0
2013-07-03,24.736,24.966,24.573,24.592,906061,0
2013-07-05,24.765,24.985,24.736,24.956,964779,0
2013-07-08,25.042,25.098,24.459,24.496,1867982,0
2013-07-09,24.689,25.062,24.544,24.927,1275474,0
2013-07-10,24.888,25.117,24.612,24.869,1104519,0
2013-07-11,25.251,25.607,25.062,25.587,1319580,0
2013-07-12,25.587,25.607,25.29,25.568,944757,0
2013-07-15,25.615,25.815,25.481,25.558,1104089,0
2013-07-16,25.568,25.805,25.51,25.749,955035,0
2013-07-17,25.91,26.158,25.749,26.12,949028,0
2013-07-18,26.226,26.724,26.207,26.715,1263742,0
2013-07-19,26.686,26.686,26.187,26.436,1031690,0
2013-07-22,26.445,26.56,26.312,26.428,1067721,0
2013-07-23,26.418,26.58,26.217,26.502,970754,0
2013-07-24,26.502,26.606,25.94,25.98,1203019,0
2013-07-25,25.852,26.045,25.769,25.998,881139,0
2013-07-26,25.795,25.815,25.452,25.795,718730,0
2013-07-29,25.682,25.778,25.234,25.251,1046363,0
2013-07-30,25.49,25.672,25.414,25.51,920177,0
2013-07-31,25.607,25.739,25.242,25.624,1232569,0
2013-08-01,25.825,26.187,25.7,26.168,1074101,0
2013-08-02,26.063,26.063,25.624,25.871,825270,0
2013-08-05,25.778,26.026,25.548,25.835,651928,0
2013-08-06,25.719,25.835,25.519,25.558,687358,0
2013-08-07,25.49,25.643,25.196,25.558,1269725,0
2013-08-08,25.729,25.785,25.51,25.729,770914,0
2013-08-09,25.691,26.017,25.432,25.96,873148,0
2013-08-12,25.815,25.94,25.51,25.633,1040774,0
2013-08-13,25.7,25.881,25.652,25.691,925988,0
2013-08-14,25.624,25.739,25.49,25.519,831154,0
2013-08-15,25.281,25.5,25.186,25.29,1262270,0
2013-08-16,25.224,25.423,25.147,25.395,1160436,0
2013-08-19,25.308,25.367,24.487,24.534,1271100,0
2013-08-20,24.515,24.785,24.307,24.698,816561,0
2013-08-21,24.622,24.698,24.345,24.422,810835,0
2013-08-22,24.478,24.726,24.355,24.478,851403,0
2013-08-23,24.602,24.879,24.392,24.841,601664,0
2013-08-26,24.851,24.946,24.563,24.583,634975,0
2013-08-27,24.298,24.451,23.99,24,670512,0
2013-08-28,24.009,24.191,23.761,23.78,1178941,0
2013-08-29,23.712,24.058,23.684,23.954,704604,0
2013-08-30,24,24,23.703,23.81,935441,0
2013-09-03,24.045,24.475,23.997,24.371,1708684,0
2013-09-04,24.343,25.126,24.275,25.013,1551542,0
2013-09-05,25.013,25.261,25.013,25.155,1063239,0
2013-09-06,25.27,25.51,25.021,25.376,1003506,0
2013-09-09,25.357,26.053,25.318,26.036,1034999,0
2013-09-10,26.362,26.745,26.219,26.698,1444045,0
2013-09-11,26.666,26.752,26.37,26.59,1264368,0
2013-09-12,26.467,26.717,26.322,26.362,846200,0
2013-09-13,26.457,26.717,26.342,26.659,970274,0
2013-09-16,26.935,27.156,26.812,27.091,1272403,0
2013-09-17,27.101,27.52,26.639,26.85,2410711,0
2013-09-18,26.792,26.802,26.189,26.505,2234665,0
2013-09-19,26.532,26.669,26.411,26.43,1536982,0
2013-09-20,26.542,26.669,26.091,26.101,4462497,0
2013-09-23,25.901,26.131,25.786,25.882,1366473,0
2013-09-24,25.863,26.209,25.779,25.921,1351633,0
2013-09-25,25.961,26.276,25.951,26.111,990953,0
2013-09-26,26.141,26.322,26.027,26.199,691670,0
2013-09-27,25.991,26.257,25.931,26.131,1117263,0
2013-09-30,25.816,26.141,25.786,26.073,1264877,0
2013-10-01,26.091,26.552,26.037,26.219,1715010,0
2013-10-02,26.046,26.542,25.951,26.542,1605527,0
2013-10-03,26.457,26.457,26.082,26.141,1554125,0
2013-10-04,26.111,26.505,26.009,26.495,1492650,0
2013-10-07,26.286,26.381,26.141,26.179,1355663,0
2013-10-08,26.121,26.362,25.981,25.991,1646967,0
2013-10-09,26.091,26.276,25.673,26.219,1343126,0
2013-10-10,26.532,26.868,26.532,26.868,2133543,0
2013-10-11,26.887,27.549,26.802,27.549,1596357,0
2013-10-14,27.337,27.367,26.965,27.337,773833,0
2013-10-15,27.279,27.288,26.717,26.822,807713,0
2013-10-16,27.021,27.357,26.906,27.223,1164604,0
2013-10-17,27.081,27.52,27.051,27.214,971111,0
2013-10-18,27.298,27.482,27.232,27.472,794075,0
2013-10-21,27.453,27.549,27.376,27.549,612596,0
2013-10-22,27.7,28.296,27.616,28.217,1351113,0
2013-10-23,28.132,28.227,27.875,28.067,903570,0
2013-10-24,28.114,28.178,27.885,28.094,891899,0
2013-10-25,28.075,28.159,27.758,27.904,922947,0
2013-10-28,27.969,27.988,27.778,27.895,934243,0
2013-10-29,27.904,28.057,27.511,27.587,997006,0
2013-10-30,27.636,27.865,27.52,27.616,757170,0
2013-10-31,27.616,27.69,27.128,27.128,1068212,0
2013-11-01,27.214,27.53,27.185,27.482,5358102,0
2013-11-04,27.549,27.941,27.511,27.885,1040256,0
2013-11-05,27.797,28.047,27.606,27.865,1085034,0
2013-11-06,27.865,28.188,27.74,27.836,766553,0
2013-11-07,28.008,28.018,27.166,27.241,859784,0
2013-11-08,27.185,27.665,27.111,27.645,989375,0
2013-11-11,27.645,27.69,27.425,27.52,600565,0
2013-11-12,27.482,27.491,26.916,26.965,864198,0
2013-11-13,26.841,26.906,26.591,26.906,944818,0
2013-11-14,27.011,27.071,26.726,26.859,1094107,0
2013-11-15,26.755,27.27,26.755,27.061,1224934,0
2013-11-18,27.176,27.52,26.984,27.021,686307,0
2013-11-19,26.992,27.596,26.945,27.136,1010573,0
2013-11-20,27.136,27.232,26.562,26.649,903591,0
2013-11-21,26.698,27.136,26.689,27.081,1215597,0
2013-11-22,27.156,27.665,27.041,27.655,883626,0
2013-11-25,27.68,27.941,27.636,27.68,712392,0
2013-11-26,27.626,27.904,27.463,27.463,913364,0
2013-11-27,27.53,27.749,27.288,27.318,636803,0
2013-11-29,27.318,27.69,27.166,27.435,542675,0
2013-12-02,27.435,27.817,27.128,27.195,712389,0
2013-12-03,27.101,27.176,26.322,26.609,1279077,0
2013-12-04,26.438,26.916,26.342,26.745,958094,0
2013-12-05,26.639,26.782,26.381,26.582,981841,0
2013-12-06,26.896,26.935,26.649,26.906,642801,0
2013-12-09,26.955,27.041,26.755,26.841,772586,0
2013-12-10,26.841,26.887,26.552,26.609,766092,0
2013-12-11,26.582,26.639,25.843,25.941,1252137,0
2013-12-12,26.002,26.517,25.884,26.336,1213250,0
2013-12-13,26.441,26.546,26.039,26.094,702881,0
2013-12-16,26.172,26.434,26.066,26.326,1424385,0
2013-12-17,26.527,26.527,26.066,26.434,1276772,0
2013-12-18,26.424,26.807,25.884,26.777,1263592,0
2013-12-19,26.693,26.693,26.251,26.298,928290,0
2013-12-20,26.356,27.066,26.336,26.817,2197542,0
2013-12-23,26.89,27.142,26.797,26.997,791883,0
2013-12-24,26.988,27.133,26.881,27.096,274334,0
2013-12-26,27.124,27.401,27.124,27.237,573686,0
2013-12-27,27.237,27.507,27.006,27.036,654235,0
2013-12-30,27.096,27.449,27.086,27.142,783974,0
2013-12-31,27.2,27.421,27.066,27.19,769972,0
2014-01-02,27.219,27.487,27.096,27.343,1289539,0
2014-01-03,27.313,27.478,27.116,27.219,907039,0
2014-01-06,27.266,27.323,26.787,26.855,939122,0
2014-01-07,26.95,27.096,26.712,26.787,838489,0
2014-01-08,26.75,27.046,26.556,26.673,1553210,0
2014-01-09,26.827,26.93,26.46,26.777,889128,0
2014-01-10,26.817,27.152,26.807,27.036,992545,0
2014-01-13,26.95,27.046,26.212,26.26,1576819,0
2014-01-14,26.307,26.576,26.289,26.489,1108711,0
2014-01-15,26.489,26.767,26.221,26.74,1707204,0
2014-01-16,26.702,27.247,26.586,26.721,1706945,0
2014-01-17,26.767,27.228,26.415,26.807,2423746,0
