Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.469,20.601,20.419,20.601,718151,0
2005-02-28,20.36,20.575,20.078,20.252,1706644,0
2005-03-01,20.252,20.566,20.228,20.553,705444,0
2005-03-02,20.553,20.642,20.329,20.558,482807,0
2005-03-03,20.566,20.624,20.321,20.444,593094,0
2005-03-04,20.632,21.17,20.632,20.889,704714,0
2005-03-07,20.774,20.915,20.732,20.806,486316,0
2005-03-08,20.806,20.883,20.593,20.798,418883,0
2005-03-09,20.401,20.792,20.235,20.676,731713,0
2005-03-10,20.774,20.774,20.336,20.724,395879,0
2005-03-11,20.651,20.699,20.51,20.544,449027,0
2005-03-14,20.593,20.593,20.419,20.558,704714,0
2005-03-15,20.566,20.601,20.476,20.544,589825,0
2005-03-16,20.553,20.624,20.344,20.386,606772,0
2005-03-17,20.526,20.526,20.321,20.485,642970,0
2005-03-18,20.435,20.444,20.147,20.378,2119227,0
2005-03-21,20.444,20.485,20.313,20.386,499872,0
2005-03-22,20.36,20.51,20.321,20.401,595151,0
2005-03-23,20.401,20.435,20.27,20.392,480142,0
2005-03-24,20.452,20.593,20.336,20.378,522028,0
2005-03-28,20.386,20.493,20.195,20.313,448422,0
2005-03-29,20.321,20.401,19.808,19.808,513917,0
2005-03-30,19.914,20.147,19.866,19.98,273726,0
2005-03-31,19.932,20.235,19.932,20.062,301815,0
2005-04-01,20.123,20.321,19.947,20.261,516822,0
2005-04-04,20.261,20.288,19.923,20.222,260287,0
2005-04-05,20.222,20.321,20.155,20.172,341524,0
2005-04-06,20.181,20.476,20.181,20.36,366583,0
2005-04-07,20.369,20.575,20.297,20.51,261984,0
2005-04-08,20.526,20.526,20.007,20.023,640307,0
2005-04-11,19.94,19.973,19.643,19.856,522392,0
2005-04-12,19.856,20.032,19.634,19.98,345151,0
2005-04-13,19.825,19.825,19.148,19.321,1725165,0
2005-04-14,19.328,19.337,18.693,18.693,1014521,0
2005-04-15,18.642,18.775,18.304,18.405,1791871,0
2005-04-18,18.371,18.626,18.264,18.371,1387154,0
2005-04-19,19.577,19.692,18.858,19.493,1507012,0
2005-04-20,19.469,19.577,18.932,18.957,1043451,0
2005-04-21,19.229,19.328,18.907,18.989,664159,0
2005-04-22,18.998,19.08,18.446,18.585,770330,0
2005-04-25,18.71,18.833,18.461,18.585,342734,0
2005-04-26,18.551,18.684,18.337,18.337,586555,0
2005-04-27,18.346,18.775,18.188,18.703,734499,0
2005-04-28,18.703,18.703,18.272,18.313,653626,0
2005-04-29,18.379,18.551,18.18,18.495,896240,0
2005-05-02,18.536,18.757,18.396,18.668,688492,0
2005-05-03,18.676,18.932,18.487,18.577,334743,0
2005-05-04,18.693,18.748,18.577,18.585,827110,0
2005-05-05,18.626,18.71,18.313,18.419,550962,0
2005-05-06,18.461,18.619,18.453,18.519,549147,0
2005-05-09,18.528,18.528,18.264,18.337,877836,0
2005-05-10,18.337,18.419,18.256,18.379,707500,0
2005-05-11,18.379,18.461,18.256,18.371,476631,0
2005-05-12,18.419,18.478,18.008,18.073,526268,0
2005-05-13,18.073,18.08,17.346,17.554,1043695,0
2005-05-16,17.634,17.957,17.593,17.774,630142,0
2005-05-17,18.793,18.793,18.156,18.503,1840177,0
2005-05-18,18.577,18.949,18.569,18.841,1370813,0
2005-05-19,18.85,18.85,18.304,18.528,1437761,0
2005-05-20,18.528,18.536,18.256,18.437,1148296,0
2005-05-23,18.428,18.461,18.156,18.272,1410882,0
2005-05-24,18.264,18.264,17.851,17.957,1247208,0
2005-05-25,17.948,17.957,17.643,17.908,1030133,0
2005-05-26,17.908,18.048,17.842,17.924,718273,0
2005-05-27,17.908,17.915,17.711,17.759,596362,0
2005-05-31,17.719,18.247,17.719,18.041,1110642,0
2005-06-01,18.132,18.386,18.106,18.28,523481,0
2005-06-02,18.289,18.297,18.115,18.18,472150,0
2005-06-03,18.132,18.419,18.017,18.115,591279,0
2005-06-06,18.115,18.115,17.765,17.924,494305,0
2005-06-07,17.957,18.247,17.924,17.981,418643,0
2005-06-08,18.048,18.073,17.825,17.825,427478,0
2005-06-09,17.851,17.851,17.546,17.593,927353,0
2005-06-10,17.694,17.781,17.546,17.586,452779,0
2005-06-13,17.389,17.626,17.113,17.528,679171,0
2005-06-14,17.469,17.659,17.389,17.626,664038,0
2005-06-15,17.719,17.799,17.38,17.487,486072,0
2005-06-16,17.487,17.799,17.487,17.765,351812,0
2005-06-17,17.885,17.924,17.563,17.659,645150,0
2005-06-20,17.586,17.719,17.519,17.668,468881,0
2005-06-21,17.668,17.908,17.554,17.808,625663,0
2005-06-22,17.908,17.908,17.686,17.799,319002,0
2005-06-23,17.842,17.885,17.346,17.389,559923,0
2005-06-24,17.355,17.389,17.057,17.065,554838,0
2005-06-27,17.065,17.065,16.593,17,1103138,0
2005-06-28,17.156,17.711,17.04,17.677,808227,0
2005-06-29,17.593,17.728,17.496,17.572,565853,0
2005-06-30,17.719,17.719,17.355,17.389,701447,0
2005-07-01,17.427,17.496,17.156,17.156,587646,0
2005-07-05,17.19,17.346,17.181,17.261,412707,0
2005-07-06,17.224,17.224,16.901,16.909,916093,0
2005-07-07,16.884,16.974,16.555,16.826,1230857,0
2005-07-08,16.849,17.247,16.768,17.247,2138479,0
2005-07-11,17.181,17.413,17.139,17.405,687644,0
2005-07-12,17.396,17.427,17.208,17.261,400238,0
2005-07-13,17.261,17.389,17.04,17.057,410893,0
2005-07-14,17.139,17.224,16.966,17.033,369004,0
2005-07-15,16.948,17.074,16.768,16.966,482684,0
2005-07-18,16.974,17.074,16.843,16.957,632075,0
2005-07-19,17.305,18.088,17.305,17.728,1535337,0
2005-07-20,17.799,18.088,17.719,17.908,784616,0
2005-07-21,17.999,18.033,17.586,17.586,761011,0
2005-07-22,17.668,17.842,17.469,17.634,386436,0
2005-07-25,17.554,17.626,17.27,17.478,457987,0
2005-07-26,17.617,17.694,17.413,17.572,650358,0
2005-07-27,17.572,17.751,17.546,17.651,631472,0
2005-07-28,17.659,17.659,17.413,17.51,417791,0
2005-07-29,17.51,17.736,17.478,17.554,549147,0
2005-08-01,17.593,17.9,17.355,17.563,575058,0
2005-08-02,17.626,17.759,17.554,17.651,398059,0
2005-08-03,17.626,17.711,17.546,17.659,425783,0
2005-08-04,17.659,18.337,17.659,18.239,1239215,0
2005-08-05,18.188,18.304,18.017,18.048,563674,0
2005-08-08,18.173,18.272,18.057,18.18,392731,0
2005-08-09,18.256,18.379,18.173,18.379,626263,0
2005-08-10,18.461,18.528,18.213,18.386,470216,0
2005-08-11,18.386,18.495,18.247,18.386,633770,0
2005-08-12,18.28,18.289,17.694,17.973,945393,0
2005-08-15,17.885,17.891,17.487,17.677,595395,0
2005-08-16,17.677,17.677,17.255,17.346,474692,0
2005-08-17,17.413,17.444,17.239,17.305,379172,0
2005-08-18,17.224,17.27,16.974,17.057,501206,0
2005-08-19,17.057,17.224,16.892,17.181,746726,0
2005-08-22,17.199,17.296,17.048,17.139,312224,0
2005-08-23,17.156,17.296,16.909,16.957,345517,0
2005-08-24,17.057,17.224,17,17.074,627357,0
2005-08-25,17.074,17.113,16.909,16.941,475661,0
2005-08-26,16.957,17.099,16.884,16.941,258473,0
2005-08-29,16.941,17.148,16.818,17.13,269247,0
2005-08-30,17.113,17.139,16.849,16.901,214646,0
2005-08-31,16.892,17.313,16.768,17.313,276149,0
2005-09-01,17.313,17.469,17.27,17.405,471786,0
2005-09-02,17.519,17.554,17.247,17.287,298666,0
2005-09-06,17.355,17.617,17.346,17.503,222274,0
2005-09-07,17.51,17.759,17.413,17.759,518762,0
2005-09-08,17.774,17.851,17.537,17.572,347334,0
2005-09-09,17.609,17.694,17.496,17.626,420822,0
2005-09-12,17.593,17.781,17.528,17.744,236317,0
2005-09-13,17.563,17.651,17.181,17.305,630744,0
2005-09-14,17.305,17.305,17.083,17.19,458831,0
2005-09-15,17.164,17.396,16.909,17.396,409317,0
2005-09-16,17.365,17.427,16.99,17.148,1826982,0
2005-09-19,17.172,17.296,16.777,16.892,314523,0
2005-09-20,16.933,17.04,16.717,16.726,324813,0
2005-09-21,16.717,16.717,16.024,16.107,929290,0
2005-09-22,16.115,16.165,15.918,16.157,668758,0
2005-09-23,16.19,16.273,16.057,16.115,467548,0
2005-09-26,16.197,16.396,16.001,16.009,357139,0
2005-09-27,16.083,16.099,15.803,15.958,383047,0
2005-09-28,15.975,16.172,15.91,15.91,331957,0
2005-09-29,15.925,16.04,15.803,16.024,465977,0
2005-09-30,16.032,16.19,15.893,16.032,609921,0
2005-10-03,16.024,16.181,15.776,16.024,544179,0
2005-10-04,16.009,16.115,15.876,15.901,280868,0
2005-10-05,15.852,15.859,15.371,15.371,605929,0
2005-10-06,15.439,15.446,15.216,15.224,746363,0
2005-10-07,15.216,15.315,15.067,15.075,376389,0
2005-10-10,15.117,15.404,15.1,15.117,522634,0
2005-10-11,15.172,15.52,15.092,15.371,1244178,0
2005-10-12,15.332,15.662,15.264,15.446,1244056,0
2005-10-13,15.481,15.52,15.108,15.216,499872,0
2005-10-14,15.216,15.446,15.1,15.315,794301,0
2005-10-17,15.404,15.587,15.339,15.446,921781,0
2005-10-18,15.695,16.024,15.628,15.702,751084,0
2005-10-19,16.273,16.617,16.157,16.232,1643202,0
2005-10-20,16.223,16.356,16.066,16.181,849870,0
2005-10-21,16.387,16.405,16.074,16.282,650236,0
2005-10-24,16.313,16.644,16.313,16.439,578324,0
2005-10-25,16.448,16.717,16.439,16.52,756896,0
2005-10-26,16.529,16.759,16.396,16.593,552054,0
2005-10-27,16.572,16.601,16.431,16.439,354111,0
2005-10-28,16.601,16.777,16.555,16.777,321546,0
2005-10-31,16.801,16.909,16.661,16.759,407985,0
2005-11-01,16.759,16.835,16.463,16.703,517792,0
2005-11-02,16.678,16.918,16.593,16.826,360653,0
2005-11-03,16.892,16.901,16.555,16.609,469608,0
2005-11-04,16.687,16.81,16.329,16.431,586677,0
2005-11-07,16.431,16.661,16.369,16.588,335952,0
2005-11-08,16.483,16.601,16.347,16.423,195154,0
2005-11-09,16.423,16.687,16.423,16.572,330142,0
2005-11-10,16.58,16.785,16.379,16.71,180027,0
2005-11-11,16.81,17.208,16.768,17,419006,0
2005-11-14,17.964,18.106,17.389,17.51,776627,0
2005-11-15,17.519,17.765,17.519,17.736,845151,0
2005-11-16,17.736,18.353,17.736,18.256,1420690,0
2005-11-17,18.371,18.487,18.106,18.123,670454,0
2005-11-18,18.542,18.983,18.396,18.949,1299985,0
2005-11-21,18.975,19.263,18.975,19.139,1624804,0
2005-11-22,19.139,19.139,18.784,18.998,520820,0
2005-11-23,18.966,19.024,18.748,18.932,327115,0
2005-11-25,18.932,19.089,18.915,19.089,43098,0
2005-11-28,19.122,19.27,18.766,18.924,399995,0
2005-11-29,19.04,19.502,18.819,18.866,871054,0
2005-11-30,18.891,19.246,18.891,19.157,687281,0
2005-12-01,19.189,19.577,19.189,19.42,603385,0
2005-12-02,19.445,19.616,19.386,19.518,384379,0
2005-12-05,19.411,19.66,19.402,19.607,487404,0
2005-12-06,19.741,19.947,19.634,19.692,397089,0
2005-12-07,19.685,19.8,19.569,19.675,253386,0
2005-12-08,19.741,19.964,19.577,19.923,462344,0
2005-12-09,19.411,19.42,18.164,18.461,2872489,0
2005-12-12,19.784,19.784,18.503,19.04,2963892,0
2005-12-13,18.833,19.288,18.71,18.793,1127110,0
2005-12-14,18.858,18.941,18.542,18.766,990672,0
2005-12-15,18.775,19.063,18.461,18.542,1345991,0
2005-12-16,18.088,18.626,17.932,18.478,8128248,0
2005-12-19,18.668,18.718,18.542,18.651,1322626,0
2005-12-20,18.684,18.684,18.346,18.461,1223715,0
2005-12-21,18.461,18.915,18.437,18.915,1050594,0
2005-12-22,18.915,18.915,18.718,18.81,616459,0
2005-12-23,18.81,19.006,18.81,18.998,488129,0
2005-12-27,18.941,18.949,18.51,18.61,554957,0
2005-12-28,18.668,18.891,18.634,18.872,594428,0
2005-12-29,18.858,19.236,18.801,19.04,872025,0
2005-12-30,19.015,19.049,18.825,18.957,1337758,0
2006-01-03,19.04,19.246,18.619,18.891,1330738,0
2006-01-04,18.924,19.08,18.872,18.932,612588,0
2006-01-05,18.975,19.105,18.619,18.718,1010764,0
2006-01-06,18.833,19.105,18.81,18.966,1042121,0
2006-01-09,18.998,19.337,18.998,19.263,1449742,0
2006-01-10,19.131,19.352,19.08,19.221,819118,0
2006-01-11,19.221,19.518,19.204,19.295,717068,0
2006-01-12,19.314,19.352,19.08,19.164,575541,0
2006-01-13,19.204,19.246,18.81,18.825,422878,0
2006-01-17,18.819,18.966,18.703,18.825,409681,0
2006-01-18,18.793,18.866,18.594,18.841,337408,0
2006-01-19,18.907,18.924,18.757,18.85,322030,0
2006-01-20,18.793,18.841,18.569,18.757,630867,0
2006-01-23,19.08,19.328,18.866,19.015,997812,0
2006-01-24,19.411,19.732,19.246,19.577,2426128,0
2006-01-25,19.66,19.808,19.328,19.502,1749014,0
2006-01-26,19.577,19.7,19.386,19.493,367188,0
2006-01-27,19.577,19.791,19.502,19.741,1289574,0
2006-01-30,19.741,19.741,19.371,19.535,1001686,0
2006-01-31,19.411,19.42,19.08,19.164,882557,0
2006-02-01,19.164,19.544,18.998,19.445,793214,0
2006-02-02,19.469,19.585,19.172,19.27,575174,0
2006-02-03,19.122,19.122,18.594,18.793,869608,0
2006-02-06,18.748,19.089,18.676,19.024,591518,0
2006-02-07,19.04,19.164,18.594,18.703,1006281,0
2006-02-08,18.71,18.949,18.634,18.891,572029,0
2006-02-09,18.966,19.288,18.881,19.072,312951,0
2006-02-10,19.04,19.213,18.81,19.204,317186,0
2006-02-13,19.246,19.816,19.032,19.213,332079,0
2006-02-14,19.172,19.554,19.04,19.263,583893,0
2006-02-15,19.197,19.428,19.098,19.314,305809,0
2006-02-16,19.386,19.452,19.236,19.371,282201,0
2006-02-17,19.371,19.484,19.288,19.352,335468,0
2006-02-21,19.438,19.438,19.072,19.229,306290,0
2006-02-22,19.204,19.321,19.055,19.089,370092,0
2006-02-23,19.024,19.072,18.881,18.941,628927,0
2006-02-24,18.907,19.04,18.748,19.024,174818,0