2014-01-21,26.96,27.421,26.731,27.303,7499419,0
2014-01-22,27.392,27.555,27.353,27.487,1975877,0
2014-01-23,27.323,27.411,26.807,26.969,2122633,0
2014-01-24,26.807,26.807,26.298,26.298,2494079,0
2014-01-27,26.279,26.395,25.731,25.934,2233829,0
2014-01-28,26.021,26.498,25.984,26.441,1614104,0
2014-01-29,26.434,26.536,26.152,26.231,1417926,0
2014-01-30,26.385,26.441,26.241,26.405,1116956,0
2014-01-31,25.904,26.326,25.845,26.221,1832177,0
2014-02-03,25.924,25.984,24.984,25.261,3952287,0
2014-02-04,25.358,25.635,25.156,25.589,1798996,0
2014-02-05,25.511,25.904,25.424,25.541,1387707,0
2014-02-06,25.58,25.934,25.541,25.904,1911987,0
2014-02-07,26.03,26.613,26.03,26.586,1478587,0
2014-02-10,26.594,27.006,26.395,26.997,1541770,0
2014-02-11,26.93,27.247,26.92,27.124,1993223,0
2014-02-12,27.076,27.162,26.9,27.036,1456060,0
2014-02-13,26.787,27.256,26.653,27.142,1001819,0
2014-02-14,27.076,27.191,26.855,26.988,1231150,0
2014-02-18,26.997,27.228,26.855,27.066,1363093,0
2014-02-19,27.056,27.142,26.47,26.498,2438768,0
2014-02-20,26.566,26.731,26.385,26.673,1273365,0
2014-02-21,26.673,27.026,26.673,26.817,1315781,0
2014-02-24,26.827,27.133,26.797,26.837,1467555,0
2014-02-25,26.827,26.89,26.594,26.855,2525945,0
2014-02-26,26.863,26.91,26.712,26.855,1633698,0
2014-02-27,26.74,27.016,26.673,27.006,1604024,0
2014-02-28,27.006,27.066,26.673,26.806,2173542,0
2014-03-03,26.536,26.643,26.152,26.441,2754396,0
2014-03-04,26.837,27.142,26.721,27.076,2453048,0
2014-03-05,27.066,27.096,26.712,26.863,1132678,0
2014-03-06,26.89,27.237,26.837,26.89,1786311,0
2014-03-07,27.016,27.016,26.603,26.721,1265517,0
2014-03-10,26.702,26.712,26.385,26.46,1315916,0
2014-03-11,26.48,26.489,25.741,25.837,2552076,0
2014-03-12,25.664,25.78,25.56,25.626,1275879,0
2014-03-13,25.647,25.686,25.118,25.216,1763285,0
2014-03-14,25.236,25.416,25.177,25.32,1205394,0
2014-03-17,25.454,25.667,25.302,25.379,974170,0
2014-03-18,25.445,25.677,25.34,25.657,1437487,0
2014-03-19,25.715,25.754,25.388,25.533,1409189,0
2014-03-20,25.435,25.638,25.302,25.582,1173683,0
2014-03-21,26.436,26.436,25.84,26.108,2444515,0
2014-03-24,26.108,26.186,25.774,25.967,1200232,0
2014-03-25,26.07,26.216,25.927,26.147,1110890,0
2014-03-26,26.206,26.436,25.774,25.791,1521515,0
2014-03-27,25.724,25.821,25.513,25.705,1278105,0
2014-03-28,25.868,26.379,25.858,26.235,1332239,0
2014-03-31,26.503,27.032,26.428,26.926,2458517,0
2014-04-01,26.966,27.012,26.522,26.782,1390878,0
2014-04-02,26.859,26.868,26.628,26.668,1081619,0
2014-04-03,26.745,26.745,26.196,26.311,1218340,0
2014-04-04,26.445,26.541,25.957,25.997,1097519,0
2014-04-07,25.947,25.957,25.523,25.618,1787722,0
2014-04-08,25.601,25.638,25.244,25.36,2073920,0
2014-04-09,25.398,25.572,25.34,25.523,2023381,0
2014-04-10,25.523,25.811,25.177,25.379,2248978,0
2014-04-11,25.157,25.369,24.773,24.802,2407104,0
2014-04-14,24.985,25.108,24.56,24.821,2392598,0
2014-04-15,24.84,24.975,24.418,24.763,1295966,0
2014-04-16,24.975,25.099,24.753,25.004,1582439,0
2014-04-17,24.985,25.187,24.917,25.079,2687107,0
2014-04-21,25.099,25.236,24.946,25.042,1233611,0
2014-04-22,25.014,25.435,24.917,25.32,1503031,0
2014-04-23,25.31,25.398,25.167,25.244,826705,0
2014-04-24,25.34,25.388,25.079,25.206,838819,0
2014-04-25,25.148,25.236,24.704,24.724,995420,0
2014-04-28,24.85,24.985,24.157,24.418,1611106,0
2014-04-29,24.57,24.678,24.521,24.619,988855,0
2014-04-30,24.57,24.59,24.331,24.541,1114322,0
2014-05-01,24.521,24.714,24.456,24.649,706053,0
2014-05-02,24.649,25.079,24.609,24.773,1097925,0
2014-05-05,24.678,24.734,24.408,24.59,633758,0
2014-05-06,24.551,24.678,24.341,24.359,1185145,0
2014-05-07,24.418,24.704,24.293,24.696,1631246,0
2014-05-08,24.619,25.032,24.56,24.763,1267011,0
2014-05-09,25.052,25.052,24.474,24.619,1440032,0
2014-05-12,24.783,24.783,24.379,24.511,1472396,0
2014-05-13,24.483,24.639,24.408,24.511,1213397,0
2014-05-14,24.599,24.753,24.379,24.502,1460734,0
2014-05-15,24.483,24.57,24.1,24.195,1669062,0
2014-05-16,24.214,24.214,23.801,24.137,1262532,0
2014-05-19,24.042,24.175,23.898,24.128,1098322,0
2014-05-20,24.032,24.032,23.627,23.685,1729886,0
2014-05-21,23.722,23.926,23.582,23.627,2023536,0
2014-05-22,23.627,24.388,23.627,24.273,1522228,0
2014-05-23,24.253,24.551,24.195,24.437,975764,0
2014-05-27,24.619,24.917,24.551,24.859,1344667,0
2014-05-28,24.868,25.004,24.724,24.773,1039794,0
2014-05-29,24.802,24.926,24.56,24.649,798052,0
2014-05-30,24.609,24.793,24.521,24.669,2294609,0
2014-06-02,24.704,24.859,24.474,24.521,781405,0
2014-06-03,24.474,24.492,24.042,24.042,1297508,0
2014-06-04,24.042,24.233,23.983,24.214,1354581,0
2014-06-05,24.263,24.734,24.081,24.659,1273550,0
2014-06-06,24.669,25.244,24.669,25.148,1216532,0
2014-06-09,25.118,25.454,25.069,25.292,1056579,0
2014-06-10,25.157,25.292,25.108,25.236,643000,0
2014-06-11,25.079,25.079,24.85,24.887,1012902,0
2014-06-12,24.91,24.987,24.745,24.813,979059,0
2014-06-13,24.813,24.9,24.631,24.842,977724,0
2014-06-16,24.823,25.229,24.726,25.219,1480336,0
2014-06-17,25.2,25.605,24.997,25.576,4214853,0
2014-06-18,25.508,25.749,25.286,25.671,2043244,0
2014-06-19,25.671,25.759,25.429,25.719,1925967,0
2014-06-20,25.816,25.816,25.392,25.605,2728197,0
2014-06-23,25.586,25.71,25.364,25.546,1597795,0
2014-06-24,25.449,25.546,25.296,25.382,1579721,0
2014-06-25,25.247,25.556,25.238,25.468,1363558,0
2014-06-26,25.488,25.488,25.121,25.286,842639,0
2014-06-27,25.238,25.605,25.131,25.2,4501700,0
2014-06-30,25.2,25.382,25.055,25.276,1829358,0
2014-07-01,25.354,25.546,25.092,25.121,1718852,0
2014-07-02,25.035,25.092,24.745,24.832,1130497,0
2014-07-03,24.969,25.082,24.851,24.959,666262,0
2014-07-07,24.86,24.86,24.523,24.716,968436,0
2014-07-08,24.621,24.651,24.294,24.419,1125413,0
2014-07-09,24.456,24.651,24.448,24.611,1319144,0
2014-07-10,24.1,24.641,24.1,24.611,1177863,0
2014-07-11,24.582,24.601,24.304,24.553,1066966,0
2014-07-14,24.765,24.88,24.641,24.689,852037,0
2014-07-15,24.651,24.842,24.448,24.448,1240285,0
2014-07-16,24.533,24.651,24.332,24.38,1154602,0
2014-07-17,24.322,24.38,24.148,24.148,1131386,0
2014-07-18,24.215,24.438,24.148,24.399,1241575,0
2014-07-21,24.304,24.342,24.158,24.158,842259,0
2014-07-22,24.215,24.429,24.176,24.234,1021983,0
2014-07-23,24.342,24.342,24.1,24.119,1157957,0
2014-07-24,24.186,24.465,24.061,24.448,875249,0
2014-07-25,24.38,24.389,24.176,24.176,479874,0
2014-07-28,24.138,24.284,24.003,24.148,967685,0
2014-07-29,24.215,24.419,24.119,24.119,785489,0
2014-07-30,24.215,24.294,24.052,24.129,1418063,0
2014-07-31,23.983,24.081,23.636,23.821,2092422,0
2014-08-01,23.781,23.908,23.434,23.664,1185555,0
2014-08-04,23.713,23.801,23.504,23.742,833849,0
2014-08-05,23.655,23.975,23.543,23.591,1316404,0