2006-02-27,19.08,19.361,18.983,18.998,272032,0
2006-02-28,18.998,19.063,18.81,18.841,501206,0
2006-03-01,18.872,19.172,18.872,19.157,740308,0
2006-03-02,19.148,19.452,19.04,19.204,365854,0
2006-03-03,19.122,19.164,18.932,18.989,306656,0
2006-03-06,18.793,18.957,18.585,18.819,1255191,0
2006-03-07,18.741,18.801,18.478,18.676,399752,0
2006-03-08,18.676,18.793,18.371,18.757,780624,0
2006-03-09,18.793,19.131,18.793,18.989,1044904,0
2006-03-10,18.983,19.27,18.975,19.164,489948,0
2006-03-13,18.998,19.18,18.891,18.941,362830,0
2006-03-14,18.941,18.941,18.495,18.726,535346,0
2006-03-15,18.741,19.032,18.726,18.899,727232,0
2006-03-16,18.983,19.27,18.966,19.032,444424,0
2006-03-17,19.032,19.18,18.989,18.998,793214,0
2006-03-20,19.024,19.254,18.741,18.899,369851,0
2006-03-21,18.741,19.015,18.61,18.651,417312,0
2006-03-22,18.651,18.881,18.371,18.819,1225052,0
2006-03-23,18.775,18.983,18.748,18.801,485833,0
2006-03-24,18.741,18.907,18.651,18.684,335952,0
2006-03-27,18.651,18.784,18.594,18.642,551326,0
2006-03-28,18.651,18.651,18.379,18.478,620213,0
2006-03-29,18.503,18.626,18.396,18.495,511012,0
2006-03-30,18.528,18.585,18.304,18.487,446968,0
2006-03-31,18.51,18.542,18.319,18.536,394064,0
2006-04-03,18.71,19.032,18.542,18.766,600597,0
2006-04-04,18.748,18.932,18.585,18.757,445031,0
2006-04-05,18.733,18.966,18.56,18.741,665733,0
2006-04-06,18.693,18.983,18.684,18.983,346968,0
2006-04-07,18.983,19.08,18.642,18.651,293337,0
2006-04-10,18.703,18.833,18.503,18.51,547692,0
2006-04-11,18.626,18.793,18.304,18.313,411739,0
2006-04-12,18.313,18.428,18.297,18.319,320337,0
2006-04-13,18.328,18.602,18.188,18.446,484135,0
2006-04-17,18.542,19.139,18.542,19.098,981105,0
2006-04-18,19.105,19.502,18.975,19.42,784863,0
2006-04-19,19.063,19.345,18.775,18.841,1598532,0
2006-04-20,18.833,18.957,18.634,18.872,663919,0
2006-04-21,19.024,19.221,18.85,18.975,623723,0
2006-04-24,18.975,19.157,18.907,19.055,746363,0
2006-04-25,19.098,19.131,18.766,18.907,789338,0
2006-04-26,18.998,19.04,18.775,18.825,421059,0
2006-04-27,18.825,18.825,18.346,18.386,598782,0
2006-04-28,18.353,18.61,18.195,18.569,466218,0
2006-05-01,18.536,18.81,18.346,18.528,400843,0
2006-05-02,18.519,18.71,18.469,18.668,607015,0
2006-05-03,18.693,18.801,18.519,18.569,222395,0
2006-05-04,18.602,18.81,18.542,18.651,208108,0
2006-05-05,18.676,18.899,18.585,18.841,340793,0
2006-05-08,18.757,18.819,18.437,18.668,455204,0
2006-05-09,18.66,18.775,18.542,18.684,285226,0
2006-05-10,18.703,18.703,18.386,18.453,272758,0
2006-05-11,18.503,18.594,18.319,18.405,312224,0
2006-05-12,18.379,18.379,18.132,18.164,288617,0
2006-05-15,18.164,18.18,17.711,18.041,357985,0
2006-05-16,18.173,18.319,17.973,18.073,276270,0
2006-05-17,17.94,18.048,17.719,17.834,444549,0
2006-05-18,17.915,18.008,17.651,17.659,497815,0
2006-05-19,17.808,17.808,17.444,17.586,749628,0
2006-05-22,17.58,17.808,17.296,17.609,453142,0
2006-05-23,17.759,17.825,17.261,17.296,376632,0
2006-05-24,17.321,17.321,17.025,17.278,551690,0
2006-05-25,17.427,17.546,17.278,17.413,485833,0
2006-05-26,17.528,17.677,17.444,17.58,275300,0
2006-05-30,17.58,17.58,17.255,17.287,359197,0
2006-05-31,17.321,17.609,17.139,17.593,402660,0
2006-06-01,17.593,18.057,17.181,17.999,674809,0
2006-06-02,18.088,18.297,17.908,18.204,431470,0
2006-06-05,18.173,18.188,17.703,17.765,396122,0
2006-06-06,17.86,17.932,17.305,17.346,543578,0
2006-06-07,17.346,17.396,17.083,17.13,427840,0
2006-06-08,17.113,17.427,16.751,17.365,618878,0
2006-06-09,17.427,17.563,17.305,17.321,326385,0
2006-06-12,17.964,17.964,17.427,17.528,1526255,0
2006-06-13,17.321,17.338,16.933,16.933,687281,0
2006-06-14,16.966,17.099,16.678,16.849,541884,0
2006-06-15,17.156,17.736,17.156,17.537,843211,0
2006-06-16,17.586,17.711,17.27,17.396,446725,0
2006-06-19,17.405,17.593,17.19,17.469,582925,0
2006-06-20,17.405,17.405,17.181,17.313,846236,0
2006-06-21,17.261,17.915,17.19,17.825,494305,0
2006-06-22,17.781,17.851,17.593,17.842,494305,0
2006-06-23,17.751,17.915,17.643,17.885,456533,0
2006-06-26,17.957,18.088,17.677,17.765,380629,0
2006-06-27,17.808,18.041,17.593,17.651,548786,0
2006-06-28,17.751,17.799,17.396,17.668,511498,0
2006-06-29,17.808,18.195,17.808,18.195,500842,0
2006-06-30,18.239,18.379,17.964,18.188,1058343,0
2006-07-03,18.195,18.536,17.908,18.51,315493,0
2006-07-05,18.51,18.569,18.106,18.428,723841,0
2006-07-06,18.371,18.542,18.106,18.23,507136,0
2006-07-07,18.173,18.353,18.08,18.132,280020,0
2006-07-10,18.18,18.353,18.18,18.247,316219,0
2006-07-11,18.18,18.256,17.9,18.106,596121,0
2006-07-12,18.088,18.156,17.781,17.834,409561,0
2006-07-13,17.851,17.957,17.427,17.496,1073354,0
2006-07-14,17.427,17.634,17.346,17.503,595635,0
2006-07-17,17.554,17.774,17.469,17.593,363434,0
2006-07-18,17.668,18.048,17.224,17.355,781590,0
2006-07-19,18.585,19.263,18.419,18.998,3809526,0
2006-07-20,19.105,19.685,18.801,18.833,1702286,0
2006-07-21,18.833,18.891,18.453,18.726,1155922,0
2006-07-24,18.841,18.989,18.741,18.757,740915,0
2006-07-25,18.775,19.394,18.766,19.337,1088366,0
2006-07-26,19.337,19.337,18.975,19.04,1464027,0
2006-07-27,19.164,19.337,18.881,18.932,609921,0
2006-07-28,18.989,19.113,18.924,18.998,540310,0
2006-07-31,18.915,18.949,18.668,18.941,758707,0
2006-08-01,18.858,18.866,18.469,18.801,720937,0
2006-08-02,18.841,18.983,18.634,18.726,426268,0
2006-08-03,18.71,18.932,18.569,18.841,418760,0
2006-08-04,19.049,19.063,18.519,18.676,410165,0
2006-08-07,18.668,18.858,18.619,18.841,564158,0
2006-08-08,18.841,18.891,18.585,18.66,691882,0
2006-08-09,18.741,18.858,18.528,18.542,452294,0
2006-08-10,18.551,18.651,18.371,18.428,970694,0
2006-08-11,18.446,18.569,18.256,18.297,887402,0
2006-08-14,18.437,18.733,18.328,18.411,447817,0
2006-08-15,18.577,18.941,18.56,18.899,530259,0
2006-08-16,18.957,19.055,18.693,18.766,926263,0
2006-08-17,18.801,19.148,18.801,18.833,770574,0
2006-08-18,18.81,19.015,18.718,18.757,306895,0
2006-08-21,18.718,18.81,18.651,18.741,250238,0
2006-08-22,18.726,18.825,18.676,18.766,381596,0
2006-08-23,18.833,18.881,18.503,18.626,248058,0
2006-08-24,18.668,18.748,18.461,18.542,337162,0
2006-08-25,18.542,18.668,18.428,18.51,185954,0
2006-08-28,18.461,18.71,18.428,18.684,275540,0
2006-08-29,18.748,18.858,18.594,18.841,275783,0
2006-08-30,18.866,18.915,18.748,18.801,285590,0
2006-08-31,18.866,19.197,18.833,19.113,912220,0
2006-09-01,19.189,19.288,19.189,19.221,530017,0
2006-09-05,19.246,19.352,19.164,19.295,609921,0
2006-09-06,19.254,19.263,18.833,18.998,668638,0
2006-09-07,18.379,18.487,18.057,18.264,2342470,0
2006-09-08,18.173,18.51,18.173,18.396,943332,0
2006-09-11,18.419,18.528,18.247,18.428,1139699,0
2006-09-12,18.437,18.899,18.411,18.858,767426,0
2006-09-13,18.684,18.81,18.569,18.733,865609,0
2006-09-14,18.733,18.891,18.569,18.858,694667,0
2006-09-15,18.998,19.131,18.693,19.131,2439564,0
2006-09-18,19.131,19.139,18.825,18.907,891760,0
2006-09-19,18.941,19.006,18.602,18.998,904470,0
2006-09-20,19.006,19.204,18.941,19.072,734373,0
2006-09-21,19.055,19.131,18.899,19.006,663433,0
2006-09-22,19.006,19.006,18.748,18.915,699389,0
2006-09-25,18.983,19.055,18.703,18.975,1052169,0
2006-09-26,18.983,19.139,18.85,19.122,840790,0
2006-09-27,19.148,19.554,19.113,19.544,1411004,0
2006-09-28,19.484,19.493,19.246,19.461,751445,0
2006-09-29,19.452,19.461,19.157,19.164,669001,0
2006-10-02,19.122,19.411,19.063,19.229,309079,0
2006-10-03,19.122,19.172,18.998,19.024,450481,0
2006-10-04,19.024,19.321,18.983,19.288,345394,0
2006-10-05,19.254,19.461,19.254,19.452,610043,0
2006-10-06,19.371,19.585,19.246,19.577,466337,0
2006-10-09,19.493,19.955,19.445,19.766,669484,0
2006-10-10,19.791,20.015,19.518,19.577,567789,0
2006-10-11,19.321,19.577,18.833,19.164,860766,0
2006-10-12,19.204,19.345,19.072,19.197,1113066,0
2006-10-13,19.197,19.371,19.089,19.157,1033285,0
2006-10-16,19.08,19.089,18.693,18.825,1169235,0
2006-10-17,18.825,18.825,18.428,18.577,1576012,0
2006-10-18,18.693,18.718,17.981,18.469,1692115,0
2006-10-19,18.503,18.602,18.386,18.503,970694,0
2006-10-20,18.503,18.551,18.319,18.379,807376,0
2006-10-23,18.379,18.478,18.188,18.319,415611,0
2006-10-24,18.247,18.346,18.14,18.213,587886,0
2006-10-25,18.213,18.297,18.115,18.204,719850,0
2006-10-26,18.222,18.495,18.164,18.495,1197689,0
2006-10-27,18.437,18.726,18.289,18.528,1639328,0
2006-10-30,18.536,18.733,18.51,18.703,641398,0
2006-10-31,18.766,19.032,18.748,18.975,1800830,0
2006-11-01,19.015,19.164,18.766,18.784,885100,0
2006-11-02,18.684,18.891,18.528,18.841,550359,0
2006-11-03,18.924,18.989,18.642,18.668,418396,0
2006-11-06,18.775,18.801,18.684,18.718,508590,0
2006-11-07,18.718,18.924,18.71,18.741,565007,0
2006-11-08,18.66,19.063,18.66,19.049,587886,0
2006-11-09,19.098,19.157,18.872,18.881,354840,0
2006-11-10,18.881,19.08,18.748,19.04,376026,0
2006-11-13,18.966,19.229,18.915,19.18,304113,0
2006-11-14,19.204,19.379,19.105,19.337,375665,0
2006-11-15,19.314,19.314,18.975,19.131,641883,0
2006-11-16,19.089,19.18,18.989,19.049,567789,0
2006-11-17,19.049,19.049,18.793,18.872,426146,0
2006-11-20,18.833,18.975,18.668,18.748,912220,0
2006-11-21,18.775,18.858,18.703,18.748,634377,0
2006-11-22,18.793,18.941,18.718,18.907,566338,0
2006-11-24,18.833,19.04,18.833,18.941,449631,0
2006-11-27,18.949,18.949,18.733,18.775,449149,0
2006-11-28,18.66,18.784,18.503,18.634,498541,0
2006-11-29,18.71,18.801,18.411,18.602,477112,0
2006-11-30,18.626,18.71,18.469,18.626,652173,0
2006-12-01,18.66,18.66,18.289,18.461,582197,0
2006-12-04,18.51,18.825,18.495,18.748,601569,0
2006-12-05,18.766,18.949,18.733,18.907,815003,0
2006-12-06,18.907,18.932,18.733,18.924,652900,0
2006-12-07,19.006,19.072,18.703,18.841,682681,0
2006-12-08,18.634,18.642,18.28,18.411,1681459,0
2006-12-11,18.478,18.619,18.386,18.536,1017305,0
2006-12-12,18.551,18.594,18.428,18.503,601085,0
2006-12-13,18.437,18.569,18.379,18.487,608346,0
2006-12-14,18.487,18.793,18.419,18.741,742608,0
2006-12-15,18.748,18.793,18.551,18.619,711372,0
2006-12-18,18.619,18.634,18.346,18.419,691156,0
2006-12-19,18.419,18.495,18.297,18.411,387161,0
2006-12-20,18.362,18.478,18.337,18.396,290674,0
2006-12-21,18.437,18.478,18.173,18.297,509799,0
2006-12-22,18.319,18.353,18.195,18.23,191281,0
2006-12-26,18.256,18.495,18.222,18.386,435227,0
2006-12-27,18.453,18.684,18.453,18.651,381351,0
2006-12-28,18.602,18.676,18.396,18.528,371183,0
2006-12-29,18.503,18.519,18.247,18.256,275056,0
2007-01-03,18.405,18.85,18.405,18.784,1102289,0
2007-01-04,18.784,18.784,18.542,18.594,557135,0
2007-01-05,18.61,18.748,18.337,18.396,624206,0
2007-01-08,18.446,18.528,18.289,18.461,620453,0
2007-01-09,18.461,18.503,18.264,18.419,326506,0
2007-01-10,18.371,18.495,18.297,18.437,377841,0
2007-01-11,18.503,18.757,18.503,18.577,547453,0
2007-01-12,18.585,18.766,18.585,18.66,834862,0
2007-01-16,18.684,18.71,18.461,18.51,402781,0
2007-01-17,18.446,18.66,18.396,18.602,383292,0
2007-01-18,18.998,18.998,18.204,18.478,311740,0
2007-01-19,18.437,18.66,18.437,18.519,520577,0
2007-01-22,18.594,18.619,18.379,18.396,477112,0
2007-01-23,18.872,18.957,18.337,18.371,2160510,0
2007-01-24,18.411,19.04,18.411,18.941,1169726,0
2007-01-25,18.941,18.989,18.642,18.684,654108,0
2007-01-26,18.741,18.748,18.495,18.585,589342,0
2007-01-29,18.619,18.85,18.619,18.766,455444,0
2007-01-30,18.793,18.924,18.757,18.85,332079,0
2007-01-31,18.858,19.015,18.741,18.866,396367,0
2007-02-01,18.957,19.386,18.915,19.246,813553,0
2007-02-02,19.428,19.428,19.032,19.288,965728,0
2007-02-05,19.229,19.314,19.089,19.157,586797,0
2007-02-06,19.204,19.279,19.122,19.263,746967,0
2007-02-07,19.328,19.445,19.139,19.254,421183,0
2007-02-08,18.998,19.04,18.594,18.989,773722,0
2007-02-09,18.983,19.049,18.881,18.966,690064,0
2007-02-12,19.024,19.164,18.983,19.164,656128,0
2007-02-13,19.236,19.438,19.229,19.386,646121,0
2007-02-14,19.428,19.643,19.379,19.607,827581,0
2007-02-15,19.577,19.685,19.526,19.643,465613,0
2007-02-16,19.898,20.875,19.898,20.501,2056635,0
2007-02-20,20.501,21.335,20.444,20.964,1966928,0
2007-02-21,20.973,21.13,20.732,21.104,2245982,0
2007-02-22,21.155,21.195,20.883,20.981,797326,0
2007-02-23,20.998,21.014,20.732,20.922,1056769,0
2007-02-26,21.006,21.335,20.955,21.139,1532552,0
2007-02-27,20.814,20.981,20.392,20.709,929410,0
2007-02-28,20.717,20.823,20.048,20.235,2097436,0
2007-03-01,20.062,20.66,19.562,20.66,1555518,0
2007-03-02,20.632,20.651,20.386,20.493,1139578,0
2007-03-05,20.344,20.526,20.097,20.138,1014760,0
2007-03-06,20.228,20.476,20.13,20.461,2030003,0
2007-03-07,20.898,21.014,20.651,20.724,1311369,0
2007-03-08,20.883,20.898,20.609,20.642,747330,0
2007-03-09,20.833,21.13,20.833,21.023,1681100,0
2007-03-12,21.087,21.104,20.609,20.833,3521514,0
2007-03-13,20.74,20.74,20.147,20.155,947206,0
2007-03-14,20.235,20.352,19.643,19.94,1679159,0
2007-03-15,20.228,20.228,19.791,20.048,1660151,0
2007-03-16,20.048,20.062,19.874,19.898,795995,0
2007-03-19,20.078,20.235,19.98,20.228,964762,0
2007-03-20,20.243,20.392,20.13,20.386,725900,0
2007-03-21,20.369,20.699,20.228,20.693,918028,0
2007-03-22,20.732,20.765,20.51,20.709,691757,0
2007-03-23,20.757,20.833,20.583,20.806,517792,0
2007-03-26,20.858,20.858,20.536,20.774,549629,0
2007-03-27,20.676,20.724,20.476,20.717,710888,0
2007-03-28,20.66,20.724,20.566,20.632,758950,0
2007-03-29,20.709,20.798,20.313,20.344,1003621,0
2007-03-30,20.344,20.369,20.07,20.155,1323109,0
2007-04-02,20.288,20.444,20.114,20.181,1710999,0
2007-04-03,20.321,20.724,20.321,20.601,1172990,0
2007-04-04,20.676,20.806,20.553,20.609,884859,0
2007-04-05,20.566,20.709,20.476,20.526,654710,0
2007-04-09,20.624,20.765,20.519,20.668,804834,0
2007-04-10,20.717,20.938,20.717,20.858,952651,0
2007-04-11,20.823,21.023,20.74,20.989,947085,0
2007-04-12,20.946,21.039,20.814,21.014,586073,0
2007-04-13,21.032,21.039,20.866,20.915,845027,0
2007-04-16,20.929,21.048,20.601,20.717,2667288,0
2007-04-17,20.774,21.054,20.684,20.955,1056289,0
2007-04-18,20.858,21.014,20.651,20.915,1050711,0
2007-04-19,20.922,20.989,20.717,20.973,810642,0
2007-04-20,20.973,20.973,20.321,20.583,2109665,0
2007-04-23,20.583,20.609,20.392,20.444,1268634,0
2007-04-24,20.501,20.501,20.204,20.344,1575406,0
2007-04-25,20.435,20.806,20.36,20.732,1738724,0
2007-04-26,20.814,20.915,20.632,20.898,1053623,0
2007-04-27,20.866,20.866,20.624,20.709,510649,0
2007-04-30,20.732,20.798,20.452,20.452,840187,0
2007-05-01,20.66,20.938,20.575,20.858,1169360,0
2007-05-02,20.955,21.186,20.889,21.054,1031952,0
2007-05-03,21.062,21.22,20.964,21.054,988244,0
2007-05-04,21.418,21.806,21.147,21.51,1409310,0
2007-05-07,21.51,21.639,21.284,21.335,600843,0
2007-05-08,21.186,21.401,21.079,21.379,575780,0
2007-05-09,21.344,21.361,20.973,21.361,874569,0
2007-05-10,21.301,21.361,20.973,20.981,856290,0
2007-05-11,21.023,21.264,21.014,21.247,686676,0
2007-05-14,21.203,21.682,21.203,21.534,1299748,0
2007-05-15,21.558,21.798,21.548,21.74,1042001,0
2007-05-16,21.732,21.732,21.13,21.309,1372022,0
2007-05-17,21.27,21.353,20.889,20.938,1430617,0
2007-05-18,21.039,21.079,20.841,20.938,1284369,0
2007-05-21,20.973,21.177,20.724,21.006,1232103,0
2007-05-22,21.13,21.139,20.946,21.014,848537,0
2007-05-23,21.104,21.177,20.906,20.989,1266453,0
2007-05-24,21.104,21.264,20.806,20.823,826868,0
2007-05-25,20.858,21.014,20.833,20.973,714159,0
2007-05-29,20.981,21.484,20.866,20.998,982072,0
2007-05-30,20.929,21.247,20.833,21.247,973838,0
2007-05-31,21.442,21.519,21.147,21.361,2057487,0
2007-06-01,21.418,21.648,21.37,21.626,1139457,0
2007-06-04,21.51,21.899,21.395,21.899,1142241,0
2007-06-05,21.899,21.931,21.639,21.846,1158222,0
2007-06-06,21.766,21.806,21.673,21.732,1205559,0
2007-06-07,21.74,21.774,21.344,21.361,1043937,0
2007-06-08,21.361,21.534,21.27,21.502,705078,0
2007-06-11,21.418,21.484,21.229,21.361,550602,0
2007-06-12,21.319,21.327,20.906,20.946,780984,0
2007-06-13,20.938,20.964,20.709,20.898,637644,0
2007-06-14,20.964,21.163,20.955,21.079,925897,0
2007-06-15,21.319,21.542,21.284,21.477,1002169,0
2007-06-18,21.548,21.75,21.534,21.632,828073,0
2007-06-19,21.51,21.61,21.301,21.548,1219237,0
2007-06-20,21.542,21.657,21.327,21.327,1480130,0
2007-06-21,21.284,21.395,21.014,21.277,610648,0
2007-06-22,21.195,21.353,21.121,21.155,976988,0
2007-06-25,21.163,21.301,21.006,21.113,959796,0
2007-06-26,21.147,21.379,20.915,21.054,1018879,0
2007-06-27,20.973,20.973,20.609,20.693,1720325,0
2007-06-28,20.699,20.915,20.66,20.792,825660,0
2007-06-29,20.922,21.079,20.814,20.906,956526,0
2007-07-02,21.032,21.353,20.906,21.238,982195,0
2007-07-03,21.319,21.526,21.284,21.526,375301,0
2007-07-05,21.594,22.658,21.567,22.5,2191383,0
2007-07-06,22.5,22.591,22.095,22.478,1786059,0
2007-07-09,22.434,22.434,22.171,22.186,845151,0
2007-07-10,22.063,22.244,21.89,22.07,1103862,0
2007-07-11,22.103,22.469,21.98,22.416,1135460,0
2007-07-12,22.451,22.674,22.451,22.674,439343,0
2007-07-13,22.443,22.708,22.443,22.7,462829,0
2007-07-16,22.591,22.692,22.385,22.408,508473,0
2007-07-17,22.425,23.053,22.385,22.567,1709427,0
2007-07-18,22.469,22.534,21.953,22.253,1830733,0
2007-07-19,24.012,26.248,22.64,23.18,4588209,0
2007-07-20,22.824,22.92,22.401,22.692,3130719,0
2007-07-23,22.834,23.293,22.491,22.55,3415162,0
2007-07-24,22.302,22.834,22.146,22.763,3017281,0
2007-07-25,22.129,23.26,22.129,22.525,1597805,0
2007-07-26,22.186,22.286,21.293,21.602,1755672,0
2007-07-27,21.648,21.831,21.293,21.353,2161359,0
2007-07-30,21.212,21.648,21.212,21.41,2215958,0
2007-07-31,21.418,21.732,21.014,21.079,2161601,0
2007-08-01,21.426,21.61,20.858,21.585,3038470,0
2007-08-02,21.426,21.74,21.344,21.426,1931636,0
2007-08-03,21.379,21.387,20.642,20.699,1262941,0
2007-08-06,20.866,21.006,20.501,20.981,1615964,0
2007-08-07,20.814,20.906,20.181,20.329,1671563,0
2007-08-08,20.27,20.823,20.138,20.544,3607591,0
2007-08-09,20.195,20.321,18.453,19.452,5537863,0
2007-08-10,18.065,20.898,18.065,20.401,3359647,0
2007-08-13,20.609,21.766,20.07,20.204,1754461,0
2007-08-14,20.204,20.566,19.535,19.625,1313184,0
2007-08-15,19.66,19.831,18.733,19.032,2229399,0
2007-08-16,19.006,19.725,18.784,19.592,2503245,0
2007-08-17,20.369,21.186,19.973,20.774,1919109,0
2007-08-20,20.883,20.989,20.536,20.783,1338124,0
2007-08-21,20.609,21.023,20.519,20.955,1162338,0
2007-08-22,21.186,21.37,21.062,21.277,1582065,0
2007-08-23,21.301,21.758,20.866,21.048,2102398,0
2007-08-24,21.054,21.139,20.749,21.062,1412942,0
2007-08-27,21.062,21.212,20.749,20.783,841031,0
2007-08-28,20.684,20.757,20.401,20.485,675538,0
2007-08-29,20.709,21.27,20.66,21.229,1125900,0
2007-08-30,21.023,21.229,20.74,20.938,522028,0
2007-08-31,20.946,21.61,20.783,21.519,944905,0
2007-09-04,21.37,21.846,21.37,21.74,731592,0
2007-09-05,21.567,21.732,21.17,21.293,931588,0
2007-09-06,21.293,21.602,21.277,21.459,2015716,0
2007-09-07,21.17,21.284,20.989,21.22,707739,0
2007-09-10,21.401,21.484,20.699,20.883,661735,0
2007-09-11,20.875,21.353,20.783,21.203,960887,0
2007-09-12,21.079,21.426,20.792,21.177,652173,0
2007-09-13,21.309,21.626,21.229,21.379,601569,0
2007-09-14,21.113,21.673,21.113,21.567,484866,0
2007-09-17,21.502,21.758,21.434,21.519,851442,0
2007-09-18,21.618,21.989,21.344,21.946,1002290,0
2007-09-19,22.054,22.55,22.054,22.261,950958,0
2007-09-20,22.278,22.353,22.039,22.302,466945,0
2007-09-21,22.574,22.938,22.46,22.938,2256150,0
2007-09-24,22.979,23.037,22.209,22.425,1128561,0
2007-09-25,22.155,22.7,21.98,22.674,1517538,0
2007-09-26,22.848,23.03,22.491,22.64,702293,0
2007-09-27,22.658,22.913,22.64,22.913,830744,0
2007-09-28,23.748,24.409,23.374,24.012,2921521,0
2007-10-01,24.012,25.012,24.012,24.906,2093925,0
2007-10-02,24.872,24.906,23.541,23.697,1856397,0
2007-10-03,23.625,24.112,23.425,23.987,739339,0
2007-10-04,24.12,24.12,23.336,23.492,880379,0
2007-10-05,23.608,24.063,23.608,24.004,886915,0
2007-10-08,24.054,24.162,23.863,24.02,414163,0
2007-10-09,24.162,24.681,24.027,24.574,828684,0
2007-10-10,24.625,24.763,24.036,24.267,1517176,0
2007-10-11,24.335,24.672,24.135,24.318,1132072,0
2007-10-12,24.4,24.625,24.12,24.531,738491,0
2007-10-15,24.516,24.855,24.194,24.516,682193,0
2007-10-16,24.639,25.259,24.45,24.771,1468267,0
2007-10-17,25.127,25.514,24.896,25.252,1785333,0
2007-10-18,25.978,26.1,24.872,25.485,2282905,0
2007-10-19,25.368,25.514,24.608,24.663,1432186,0
2007-10-22,24.952,25.764,24.697,25.68,1839326,0
2007-10-23,25.235,25.689,24.914,25.689,2064874,0
2007-10-24,25.565,25.68,24.697,25.359,1390787,0
2007-10-25,25.244,25.548,24.4,25.036,1543567,0
2007-10-26,25.286,25.351,24.906,25.235,1109192,0
2007-10-29,25.591,25.632,24.863,25.622,1384612,0
2007-10-30,25.582,26.002,25.557,25.788,851687,0
2007-10-31,25.78,26.334,25.607,26.302,1421906,0
2007-11-01,26.01,26.093,25.485,25.574,1379285,0
2007-11-02,25.416,25.696,24.863,25.135,1408462,0
2007-11-05,24.921,25.39,24.812,25.069,1000432,0
2007-11-06,25.053,25.342,24.88,25.184,1273678,0
2007-11-07,24.706,25.176,24.326,24.384,1816143,0
2007-11-08,24.574,25.061,24.02,25.027,2319106,0
2007-11-09,24.646,25.375,24.344,25.053,2551546,0
2007-11-12,24.987,25.459,24.654,24.88,1668567,0
2007-11-13,25.104,25.368,24.763,25.192,1679283,0
2007-11-14,25.235,25.607,25.012,25.21,1300108,0
2007-11-15,25.077,25.647,24.855,25.184,1855670,0
2007-11-16,25.286,25.591,24.88,25.368,1595262,0
2007-11-19,25.135,25.176,24.093,24.144,1889363,0
2007-11-20,24.12,24.779,23.912,24.4,1442238,0
2007-11-21,24.186,24.344,23.102,23.102,2243804,0
2007-11-23,23.374,23.565,23.234,23.336,865125,0
2007-11-26,23.374,23.532,22.534,22.732,1942231,0
2007-11-27,22.857,23.069,22.343,22.78,1551438,0
2007-11-28,22.302,23.251,22.162,23.18,3280112,0
2007-11-29,23.03,23.433,22.92,23.242,993970,0
2007-11-30,23.417,23.682,23.18,23.365,1340301,0
2007-12-03,23.459,23.847,23.069,23.417,2567286,0
2007-12-04,23.417,23.565,23.153,23.409,1550468,0
2007-12-05,23.722,23.822,23.351,23.765,1177712,0
2007-12-06,23.765,24.531,23.689,24.475,1162702,0
2007-12-07,24.608,24.608,24.276,24.409,520453,0
2007-12-10,24.523,24.663,24.243,24.617,804513,0
2007-12-11,24.706,24.756,23.328,23.393,1166366,0
2007-12-12,24.004,24.004,22.997,23.234,1123233,0
2007-12-13,23.162,23.565,22.971,23.459,1389330,0
2007-12-14,23.195,23.565,23.087,23.226,1211124,0
2007-12-17,23.145,23.293,22.509,22.65,1109309,0
2007-12-18,22.897,22.971,22.103,22.425,1838380,0
2007-12-19,22.376,22.692,22.095,22.302,1082071,0
2007-12-20,22.425,22.708,22.261,22.582,910107,0
2007-12-21,23.022,23.242,22.92,23.234,1518048,0
2007-12-24,23.517,23.673,23.226,23.449,274211,0
2007-12-26,23.476,23.573,23.202,23.409,555803,0
2007-12-27,23.336,23.459,23.162,23.218,773478,0
2007-12-28,23.797,23.894,23.401,23.547,1176138,0
2007-12-31,23.468,23.547,23.18,23.293,716820,0
2008-01-02,23.251,23.74,23.053,23.425,1866084,0
2008-01-03,23.459,23.664,23.014,23.078,609799,0
2008-01-04,22.815,23.006,22.054,22.286,1110204,0
2008-01-07,22.434,22.632,21.962,22.129,1138971,0
2008-01-08,22.293,22.318,21.548,21.548,886895,0
2008-01-09,21.618,22.179,21.163,22.063,1873105,0
2008-01-10,21.766,22.478,21.74,22.336,1560045,0
2008-01-11,22.195,22.195,21.732,21.814,1145873,0
2008-01-14,21.922,22.054,21.691,21.97,609799,0
2008-01-15,21.639,21.766,21.104,21.353,1050594,0
2008-01-16,21.147,21.856,21.095,21.442,2098408,0
2008-01-17,21.477,21.673,20.676,20.765,1734274,0
2008-01-18,20.875,21.725,20.875,21.072,1889632,0
2008-01-22,20.188,21.087,20.155,20.593,2667351,0
2008-01-23,18.419,19.94,16.387,19.675,8291351,0
2008-01-24,20.955,20.955,19.411,19.94,3817437,0
2008-01-25,20.048,21.139,19.634,20.123,3330474,0
2008-01-28,19.625,19.964,19.394,19.577,2305164,0
2008-01-29,19.8,20.553,19.751,20.344,2454069,0
2008-01-30,20.278,20.493,19.883,19.892,2472577,0
2008-01-31,19.625,20.172,19.469,20.032,1861724,0
2008-02-01,20.048,20.444,19.908,20.13,2269899,0
2008-02-04,20.13,20.306,19.526,19.973,1551501,0
2008-02-05,19.741,20.155,19.562,19.898,1748289,0
2008-02-06,19.932,19.989,19.445,19.469,1465714,0
2008-02-07,19.411,19.775,19.386,19.607,1775285,0
2008-02-08,19.544,19.914,19.386,19.709,1399383,0
2008-02-11,19.766,19.908,19.476,19.751,739580,0
2008-02-12,19.874,20.056,19.692,19.741,1008585,0
2008-02-13,19.932,20.476,19.8,20.386,1435337,0
2008-02-14,20.553,20.858,20.222,20.313,1622160,0
2008-02-15,20.195,20.392,19.964,20.204,1071298,0
2008-02-19,20.501,20.575,19.825,19.973,1602165,0
2008-02-20,19.973,20.386,19.908,20.288,1291996,0
2008-02-21,20.36,20.536,20.097,20.138,1414534,0
2008-02-22,20.155,20.336,19.518,20.015,1522431,0
2008-02-25,19.784,20.544,19.784,20.501,1381073,0
2008-02-26,20.392,20.889,20.344,20.668,1253776,0