2014-08-06,23.571,23.926,23.524,23.713,607950,0
2014-08-07,23.772,23.956,23.385,23.464,1048556,0
2014-08-08,23.571,23.571,23.224,23.414,2039481,0
2014-08-11,23.543,23.908,23.424,23.851,1025563,0
2014-08-12,23.801,24.052,23.742,24.022,1053538,0
2014-08-13,24.119,24.332,24.119,24.225,1463707,0
2014-08-14,24.234,24.244,24.061,24.167,884527,0
2014-08-15,24.225,24.38,23.871,24.081,1239848,0
2014-08-18,24.148,24.264,23.975,24.022,2560371,0
2014-08-19,24.032,24.186,23.966,24.003,1224697,0
2014-08-20,23.926,24.138,23.926,24.042,793291,0
2014-08-21,24.052,24.264,24.052,24.158,1381502,0
2014-08-22,24.1,24.225,23.936,24.11,1784669,0
2014-08-25,24.254,24.36,24.071,24.11,1059915,0
2014-08-26,24.119,24.186,24.052,24.1,773896,0
2014-08-27,24.11,24.11,23.946,23.966,625486,0
2014-08-28,23.88,23.966,23.772,23.861,709057,0
2014-08-29,23.926,24.052,23.861,24.032,860998,0
2014-09-02,24.119,24.244,23.956,24.052,1147459,0
2014-09-03,24.294,24.591,24.148,24.582,3786949,0
2014-09-04,24.601,25.256,24.572,25.247,2445267,0
2014-09-05,25.314,25.429,25.111,25.411,1793573,0
2014-09-08,25.373,25.537,25.16,25.256,1535681,0
2014-09-09,25.247,25.266,24.785,24.832,1652194,0
2014-09-10,24.842,25.035,24.726,24.851,1424264,0
2014-09-11,24.796,24.913,24.653,24.913,1265458,0
2014-09-12,24.903,25.27,24.844,25.212,1619852,0
2014-09-15,25.105,25.163,24.682,24.893,1232391,0
2014-09-16,24.913,24.99,24.691,24.718,877490,0
2014-09-17,24.738,24.873,24.555,24.728,1197638,0
2014-09-18,24.834,24.922,24.653,24.873,1104317,0
2014-09-19,25.019,25.048,24.4,24.564,2023839,0
2014-09-22,24.545,24.564,24.12,24.187,1375050,0
2014-09-23,24.159,24.226,23.831,23.851,1101592,0
2014-09-24,23.841,23.946,23.694,23.871,1240868,0
2014-09-25,23.791,23.871,23.364,23.413,1683219,0
2014-09-26,23.443,23.694,23.354,23.625,1027613,0
2014-09-29,23.443,23.453,23.262,23.309,1464739,0
2014-09-30,23.232,23.394,22.94,23.038,1772599,0
2014-10-01,23.028,23.038,22.582,22.651,2491325,0
2014-10-02,22.622,22.835,22.342,22.806,2203382,0
2014-10-03,22.854,23.232,22.854,23.028,2756589,0
2014-10-06,23.155,23.318,22.592,22.748,1777997,0
2014-10-07,22.582,22.592,21.812,21.878,4250412,0
2014-10-08,21.908,22.283,21.685,22.273,3204323,0
2014-10-09,22.273,22.303,21.463,21.635,3558510,0
2014-10-10,21.597,21.675,21.172,21.182,3849302,0
2014-10-13,21.221,21.426,20.69,20.709,2609455,0
2014-10-14,20.814,21.277,20.794,20.95,2567066,0
2014-10-15,20.777,21.172,20.418,21.105,3641417,0
2014-10-16,20.814,21.502,20.728,21.143,2315339,0
2014-10-17,21.492,21.83,21.366,21.577,2671742,0
2014-10-20,21.529,21.695,21.337,21.607,2452666,0
2014-10-21,21.733,22.215,21.675,21.908,2282717,0
2014-10-22,21.917,22.071,21.695,21.742,1922187,0
2014-10-23,21.917,22.42,21.868,22.244,1669456,0
2014-10-24,22.273,22.392,22.111,22.333,1310423,0
2014-10-27,22.224,22.224,21.936,22.16,790250,0
2014-10-28,22.197,22.748,22.031,22.739,1240569,0
2014-10-29,22.72,22.863,22.215,22.41,1699011,0
2014-10-30,22.283,22.476,22.206,22.41,1027035,0
2014-10-31,22.786,22.979,22.602,22.979,1580332,0
2014-11-03,22.95,23.125,22.815,22.854,1237703,0
2014-11-04,22.786,22.93,22.582,22.854,1253721,0
2014-11-05,22.979,23.135,22.854,23.115,790461,0
2014-11-06,22.854,23.155,22.854,23.057,929229,0
2014-11-07,23.095,23.262,22.96,22.999,1207736,0
2014-11-10,23.433,23.781,23.299,23.384,1899520,0
2014-11-11,23.345,23.609,23.299,23.551,1587731,0
2014-11-12,23.423,23.654,23.394,23.625,789994,0
2014-11-13,23.664,23.89,23.433,23.542,2124355,0
2014-11-14,23.561,23.674,23.443,23.59,1016869,0
2014-11-17,23.533,23.542,23.212,23.326,1426013,0
2014-11-18,23.384,23.781,23.354,23.704,786515,0
2014-11-19,23.713,23.722,23.394,23.423,1346491,0
2014-11-20,23.384,23.443,23.252,23.345,1564237,0
2014-11-21,23.6,23.742,23.309,23.354,2783648,0
2014-11-24,23.403,23.523,23.192,23.212,2394739,0
2014-11-25,23.202,23.212,22.883,22.969,3665890,0
2014-11-26,22.979,23.085,22.845,22.93,1829866,0
2014-11-28,22.969,22.969,22.188,22.352,1594322,0
2014-12-01,22.224,22.382,21.675,21.839,3526022,0
2014-12-02,21.839,21.984,21.705,21.849,2331999,0
2014-12-03,21.821,22.362,21.742,22.293,3115194,0
2014-12-04,22.303,22.362,22.197,22.313,1988127,0
2014-12-05,22.372,22.486,22.197,22.293,2726215,0
2014-12-08,22.273,22.382,22.081,22.244,1491680,0
2014-12-09,22.002,22.303,21.859,22.293,1761002,0
2014-12-10,22.264,22.264,21.782,21.868,3231727,0
2014-12-11,22.024,22.172,21.861,22.044,2694002,0
2014-12-12,21.891,21.92,21.114,21.124,8211393,0
2014-12-15,21.163,21.242,20.833,20.902,4157181,0
2014-12-16,20.642,20.892,20.311,20.386,4733581,0
2014-12-17,20.436,21.038,20.406,20.98,3224762,0
2014-12-18,21.298,21.55,21.259,21.427,2862127,0
2014-12-19,21.288,22.024,21.288,22.014,4520859,0
2014-12-22,21.997,22.054,21.647,21.958,2587166,0
2014-12-23,22.014,22.287,21.978,22.005,1312380,0
2014-12-24,21.978,22.005,21.627,21.744,644677,0
2014-12-26,21.823,21.978,21.707,21.716,1229881,0
2014-12-29,21.697,22.114,21.637,21.958,1225541,0
2014-12-30,21.92,22.014,21.851,21.948,1183623,0
2014-12-31,22.054,22.074,21.697,21.726,1396088,0
2015-01-02,21.841,21.987,21.647,21.929,1339960,0
2015-01-05,21.814,21.814,21.153,21.212,1846194,0
2015-01-06,21.278,21.288,20.622,20.99,2418370,0
2015-01-07,21.192,21.318,21.124,21.232,2259065,0
2015-01-08,21.456,22.114,21.377,22.094,1916519,0
2015-01-09,22.104,22.172,21.677,21.794,1815381,0
2015-01-12,21.744,21.784,21.259,21.427,1595319,0
2015-01-13,21.609,21.891,21.242,21.417,1902557,0
2015-01-14,21.076,21.212,20.717,21.192,1999197,0
2015-01-15,21.288,21.417,20.843,20.97,2636991,0
2015-01-16,20.892,21.173,20.833,21.163,1313283,0
2015-01-20,20.862,21.54,20.756,21.464,2216580,0
2015-01-21,21.328,21.784,21.242,21.716,1517031,0
2015-01-22,21.832,22.461,21.735,22.452,2680484,0
2015-01-23,22.366,22.558,22.094,22.327,1419759,0
2015-01-26,22.327,22.801,22.258,22.791,1111972,0
2015-01-27,22.52,23.101,22.48,22.917,1933614,0
2015-01-28,23.015,23.015,22.044,22.044,1426782,0
2015-01-29,22.005,22.209,21.754,22.172,1214473,0
2015-01-30,21.911,22.307,21.823,21.968,1441222,0
2015-02-02,21.958,22.134,21.707,22.094,1425565,0
2015-02-03,22.209,22.587,22.209,22.578,1343909,0
2015-02-04,22.395,22.725,22.386,22.548,1389963,0
2015-02-05,22.587,22.83,22.578,22.686,1217917,0
2015-02-06,22.81,23.005,22.578,22.666,1258021,0
2015-02-09,22.548,22.888,22.49,22.84,1173439,0
2015-02-10,22.975,23.053,22.597,22.686,1469783,0
2015-02-11,22.656,22.725,22.386,22.578,1328735,0
2015-02-12,22.656,22.888,22.597,22.781,1902628,0
2015-02-13,22.781,22.907,22.607,22.772,1432790,0
2015-02-17,22.772,23.063,22.646,22.985,1280585,0
2015-02-18,22.858,23.121,22.83,23.101,1119291,0
2015-02-19,23.063,24.031,22.907,23.208,1361362,0
2015-02-20,23.198,23.361,22.878,23.361,739154,0