2008-02-27,20.461,20.469,19.766,19.775,2290172,0
2008-02-28,19.808,19.914,19.484,19.493,1428237,0
2008-02-29,19.328,19.328,18.766,18.825,1658265,0
2008-03-03,18.801,19.189,18.577,18.784,2368813,0
2008-03-04,18.619,18.858,18.551,18.748,1482915,0
2008-03-05,18.833,19.204,18.741,19.08,1211154,0
2008-03-06,19.189,19.189,18.932,18.998,1897559,0
2008-03-07,18.703,19.164,18.703,18.833,1314515,0
2008-03-10,18.891,18.975,18.461,18.469,1036129,0
2008-03-11,18.924,19.189,18.396,19.157,1301442,0
2008-03-12,19.157,19.172,18.619,18.626,1061250,0
2008-03-13,18.419,18.941,18.033,18.924,1202161,0
2008-03-14,19.04,19.063,18.487,18.757,1182554,0
2008-03-17,18.319,19.139,18.14,18.577,1527706,0
2008-03-18,18.693,18.881,17.973,18.594,1497941,0
2008-03-19,18.718,18.941,18.222,18.222,1387665,0
2008-03-20,18.148,18.337,18.033,18.14,2470885,0
2008-03-24,18.148,18.619,18.14,18.461,3259352,0
2008-03-25,18.461,19.148,18.419,18.915,1063064,0
2008-03-26,18.693,19.072,18.213,18.371,1463302,0
2008-03-27,18.437,18.51,18.065,18.297,2235219,0
2008-03-28,18.362,18.469,18.195,18.213,1125900,0
2008-03-31,18.173,18.528,18.065,18.446,968191,0
2008-04-01,20.163,20.163,17.346,19.164,1439937,0
2008-04-02,19.221,19.577,19.122,19.157,1375629,0
2008-04-03,19.049,19.113,18.703,19.049,1382072,0
2008-04-04,19.089,19.157,18.594,18.726,1053742,0
2008-04-07,18.975,19.535,18.907,18.957,1016212,0
2008-04-08,18.858,18.989,18.239,18.386,1612335,0
2008-04-09,18.337,18.379,17.774,17.842,2079799,0
2008-04-10,17.877,17.9,17.427,17.651,1266113,0
2008-04-11,17.436,17.554,17.181,17.355,1868346,0
2008-04-14,17.38,17.586,17.278,17.427,1323208,0
2008-04-15,17.453,17.51,16.901,17.091,1731491,0
2008-04-16,17.19,17.373,17.172,17.287,1780284,0
2008-04-17,17.247,17.418,17.122,17.139,1111313,0
2008-04-18,17.33,17.563,17.296,17.346,3495229,0
2008-04-21,17.38,17.964,17.208,17.677,1556353,0
2008-04-22,17.261,18.487,17.261,17.781,3136102,0
2008-04-23,17.789,18.017,17.444,17.528,1827599,0
2008-04-24,17.519,18.239,17.427,17.948,1779435,0
2008-04-25,17.964,18.726,17.86,18.693,1835000,0
2008-04-28,18.668,18.85,18.478,18.528,1064473,0
2008-04-29,18.461,18.619,18.008,18.106,2004183,0
2008-04-30,18.23,18.461,18.115,18.156,1059419,0
2008-05-01,18.23,18.411,18.008,18.239,1838025,0
2008-05-02,18.337,18.362,18.008,18.115,1307976,0
2008-05-05,18.033,18.188,17.834,17.99,1871012,0
2008-05-06,18.008,18.487,17.885,18.386,1766745,0
2008-05-07,18.289,19.172,18.289,18.733,2453979,0
2008-05-08,18.825,18.858,18.61,18.819,1448055,0
2008-05-09,18.741,18.966,18.594,18.872,1221574,0
2008-05-12,18.932,18.989,18.386,18.872,1550760,0
2008-05-13,18.915,19.634,18.915,19.502,2168380,0
2008-05-14,19.585,19.634,19.321,19.562,1711090,0
2008-05-15,20.195,20.536,19.741,20.228,1938302,0
2008-05-16,20.252,20.485,20.147,20.419,1759728,0
2008-05-19,20.823,21.468,20.823,21.023,2324136,0
2008-05-20,20.989,21.238,20.693,21.147,1630472,0
2008-05-21,21.147,21.534,21.147,21.212,2342463,0
2008-05-22,21.293,21.335,20.823,20.915,1058265,0
2008-05-23,20.989,20.989,20.369,20.435,1223144,0
2008-05-27,20.444,20.724,20.321,20.684,1018838,0
2008-05-28,20.783,21.865,20.411,21.732,2450370,0
2008-05-29,21.618,21.865,21.434,21.484,1131416,0
2008-05-30,21.567,21.594,21.309,21.51,1255748,0
2008-06-02,21.37,21.468,21.039,21.104,876177,0
2008-06-03,21.079,21.284,20.929,21.113,824539,0
2008-06-04,21.079,21.27,20.964,21.079,1226837,0
2008-06-05,21.277,21.353,21.072,21.344,1221143,0
2008-06-06,21.229,21.256,20.699,20.749,605535,0
2008-06-09,20.732,20.74,20.104,20.336,650042,0
2008-06-10,20.235,20.261,19.758,19.816,1615100,0
2008-06-11,19.758,19.758,19.263,19.295,641904,0
2008-06-12,19.493,19.741,19.371,19.411,656925,0
2008-06-13,19.411,19.947,19.411,19.883,822307,0
2008-06-16,19.751,19.874,19.554,19.732,863908,0
2008-06-17,19.766,19.932,19.554,19.725,1006614,0
2008-06-18,19.592,19.989,19.139,19.7,1272812,0
2008-06-19,19.569,20.023,19.493,19.908,596375,0
2008-06-20,19.668,19.84,19.072,19.105,1057812,0
2008-06-23,19.122,19.221,18.775,18.801,845233,0
2008-06-24,18.748,18.757,18.173,18.453,2009257,0
2008-06-25,18.569,18.766,18.446,18.542,1192917,0
2008-06-26,18.379,18.379,17.964,18.057,1597234,0
2008-06-27,18.14,18.371,17.973,18.188,1809546,0
2008-06-30,18.106,18.123,17.719,17.765,868669,0
2008-07-01,17.609,17.765,17.287,17.736,1107211,0
2008-07-02,17.744,17.964,17.461,17.461,952300,0
2008-07-03,17.487,18.28,17.38,18.123,1055830,0
2008-07-07,18.188,18.833,18.048,18.313,1981386,0
2008-07-08,18.446,19.445,18.289,19.279,1629567,0
2008-07-09,19.229,19.461,18.757,18.819,909303,0
2008-07-10,18.718,19.055,18.528,18.703,1126162,0
2008-07-11,18.469,18.833,18.097,18.297,1674451,0
2008-07-14,18.437,19.221,18.164,19.213,2437101,0
2008-07-15,19.072,19.562,18.461,19.164,2287301,0
2008-07-16,19.236,19.751,19.098,19.675,1435844,0
2008-07-17,19.784,20.601,19.675,20.575,1273639,0
2008-07-18,20.566,20.998,19.577,20.929,1277216,0
2008-07-21,20.889,21.054,20.36,20.651,2731992,0
2008-07-22,21.22,21.434,20.823,20.889,4047756,0
2008-07-23,21.006,21.502,20.998,21.387,2314821,0
2008-07-24,21.468,21.468,20.297,20.329,2193001,0
2008-07-25,20.352,20.906,20.336,20.624,2005537,0
2008-07-28,20.493,21.062,20.476,20.642,1260513,0
2008-07-29,20.601,21.062,20.601,20.806,1888343,0
2008-07-30,20.973,21.139,20.51,20.792,1619341,0
2008-07-31,20.642,21.22,20.642,21.079,2272976,0
2008-08-01,21.014,21.139,20.526,20.616,1951631,0
2008-08-04,20.575,20.74,20.195,20.66,2472055,0
2008-08-05,20.676,20.823,20.261,20.501,2170143,0
2008-08-06,20.501,20.889,20.36,20.493,874340,0
2008-08-07,20.428,20.428,19.675,19.732,937320,0
2008-08-08,19.775,20.444,19.758,20.435,1271098,0
2008-08-11,20.642,20.889,20.252,20.889,868231,0
2008-08-12,20.749,21.079,20.435,20.501,977812,0
2008-08-13,20.501,20.593,20.321,20.435,907253,0
2008-08-14,20.411,20.883,20.235,20.757,1007319,0
2008-08-15,20.783,21.335,20.699,21.284,1277301,0
2008-08-18,21.468,21.798,21.212,21.344,1648782,0
2008-08-19,21.301,21.418,20.792,20.915,659377,0
2008-08-20,20.973,21.163,20.774,21.014,743018,0
2008-08-21,20.889,21.17,20.841,21.006,481009,0
2008-08-22,21.301,21.301,20.955,21.195,525206,0
2008-08-25,21.054,21.062,20.444,20.51,769749,0
2008-08-26,20.519,20.558,20.261,20.428,761906,0
2008-08-27,20.51,20.858,20.51,20.792,1639484,0
2008-08-28,20.883,21.534,20.717,21.534,1109165,0
2008-08-29,21.361,21.558,21.121,21.27,914475,0
2008-09-02,21.585,21.618,20.973,21.17,749567,0
2008-09-03,21.395,22.293,21.284,21.798,2490784,0
2008-09-04,21.639,21.691,20.684,20.883,1131178,0
2008-09-05,20.858,21.484,20.651,21.301,1860677,0
2008-09-08,21.725,21.766,20.624,20.709,1918642,0
2008-09-09,21.054,21.319,20.566,20.814,2258127,0
2008-09-10,20.906,21.121,20.313,20.929,1422170,0
2008-09-11,20.624,21.293,20.278,21.212,1188974,0
2008-09-12,21.072,21.632,20.765,21.477,948096,0
2008-09-15,21.387,21.682,20.288,20.749,1180509,0
2008-09-16,20.469,20.684,19.668,20.519,1857357,0
2008-09-17,20.329,20.329,18.693,18.693,2148480,0
2008-09-18,18.872,19.18,17.668,18.453,3005870,0
2008-09-19,19.345,21.657,18.503,19.402,2122170,0
2008-09-22,19.305,19.84,18.989,19.063,2139828,0
2008-09-23,19.024,19.831,18.941,19.197,1549662,0
2008-09-24,19.263,19.692,18.766,19.452,1196169,0
2008-09-25,19.585,20.235,19.577,20.007,2198965,0
2008-09-26,19.66,20.138,19.352,19.634,895870,0
2008-09-29,19.337,19.337,18.213,18.478,1784679,0
2008-09-30,18.775,19.172,18.204,19.148,1153515,0
2008-10-01,19.08,19.493,18.793,19.204,1116967,0
2008-10-02,19.122,19.221,18.264,18.371,896071,0
2008-10-03,18.585,19.288,18.18,18.213,1299355,0
2008-10-06,17.9,17.9,16.884,17.703,2510798,0
2008-10-07,17.842,18.437,16.849,17.017,1755386,0
2008-10-08,16.593,17.528,16.52,16.759,1905107,0
2008-10-09,17.057,17.224,15.562,15.587,2235573,0
2008-10-10,15.133,15.843,14.173,15.298,3271577,0
2008-10-13,16.24,16.742,15.562,16.742,1693370,0
2008-10-14,17.27,17.728,16.024,16.439,1959679,0
2008-10-15,16.19,16.19,13.909,14.554,3223487,0
2008-10-16,14.597,14.993,13.405,14.688,2878176,0
2008-10-17,14.33,14.916,14.156,14.259,1595732,0
2008-10-20,14.513,14.693,14.14,14.53,2095373,0
2008-10-21,15.001,15.323,14.125,14.852,1868175,0
2008-10-22,14.66,14.678,13.786,14.259,1960521,0
2008-10-23,14.274,14.446,13.118,13.846,2221211,0
2008-10-24,12.903,13.48,12.572,12.794,2163129,0
2008-10-27,12.705,12.976,12.297,12.297,1803316,0
2008-10-28,12.531,12.843,12.289,12.589,2474489,0
2008-10-29,12.589,14.62,12.392,13.192,2789542,0
2008-10-30,13.488,13.68,13.215,13.39,1323688,0
2008-10-31,13.29,14.173,13.166,13.901,960829,0
2008-11-03,13.48,13.752,12.696,13.497,1561140,0
2008-11-04,13.686,13.861,13.307,13.613,1615044,0
2008-11-05,13.48,13.854,13.059,13.126,1114937,0
2008-11-06,13.076,13.324,12.341,12.416,823604,0
2008-11-07,12.488,12.861,12.324,12.672,528225,0
2008-11-10,12.967,13.158,11.408,11.639,2022147,0
2008-11-11,11.276,11.572,10.748,11.226,1597066,0
2008-11-12,11.002,11.142,10.879,10.944,1391092,0
2008-11-13,10.995,11.747,10.549,11.747,1324104,0
2008-11-14,11.564,11.645,10.995,11.033,1355637,0
2008-11-17,10.929,11.338,10.838,10.953,1474752,0
2008-11-18,10.953,11.026,10.465,10.845,1509439,0
2008-11-19,10.82,10.862,10.143,10.143,1693794,0
2008-11-20,10.011,10.241,9.3328,9.4405,2389975,0
2008-11-21,9.631,10.11,9.268,10.11,1873944,0
2008-11-24,10.267,10.772,9.962,10.549,1931802,0
2008-11-25,10.894,11.216,10.416,11.183,1856348,0
2008-11-26,11.026,11.846,10.812,11.773,1233804,0
2008-11-28,11.721,12.348,11.624,12.333,646203,0
2008-12-01,11.986,12.094,11.069,11.069,1788262,0
2008-12-02,11.276,11.639,11.077,11.48,1245529,0
2008-12-03,11.242,11.645,11.002,11.547,1151902,0
2008-12-04,11.4,11.564,10.596,10.854,1265052,0
2008-12-05,10.672,10.712,9.045,9.516,4327948,0
2008-12-08,9.631,10.517,9.631,10.499,2625914,0
2008-12-09,10.424,10.921,10.301,10.525,2698794,0
2008-12-10,10.665,11.135,10.58,10.894,1588104,0
2008-12-11,10.712,10.739,10.002,10.143,1708890,0
2008-12-12,10.011,10.641,9.912,10.533,2139736,0
2008-12-15,10.571,10.739,10.118,10.333,1036084,0
2008-12-16,10.318,10.953,10.318,10.854,1283325,0
2008-12-17,10.748,11.233,10.703,11.113,1796657,0
2008-12-18,11.105,11.285,10.796,10.988,1071413,0
2008-12-19,11.043,11.226,10.812,10.995,1560707,0
2008-12-22,10.961,11.002,10.309,10.632,1080178,0
2008-12-23,10.649,10.756,10.292,10.366,1171065,0
2008-12-24,10.35,10.44,10.233,10.267,474539,0
2008-12-26,10.318,10.472,10.185,10.416,527527,0
2008-12-29,10.457,10.499,10.053,10.233,774197,0
2008-12-30,10.233,10.703,10.233,10.687,922385,0
2008-12-31,10.687,11.285,10.596,11.119,1227758,0
2009-01-02,11.105,11.721,11.043,11.654,855893,0
2009-01-05,11.654,11.977,11.564,11.663,1320985,0
2009-01-06,11.818,12.497,11.754,12.392,1664364,0
2009-01-07,12.191,12.283,11.721,11.871,1065434,0
2009-01-08,11.505,11.505,11.135,11.356,2105588,0
2009-01-09,11.309,11.383,11.002,11.15,921776,0
2009-01-12,11.135,11.142,10.748,10.894,710484,0
2009-01-13,10.894,11.432,10.739,11.383,1336043,0
2009-01-14,10.988,11.183,10.623,10.748,1248706,0
2009-01-15,10.748,11.142,10.342,11.043,1442395,0
2009-01-16,11.183,11.276,10.772,11.009,1028847,0
2009-01-20,10.921,10.944,9.995,10.061,1452100,0
2009-01-21,11.564,12.392,10.739,12.085,3471043,0
2009-01-22,11.828,11.895,11.105,11.624,2210843,0
2009-01-23,11.251,12.424,11.216,12.142,1727932,0
2009-01-26,12.142,12.589,11.954,12.085,1610522,0
2009-01-27,12.173,12.472,11.994,12.392,1364175,0
2009-01-28,12.604,12.788,12.48,12.714,932230,0
2009-01-29,12.333,12.598,11.945,12.235,1244749,0
2009-01-30,12.305,12.305,11.58,11.73,1428125,0
2009-02-02,11.547,11.694,11.242,11.58,1302063,0
2009-02-03,11.598,12.191,11.383,12.094,1773191,0
2009-02-04,12.181,12.539,11.81,12.068,1326494,0
2009-02-05,11.954,12.506,11.837,12.103,1205297,0
2009-02-06,12.034,12.314,11.954,12.173,802904,0
2009-02-09,12.15,12.324,11.895,12.076,869168,0
2009-02-10,11.954,11.977,11.113,11.285,1733737,0
2009-02-11,11.309,11.391,10.712,10.929,1775435,0
2009-02-12,10.929,10.929,10.472,10.78,1611597,0
2009-02-13,10.765,10.903,10.623,10.703,1216784,0
2009-02-17,10.35,10.58,10.16,10.432,1346053,0
2009-02-18,10.457,10.588,10.101,10.217,1008728,0
2009-02-19,10.333,10.432,9.838,9.895,1739481,0
2009-02-20,9.754,9.862,9.3254,9.706,1619952,0
2009-02-23,9.746,9.815,9.3917,9.4089,1315348,0
2009-02-24,9.664,10.152,9.3328,10.101,1632615,0
2009-02-25,10.101,10.499,9.815,10.357,2716116,0
2009-02-26,10.649,10.78,10.267,10.366,1394783,0
2009-02-27,9.533,9.598,8.5739,8.748,4979509,0
2009-03-02,8.6154,8.7553,8.1693,8.2436,3030690,0
2009-03-03,8.4914,8.5079,8.1116,8.1777,2025764,0
2009-03-04,8.2601,8.6479,8.1856,8.4665,2628694,0
2009-03-05,8.4087,8.516,8.0535,8.1195,1886492,0
2009-03-06,8.3427,8.3509,7.9793,8.1938,2115090,0
2009-03-09,8.095,8.2933,8.0454,8.1116,1344275,0
2009-03-10,8.1524,8.6977,8.1524,8.6735,1726135,0
2009-03-11,8.8712,8.8964,8.516,8.7142,1853167,0
2009-03-12,8.6894,9.2767,8.5079,9.234,1349890,0
2009-03-13,9.1441,9.3584,9.045,9.2767,1118884,0
2009-03-16,9.4984,9.815,9.3417,9.4485,1074158,0
2009-03-17,9.4646,9.995,9.3328,9.895,1523233,0
2009-03-18,9.78,10.301,9.664,10.194,1312242,0
2009-03-19,10.325,10.448,10.143,10.185,1457898,0
2009-03-20,10.375,10.375,10.053,10.128,1806902,0
2009-03-23,10.657,11.026,10.178,11.026,1227327,0
2009-03-24,10.82,11.301,10.687,11.026,1258608,0
2009-03-25,11.15,11.346,10.649,11.017,1355690,0
2009-03-26,11.126,11.365,10.903,11.346,1368143,0
2009-03-27,11.268,11.293,10.894,11.033,832307,0
2009-03-30,10.465,10.756,10.375,10.632,894100,0
2009-03-31,10.731,11.026,10.557,10.756,850852,0
2009-04-01,10.588,11.043,10.44,11.002,1409747,0
2009-04-02,11.268,11.78,11.233,11.441,1056327,0
2009-04-03,11.474,11.564,11.192,11.338,1178299,0
2009-04-06,11.174,11.226,10.78,10.97,1489090,0
2009-04-07,10.772,10.97,10.267,10.292,1176108,0
2009-04-08,10.375,10.78,10.357,10.571,1298996,0
2009-04-09,10.838,11.417,10.803,11.383,842916,0
2009-04-13,11.226,11.606,11.043,11.564,1317427,0
2009-04-14,11.408,11.408,10.888,10.995,1136193,0
2009-04-15,10.912,11.556,10.879,11.374,1433699,0
2009-04-16,11.505,11.58,10.936,11.105,2624698,0
2009-04-17,11.096,11.624,10.879,11.424,1215859,0
2009-04-20,11.356,11.374,10.557,10.588,1728261,0
2009-04-21,11.739,12.705,11.606,12.565,5561218,0
2009-04-22,12.672,13.539,12.565,12.869,2953739,0
2009-04-23,12.348,12.598,11.994,12.539,3499970,0
2009-04-24,12.598,13.48,12.531,13.356,2706141,0
2009-04-27,13.001,13.571,13.001,13.364,1625742,0
2009-04-28,13.166,13.333,12.944,13.068,1708738,0
2009-04-29,13.059,13.241,12.688,13.099,2125348,0
2009-04-30,13.2,13.586,13.01,13.109,1384758,0
2009-05-01,13.041,13.059,12.714,12.714,1319993,0
2009-05-04,12.96,13.48,12.819,13.464,848411,0
2009-05-05,13.405,13.595,13.175,13.381,954689,0
2009-05-06,13.349,13.53,13.051,13.324,1399688,0
2009-05-07,13.521,13.62,12.365,12.547,1327731,0
2009-05-08,12.705,14.101,12.565,14.101,2365403,0
2009-05-11,13.827,14.125,13.62,13.901,1975005,0
2009-05-12,13.985,13.985,13.215,13.768,1414845,0
2009-05-13,13.513,13.513,12.523,12.604,1585832,0
2009-05-14,12.589,13.01,12.506,12.819,1329501,0
2009-05-15,12.779,13.307,12.637,13.001,1065607,0
2009-05-18,13.2,13.283,13.051,13.2,1147337,0
2009-05-19,13.192,13.266,12.976,13.158,1114061,0
2009-05-20,13.298,13.488,12.804,12.852,1093498,0
2009-05-21,12.663,12.869,12.392,12.565,848883,0
2009-05-22,12.604,12.754,12.424,12.547,391704,0
2009-05-26,12.447,13.223,12.2,13.109,995967,0
2009-05-27,13.076,13.29,12.663,12.696,704196,0
2009-05-28,12.794,13.001,12.565,12.96,551653,0
2009-05-29,13.059,13.316,12.826,13.316,978685,0
2009-06-01,13.44,13.645,13.423,13.577,902272,0
2009-06-02,13.456,13.934,13.432,13.819,658458,0
2009-06-03,13.663,13.887,13.456,13.671,970241,0
2009-06-04,13.713,13.993,13.405,13.985,665431,0
2009-06-05,14.242,14.242,13.686,13.917,995564,0
2009-06-08,13.846,13.942,13.432,13.752,533045,0
2009-06-09,13.837,13.837,13.298,13.654,811597,0
2009-06-10,13.794,14.217,13.645,13.96,1011695,0
2009-06-11,13.68,14.116,13.68,13.901,866544,0
2009-06-12,13.861,14.067,13.488,13.768,773148,0
2009-06-15,13.564,13.564,12.928,13.041,725988,0
2009-06-16,13.126,13.215,12.4,12.4,1306618,0
2009-06-17,11.895,11.986,11.59,11.81,2578615,0
2009-06-18,11.862,12.25,11.81,12.158,1235154,0
2009-06-19,12.259,12.289,11.945,12.15,1457705,0
2009-06-22,12.068,12.142,11.606,11.679,1209364,0
2009-06-23,11.73,11.876,11.338,11.795,1454922,0
2009-06-24,11.936,12.523,11.936,12.297,993947,0
2009-06-25,12.297,12.714,12.085,12.515,1250124,0
2009-06-26,12.408,12.714,12.314,12.629,1440711,0
2009-06-29,12.629,12.967,12.58,12.804,843323,0
2009-06-30,12.843,13.68,12.843,13.381,2394311,0
2009-07-01,13.44,14.092,13.364,13.878,1317761,0
2009-07-02,13.713,13.744,13.44,13.654,1077989,0
2009-07-06,13.521,13.628,13.233,13.506,1051151,0
2009-07-07,13.456,13.456,12.903,12.944,831855,0
2009-07-08,12.794,13.215,12.705,12.976,1612900,0
2009-07-09,13.051,13.099,12.646,12.754,1687988,0
2009-07-10,12.705,13.283,12.547,13.149,1140811,0
2009-07-13,13.083,13.373,12.779,13.364,651602,0
2009-07-14,13.215,13.645,13.192,13.628,1065765,0
2009-07-15,13.728,14.191,13.645,14.164,1140587,0
2009-07-16,14.025,14.645,14.025,14.604,1514410,0
2009-07-17,14.538,14.728,14.39,14.702,1101451,0
2009-07-20,14.737,15.001,14.636,14.925,2031421,0
2009-07-21,16.875,17.27,15.859,16.14,5745422,0
2009-07-22,16.107,16.356,15.644,16.206,1491817,0
2009-07-23,16.305,17.099,16.305,16.609,2014185,0
2009-07-24,16.546,16.751,16.305,16.379,1196369,0
2009-07-27,16.414,16.546,16.016,16.232,1293123,0
2009-07-28,16.107,16.305,15.925,16.215,960345,0
2009-07-29,16.057,16.19,15.776,15.94,1390788,0
2009-07-30,16.197,16.546,16.057,16.273,1147144,0
2009-07-31,16.282,16.626,16.215,16.249,1237477,0
2009-08-03,16.414,16.687,16.256,16.538,721712,0
2009-08-04,16.51,16.785,16.439,16.678,1105335,0
2009-08-05,16.463,16.669,16.181,16.256,669922,0
2009-08-06,16.263,16.338,15.852,16.04,808859,0
2009-08-07,16.282,16.501,15.834,15.992,1024339,0
2009-08-10,15.81,15.933,15.596,15.751,670970,0
2009-08-11,15.695,15.834,15.49,15.735,673066,0
2009-08-12,15.678,16.431,15.67,16.181,1524322,0
2009-08-13,16.305,16.305,15.958,16.107,764864,0
2009-08-14,16.024,16.024,15.172,15.446,1115627,0
2009-08-17,15.04,15.189,14.784,15.024,694512,0
2009-08-18,15.049,15.612,15.031,15.596,876168,0
2009-08-19,15.272,15.662,15.14,15.446,772649,0
2009-08-20,15.463,15.596,15.249,15.446,520360,0
2009-08-21,15.587,16.074,15.587,15.826,965269,0
2009-08-24,15.967,15.967,15.695,15.925,1004579,0
2009-08-25,15.876,16.463,15.867,16.232,1237445,0
2009-08-26,16.206,16.476,16.016,16.356,910114,0
2009-08-27,16.338,16.957,16.197,16.892,1967932,0
2009-08-28,17.017,17.19,16.58,16.884,2111039,0
2009-08-31,16.801,17.106,16.483,16.818,1268474,0
2009-09-01,16.687,17.017,16.347,16.356,1743009,0
2009-09-02,16.29,16.626,16.206,16.431,945061,0
2009-09-03,16.58,16.826,16.329,16.726,1761778,0
2009-09-04,16.751,17.321,16.601,17.208,1099681,0
2009-09-08,17.27,17.487,17.181,17.373,934055,0
2009-09-09,17.305,17.586,16.948,17.572,1022331,0
2009-09-10,17.599,17.924,17.453,17.885,941334,0
2009-09-11,17.964,17.964,17.373,17.413,1173136,0
2009-09-14,17.231,17.808,17.231,17.781,1157919,0
2009-09-15,17.851,18.164,17.759,17.99,923076,0
2009-09-16,18.024,18.033,17.418,17.503,1410094,0
2009-09-17,17.519,17.563,17.216,17.389,1064029,0
2009-09-18,17.338,17.563,17.231,17.261,1280597,0
2009-09-21,17.083,17.208,16.564,16.818,1046516,0
2009-09-22,16.933,17.033,16.726,16.892,891446,0
2009-09-23,16.835,17.033,16.51,16.538,726994,0
2009-09-24,16.564,16.58,15.767,15.933,1347592,0
2009-09-25,15.918,16.197,15.612,16.024,1112101,0
2009-09-28,16.14,16.564,15.918,16.405,803974,0
2009-09-29,16.483,17.38,16.414,17.255,1493062,0
2009-09-30,17.338,17.396,16.703,16.849,1423086,0
2009-10-01,16.826,16.892,15.933,15.984,1148296,0
2009-10-02,15.876,15.884,15.281,15.751,3250625,0
2009-10-05,15.776,16.564,15.767,16.463,1578784,0
2009-10-06,16.635,16.818,16.463,16.653,2569748,0
2009-10-07,16.492,16.818,16.439,16.777,1659048,0
2009-10-08,16.901,17.355,16.734,17.278,1766962,0
2009-10-09,17.247,17.405,17.099,17.373,1084492,0
2009-10-12,17.444,17.586,17.033,17.057,788950,0
2009-10-13,17.04,17.51,16.875,17.27,1219507,0
2009-10-14,17.51,17.851,17.436,17.765,1458398,0
2009-10-15,17.617,18.487,17.261,18.272,3363568,0
2009-10-16,18.057,18.304,18.017,18.239,3385517,0
2009-10-19,18.313,18.313,17.711,17.891,2010366,0
2009-10-20,16.849,17.817,16.223,17.224,4778898,0
2009-10-21,17.19,17.609,16.801,16.826,1487321,0
2009-10-22,16.71,17.519,16.387,17.338,3733707,0
2009-10-23,17.427,17.427,16.717,16.843,1225828,0
2009-10-26,16.901,17.057,16.206,16.215,1433550,0
2009-10-27,16.249,16.282,15.867,15.975,1296462,0
2009-10-28,15.94,16.057,15.157,15.379,2236127,0
2009-10-29,15.546,15.949,15.546,15.794,1100121,0
2009-10-30,15.662,15.67,15.049,15.1,1712584,0
2009-11-02,15.117,15.495,15.04,15.298,1110241,0
2009-11-03,15.149,15.686,15.117,15.628,1033222,0
2009-11-04,15.728,15.81,15.207,15.255,1025748,0
2009-11-05,15.431,15.794,15.255,15.76,1437931,0
2009-11-06,15.57,15.949,15.546,15.776,858388,0
2009-11-09,15.91,16.387,15.843,16.329,1293040,0
2009-11-10,16.223,16.329,15.859,16.24,994314,0
2009-11-11,16.405,16.423,15.949,16.223,1288952,0
2009-11-12,16.215,16.439,15.653,15.695,1123194,0
2009-11-13,15.794,16.107,15.767,15.992,1021350,0
2009-11-16,16.115,16.555,16.107,16.423,893500,0
2009-11-17,16.305,16.431,16.099,16.206,643656,0
2009-11-18,16.099,16.273,15.91,16.057,655085,0
2009-11-19,15.884,15.884,15.604,15.728,918547,0
2009-11-20,15.596,16.232,15.57,16.19,1076791,0
2009-11-23,16.529,16.572,16.305,16.564,1611122,0
2009-11-24,16.538,16.588,16.273,16.379,1324845,0
2009-11-25,16.313,16.703,16.313,16.555,798296,0
2009-11-27,15.975,16.51,15.967,16.249,306603,0
2009-11-30,16.215,16.492,16.165,16.456,830776,0
2009-12-01,16.901,17.677,16.901,17.609,2754132,0
2009-12-02,17.668,18.115,17.418,18.057,2122759,0
2009-12-03,18.08,18.419,17.668,17.711,1238175,0
2009-12-04,18.073,18.379,17.808,18.123,2108232,0
2009-12-07,18.132,18.51,18.088,18.437,1212993,0
2009-12-08,18.313,18.626,18.041,18.371,1118335,0
2009-12-09,18.396,18.446,18.017,18.204,944234,0
2009-12-10,18.297,18.495,17.9,17.973,1288565,0
2009-12-11,18.033,18.132,17.586,17.964,1220516,0
2009-12-14,18.156,18.256,17.964,18.173,1271277,0
2009-12-15,18.123,18.841,18.123,18.81,1610132,0
2009-12-16,18.881,19.157,18.757,18.81,1522998,0
2009-12-17,18.757,18.872,18.297,18.819,1222440,0
2009-12-18,19.032,19.973,18.957,19.42,2644017,0
2009-12-21,19.634,19.791,19.386,19.42,1447833,0
2009-12-22,19.607,19.634,19.379,19.616,1214204,0
2009-12-23,19.741,19.791,19.493,19.554,670106,0
2009-12-24,19.562,19.784,19.476,19.66,246867,0
2009-12-28,19.652,19.883,19.51,19.601,692599,0
2009-12-29,19.732,19.741,19.502,19.544,376197,0
2009-12-30,19.402,19.577,19.27,19.411,546141,0
2009-12-31,19.394,19.476,19.006,19.006,451183,0
2010-01-04,19.221,19.601,19.189,19.321,981636,0
2010-01-05,19.345,19.692,19.221,19.569,644873,0
2010-01-06,19.616,19.866,19.42,19.469,612091,0
2010-01-07,19.411,19.502,19.08,19.328,760755,0
2010-01-08,19.352,20.724,19.246,20.609,3301035,0
2010-01-11,20.651,20.651,19.716,19.866,1634948,0
2010-01-12,19.709,19.775,19.279,19.601,1019940,0
2010-01-13,19.732,19.84,19.379,19.758,677797,0
2010-01-14,19.616,19.766,19.352,19.502,645232,0
2010-01-15,19.634,19.634,18.989,19.189,897920,0
2010-01-19,19.254,19.732,19.189,19.692,954224,0
2010-01-20,19.518,19.518,18.907,18.966,1125508,0
2010-01-21,18.949,19.113,17.915,17.915,1970250,0
2010-01-22,17.94,18.239,17.478,17.546,2220366,0
2010-01-25,17.694,18.437,17.677,17.789,2529267,0
2010-01-26,17.759,19.172,17.686,18.841,3594421,0
2010-01-27,18.966,18.966,18.18,18.519,1165831,0
2010-01-28,18.542,18.619,17.924,18.08,879759,0
2010-01-29,18.097,18.519,17.964,18.204,1256949,0
2010-02-01,18.313,18.437,18.115,18.386,1728653,0
2010-02-02,18.337,18.478,18.073,18.396,1434071,0
2010-02-03,17.973,18.337,17.842,17.924,1596096,0
2010-02-04,17.736,17.759,17.278,17.296,1542188,0
2010-02-05,17.255,17.703,17.04,17.668,1300611,0
2010-02-08,17.686,18.017,17.478,17.651,1073734,0
2010-02-09,17.891,18.156,17.586,17.817,1426900,0
2010-02-10,17.728,17.908,17.389,17.563,528001,0
2010-02-11,17.572,17.759,17.453,17.759,428804,0
2010-02-12,17.572,17.842,17.231,17.842,597877,0
2010-02-16,17.99,18.419,17.981,18.371,951653,0
2010-02-17,18.528,18.941,18.362,18.551,867392,0
2010-02-18,18.503,19.063,18.386,18.907,1237057,0
2010-02-19,18.833,19.04,18.693,18.766,720516,0