2015-02-23,23.45,23.45,23.043,23.168,957945,0
2015-02-24,23.188,23.607,23.188,23.42,1141049,0
2015-02-25,23.42,23.45,23.159,23.315,932483,0
2015-02-26,23.267,23.361,22.956,23.034,965785,0
2015-02-27,23.005,23.151,22.81,22.995,1428943,0
2015-03-02,22.985,23.111,22.84,22.965,1226396,0
2015-03-03,22.878,23.258,22.83,23.248,1276237,0
2015-03-04,23.101,23.188,22.734,23.053,921963,0
2015-03-05,23.131,23.277,22.956,23.218,746631,0
2015-03-06,23.131,23.351,22.617,22.686,1760852,0
2015-03-09,22.666,22.781,22.52,22.676,1166849,0
2015-03-10,22.51,22.587,22.248,22.327,1226496,0
2015-03-11,22.346,22.587,22.258,22.54,945182,0
2015-03-12,22.639,23.057,22.639,22.94,1556868,0
2015-03-13,22.861,22.94,22.629,22.921,1681299,0
2015-03-16,23.028,23.105,22.794,23.105,1342897,0
2015-03-17,22.95,22.96,22.164,22.482,2444449,0
2015-03-18,22.416,22.804,22.348,22.718,1689017,0
2015-03-19,22.649,22.679,22.329,22.416,1777425,0
2015-03-20,22.444,22.581,22.299,22.396,2616531,0
2015-03-23,22.378,22.774,22.368,22.59,1371921,0
2015-03-24,22.581,22.679,22.368,22.396,987825,0
2015-03-25,22.406,22.473,22.035,22.035,1319843,0
2015-03-26,21.959,22.055,21.609,21.619,1529492,0
2015-03-27,21.57,21.667,21.455,21.54,1677593,0
2015-03-30,21.677,21.842,21.531,21.707,2342970,0
2015-03-31,21.579,21.902,21.57,21.657,1862391,0
2015-04-01,21.637,21.804,21.589,21.667,1287835,0
2015-04-02,21.667,21.959,21.627,21.842,1123885,0
2015-04-06,21.667,22.309,21.657,22.27,997807,0
2015-04-07,22.25,22.416,22.144,22.202,933597,0
2015-04-08,22.193,22.358,22.095,22.24,795262,0
2015-04-09,22.289,22.378,22.045,22.348,968541,0
2015-04-10,22.368,22.522,22.319,22.416,712719,0
2015-04-13,22.425,22.581,22.348,22.434,763149,0
2015-04-14,22.463,22.473,22.22,22.368,557001,0
2015-04-15,22.406,22.581,22.378,22.425,1044864,0
2015-04-16,22.425,22.425,22.135,22.24,1186930,0
2015-04-17,22.085,22.105,21.697,22.065,1389623,0
2015-04-20,22.164,22.348,22.164,22.23,1033909,0
2015-04-21,22.25,22.338,22.105,22.125,1088361,0
2015-04-22,22.154,22.26,21.959,22.065,1542246,0
2015-04-23,22.105,22.289,22.065,22.125,1361938,0
2015-04-24,22.105,22.434,22.055,22.396,917860,0
2015-04-27,22.425,22.765,22.425,22.6,1283306,0
2015-04-28,22.561,22.95,22.434,22.93,1046924,0
2015-04-29,22.852,23.182,22.852,23.125,1088788,0
2015-04-30,23.135,23.347,22.96,23.095,1783084,0
2015-05-01,23.155,23.281,22.989,23.281,970020,0
2015-05-04,23.32,23.475,23.192,23.347,1131810,0
2015-05-05,23.328,23.386,23.077,23.095,1014274,0
2015-05-06,23.115,23.222,22.737,22.823,1285453,0
2015-05-07,22.813,22.901,22.61,22.852,948819,0
2015-05-08,22.93,23.415,22.756,23.32,1982338,0
2015-05-11,23.396,23.405,23.212,23.328,1827032,0
2015-05-12,23.172,23.347,22.94,23.252,1265399,0
2015-05-13,23.32,23.415,23.242,23.281,776117,0
2015-05-14,23.396,23.405,23.125,23.376,1229274,0
2015-05-15,23.386,23.386,23.232,23.366,1018504,0
2015-05-18,23.347,23.611,23.222,23.572,906310,0
2015-05-19,23.611,23.678,23.475,23.629,752319,0
2015-05-20,23.717,24.379,23.658,24.126,1786628,0
2015-05-21,24.088,24.379,24.068,24.271,989163,0
2015-05-22,24.261,24.369,24.117,24.213,740610,0
2015-05-26,24.164,24.193,23.884,23.912,921475,0
2015-05-27,23.979,24.117,23.902,23.979,973210,0
2015-05-28,23.892,24.291,23.766,24.261,1201481,0
2015-05-29,24.232,24.281,23.93,23.93,1687371,0
2015-06-01,23.979,24.126,23.805,23.835,1416605,0
2015-06-02,23.845,23.989,23.707,23.875,909060,0
2015-06-03,23.912,24.193,23.785,24.135,829946,0
2015-06-04,23.94,24.088,23.544,23.582,1348763,0
2015-06-05,23.648,23.902,23.544,23.875,1142923,0
2015-06-08,23.875,23.979,23.775,23.855,873480,0
2015-06-09,23.855,24.018,23.648,23.658,968205,0
2015-06-10,23.766,24.048,23.707,23.921,964367,0
2015-06-11,24.031,24.051,23.7,23.847,979276,0
2015-06-12,23.817,23.894,23.476,23.555,805664,0
2015-06-15,23.446,23.496,23.105,23.406,1267113,0
2015-06-16,23.456,23.536,23.253,23.397,1279022,0
2015-06-17,23.446,23.496,22.969,23.164,1478488,0
2015-06-18,23.253,23.584,23.203,23.584,1486599,0
2015-06-19,23.565,23.613,23.312,23.555,1725177,0
2015-06-22,23.7,23.787,23.574,23.768,1133658,0
2015-06-23,23.768,23.943,23.67,23.777,1004646,0
2015-06-24,23.728,23.837,23.387,23.7,1206239,0
2015-06-25,23.7,23.738,23.348,23.436,1052455,0
2015-06-26,23.506,23.933,23.506,23.933,3940344,0
2015-06-29,23.66,23.787,23.446,23.496,2487316,0
2015-06-30,23.758,23.963,23.516,23.65,2051560,0
2015-07-01,23.904,23.953,23.594,23.758,1607838,0
2015-07-02,23.758,23.923,23.613,23.894,1371622,0
2015-07-06,23.69,23.847,23.536,23.768,2588845,0
2015-07-07,23.797,23.963,23.233,23.943,1590796,0
2015-07-08,23.748,23.827,23.397,23.555,2456208,0
2015-07-09,23.867,23.973,23.584,23.728,1158912,0
2015-07-10,24.021,24.148,23.777,24.119,1067958,0
2015-07-13,24.254,24.537,24.254,24.527,882451,0
2015-07-14,24.537,24.733,24.402,24.547,1316050,0
2015-07-15,24.586,24.586,24.244,24.274,931328,0
2015-07-16,24.264,24.46,24.244,24.334,1117130,0
2015-07-17,24.254,24.324,24.011,24.206,933884,0
2015-07-20,24.186,24.294,23.982,24.11,793859,0
2015-07-21,24.129,24.234,23.857,23.933,785235,0
2015-07-22,23.877,23.963,23.273,23.397,1771065,0
2015-07-23,23.397,23.406,23.028,23.095,918794,0
2015-07-24,23.067,23.125,22.638,22.794,982546,0
2015-07-27,22.668,22.784,22.56,22.774,1170000,0
2015-07-28,22.891,23.263,22.774,23.125,1272659,0
2015-07-29,23.135,23.193,22.999,23.125,895563,0
2015-07-30,23.125,23.233,23.009,23.223,1029973,0
2015-07-31,23.282,23.282,22.861,22.911,880913,0
2015-08-03,22.891,22.891,22.501,22.717,1600269,0
2015-08-04,22.717,22.843,22.589,22.707,982237,0
2015-08-05,23.047,23.047,22.424,22.443,1428493,0
2015-08-06,22.531,22.54,22.113,22.277,1779655,0
2015-08-07,22.258,22.56,22.181,22.54,1751559,0
2015-08-10,22.628,22.881,22.55,22.774,1257054,0
2015-08-11,22.55,22.628,22.218,22.376,1852520,0
2015-08-12,22.162,22.58,22.073,22.54,2270910,0
2015-08-13,22.54,22.589,22.396,22.443,1042085,0
2015-08-14,22.396,22.764,22.396,22.746,843444,0
2015-08-17,22.628,22.746,22.462,22.697,1017244,0
2015-08-18,22.697,22.697,22.433,22.55,874035,0
2015-08-19,22.472,22.511,22.191,22.396,1031616,0
2015-08-20,22.171,22.218,21.713,21.723,1607941,0
2015-08-21,21.527,21.575,20.855,20.865,3249039,0
2015-08-24,20.096,20.835,19.656,20.008,3600603,0
2015-08-25,20.554,20.681,19.863,19.9,2940756,0
2015-08-26,20.348,20.535,19.88,20.204,2218350,0
2015-08-27,20.456,21.157,20.456,21.157,2142176,0
2015-08-28,21.041,21.138,20.778,20.944,2859657,0
2015-08-31,20.835,21.003,20.515,20.905,2529301,0
2015-09-01,20.476,20.515,20.077,20.174,2935316,0
2015-09-02,20.406,20.456,20.114,20.319,2909958,0
2015-09-03,20.426,20.643,20.338,20.396,2545213,0
2015-09-04,20.184,20.233,19.656,19.795,2231284,0