2010-02-22,18.775,18.775,18.213,18.551,1529906,0
2010-02-23,18.61,19.569,18.61,19.27,1902700,0
2010-02-24,19.386,19.7,19.189,19.569,1093320,0
2010-02-25,19.288,19.964,19.148,19.947,1360706,0
2010-02-26,19.947,20.042,19.476,19.66,748155,0
2010-03-01,19.675,20.228,19.643,20.147,1318523,0
2010-03-02,20.163,20.36,20.078,20.13,1038199,0
2010-03-03,20.123,20.369,20.015,20.252,873463,0
2010-03-04,20.321,20.428,19.955,20.155,463560,0
2010-03-05,20.306,20.476,20.213,20.329,467245,0
2010-03-08,20.278,20.392,20.13,20.235,464994,0
2010-03-09,20.188,20.553,20.042,20.13,664785,0
2010-03-10,20.078,20.288,19.808,20.062,1350499,0
2010-03-11,19.874,20.062,19.7,20.056,783198,0
2010-03-12,20.188,20.188,19.791,20.062,972120,0
2010-03-15,20.062,20.13,19.716,20.123,1395131,0
2010-03-16,20.261,20.693,20.181,20.684,1112557,0
2010-03-17,20.798,21.335,20.709,21.032,1658709,0
2010-03-18,21.095,21.095,20.601,20.889,1075847,0
2010-03-19,20.946,20.989,20.378,20.469,835485,0
2010-03-22,20.278,21.006,20.228,20.709,822234,0
2010-03-23,20.724,20.906,20.553,20.866,739910,0
2010-03-24,20.693,20.806,20.411,20.651,770070,0
2010-03-25,20.765,20.981,20.056,20.104,1595694,0
2010-03-26,20.114,20.369,20.015,20.078,884412,0
2010-03-29,20.123,20.452,20.104,20.313,729698,0
2010-03-30,20.386,20.444,20.07,20.336,525330,0
2010-03-31,20.222,20.435,20.048,20.329,978347,0
2010-04-01,20.419,20.717,20.278,20.461,695710,0
2010-04-05,20.566,20.814,20.392,20.814,533867,0
2010-04-06,20.74,20.806,20.544,20.724,790197,0
2010-04-07,20.609,20.676,20.123,20.235,1500623,0
2010-04-08,20.147,20.392,19.898,20.378,771240,0
2010-04-09,20.386,20.642,20.023,20.558,1252085,0
2010-04-12,20.536,20.566,19.94,20.104,1153863,0
2010-04-13,20.104,20.213,19.856,20.078,1453682,0
2010-04-14,20.228,20.566,20.07,20.526,1208739,0
2010-04-15,20.419,20.699,20.344,20.553,1142166,0
2010-04-16,20.444,20.973,20.386,20.915,1962954,0
2010-04-19,20.823,20.973,20.261,20.386,1974965,0
2010-04-20,19.923,21.229,19.848,20.435,2018913,0
2010-04-21,20.536,20.929,20.485,20.898,1216687,0
2010-04-22,20.724,21.379,20.575,21.22,993570,0
2010-04-23,21.307,21.682,21.267,21.682,885613,0
2010-04-26,21.673,21.874,21.293,21.309,863933,0
2010-04-27,21.229,21.477,20.575,20.651,899761,0
2010-04-28,20.709,20.798,20.352,20.469,1090928,0
2010-04-29,20.66,20.898,20.66,20.858,961471,0
2010-04-30,20.922,21.113,20.392,20.428,1088723,0
2010-05-03,20.583,20.866,20.252,20.823,751349,0
2010-05-04,20.575,20.575,19.947,19.998,1327907,0
2010-05-05,19.8,20.007,19.314,19.716,1028649,0
2010-05-06,19.535,19.732,16.768,18.676,1913465,0
2010-05-07,18.651,18.881,18.132,18.289,2556901,0
2010-05-10,19.148,19.279,18.551,18.775,1513909,0
2010-05-11,18.585,18.941,18.551,18.757,1011327,0
2010-05-12,18.872,19.518,18.793,19.428,918033,0
2010-05-13,19.428,19.569,19.18,19.279,691924,0
2010-05-14,19.148,19.18,18.733,18.975,694312,0
2010-05-17,19.204,19.493,18.626,18.85,1398007,0
2010-05-18,19.055,19.246,18.825,18.907,1319468,0
2010-05-19,18.784,18.85,18.23,18.536,812505,0
2010-05-20,18.097,18.23,17.537,17.58,1740019,0
2010-05-21,17.305,17.885,17.009,17.686,1411909,0
2010-05-24,17.617,17.957,17.338,17.365,863897,0
2010-05-25,16.857,17.083,16.52,17.017,2401865,0
2010-05-26,17.139,17.711,17.139,17.287,1130539,0
2010-05-27,17.626,18.371,17.469,18.353,1113235,0
2010-05-28,18.297,18.453,17.808,18.289,1173584,0
2010-06-01,18.106,18.405,17.572,17.572,1033820,0
2010-06-02,17.703,18.097,17.599,18.097,680692,0
2010-06-03,17.957,18.602,17.94,18.289,666473,0
2010-06-04,17.9,18.132,17.444,17.546,911741,0
2010-06-07,17.537,17.58,17,17,1135458,0
2010-06-08,17.048,17.208,16.941,17.181,1098991,0
2010-06-09,17.355,17.427,17.074,17.181,1004788,0
2010-06-10,17.389,17.774,17.346,17.759,1026987,0
2010-06-11,18.008,18.551,18.008,18.487,2567369,0
2010-06-14,19.164,19.164,18.569,18.634,2272704,0
2010-06-15,18.891,19.484,18.85,19.411,2194011,0
2010-06-16,19.411,19.411,19.08,19.246,990260,0
2010-06-17,19.246,19.411,19.024,19.204,673702,0
2010-06-18,19.295,19.402,19.113,19.221,1180569,0
2010-06-21,19.526,19.892,19.27,19.42,2262366,0
2010-06-22,19.411,19.493,18.833,18.833,1429447,0
2010-06-23,18.718,18.881,18.419,18.684,1306260,0
2010-06-24,18.51,18.634,18.264,18.304,1168272,0
2010-06-25,18.319,18.602,18.264,18.437,1612559,0
2010-06-28,18.51,18.61,18.188,18.272,1329397,0
2010-06-29,18.256,18.256,17.677,17.948,1724168,0
2010-06-30,17.963,18.475,17.821,18.19,2118949,0
2010-07-01,18.173,18.469,17.957,18.239,1709071,0
2010-07-02,18.319,18.362,17.694,17.728,929854,0
2010-07-06,18.048,18.18,17.503,17.617,1000903,0
2010-07-07,17.617,18.188,17.554,18.188,690776,0
2010-07-08,18.346,18.487,18.017,18.28,1208328,0
2010-07-09,18.297,18.585,18.272,18.542,1134627,0
2010-07-12,18.419,18.551,17.957,18.033,1776643,0
2010-07-13,18.222,18.866,18.222,18.833,1570825,0
2010-07-14,18.801,19.098,18.542,18.872,1431310,0
2010-07-15,18.932,19.157,18.626,19.08,1283112,0
2010-07-16,18.989,19.098,18.676,18.784,1864820,0
2010-07-19,18.907,19.139,18.461,18.932,1346035,0
2010-07-20,18.718,20.428,18.718,20.401,3753711,0
2010-07-21,20.461,20.583,19.856,20.087,2172320,0
2010-07-22,20.435,20.601,20.114,20.228,1497906,0
2010-07-23,20.078,20.806,19.883,20.709,1102640,0
2010-07-26,20.875,21.006,20.642,21.006,971409,0
2010-07-27,21.032,21.062,20.401,20.461,1239679,0
2010-07-28,20.461,20.461,19.791,19.998,1602212,0
2010-07-29,20.114,20.195,19.51,19.775,1268029,0
2010-07-30,19.544,19.955,19.445,19.825,898668,0
2010-08-02,20.042,20.757,20.015,20.684,1304553,0
2010-08-03,20.609,20.642,20.087,20.123,1044185,0
2010-08-04,20.195,20.469,20.007,20.235,846655,0
2010-08-05,20.147,20.386,19.973,20.123,627150,0
2010-08-06,19.825,20.235,19.751,19.856,1401490,0
2010-08-09,19.998,20.278,19.989,20.104,790593,0
2010-08-10,19.883,19.914,19.554,19.831,1026729,0
2010-08-11,19.476,19.476,19.015,19.122,904671,0
2010-08-12,18.841,19.328,18.718,19.221,1013462,0
2010-08-13,19.148,19.27,18.998,19.015,677756,0
2010-08-16,18.932,19.172,18.801,18.907,884843,0
2010-08-17,19.172,20.042,18.957,19.732,1641184,0
2010-08-18,19.741,19.741,19.015,19.321,1565767,0
2010-08-19,19.236,19.305,18.819,18.872,645430,0
2010-08-20,18.775,19.072,18.703,19.049,650042,0
2010-08-23,19.122,19.254,18.478,18.503,723851,0
2010-08-24,18.188,18.469,18.057,18.304,1021508,0
2010-08-25,18.164,18.684,17.94,18.626,847741,0
2010-08-26,18.71,18.899,18.346,18.437,628443,0
2010-08-27,18.619,19.024,18.256,18.949,1058831,0
2010-08-30,18.833,18.924,18.419,18.419,473572,0
2010-08-31,18.338,18.728,18.28,18.413,579066,0
2010-09-01,18.784,19.172,18.748,19.148,593529,0
2010-09-02,19.157,19.616,18.998,19.577,529963,0
2010-09-03,19.848,19.947,19.751,19.84,664882,0
2010-09-07,19.84,19.856,19.352,19.592,620499,0
2010-09-08,19.544,19.625,19.18,19.221,753359,0
2010-09-09,19.562,19.652,19.305,19.402,455355,0
2010-09-10,19.402,19.908,19.379,19.554,1058198,0
2010-09-13,19.741,19.989,19.607,19.716,718970,0
2010-09-14,19.634,19.685,19.361,19.526,1153969,0
2010-09-15,19.502,19.898,19.452,19.856,894053,0
2010-09-16,19.866,20.235,19.866,19.964,1024857,0
2010-09-17,20.056,20.155,19.883,20.114,806575,0
2010-09-20,18.775,19.361,17.817,19.157,5450113,0
2010-09-21,19.063,19.204,18.793,18.858,1605503,0
2010-09-22,18.651,18.941,18.346,18.503,1909791,0
2010-09-23,18.396,18.676,18.204,18.51,1515678,0
2010-09-24,18.793,19.213,18.793,19.032,712382,0
2010-09-27,19.006,19.402,18.975,19.172,996736,0
2010-09-28,19.27,19.361,18.81,19.288,691881,0
2010-09-29,19.246,19.337,19.055,19.18,461209,0
2010-09-30,19.321,19.469,18.972,19.137,876488,0
2010-10-01,19.305,19.634,19.221,19.27,1072125,0
2010-10-04,19.295,19.476,18.733,18.924,576326,0
2010-10-05,19.164,19.652,19.139,19.438,918876,0
2010-10-06,19.438,19.493,19.164,19.352,580364,0
2010-10-07,19.502,19.554,18.85,19.122,841431,0
2010-10-08,19.204,19.236,18.866,18.941,1059541,0
2010-10-11,18.932,19.361,18.915,19.204,1062809,0
2010-10-12,19.213,19.345,19.015,19.122,1353940,0
2010-10-13,19.263,19.908,19.055,19.66,1943436,0
2010-10-14,19.692,19.973,19.577,19.741,1152776,0
2010-10-15,20.015,20.321,19.883,19.955,1296530,0
2010-10-18,19.947,20.138,19.732,20.114,1052423,0
2010-10-19,19.616,20.007,19.098,19.197,2350576,0
2010-10-20,19.314,20.042,19.254,19.758,921545,0
2010-10-21,19.874,20.007,19.371,19.526,909204,0
2010-10-22,19.544,19.964,19.484,19.908,1077950,0
2010-10-25,20.032,20.306,19.947,20.138,995534,0
2010-10-26,19.947,20.181,19.741,20.104,1872703,0
2010-10-27,19.914,20.213,19.775,20.204,888315,0
2010-10-28,20.313,20.444,20.078,20.27,766652,0
2010-10-29,20.158,20.36,20.033,20.185,656365,0
2010-11-01,20.288,20.544,20.204,20.435,777527,0
2010-11-02,20.651,20.732,20.544,20.632,699476,0
2010-11-03,20.616,20.717,20.411,20.558,917084,0
2010-11-04,20.85,21.17,20.798,21.155,1108191,0
2010-11-05,21.186,21.632,21.095,21.418,1022147,0
2010-11-08,21.319,21.361,21.072,21.264,593572,0
2010-11-09,21.203,21.203,20.74,20.889,871005,0
2010-11-10,20.898,21.023,20.444,20.964,3154447,0
2010-11-11,20.792,21.139,20.74,21.121,648890,0
2010-11-12,20.875,21.023,20.601,20.749,695025,0
2010-11-15,20.783,21.006,20.676,20.709,836696,0
2010-11-16,20.544,20.724,20.419,20.632,1330128,0
2010-11-17,20.632,20.798,20.485,20.536,1222578,0
2010-11-18,20.74,21.17,20.684,20.929,634651,0
2010-11-19,20.906,21.121,20.717,21.095,588817,0
2010-11-22,21.032,21.691,20.841,21.673,1228493,0
2010-11-23,21.395,21.41,20.989,21.319,1232384,0
2010-11-24,21.459,21.758,21.45,21.682,671534,0
2010-11-26,21.502,21.7,21.468,21.548,190331,0
2010-11-29,21.335,21.682,20.946,21.594,477392,0
2010-11-30,21.359,21.359,20.869,21.183,1251486,0
2010-12-01,21.558,21.831,21.493,21.626,894889,0
2010-12-02,21.691,22.218,21.632,22.218,908912,0
2010-12-03,22.121,22.302,22.005,22.103,765618,0
2010-12-06,22.095,22.186,21.839,21.874,534259,0
2010-12-07,22.013,22.086,21.626,21.682,982674,0
2010-12-08,21.732,21.839,21.426,21.766,748233,0
2010-12-09,21.946,22.171,21.865,21.97,1045300,0
2010-12-10,22.146,22.202,21.823,21.97,1074790,0
2010-12-13,21.899,22.146,21.831,21.97,1038690,0
2010-12-14,22.031,22.369,21.953,22.129,1184837,0
2010-12-15,21.51,22.07,21.319,21.361,1482987,0
2010-12-16,21.401,21.483,21.226,21.385,680372,0
2010-12-17,21.51,21.648,21.203,21.309,786547,0
2010-12-20,21.379,21.484,21.247,21.284,670208,0
2010-12-21,21.51,21.639,21.344,21.459,664009,0
2010-12-22,21.519,21.618,21.309,21.395,599914,0
2010-12-23,21.395,21.484,21.186,21.256,398838,0
2010-12-27,21.277,21.395,21.104,21.284,370825,0
2010-12-28,21.379,21.379,21.177,21.335,479937,0
2010-12-29,21.424,21.424,21.28,21.35,557823,0
2010-12-30,21.358,21.619,21.35,21.408,850657,0
2010-12-31,21.41,21.581,21.324,21.341,362591,0
2011-01-03,21.576,22.095,21.576,21.79,1204416,0
2011-01-04,21.846,21.908,21.534,21.657,1498853,0
2011-01-05,21.602,22.385,21.542,22.376,1193212,0
2011-01-06,22.434,22.558,22.186,22.509,717676,0
2011-01-07,22.517,22.798,22.416,22.725,830260,0
2011-01-10,22.683,22.979,22.5,22.92,1108976,0
2011-01-11,22.947,23.209,22.913,23.188,812132,0
2011-01-12,23.286,23.722,23.202,23.547,1285030,0
2011-01-13,23.541,23.682,23.393,23.51,668697,0
2011-01-14,23.541,23.873,23.401,23.658,725465,0
2011-01-18,23.608,23.705,23.202,23.468,1151432,0
2011-01-19,23.414,23.756,23.348,23.508,1402007,0
2011-01-20,23.359,23.547,22.887,22.971,893514,0
2011-01-21,23.162,23.731,23.044,23.449,1033985,0
2011-01-24,23.955,24.367,23.714,23.863,1852531,0
2011-01-25,23.128,23.625,22.717,23.061,2261548,0
2011-01-26,23.171,23.806,23.145,23.582,1443355,0
2011-01-27,23.541,24.004,23.541,23.815,1541232,0
2011-01-28,23.822,23.831,23.102,23.145,1020809,0
2011-01-31,23.284,23.514,23.139,23.336,703980,0
2011-02-01,23.582,24.144,23.365,23.484,1366300,0
2011-02-02,23.374,23.765,23.218,23.74,1016020,0
2011-02-03,23.797,24.255,23.73,23.756,1585013,0
2011-02-04,23.689,23.705,23.278,23.582,686236,0
2011-02-07,23.608,23.855,23.433,23.74,523335,0
2011-02-08,23.765,24.217,23.757,23.855,727746,0
2011-02-09,23.78,24.063,23.582,23.938,516981,0
2011-02-10,23.83,24.095,23.614,23.703,509534,0
2011-02-11,23.757,24.063,23.608,24.027,577979,0
2011-02-14,24.027,24.243,23.532,24.077,1245395,0
2011-02-15,23.947,24.508,23.847,24.335,1048212,0
2011-02-16,24.392,25.192,24.358,25.004,1337962,0
2011-02-18,25.161,25.194,24.653,24.739,748513,0
2011-02-22,24.293,24.376,23.88,23.938,862885,0
2011-02-23,23.972,24.367,23.532,23.789,1343746,0
2011-02-24,23.815,24.162,23.6,23.831,1082046,0
2011-02-25,23.981,24.137,23.814,24.021,782200,0
2011-02-28,24.139,24.148,23.559,23.778,923233,0
2011-03-01,23.888,24.064,23.064,23.175,1389435,0
2011-03-02,23.147,23.431,23.105,23.265,960117,0
2011-03-03,23.489,24.028,23.482,23.765,983085,0
2011-03-04,23.73,23.779,23.538,23.681,880621,0
2011-03-07,23.903,24.165,23.23,23.431,954002,0
2011-03-08,23.455,23.814,23.324,23.34,774080,0
2011-03-09,23.256,23.83,22.921,23.331,1985125,0
2011-03-10,22.957,23.089,22.598,22.747,1694323,0
2011-03-11,22.798,23.072,22.59,22.798,938006,0
2011-03-14,22.673,22.88,22.382,22.716,785787,0
2011-03-15,22.042,22.965,21.602,22.747,1257440,0
2011-03-16,22.747,22.949,22.307,22.449,1206444,0
2011-03-17,22.849,22.966,22.371,22.474,921259,0
2011-03-18,22.707,22.747,22.406,22.707,887737,0
2011-03-21,22.999,23.256,22.957,23.156,664892,0
2011-03-22,23.165,23.212,22.873,22.914,467432,0
2011-03-23,22.857,23.097,22.673,22.99,391747,0
2011-03-24,23.256,23.256,22.849,23.024,493353,0
2011-03-25,23.039,23.439,22.898,23.097,840743,0
2011-03-28,23.198,23.421,23.064,23.081,586750,0
2011-03-29,23.081,23.498,22.88,23.379,700854,0
2011-03-30,23.489,24.047,23.482,23.964,938040,0
2011-03-31,23.904,24.143,23.786,24.041,901473,0
2011-04-01,24.196,24.471,24.055,24.237,1070020,0
2011-04-04,24.33,24.488,24.155,24.404,928378,0
2011-04-05,24.304,24.361,23.997,24.047,1119150,0
2011-04-06,24.187,24.296,23.672,24.004,1211793,0
2011-04-07,24.028,24.122,23.713,23.839,918931,0
2011-04-08,23.921,23.981,23.405,23.681,664943,0
2011-04-11,23.607,23.681,23.156,23.222,825402,0
2011-04-12,23.212,23.562,22.973,23.081,866021,0
2011-04-13,23.256,23.348,22.914,23.256,963936,0
2011-04-14,23.017,23.324,22.931,23.175,832766,0
2011-04-15,23.246,23.681,23.222,23.439,1869320,0
2011-04-18,23.198,23.316,22.747,22.94,1873547,0
2011-04-19,23.114,24.288,22.666,24.013,4911725,0
2011-04-20,24.38,24.38,23.131,23.204,2856343,0
2011-04-21,23.316,23.37,22.898,23.204,1894946,0
2011-04-25,23.183,23.204,22.49,22.865,1964929,0
2011-04-26,22.931,23.256,22.825,23.175,947968,0
2011-04-27,23.273,23.489,22.865,23.464,1621453,0
2011-04-28,23.379,23.821,23.355,23.713,1653177,0
2011-04-29,23.708,23.786,23.344,23.735,976052,0
2011-05-02,23.903,23.912,23.632,23.713,1049555,0
2011-05-03,23.613,23.719,23.178,23.461,872438,0
2011-05-04,23.455,23.529,23.055,23.348,1164189,0
2011-05-05,23.201,23.638,23.058,23.366,776994,0
2011-05-06,23.648,23.855,23.473,23.623,981745,0
2011-05-09,23.656,23.964,23.439,23.938,614864,0
2011-05-10,23.93,24.428,23.88,24.246,1499969,0
2011-05-11,24.257,24.356,24.206,24.324,1191378,0
2011-05-12,24.255,24.761,24.212,24.63,1155969,0
2011-05-13,24.622,24.862,23.997,24.187,1045634,0
2011-05-16,24.064,24.361,24.013,24.155,690958,0
2011-05-17,23.997,24.187,23.562,23.739,1147661,0
2011-05-18,23.688,24.196,23.64,24.146,1494968,0
2011-05-19,24.229,24.296,24.028,24.137,594927,0
2011-05-20,24.139,24.23,23.879,24.038,814827,0
2011-05-23,23.765,23.814,23.421,23.515,1349627,0
2011-05-24,23.589,23.73,23.414,23.473,854791,0
2011-05-25,23.473,23.772,23.389,23.695,668302,0
2011-05-26,23.562,23.839,23.439,23.747,747645,0
2011-05-27,23.872,24.029,23.719,23.83,661022,0
2011-05-31,24.051,24.211,23.807,24.211,935501,0
2011-06-01,24.196,24.27,23.521,23.546,587806,0
2011-06-02,23.586,23.67,23.169,23.207,959789,0
2011-06-03,22.772,22.941,22.639,22.673,1007840,0
2011-06-06,22.622,22.682,22.138,22.321,1341775,0
2011-06-07,23.654,24.021,23.394,23.702,3980082,0
2011-06-08,23.745,23.764,23.435,23.638,2758726,0
2011-06-09,23.646,24.24,23.551,24.157,1401317,0
2011-06-10,24.088,24.139,23.728,23.921,1083125,0
2011-06-13,23.912,24.105,23.646,23.912,1978096,0
2011-06-14,24.139,24.508,24.029,24.423,1414717,0
2011-06-15,24.157,24.307,22.849,22.874,2838094,0
2011-06-16,22.829,22.978,22.312,22.539,3313784,0
2011-06-17,22.807,22.865,22.28,22.304,3607919,0
2011-06-20,22.312,22.474,22.003,22.061,3320785,0
2011-06-21,22.665,23.201,22.622,22.732,2482615,0
2011-06-22,22.682,23.018,22.597,22.807,1935215,0
2011-06-23,22.488,22.881,22.339,22.799,1367209,0
2011-06-24,22.816,22.958,22.648,22.739,1752565,0
2011-06-27,22.707,23.143,22.707,22.874,813541,0
2011-06-28,23.001,23.169,22.89,23.075,1569965,0
2011-06-29,23.241,23.241,22.865,23.066,1180239,0
2011-06-30,23.156,23.507,23.103,23.453,1777720,0
2011-07-01,23.513,24.198,23.495,24.048,1544274,0
2011-07-05,24.013,24.088,23.646,23.738,1481179,0
2011-07-06,23.695,24.135,23.663,24.068,1177339,0
2011-07-07,24.273,24.458,24.189,24.257,1175020,0
2011-07-08,23.921,24.157,23.888,24.148,744203,0
2011-07-11,23.83,23.921,23.551,23.67,816019,0
2011-07-12,23.595,23.67,23.311,23.366,1214864,0
2011-07-13,23.544,23.838,23.47,23.513,1333699,0
2011-07-14,23.535,23.559,22.975,23.117,1492140,0
2011-07-15,23.269,23.269,22.923,23.194,1097815,0
2011-07-18,23.169,23.241,22.656,22.716,1381590,0
2011-07-19,23.192,23.73,22.758,23.006,1238843,0
2011-07-20,22.992,23.328,22.881,23.277,1572716,0
2011-07-21,23.328,23.813,23.241,23.605,1468179,0
2011-07-22,23.559,23.586,23.241,23.461,919105,0
2011-07-25,23.194,23.336,23.091,23.233,885790,0
2011-07-26,23.239,23.267,22.936,23.071,747772,0
2011-07-27,22.858,22.858,22.38,22.488,1341925,0
2011-07-28,22.607,22.709,22.236,22.303,944631,0
2011-07-29,22.016,22.475,21.881,22.345,1004954,0
2011-08-01,22.639,22.639,22.111,22.263,1074857,0
2011-08-02,22.082,22.253,21.635,21.661,976698,0
2011-08-03,21.743,21.86,21.408,21.626,1534703,0
2011-08-04,21.266,21.266,19.457,19.552,4161410,0
2011-08-05,19.808,19.957,19.077,19.523,2966170,0
2011-08-08,18.71,19.087,17.636,17.831,3157322,0
2011-08-09,18.258,18.919,17.963,18.919,2891051,0
2011-08-10,18.466,19.02,18.283,18.434,2882322,0
2011-08-11,18.541,19.465,18.35,19.221,1115589,0
2011-08-12,19.388,19.723,19.171,19.488,1064445,0
2011-08-15,19.658,19.949,19.573,19.941,602624,0
2011-08-16,19.731,20.24,19.691,19.991,1652656,0
2011-08-17,20.177,20.36,20.092,20.151,1267031,0
2011-08-18,19.558,19.631,18.885,19.02,1318107,0
2011-08-19,18.777,19.203,18.758,19.077,1587729,0
2011-08-22,19.59,19.631,18.986,19.077,1208761,0
2011-08-23,19.137,19.558,18.902,19.514,1407930,0
2011-08-24,19.506,20.135,19.388,20.101,869594,0
2011-08-25,20.286,20.378,19.496,19.566,949688,0
2011-08-26,19.424,20.049,19.18,19.954,872990,0
2011-08-29,20.21,20.729,20.185,20.729,415951,0
2011-08-30,20.596,21.133,20.596,20.989,733314,0
2011-08-31,21.17,21.537,21.051,21.242,926662,0
2011-09-01,21.19,21.416,20.981,21.149,1220071,0
2011-09-02,20.696,21.019,20.557,20.737,1101622,0
2011-09-06,20.209,21.26,20.193,21.188,2145431,0
2011-09-07,21.578,21.746,21.4,21.713,914353,0
2011-09-08,21.493,21.89,21.408,21.62,1148684,0
2011-09-09,21.376,21.542,21.13,21.424,1166398,0
2011-09-12,21.121,21.434,20.861,21.393,953165,0
2011-09-13,21.526,21.947,21.272,21.813,806911,0
2011-09-14,21.999,22.208,21.458,21.982,839382,0
2011-09-15,22.169,22.549,21.982,22.506,851287,0
2011-09-16,22.497,22.927,22.429,22.918,1116877,0
2011-09-19,22.456,22.693,22.161,22.549,691603,0
2011-09-20,22.726,22.918,22.269,22.293,1584871,0
2011-09-21,22.303,22.531,21.493,21.501,944527,0
2011-09-22,20.843,21.038,20.32,20.614,1534041,0
2011-09-23,20.554,20.835,20.42,20.766,872402,0
2011-09-26,20.825,21.012,20.352,20.799,978450,0
2011-09-27,21.384,21.909,21.279,21.519,867680,0
2011-09-28,21.535,21.676,20.554,20.605,847170,0
2011-09-29,21.061,21.13,20.142,20.589,1083061,0
2011-09-30,20.165,20.413,19.674,19.674,1442789,0
2011-10-03,19.653,19.98,19.018,19.036,1505022,0
2011-10-04,18.817,19.398,18.368,19.389,1270318,0
2011-10-05,19.524,20.107,19.187,20.033,1256386,0
2011-10-06,19.954,20.766,19.812,20.707,1208028,0
2011-10-07,20.757,21.113,20.437,20.548,1471817,0
2011-10-10,20.969,21.441,20.901,21.441,849952,0
2011-10-11,21.17,21.526,21.077,21.25,599987,0
2011-10-12,21.441,21.578,21.266,21.416,985979,0
2011-10-13,21.205,21.448,21.012,21.4,754850,0
2011-10-14,21.746,21.881,21.416,21.713,1175324,0
2011-10-17,21.467,21.542,20.692,20.825,1660311,0
2011-10-18,20.951,21.756,20.328,21.358,1726912,0
2011-10-19,21.279,21.642,21.046,21.17,1033964,0
2011-10-20,21.147,21.501,20.807,21.448,1054089,0
2011-10-21,21.705,21.999,21.408,21.947,1204514,0
2011-10-24,22.082,22.447,22.058,22.279,969655,0
2011-10-25,21.991,22.143,21.686,21.746,538530,0
2011-10-26,22.108,22.108,21.296,21.821,683963,0
2011-10-27,22.632,22.936,22.447,22.709,810095,0
2011-10-28,22.497,22.734,22.074,22.429,846871,0
2011-10-31,22.062,22.43,21.812,22.029,600823,0
2011-11-01,21.296,21.635,21.155,21.424,778467,0
2011-11-02,21.795,22.074,21.542,21.763,519879,0
2011-11-03,21.792,22.201,21.718,22.125,807458,0
2011-11-04,21.879,22.381,21.665,22.193,488896,0
2011-11-07,22.193,22.363,21.864,22.319,529281,0
2011-11-08,22.539,22.726,22.035,22.549,1078092,0
2011-11-09,22.135,22.184,21.568,21.746,736383,0
2011-11-10,22.107,22.184,21.718,22.064,701007,0
2011-11-11,22.447,22.624,22.345,22.465,548912,0
2011-11-14,22.338,22.396,21.83,22.052,500342,0
2011-11-15,21.932,22.178,21.83,22.035,671047,0
2011-11-16,21.804,22.303,21.613,21.804,557187,0
2011-11-17,21.705,21.845,21.038,21.26,1136964,0
2011-11-18,21.349,21.661,21.155,21.535,650988,0
2011-11-21,21.17,21.467,21.003,21.331,794960,0
2011-11-22,21.272,21.519,20.995,21.087,959650,0
2011-11-23,20.852,20.893,20.343,20.513,667025,0
2011-11-25,20.473,20.875,20.465,20.661,326996,0
2011-11-28,21.139,21.376,21.046,21.231,460078,0
2011-11-29,21.322,21.578,21.121,21.205,398710,0
2011-11-30,21.804,22.219,21.744,21.967,1095335,0
2011-12-01,21.873,22.091,21.484,21.51,970092,0
2011-12-02,21.786,21.953,21.672,21.752,958767,0
2011-12-05,22.169,22.169,21.635,21.83,822647,0
2011-12-06,21.7,21.861,21.53,21.599,531913,0
2011-12-07,21.41,21.504,20.958,21.359,1018109,0
2011-12-08,21.155,21.242,20.696,20.754,996019,0
2011-12-09,20.77,21.069,20.77,20.923,1619298,0
2011-12-12,20.696,20.762,20.313,20.551,785729,0
2011-12-13,20.754,20.949,20.098,20.218,1304181,0
2011-12-14,20.141,20.344,19.945,20.167,1041065,0
2011-12-15,20.542,20.796,20.439,20.634,1011871,0
2011-12-16,20.858,21.019,20.395,20.551,1597808,0
2011-12-19,20.679,20.762,20.296,20.344,872222,0
2011-12-20,20.728,21.086,20.696,20.866,690502,0
2011-12-21,20.789,20.907,20.575,20.77,542078,0
2011-12-22,20.813,21.195,20.77,21.164,1121969,0
2011-12-23,21.266,21.315,21.121,21.315,297195,0
2011-12-27,21.195,21.52,21.112,21.46,539656,0
2011-12-28,21.451,21.504,21.155,21.205,509849,0
2011-12-29,21.266,21.553,21.205,21.351,376039,0
2011-12-30,21.327,21.544,21.3,21.494,498044,0
2012-01-03,21.818,22.073,21.378,21.451,1247836,0
2012-01-04,21.333,21.52,21.223,21.289,1376564,0
2012-01-05,21.26,21.801,21.138,21.504,1067403,0
2012-01-06,21.537,22.09,21.386,21.946,1117710,0
2012-01-09,22.015,22.27,21.826,22.227,993301,0
2012-01-10,22.484,22.67,22.397,22.551,1174101,0
2012-01-11,22.49,22.746,22.44,22.635,520748,0
2012-01-12,22.28,22.61,22.193,22.551,1276705,0
2012-01-13,22.381,22.526,22.152,22.27,791961,0
2012-01-17,22.286,22.654,22.158,22.199,705715,0
2012-01-18,22.057,22.294,22.015,22.178,1400924,0
2012-01-19,22.287,22.737,22.227,22.635,738184,0
2012-01-20,22.517,22.865,22.422,22.858,1020955,0
2012-01-23,22.952,22.995,22.304,22.689,920189,0
2012-01-24,23.481,24.067,22.967,24.023,1768510,0
2012-01-25,24.015,24.178,23.6,23.762,1094106,0
2012-01-26,23.854,24.153,23.819,23.991,903939,0
2012-01-27,23.904,24.289,23.819,24.084,731168,0
2012-01-30,23.88,24.237,23.571,24.128,691059,0
2012-01-31,24.209,24.315,23.791,23.966,646200,0
2012-02-01,24.11,24.63,24.051,24.135,611325,0
2012-02-02,24.203,24.414,24.1,24.118,478572,0
2012-02-03,24.433,24.912,24.399,24.697,792249,0
2012-02-06,24.587,24.715,24.442,24.68,514532,0
2012-02-07,24.681,24.955,24.614,24.645,504020,0
2012-02-08,24.662,24.922,24.596,24.8,574002,0
2012-02-09,24.871,24.964,24.493,24.955,527239,0
2012-02-10,24.697,24.859,24.502,24.734,560551,0
2012-02-13,25.037,25.225,24.919,25.174,659245,0
2012-02-14,25.116,25.131,24.903,25.089,459411,0
2012-02-15,25.174,25.413,24.996,25.064,814247,0
2012-02-16,25.037,25.378,24.706,25.182,901525,0