2015-09-08,20.164,20.436,20.144,20.377,2460725,0
2015-09-09,20.593,20.709,20.154,20.194,2036642,0
2015-09-10,20.144,20.563,19.938,20.377,1764351,0
2015-09-11,20.273,20.357,20.086,20.283,1832147,0
2015-09-14,20.301,20.301,19.716,19.805,1885222,0
2015-09-15,19.863,20.048,19.736,20.018,1820585,0
2015-09-16,20.018,20.223,19.988,20.096,1614101,0
2015-09-17,20.008,20.223,19.825,19.89,2468223,0
2015-09-18,19.676,20.283,19.638,19.765,7601967,0
2015-09-21,19.91,20.114,19.579,19.589,3868277,0
2015-09-22,19.481,19.825,19.414,19.736,3532685,0
2015-09-23,19.746,20.008,19.531,19.638,2593852,0
2015-09-24,19.453,19.825,19.434,19.696,3440004,0
2015-09-25,19.91,19.978,19.579,19.726,3420890,0
2015-09-28,19.579,19.628,19.131,19.405,4058047,0
2015-09-29,19.443,19.835,19.347,19.56,3605778,0
2015-09-30,19.726,19.815,19.55,19.736,2578681,0
2015-10-01,19.765,19.9,18.849,19.092,4153257,0
2015-10-02,18.781,19.179,18.625,19.169,3094949,0
2015-10-05,19.337,19.765,19.268,19.56,3580241,0
2015-10-06,19.55,19.92,19.414,19.785,2997115,0
2015-10-07,19.9,20.416,19.89,20.406,2609787,0
2015-10-08,20.319,20.643,20.214,20.563,1895281,0
2015-10-09,20.643,20.738,20.416,20.525,1544498,0
2015-10-12,20.505,20.651,20.086,20.114,1082141,0
2015-10-13,20.057,20.184,19.785,19.815,1197101,0
2015-10-14,19.785,19.968,19.501,19.56,1403136,0
2015-10-15,19.638,19.863,19.395,19.815,1483212,0
2015-10-16,19.92,20.008,19.696,19.958,1306020,0
2015-10-19,19.863,20.008,19.716,19.863,1264023,0
2015-10-20,19.815,19.815,19.511,19.756,1274977,0
2015-10-21,19.805,19.863,19.375,19.385,1067445,0
2015-10-22,19.511,19.805,19.511,19.628,1503127,0
2015-10-23,19.716,19.825,19.471,19.676,1560616,0
2015-10-26,19.666,19.676,19.414,19.511,1517396,0
2015-10-27,19.443,19.599,19.288,19.589,1536594,0
2015-10-28,19.579,19.805,19.337,19.57,3002557,0
2015-10-29,19.57,19.716,19.424,19.481,1403856,0
2015-10-30,19.531,19.618,19.405,19.491,1975151,0
2015-11-02,19.501,19.656,19.462,19.608,2674430,0
2015-11-03,19.55,19.656,19.424,19.56,1938923,0
2015-11-04,19.589,19.666,19.347,19.453,2084271,0
2015-11-05,19.462,19.481,18.829,18.839,2592129,0
2015-11-06,18.829,19.092,18.809,18.966,2028841,0
2015-11-09,19.015,19.044,18.272,18.411,3120674,0
2015-11-10,18.352,18.508,18.352,18.44,1869618,0
2015-11-11,18.527,18.653,18.282,18.302,1824243,0
2015-11-12,18.187,18.392,17.935,17.953,2962726,0
2015-11-13,17.885,17.905,17.484,17.544,2712034,0
2015-11-16,17.544,18.049,17.484,17.944,2175538,0
2015-11-17,17.944,18.049,17.573,17.643,2193198,0
2015-11-18,17.747,17.915,17.514,17.875,1921665,0
2015-11-19,17.875,17.925,17.593,17.652,1904111,0
2015-11-20,17.68,17.787,17.464,17.593,2299654,0
2015-11-23,17.613,17.767,17.524,17.583,2781123,0
2015-11-24,17.534,17.593,17.369,17.544,4487718,0
2015-11-25,17.544,17.554,17.445,17.484,1849497,0
2015-11-27,17.524,17.583,17.397,17.416,930086,0
2015-11-30,17.435,17.435,17.213,17.223,3630418,0
2015-12-01,17.387,17.613,17.262,17.281,4371629,0
2015-12-02,17.291,17.708,17.193,17.534,6313129,0
2015-12-03,17.573,17.652,17.435,17.494,3463586,0
2015-12-04,17.534,17.573,17.143,17.34,5734404,0
2015-12-07,17.34,17.359,16.998,17.077,2898052,0
2015-12-08,16.881,17.203,16.833,17.183,2788702,0
2015-12-09,17.134,17.33,16.863,16.872,2934495,0
2015-12-10,16.865,17.04,16.757,16.835,1825228,0
2015-12-11,16.649,16.668,16.218,16.257,4053473,0
2015-12-14,16.276,16.484,15.574,15.721,5896133,0
2015-12-15,15.887,16.629,15.769,16.58,4856946,0
2015-12-16,16.619,16.658,16.052,16.122,4605726,0
2015-12-17,16.092,16.306,15.887,15.994,5164730,0
2015-12-18,15.946,16.336,15.827,16.092,5733452,0
2015-12-21,16.181,16.503,16.102,16.238,2203695,0
2015-12-22,16.306,16.521,16.062,16.474,1873071,0
2015-12-23,16.57,17.089,16.531,17.04,2217094,0
2015-12-24,17.04,17.08,16.806,16.942,466631,0
2015-12-28,16.845,16.902,16.599,16.629,1601537,0
2015-12-29,16.738,16.845,16.599,16.777,1421104,0
2015-12-30,16.698,16.796,16.639,16.718,1188059,0
2015-12-31,16.629,17.06,16.609,17.001,2469108,0
2016-01-04,16.658,16.806,16.396,16.639,2314920,0
2016-01-05,16.678,17.001,16.512,16.678,1647248,0
2016-01-06,16.425,16.599,16.326,16.425,1992746,0
2016-01-07,16.131,16.326,16.033,16.181,3693907,0
2016-01-08,16.238,16.248,15.574,15.602,3271353,0
2016-01-11,15.691,15.74,15.349,15.545,2134291,0
2016-01-12,15.642,15.662,15.163,15.32,2487511,0
2016-01-13,15.397,15.545,15.036,15.055,2615173,0
2016-01-14,15.094,15.822,14.859,15.759,3309327,0
2016-01-15,15.32,15.476,15.085,15.387,3647993,0
2016-01-19,15.515,15.652,15.202,15.584,4960256,0
2016-01-20,15.291,16.018,15.133,15.916,8494110,0
2016-01-21,15.956,16.445,15.892,16.131,2841823,0
2016-01-22,16.425,16.644,16.286,16.454,2017306,0
2016-01-25,16.376,16.493,15.956,16.112,2338340,0
2016-01-26,16.131,16.484,15.956,15.974,3542888,0
2016-01-27,15.936,16.186,15.769,15.847,6086170,0
2016-01-28,16.023,16.102,15.759,15.817,1929915,0
2016-01-29,15.896,16.208,15.887,16.19,2936920,0
2016-02-01,16.102,16.276,15.817,16.181,1829300,0
2016-02-02,16.023,16.052,15.51,15.632,2471502,0
2016-02-03,15.711,16.047,15.436,16.014,1928412,0
2016-02-04,16.042,16.474,15.956,16.042,1961165,0
2016-02-05,16.004,16.033,15.515,15.672,2659218,0
2016-02-08,15.602,15.602,14.889,15.104,2444920,0
2016-02-09,14.978,15.124,14.499,14.624,2515176,0
2016-02-10,14.664,14.929,14.558,14.586,1734535,0
2016-02-11,14.419,14.529,14.009,14.283,2775483,0
2016-02-12,14.449,14.704,14.234,14.449,2468085,0
2016-02-16,14.644,14.733,14.419,14.459,1972093,0
2016-02-17,14.704,14.899,14.549,14.889,3008069,0
2016-02-18,14.919,14.929,14.586,14.644,1862110,0
2016-02-19,14.614,14.644,14.342,14.429,2032534,0
2016-02-22,14.654,14.909,14.614,14.704,2777541,0
2016-02-23,14.674,14.767,14.429,14.429,1819659,0
2016-02-24,14.254,14.332,14.009,14.293,2722799,0
2016-02-25,14.332,14.558,13.95,14.293,2505980,0
2016-02-26,14.409,14.713,14.234,14.499,2326385,0
2016-02-29,14.529,14.577,14.089,14.127,2676630,0
2016-03-01,14.215,14.929,14.137,14.919,2484289,0
2016-03-02,14.899,15.315,14.899,15.222,2018785,0
2016-03-03,15.192,15.272,15.153,15.242,1466831,0
2016-03-04,15.252,15.545,15.192,15.339,1570305,0
2016-03-07,15.242,15.505,15.114,15.496,2668568,0
2016-03-08,15.369,15.496,15.065,15.085,1889652,0
2016-03-09,15.182,15.202,14.85,14.85,1754971,0
2016-03-10,14.952,15.063,14.641,14.804,3907274,0
2016-03-11,14.922,15.098,14.823,14.981,4295782,0
2016-03-14,14.922,15.155,14.725,15.108,2456476,0
2016-03-15,14.892,14.971,14.14,14.254,4233402,0
2016-03-16,14.165,14.981,14.048,14.902,4225158,0
2016-03-17,14.862,15.501,14.686,15.501,4813639,0
2016-03-18,15.618,16.355,15.57,16.315,5236105,0
2016-03-21,16.315,16.444,16.13,16.255,2046051,0
2016-03-22,16.149,16.26,15.963,16.03,2120257,0
2016-03-23,15.903,16.03,15.697,15.707,2303323,0
2016-03-24,15.52,15.784,15.489,15.736,1981490,0
2016-03-28,15.765,15.784,15.364,15.58,1775947,0
2016-03-29,15.461,15.608,15.068,15.55,1863232,0
2016-03-30,15.598,15.755,15.481,15.638,1830550,0
2016-03-31,15.638,15.903,15.59,15.874,2123991,0
2016-04-01,15.775,15.972,15.441,15.933,2557790,0
2016-04-04,15.933,15.972,15.668,15.765,1705998,0
2016-04-05,15.638,15.874,15.618,15.688,2292016,0
2016-04-06,15.707,15.884,15.57,15.864,1819775,0
2016-04-07,15.755,15.874,15.186,15.246,1973909,0
2016-04-08,15.402,15.51,15.039,15.137,1339776,0
2016-04-11,15.147,15.471,15.132,15.382,2280409,0
2016-04-12,15.402,15.784,15.324,15.765,2068374,0
2016-04-13,15.884,16.405,15.864,16.375,2645889,0
2016-04-14,16.345,16.866,16.226,16.59,2564235,0
2016-04-15,16.57,16.698,16.405,16.55,1299354,0
2016-04-18,16.434,16.658,16.355,16.58,1363833,0
2016-04-19,16.599,16.723,16.453,16.668,1640981,0
2016-04-20,16.639,16.718,16.516,16.688,1499589,0
2016-04-21,16.698,16.746,16.511,16.649,1233509,0
2016-04-22,16.678,16.778,16.59,16.698,1215389,0
2016-04-25,16.619,16.668,16.434,16.58,1384743,0
2016-04-26,16.678,17.042,16.649,16.993,1396845,0
2016-04-27,16.993,17.169,16.856,17.022,1018207,0
2016-04-28,16.903,16.993,16.59,16.639,1212823,0
2016-04-29,16.599,16.688,16.189,16.375,1675478,0
2016-05-02,16.405,16.807,16.355,16.619,1989688,0
2016-05-03,16.492,16.54,16.1,16.169,2033798,0
2016-05-04,16.06,16.179,15.864,15.923,1453057,0
2016-05-05,15.707,16.478,15.707,16.275,2705114,0
2016-05-06,16.03,16.738,16.03,16.658,2529787,0
2016-05-09,16.58,16.653,16.275,16.415,1839971,0
2016-05-10,16.453,17.453,16.453,17.385,3646885,0
2016-05-11,17.327,17.602,17.317,17.356,3030440,0
2016-05-12,17.404,17.533,17.003,17.249,2525743,0
2016-05-13,17.199,17.523,17.11,17.169,1806820,0
2016-05-16,17.169,17.385,17.052,17.199,1745027,0
2016-05-17,17.119,17.312,17.072,17.149,1982848,0
2016-05-18,17.139,17.356,17.101,17.356,2052969,0
2016-05-19,17.278,17.463,17.101,17.463,2523581,0
2016-05-20,17.523,17.856,17.259,17.366,2722157,0
2016-05-23,17.307,17.404,17.149,17.149,1379582,0
2016-05-24,17.159,17.483,17.119,17.453,1524892,0
2016-05-25,17.493,17.778,17.468,17.572,1376054,0
2016-05-26,17.572,17.738,17.533,17.563,1458133,0
2016-05-27,17.572,17.679,17.513,17.642,1319251,0
2016-05-31,17.661,17.827,17.503,17.768,3571082,0
2016-06-01,17.622,17.768,17.558,17.758,2630549,0
2016-06-02,17.661,17.881,17.612,17.699,1904778,0
2016-06-03,17.612,17.612,17.072,17.239,2176054,0
2016-06-06,17.239,17.513,17.139,17.463,1567286,0
2016-06-07,17.443,17.651,17.356,17.612,1780115,0
2016-06-08,17.622,17.817,17.493,17.67,2022655,0
2016-06-09,17.525,17.535,17.26,17.425,1711922,0
2016-06-10,17.2,17.22,17.012,17.062,1715386,0
2016-06-13,16.983,17.19,16.884,16.983,1808793,0
2016-06-14,16.943,17.091,16.569,16.569,2114363,0
2016-06-15,16.549,17.003,16.451,16.707,1670353,0
2016-06-16,16.569,16.657,16.363,16.638,1682831,0
2016-06-17,16.687,16.993,16.638,16.777,2034733,0
2016-06-20,17.022,17.111,16.826,16.836,1448965,0
2016-06-21,16.875,16.913,16.717,16.777,1548129,0
2016-06-22,16.816,17.024,16.757,16.893,1201275,0
2016-06-23,17.17,17.712,17.17,17.712,2744232,0
2016-06-24,16.657,16.943,16.017,16.037,4131958,0
2016-06-27,15.693,15.732,15.25,15.416,3379073,0
2016-06-28,15.723,15.993,15.565,15.959,2985645,0
2016-06-29,16.194,16.519,15.978,16.442,2264490,0
2016-06-30,16.471,17.072,16.303,17.072,3007924,0
2016-07-01,17.082,17.545,17.042,17.21,2091452,0
2016-07-05,17.052,17.052,16.573,16.628,1374447,0
2016-07-06,16.461,16.993,16.283,16.983,2495452,0
2016-07-07,17.012,17.24,16.727,16.913,1873633,0
2016-07-08,17.2,17.289,16.993,17.2,2791560,0
2016-07-11,17.289,17.416,17.15,17.15,1226085,0
2016-07-12,17.386,17.445,17.284,17.328,1729553,0
2016-07-13,17.357,17.545,17.25,17.525,1240950,0
2016-07-14,17.751,17.839,17.574,17.594,1166057,0
2016-07-15,17.702,17.703,17.425,17.565,1299667,0
2016-07-18,17.565,17.741,17.515,17.673,669717,0
2016-07-19,17.594,17.786,17.55,17.653,989627,0
2016-07-20,17.702,17.791,17.515,17.761,1007677,0
2016-07-21,17.791,17.919,17.741,17.81,1139297,0
2016-07-22,17.801,17.929,17.761,17.889,647461,0
2016-07-25,17.889,17.909,17.771,17.869,800854,0
2016-07-26,17.849,17.939,17.81,17.849,781713,0
2016-07-27,17.869,17.998,17.791,17.899,1144083,0
2016-07-28,17.869,17.909,17.712,17.869,697510,0
2016-07-29,17.82,17.998,17.727,17.988,1117679,0
2016-08-01,17.998,18.155,17.781,17.81,2160630,0
2016-08-02,17.722,17.81,17.318,17.535,1909329,0
2016-08-03,17.21,17.741,17.21,17.731,1493891,0
2016-08-04,17.634,18.598,17.634,18.372,1878285,0
2016-08-05,18.618,18.771,18.53,18.579,2519744,0
2016-08-08,18.608,18.855,18.491,18.53,2318755,0
2016-08-09,18.55,18.815,18.481,18.52,1632314,0
2016-08-10,18.54,18.736,18.461,18.55,1652840,0
2016-08-11,18.598,18.648,18.491,18.5,1167961,0
2016-08-12,18.421,18.421,18.195,18.382,1123178,0
2016-08-15,18.481,18.786,18.421,18.638,1412567,0
2016-08-16,18.598,18.707,18.421,18.54,1082847,0
2016-08-17,18.54,18.588,18.387,18.55,865304,0
2016-08-18,18.579,18.717,18.491,18.579,1127909,0
2016-08-19,18.481,18.481,18.327,18.421,1059449,0
2016-08-22,18.382,18.441,18.282,18.362,994751,0
2016-08-23,18.481,18.555,18.342,18.402,1084263,0
2016-08-24,18.402,18.697,18.254,18.292,1487791,0
2016-08-25,18.244,18.618,18.244,18.55,913281,0
2016-08-26,18.638,18.756,18.416,18.54,1064356,0
2016-08-29,18.569,18.855,18.569,18.756,1330855,0
2016-08-30,18.726,18.895,18.638,18.805,1390662,0
2016-08-31,18.746,18.963,18.697,18.865,2086104,0
2016-09-01,18.914,18.934,18.491,18.608,1390032,0
2016-09-02,18.726,18.865,18.565,18.746,1018453,0
2016-09-06,18.736,18.79,18.486,18.56,1536628,0
2016-09-07,18.491,18.924,18.451,18.914,1259457,0
2016-09-08,18.914,19.198,18.815,19.179,1747937,0
2016-09-09,19.032,19.121,18.687,18.697,1612732,0
2016-09-12,18.55,19.165,18.352,19.091,2041548,0
2016-09-13,18.845,18.845,18.235,18.726,1667132,0
2016-09-14,18.677,18.795,18.476,18.569,1127308,0
2016-09-15,18.552,18.928,18.542,18.858,1066095,0
2016-09-16,18.71,18.818,18.581,18.749,2622415,0
2016-09-19,18.838,19.056,18.72,18.739,951828,0
2016-09-20,18.848,18.908,18.69,18.7,1448834,0
2016-09-21,18.818,19.085,18.749,18.928,1870153,0
2016-09-22,19.016,19.056,18.779,18.848,1175200,0
2016-09-23,18.798,18.898,18.611,18.621,1398724,0
2016-09-26,18.463,18.572,18.324,18.394,1495867,0
2016-09-27,18.364,18.591,18.255,18.542,1153164,0
2016-09-28,18.581,18.7,18.394,18.641,1322310,0
2016-09-29,18.631,18.729,18.166,18.522,2430987,0
2016-09-30,18.68,18.977,18.621,18.818,3085138,0
2016-10-03,18.759,18.868,18.66,18.72,1082797,0
2016-10-04,18.749,18.813,18.601,18.641,1442182,0
2016-10-05,18.779,19.174,18.72,19.075,2455594,0
2016-10-06,19.125,19.333,18.987,19.323,2742444,0
2016-10-07,19.373,19.51,19.223,19.323,4117066,0
2016-10-10,19.441,19.47,19.253,19.283,1786572,0
2016-10-11,19.223,19.313,18.997,19.046,2531335,0
2016-10-12,19.075,19.232,18.948,19.174,2658522,0
2016-10-13,18.957,18.957,18.577,18.68,1965838,0
2016-10-14,18.858,18.913,18.646,18.749,1819360,0
2016-10-17,18.788,18.788,18.404,18.413,1680199,0
2016-10-18,18.67,18.784,18.522,18.739,1544200,0
2016-10-19,18.788,18.808,18.562,18.581,1728229,0
2016-10-20,18.532,18.749,18.522,18.581,1764458,0
2016-10-21,18.413,18.601,18.394,18.542,1128627,0
2016-10-24,18.67,18.7,18.453,18.611,1442122,0
2016-10-25,18.601,18.65,18.423,18.443,1275131,0
2016-10-26,18.364,18.68,18.236,18.581,2195230,0
2016-10-27,18.7,18.7,18.463,18.492,1444411,0
2016-10-28,18.552,18.67,18.314,18.492,1666168,0
2016-10-31,18.591,18.611,18.443,18.453,1491760,0
2016-11-01,18.572,18.572,18.186,18.364,1460977,0
2016-11-02,18.284,18.284,18.097,18.107,1381487,0
2016-11-03,18.226,18.284,17.879,17.889,1774581,0
2016-11-04,17.919,17.989,17.662,17.702,1770173,0
2016-11-07,18.057,18.572,18.057,18.443,2576439,0
2016-11-08,18.443,18.744,18.264,18.591,2903090,0
2016-11-09,18.453,19.559,18.423,19.422,3582599,0
2016-11-10,19.609,20.228,19.599,19.964,3929045,0
2016-11-11,19.964,20.549,19.934,20.539,3436686,0
2016-11-14,20.588,20.794,20.301,20.519,2946927,0
2016-11-15,20.379,20.638,20.203,20.628,1621517,0
2016-11-16,20.429,20.588,20.399,20.509,1289193,0
2016-11-17,20.509,20.618,20.439,20.539,1260582,0
2016-11-18,20.509,20.814,20.372,20.745,1250703,0
2016-11-21,20.755,20.864,20.711,20.814,1423898,0
2016-11-22,20.854,20.944,20.643,20.785,1070353,0
2016-11-23,20.755,21.063,20.697,21.053,1602055,0
2016-11-25,21.131,21.17,20.944,21.102,509029,0
2016-11-28,20.934,21.053,20.804,20.854,1116418,0
2016-11-29,20.884,21.19,20.874,21.082,1343809,0
2016-11-30,21.439,21.794,21.369,21.764,2447830,0
2016-12-01,21.873,22.515,21.851,22.505,3026322,0
2016-12-02,22.425,22.445,22.179,22.288,2084100,0
2016-12-05,22.455,22.713,22.377,22.693,2563662,0
2016-12-06,22.733,22.847,22.485,22.713,2397415,0
2016-12-07,22.713,23.138,22.584,23.138,2335189,0
2016-12-08,23.277,23.884,23.108,23.632,1880415,0
2016-12-09,23.592,23.76,23.374,23.72,1793333,0
2016-12-12,23.733,23.807,23.555,23.664,1383269,0
2016-12-13,23.753,23.832,23.149,23.278,1725636,0
2016-12-14,23.149,23.634,23.06,23.307,1796555,0
2016-12-15,23.396,23.639,23.268,23.376,1428731,0
2016-12-16,23.406,23.516,23.188,23.248,2853208,0
2016-12-19,23.198,23.356,22.944,23.168,1141116,0
2016-12-20,23.336,23.674,23.336,23.674,1155124,0
2016-12-21,23.644,23.654,23.416,23.565,980381,0
2016-12-22,23.466,23.516,23.208,23.287,1443448,0
2016-12-23,23.336,23.386,23.228,23.326,1072142,0
2016-12-27,23.446,23.496,23.258,23.278,931128,0
2016-12-28,23.287,23.326,22.96,23.01,999473,0
2016-12-29,22.99,23.168,22.91,22.99,727189,0
2016-12-30,22.97,23.06,22.91,23.04,1405923,0
2017-01-03,23.149,23.287,22.92,23.089,2135228,0
2017-01-04,23.228,23.506,23.218,23.436,1536901,0
2017-01-05,23.386,23.441,23.02,23.238,1254603,0
2017-01-06,23.316,23.426,23.094,23.316,1229162,0
2017-01-09,23.218,23.248,22.97,23.01,1065126,0
2017-01-10,23.04,23.436,23.02,23.396,1299490,0
2017-01-11,23.287,23.584,23.198,23.574,1385344,0
2017-01-12,23.426,23.476,22.93,23.129,1134435,0
2017-01-13,23.278,23.386,23.089,23.248,1080340,0
2017-01-17,23.099,23.099,22.544,22.643,1170403,0
2017-01-18,22.703,23.01,22.484,22.99,1331234,0
2017-01-19,23.04,23.129,22.663,22.723,1431465,0
2017-01-20,22.842,22.99,22.772,22.92,967935,0
2017-01-23,22.772,22.91,22.524,22.703,876366,0
2017-01-24,22.87,23.307,22.832,23.168,1286119,0
2017-01-25,23.406,23.822,23.366,23.792,1829691,0
2017-01-26,23.812,24.065,23.743,24.03,1648505,0
2017-01-27,24.06,24.06,23.574,23.704,875574,0
2017-01-30,23.644,23.654,23.208,23.526,1005330,0
2017-01-31,23.406,23.674,23.268,23.634,1283960,0
2017-02-01,23.812,24.001,23.574,23.723,1223109,0
2017-02-02,23.516,23.723,23.376,23.516,1559952,0
2017-02-03,23.981,24.258,23.802,24.13,1405110,0
2017-02-06,23.952,24.298,23.897,24.189,1154854,0
2017-02-07,24.338,24.378,23.198,23.426,3174495,0
2017-02-08,23.287,23.326,22.98,23.208,1442351,0
2017-02-09,23.326,23.822,23.278,23.684,1591758,0
2017-02-10,23.872,23.942,23.664,23.792,922516,0
2017-02-13,23.972,24.238,23.972,24.06,1055468,0
2017-02-14,23.962,24.714,23.962,24.685,3392791,0
2017-02-15,24.774,24.794,24.511,24.774,2244502,0
2017-02-16,24.774,25.141,24.721,25.101,2467027,0
2017-02-17,25.021,25.349,24.655,25.329,2520612,0
2017-02-21,25.339,25.612,25.219,25.477,1531323,0
2017-02-22,25.349,25.527,25.22,25.477,2379044,0
2017-02-23,25.527,25.665,25.234,25.487,1688778,0
2017-02-24,25.18,25.487,25.061,25.457,1660636,0
2017-02-27,25.587,26.091,25.517,25.903,2489654,0
2017-02-28,25.903,26.399,25.795,26.379,3145136,0
2017-03-01,26.795,27.088,26.756,26.954,3637006,0
2017-03-02,26.954,26.954,26.29,26.309,3411945,0
2017-03-03,26.251,26.746,26.161,26.429,3008211,0
2017-03-06,26.221,26.384,26.023,26.29,2331063,0
2017-03-07,26.359,26.518,26.241,26.419,2299166,0
2017-03-08,26.637,26.667,26.419,26.498,2030210,0
2017-03-09,26.607,26.746,26.401,26.508,1928239,0
2017-03-10,26.657,26.746,26.226,26.508,1528960,0
2017-03-13,26.528,26.795,26.429,26.687,1793305,0
2017-03-14,26.687,26.687,26.121,26.547,1910744,0
2017-03-15,26.627,26.825,26.508,26.696,1918609,0
2017-03-16,26.818,26.937,26.341,26.48,1901366,0
2017-03-17,26.49,26.51,26.092,26.162,2863362,0
2017-03-20,26.112,26.301,25.964,26.102,1981471,0
2017-03-21,26.202,26.262,25.577,25.675,2304732,0
2017-03-22,25.557,25.944,25.387,25.597,1954560,0
2017-03-23,25.597,25.864,25.502,25.607,2101082,0
2017-03-24,25.745,25.835,25.387,25.547,1806482,0
2017-03-27,25.13,25.547,24.95,25.447,2394647,0
2017-03-28,25.427,26.142,25.348,25.924,2072790,0
2017-03-29,25.854,26.137,25.815,25.924,1483091,0
2017-03-30,25.944,26.152,25.904,26.092,1738742,0
2017-03-31,25.954,26.028,25.82,25.825,1415959,0
2017-04-03,25.904,25.924,25.587,25.825,2059665,0
2017-04-04,25.715,25.894,25.705,25.854,1245812,0
2017-04-05,26.102,26.376,25.864,25.884,2003900,0
2017-04-06,25.854,26.252,25.705,26.182,1581536,0
2017-04-07,26.014,26.262,25.924,26.112,926844,0
2017-04-10,26.112,26.277,25.854,26.063,1013709,0
2017-04-11,25.884,26.004,25.715,26.004,1439565,0
2017-04-12,25.974,25.984,25.63,25.755,1214802,0
2017-04-13,25.645,25.884,25.338,25.348,1145114,0
2017-04-17,25.378,25.467,25.248,25.467,1947274,0
2017-04-18,25.308,25.407,24.94,25.04,3114353,0
2017-04-19,25.258,25.437,25.14,25.278,1584883,0
2017-04-20,25.427,25.675,25.318,25.625,1066052,0
2017-04-21,25.607,25.665,25.258,25.338,1079186,0
2017-04-24,25.835,26.122,25.685,25.785,1378351,0
2017-04-25,25.954,26.212,25.864,25.994,1328903,0
2017-04-26,25.954,26.162,25.844,25.974,1310987,0
2017-04-27,26.043,26.102,25.694,25.964,1276247,0
2017-04-28,25.894,26.082,25.199,25.218,1908596,0
2017-05-01,25.298,25.735,25.278,25.655,1437654,0
2017-05-02,25.685,25.715,25.378,25.517,1310227,0
2017-05-03,25.387,25.655,25.328,25.537,1628072,0
2017-05-04,25.705,25.765,25.06,25.169,1765120,0
2017-05-05,25.308,25.607,25.218,25.587,1236544,0
2017-05-08,25.615,25.934,25.477,25.924,1561704,0
2017-05-09,25.884,25.894,25.11,25.13,1787639,0
2017-05-10,25.06,25.457,24.98,25.457,1694794,0
2017-05-11,25.328,25.328,24.901,25.228,1506211,0
2017-05-12,25.14,25.218,24.891,25.13,1702405,0
2017-05-15,25.1,25.308,25.09,25.199,1363929,0
2017-05-16,25.199,25.258,25.025,25.189,1247940,0
2017-05-17,24.792,24.811,24.171,24.275,2151804,0
2017-05-18,24.245,24.598,24.171,24.454,1844452,0
2017-05-19,24.503,24.663,24.404,24.473,1461456,0
2017-05-22,24.613,24.633,24.29,24.523,1208016,0
2017-05-23,24.563,24.682,24.325,24.623,830647,0
2017-05-24,24.702,24.742,24.573,24.623,1394164,0
2017-05-25,24.673,24.801,24.483,24.533,992769,0
2017-05-26,24.493,24.583,24.38,24.454,678722,0
2017-05-30,24.325,24.37,24.066,24.235,1415213,0
2017-05-31,24.245,24.325,23.644,24.226,2958746,0
2017-06-01,24.335,24.792,24.076,24.772,1512270,0
2017-06-02,24.583,24.673,24.295,24.325,1668363,0
2017-06-05,24.285,24.543,24.245,24.275,949290,0
2017-06-06,24.116,24.34,24.026,24.245,760687,0
2017-06-07,24.245,24.463,24.171,24.365,1164082,0
2017-06-08,24.394,25.09,24.375,24.98,1575332,0
2017-06-09,24.911,25.15,24.598,25.11,2517114,0
2017-06-12,25.12,25.507,24.955,25.238,1881490,0
2017-06-13,25.328,25.77,25.328,25.705,1386928,0
2017-06-14,25.547,25.695,25.208,25.615,1948223,0
2017-06-15,25.409,25.847,25.32,25.668,1249023,0
2017-06-16,25.718,25.937,25.569,25.937,2172467,0
2017-06-19,26.096,26.186,25.937,26.116,1369480,0
2017-06-20,25.897,25.927,25.225,25.24,2024733,0
2017-06-21,25.25,25.25,24.702,24.882,1483591,0
2017-06-22,24.822,25.061,24.722,24.922,1381028,0
2017-06-23,25.111,25.141,24.812,24.882,3577187,0
2017-06-26,24.922,25.25,24.852,25.2,1354801,0
2017-06-27,25.28,25.698,25.2,25.658,1939427,0
2017-06-28,25.907,26.31,25.887,26.156,1839897,0
2017-06-29,26.435,26.664,25.738,26.007,2480208,0
2017-06-30,26.226,26.246,26.027,26.047,1379173,0
2017-07-03,26.246,26.734,26.216,26.694,1336132,0
2017-07-05,26.684,26.783,26.515,26.624,1965837,0
2017-07-06,26.574,26.734,26.33,26.505,2257898,0
2017-07-07,26.634,26.783,26.445,26.644,1224002,0
2017-07-10,26.525,26.664,26.395,26.495,1580771,0
2017-07-11,26.445,26.525,26.166,26.435,1038853,0
2017-07-12,26.525,26.589,26.385,26.475,1173262,0
2017-07-13,26.455,26.604,26.425,26.594,1135574,0
2017-07-14,26.315,26.644,26.276,26.584,988105,0
2017-07-17,26.455,26.614,26.345,26.485,862862,0
2017-07-18,26.315,26.485,26.296,26.455,797506,0
2017-07-19,26.495,26.584,26.425,26.455,1915494,0
2017-07-20,26.525,26.604,26.296,26.305,1207840,0
2017-07-21,26.186,26.435,26.136,26.335,1120877,0
2017-07-24,26.534,26.883,26.405,26.684,2173008,0
2017-07-25,26.923,27.092,26.793,26.973,1333180,0
2017-07-26,26.983,26.992,26.649,26.704,765921,0
2017-07-27,26.734,26.883,26.395,26.505,1659563,0
2017-07-28,26.465,26.634,25.897,25.937,1607329,0
2017-07-31,25.997,26.106,25.838,25.917,1297855,0
2017-08-01,26.007,26.027,25.778,25.937,1071801,0
2017-08-02,25.847,26.276,25.808,26.256,2034610,0
2017-08-03,26.226,26.515,26.106,26.166,1134190,0
2017-08-04,26.405,26.465,26.067,26.076,899709,0
2017-08-07,26.067,26.106,25.887,26.017,1433064,0
2017-08-08,25.977,26.086,25.579,25.599,1559525,0
2017-08-09,25.439,25.539,25.215,25.449,1856234,0
2017-08-10,25.27,25.38,25.061,25.071,1835701,0
2017-08-11,25.041,25.141,24.583,24.613,1601009,0
2017-08-14,24.832,25.011,24.732,24.802,1385788,0
2017-08-15,24.961,24.981,24.613,24.643,1062932,0
2017-08-16,24.712,24.732,24.468,24.553,1071452,0
2017-08-17,24.454,24.454,23.776,23.786,2091936,0
2017-08-18,23.607,23.976,23.547,23.866,1964464,0
2017-08-21,23.846,23.886,23.712,23.876,1247018,0
2017-08-22,23.896,23.936,23.796,23.896,1174474,0
2017-08-23,23.747,24.005,23.727,23.906,1044733,0
2017-08-24,23.976,23.976,23.786,23.886,1282442,0
2017-08-25,23.976,24.215,23.916,24.125,979878,0
2017-08-28,24.125,24.239,23.876,23.936,796235,0
2017-08-29,23.607,23.727,23.528,23.587,1239493,0
2017-08-30,23.607,23.767,23.587,23.647,824075,0
2017-08-31,23.717,23.717,23.547,23.577,1323079,0
2017-09-01,23.657,24.095,23.617,23.846,940230,0
2017-09-05,23.657,23.687,22.96,23,1451395,0
2017-09-06,23.08,23.099,22.701,22.741,2152920,0
2017-09-07,22.741,22.741,22.134,22.173,2344034,0
2017-09-08,22.134,22.442,22.134,22.263,2382638,0
2017-09-11,22.532,22.801,22.442,22.631,1946481,0
2017-09-12,22.761,23.02,22.552,22.93,1135710,0
2017-09-13,22.821,22.89,22.661,22.821,1249098,0
2017-09-14,22.841,23.139,22.731,22.97,1708424,0
2017-09-15,22.93,23.11,22.66,22.93,3660622,0
2017-09-18,23,23.37,22.985,23.37,1831750,0
2017-09-19,23.42,24.51,23.42,24.29,3268507,0
2017-09-20,24.29,24.55,24.13,24.38,2235516,0
2017-09-21,24.4,24.53,24.27,24.47,2243980,0
2017-09-22,24.41,24.64,24.35,24.54,1686597,0
2017-09-25,24.49,24.77,24.43,24.67,1800666,0
2017-09-26,24.78,24.85,24.56,24.78,1694305,0
2017-09-27,25.02,25.2,24.92,25.01,2204557,0
2017-09-28,25,25.25,24.87,25.11,1597492,0
2017-09-29,25.03,25.455,25,25.25,1738315,0
2017-10-02,25.24,25.46,25.2,25.43,918465,0
2017-10-03,25.44,25.49,25.3,25.48,1044818,0
2017-10-04,25.42,25.49,25.31,25.42,1068396,0
2017-10-05,25.5,25.64,25.39,25.42,1145029,0
2017-10-06,25.47,25.495,25.14,25.26,1250982,0
2017-10-09,25.28,25.3,25.055,25.12,775279,0
2017-10-10,25.13,25.3194,25.13,25.19,1549801,0
2017-10-11,25.13,25.28,25.03,25.27,1044026,0
2017-10-12,25.28,25.45,25.21,25.33,1395563,0
2017-10-13,25.35,25.39,25.18,25.29,1052406,0
2017-10-16,25.31,25.72,25.31,25.71,1408628,0
2017-10-17,25.75,25.81,25.53,25.65,1556193,0
2017-10-18,25.76,25.8,25.57,25.77,1121252,0
2017-10-19,25.56,25.8,25.29,25.79,1238839,0
2017-10-20,26,26.075,25.75,26.01,1433278,0
2017-10-23,26,26,25.495,25.55,1206760,0
2017-10-24,25.57,25.77,25.51,25.74,1030727,0
2017-10-25,25.77,25.78,25.07,25.44,1321044,0
2017-10-26,25.67,25.78,25.53,25.53,1166863,0
2017-10-27,25.38,25.77,25.01,25.76,1515472,0
2017-10-30,25.62,25.77,25.2,25.32,1045601,0
2017-10-31,25.3,25.59,25.18,25.3,1027131,0
2017-11-01,25.5,25.75,25.17,25.33,1054261,0
2017-11-02,25.27,25.49,25.01,25.45,1063576,0
2017-11-03,25.48,25.87,25.33,25.75,1323078,0
2017-11-06,25.78,26.05,25.64,25.98,1280146,0
2017-11-07,25.99,26.31,25.73,25.88,1425098,0
2017-11-08,25.78,26.04,25.61,26.03,1713747,0
2017-11-09,25.87,26.1,25.77,26.06,1110931,0
2017-11-10,26.03,26.15,25.66,25.66,903420,0