2012-02-17,25.234,25.293,24.912,25.055,446778,0
2012-02-21,25.098,25.505,24.912,25.013,449948,0
2012-02-22,25.013,25.013,24.341,24.604,1502724,0
2012-02-23,24.661,25.046,24.519,24.85,671188,0
2012-02-24,24.818,24.972,24.596,24.638,611141,0
2012-02-27,24.477,24.815,24.28,24.644,1447934,0
2012-02-28,24.638,24.876,24.552,24.876,650773,0
2012-02-29,25.019,25.6,24.984,25.246,1265351,0
2012-03-01,25.336,25.505,25.208,25.344,635289,0
2012-03-02,25.342,25.565,25.248,25.512,700692,0
2012-03-05,25.342,25.53,25.153,25.248,641006,0
2012-03-06,25.024,25.12,24.818,25.032,700697,0
2012-03-07,25.068,25.437,24.955,25.352,387654,0
2012-03-08,25.503,25.978,25.428,25.863,952058,0
2012-03-09,25.928,26.082,25.625,25.719,883599,0
2012-03-12,25.738,25.738,25.315,25.617,982964,0
2012-03-13,25.677,26.082,25.677,25.961,1623341,0
2012-03-14,25.583,25.816,25.411,25.548,1377540,0
2012-03-15,25.512,25.686,25.342,25.6,1120393,0
2012-03-16,25.512,25.745,25.437,25.512,1531323,0
2012-03-19,25.538,25.84,25.402,25.583,789563,0
2012-03-20,25.419,25.67,25.265,25.592,539841,0
2012-03-21,25.574,25.625,25.376,25.482,564658,0
2012-03-22,25.333,25.369,24.914,25.17,628484,0
2012-03-23,25.144,25.472,24.906,25.464,797777,0
2012-03-26,25.635,25.764,25.369,25.583,680383,0
2012-03-27,25.635,25.745,25.53,25.538,425920,0
2012-03-28,25.574,25.6,25.015,25.464,778415,0
2012-03-29,25.292,25.512,25.161,25.482,646670,0
2012-03-30,25.599,25.729,25.258,25.406,632130,0
2012-04-02,25.376,25.592,25.248,25.342,945991,0
2012-04-03,25.306,25.583,25.222,25.428,680402,0
2012-04-04,25.178,25.369,24.964,25.284,856087,0
2012-04-05,25.24,25.454,25.12,25.195,205267,0
2012-04-09,24.853,24.981,24.735,24.914,422363,0
2012-04-10,24.861,24.896,24.234,24.234,714392,0
2012-04-11,24.525,24.57,24.372,24.501,548574,0
2012-04-12,24.914,25.05,24.671,24.981,1024395,0
2012-04-13,24.972,25.05,24.671,24.743,925835,0
2012-04-16,24.743,24.889,24.551,24.735,868627,0
2012-04-17,24.845,25.213,24.688,25.084,1142452,0
2012-04-18,24.896,25.17,24.51,24.808,764207,0
2012-04-19,24.922,25.161,24.681,24.922,526462,0
2012-04-20,25.015,25.383,24.972,25.284,721068,0
2012-04-23,25.05,25.084,24.766,25.042,821544,0
2012-04-24,25.015,25.411,25.009,25.187,774852,0
2012-04-25,25.446,25.548,25.24,25.446,505787,0
2012-04-26,25.446,25.538,25.178,25.411,446700,0
2012-04-27,25.548,25.548,25.256,25.437,828131,0
2012-04-30,25.364,25.364,24.987,25.074,764455,0
2012-05-01,25.12,25.298,24.889,25.094,636360,0
2012-05-02,24.946,25.094,24.783,24.896,620279,0
2012-05-03,25.044,25.236,24.819,24.89,693540,0
2012-05-04,24.808,24.808,24.329,24.381,690547,0
2012-05-07,24.252,24.294,24.027,24.054,1136706,0
2012-05-08,23.916,24.493,23.772,24.381,1288222,0
2012-05-09,24.135,24.5,23.988,24.326,743115,0
2012-05-10,24.508,24.508,24.083,24.317,557544,0
2012-05-11,24.184,24.329,23.925,24.011,552236,0
2012-05-14,23.831,24.011,23.642,23.856,529511,0
2012-05-15,23.889,24.096,23.84,23.978,602382,0
2012-05-16,24.079,24.079,23.684,23.684,661225,0
2012-05-17,23.66,23.684,22.989,22.989,517916,0
2012-05-18,23.1,23.273,22.819,22.877,773794,0
2012-05-21,22.894,23.445,22.837,23.333,663140,0
2012-05-22,23.273,23.488,23.145,23.298,1043256,0
2012-05-23,23.075,23.281,22.731,23.255,783231,0
2012-05-24,23.35,23.35,22.912,23.273,662742,0
2012-05-25,23.241,23.286,23.035,23.147,426715,0
2012-05-29,23.236,23.642,23.108,23.462,837868,0
2012-05-30,23.255,23.29,22.885,22.894,649426,0
2012-05-31,22.874,23.182,22.692,23.039,730974,0
2012-06-01,22.575,22.739,22.54,22.575,557280,0
2012-06-04,22.664,22.716,22.131,22.534,840628,0
2012-06-05,22.417,22.706,22.333,22.663,464649,0
2012-06-06,22.782,23.122,22.782,23.051,438628,0
2012-06-07,23.294,23.469,23.139,23.241,394379,0
2012-06-08,23.26,23.718,23.147,23.709,532114,0
2012-06-11,23.884,23.909,23.504,23.561,654890,0
2012-06-12,23.642,23.841,23.495,23.709,681850,0
2012-06-13,23.764,23.764,23.38,23.442,371367,0
2012-06-14,23.495,24.091,23.442,23.998,820831,0
2012-06-15,24.109,24.144,23.779,23.998,680402,0
2012-06-18,23.909,24.171,23.754,24.075,488302,0
2012-06-19,24.308,24.369,24.021,24.118,484598,0
2012-06-20,24.264,24.439,24.058,24.299,723517,0
2012-06-21,24.239,24.369,23.599,23.616,607291,0
2012-06-22,23.754,23.884,23.545,23.779,795486,0
2012-06-25,23.599,23.833,23.38,23.691,556211,0
2012-06-26,23.728,23.789,23.424,23.52,411412,0
2012-06-27,23.728,23.918,23.599,23.666,270576,0
2012-06-28,23.52,23.754,23.304,23.754,494239,0
2012-06-29,24.086,24.523,23.976,24.472,824919,0
2012-07-02,24.483,24.644,23.909,24.395,495756,0
2012-07-03,24.352,25.098,24.264,25.088,550688,0
2012-07-05,25.003,25.08,24.671,24.767,783843,0
2012-07-06,24.508,24.542,24.345,24.474,492027,0
2012-07-09,24.369,24.419,24.135,24.317,374998,0
2012-07-10,24.352,24.577,24.075,24.187,366664,0
2012-07-11,24.335,24.681,24.171,24.56,1035049,0
2012-07-12,24.378,24.958,24.163,24.792,985453,0
2012-07-13,24.828,25.463,24.753,25.131,936206,0
2012-07-16,25.149,25.28,24.792,25.183,730662,0
2012-07-17,25.6,26.786,25.6,26.059,1872707,0
2012-07-18,26.061,26.866,25.991,26.481,1477186,0
2012-07-19,26.562,26.83,26.18,26.665,825766,0
2012-07-20,26.553,26.77,26.199,26.606,908150,0
2012-07-23,26.388,26.613,26.119,26.441,453003,0
2012-07-24,26.481,26.532,25.843,26.149,677034,0
2012-07-25,26.155,26.493,26.033,26.164,891695,0
2012-07-26,26.58,26.857,26.369,26.562,1018012,0
2012-07-27,26.778,26.969,26.613,26.665,1082985,0
2012-07-30,26.709,26.709,26.345,26.656,816467,0
2012-07-31,26.646,26.866,26.604,26.681,473461,0
2012-08-01,26.778,26.866,26.415,26.509,601953,0
2012-08-02,26.251,26.812,26.159,26.427,808474,0
2012-08-03,26.866,26.986,26.639,26.735,720356,0
2012-08-06,26.83,26.882,26.613,26.701,470900,0
2012-08-07,26.813,27.056,26.613,26.822,803131,0
2012-08-08,26.728,26.899,26.544,26.58,801317,0
2012-08-09,26.665,26.709,26.059,26.238,1253190,0
2012-08-10,26.199,26.606,26.11,26.58,890354,0
2012-08-13,26.969,27.333,26.882,27.09,1294180,0
2012-08-14,27.236,27.499,27.133,27.463,1378120,0
2012-08-15,27.393,27.837,27.376,27.828,2287567,0
2012-08-16,27.792,28.278,27.732,27.871,2216556,0
2012-08-17,27.913,27.913,27.591,27.697,1103645,0
2012-08-20,27.481,27.697,26.882,27.62,2089410,0
2012-08-21,27.647,27.991,27.573,27.679,749334,0
2012-08-22,27.573,27.638,27.323,27.517,1192904,0
2012-08-23,27.566,27.723,27.385,27.54,860797,0
2012-08-24,27.563,27.852,27.458,27.817,649019,0
2012-08-27,27.913,28.009,27.661,27.697,495463,0
2012-08-28,27.732,27.879,27.481,27.714,384698,0
2012-08-29,27.74,27.861,27.583,27.775,372197,0
2012-08-30,27.591,27.611,27.402,27.499,581358,0
2012-08-31,27.738,27.773,27.449,27.746,482453,0
2012-09-04,27.721,27.991,27.537,27.948,751576,0
2012-09-05,27.957,28.202,27.86,28.027,608454,0
2012-09-06,28.14,28.78,28.14,28.514,1064160,0
2012-09-07,28.864,29.075,28.613,28.826,1564659,0
2012-09-10,28.279,28.514,27.957,28.112,1206349,0
2012-09-11,28.071,28.184,27.8,27.957,988478,0
2012-09-12,28,28.315,27.843,28.218,1322690,0
2012-09-13,28.149,29.093,27.991,28.796,1057118,0
2012-09-14,28.818,29.111,28.818,28.953,536071,0
2012-09-17,28.55,28.647,28.018,28.035,843858,0
2012-09-18,27.886,28.411,27.886,28.254,2229173,0
2012-09-19,28.348,28.806,28.332,28.788,886952,0
2012-09-20,28.603,28.901,28.454,28.856,720674,0
2012-09-21,29.661,30.306,29.344,29.475,2315509,0
2012-09-24,30.5,30.9,29.859,30.526,3049921,0
2012-09-25,30.68,30.978,30.542,30.698,2191488,0
2012-09-26,30.68,31.171,30.48,30.934,1509141,0
2012-09-27,30.997,31.554,30.751,31.485,1429348,0
2012-09-28,31.406,32.035,31.214,31.704,1715688,0
2012-10-01,31.642,31.905,30.909,31.163,1455303,0
2012-10-02,31.373,31.563,31.188,31.268,851031,0
2012-10-03,31.268,31.475,31.231,31.268,991689,0
2012-10-04,31.502,31.642,31.373,31.415,741352,0
2012-10-05,31.485,31.774,31.364,31.475,843559,0
2012-10-08,31.04,31.345,30.9,31.171,1460400,0
2012-10-09,31.214,31.391,30.987,31.188,729936,0
2012-10-10,31.145,31.188,30.838,30.918,405361,0
2012-10-11,31.126,31.3,30.978,31.015,514629,0
2012-10-12,31.015,31.145,30.648,30.734,1073706,0
2012-10-15,30.968,31.241,30.63,31.091,1262337,0
2012-10-16,30.392,32.279,30.129,31.669,3204899,0
2012-10-17,30.997,31.932,30.997,31.731,1037709,0
2012-10-18,31.563,31.774,31.529,31.633,1006995,0
2012-10-19,31.547,31.581,31.066,31.293,914234,0
2012-10-22,31.293,31.547,31.145,31.345,655656,0
2012-10-23,31.163,31.223,30.594,30.892,952457,0
2012-10-24,31.163,31.163,30.542,30.566,797463,0
2012-10-25,30.734,31.066,30.437,31.015,750952,0
2012-10-26,31.136,31.136,30.585,30.831,451222,0
2012-10-31,31.049,31.391,30.585,30.803,673326,0
2012-11-01,30.953,32.062,30.795,31.731,1402829,0
2012-11-02,31.749,31.862,31.231,31.354,949205,0
2012-11-05,31.336,31.704,30.918,31.284,1089477,0
2012-11-06,31.431,31.798,31.277,31.615,695678,0
2012-11-07,31.421,31.421,30.918,31.11,819671,0
2012-11-08,31.015,31.248,30.575,30.707,691994,0
2012-11-09,30.655,31.196,30.526,30.926,533547,0
2012-11-12,30.987,31.145,30.734,30.978,512564,0
2012-11-13,30.707,31.101,30.48,30.613,723040,0
2012-11-14,30.648,30.717,29.948,30.097,1012564,0
2012-11-15,30.166,30.64,29.747,29.834,1589138,0
2012-11-16,29.913,30.306,29.597,30.263,1342040,0
2012-11-19,30.411,31.309,30.411,31.309,879003,0
2012-11-20,31.214,31.467,31.049,31.383,651289,0
2012-11-21,31.467,31.739,30.803,31.66,472607,0
2012-11-23,31.678,32.099,31.66,32.062,341460,0
2012-11-26,31.956,32.279,31.895,32.147,541896,0
2012-11-27,32.027,32.099,31.678,31.816,807196,0
2012-11-28,31.749,32.08,31.449,32.035,732259,0
2012-11-29,32.229,32.306,31.798,31.964,642083,0
2012-11-30,31.923,32,31.704,31.824,1093937,0
2012-12-03,32.043,32.043,31.494,31.581,644281,0
2012-12-04,31.572,31.798,31.475,31.615,461514,0
2012-12-05,31.66,31.739,30.968,31.268,743123,0
2012-12-06,31.196,31.615,31.049,31.431,849296,0
2012-12-07,31.431,31.694,31.223,31.694,668030,0
2012-12-10,31.633,32.107,31.633,31.808,610192,0
2012-12-11,31.923,32.341,31.923,32.043,1015149,0
2012-12-12,32.22,32.41,32.08,32.262,805525,0
2012-12-13,32.174,32.296,31.808,31.833,718958,0
2012-12-14,31.739,31.878,31.625,31.749,392386,0
2012-12-17,31.721,32.164,31.615,32.164,614450,0
2012-12-18,32.107,32.585,32.008,32.567,919595,0
2012-12-19,32.551,32.805,32.279,32.656,649169,0
2012-12-20,32.62,32.971,32.604,32.971,560952,0
2012-12-21,32.41,33.057,32.271,33.057,1861962,0
2012-12-24,32.989,33.144,32.707,33.125,291659,0
2012-12-26,33.144,33.459,33.101,33.398,762901,0
2012-12-27,33.346,33.511,33.274,33.432,880601,0
2012-12-28,33.117,33.511,33.057,33.266,780569,0
2012-12-31,33.197,33.773,33.085,33.598,715658,0
2013-01-02,34.272,34.323,33.74,34.061,1027714,0
2013-01-03,33.982,34.201,33.825,33.982,1112744,0
2013-01-04,33.965,34.042,33.764,33.958,1027775,0
2013-01-07,33.74,34.131,33.731,34.035,798713,0
2013-01-08,33.965,34.403,33.905,33.905,1007338,0
2013-01-09,33.982,34.131,33.887,33.948,947133,0
2013-01-10,34.174,34.174,33.58,33.616,960538,0
2013-01-11,33.642,33.938,33.232,33.938,796559,0
2013-01-14,33.887,34.359,33.879,34.211,444773,0
2013-01-15,34.219,34.619,34.061,34.238,1062674,0
2013-01-16,34.247,34.247,33.869,34.042,667512,0
2013-01-17,34.211,35.143,34.107,34.883,1309347,0
2013-01-18,34.942,34.978,34.577,34.951,876558,0
2013-01-22,33.861,34.28,33.067,33.895,4276911,0
2013-01-23,33.965,34.717,33.905,34.313,1450590,0
2013-01-24,34.323,34.803,34.165,34.777,1114264,0
2013-01-25,34.917,34.917,34.61,34.777,729255,0
2013-01-28,34.768,34.777,34.247,34.463,675011,0
2013-01-29,34.369,34.515,34.182,34.359,985598,0
2013-01-30,34.386,34.444,33.694,33.711,1279042,0
2013-01-31,33.65,33.914,33.511,33.564,1169613,0
2013-02-01,33.58,34.192,33.502,34.174,1657990,0
2013-02-04,34.123,34.369,33.973,34.228,752716,0
2013-02-05,34.444,34.717,34.238,34.378,729028,0
2013-02-06,34.228,34.657,34.14,34.657,623244,0
2013-02-07,34.665,34.838,34.313,34.751,1000808,0
2013-02-08,34.743,35.234,34.734,35.066,826379,0
2013-02-11,35.197,35.256,34.657,35.126,594420,0
2013-02-12,35.126,35.256,34.821,35.005,634919,0
2013-02-13,35.135,35.31,34.91,35.179,441923,0
2013-02-14,35.032,35.363,35.023,35.248,397975,0
2013-02-15,35.355,35.547,35.248,35.493,424279,0
2013-02-19,35.599,35.783,35.05,35.152,853232,0
2013-02-20,35.189,35.31,34.264,34.272,1012118,0
2013-02-21,34.256,36.097,33.982,35.695,2937144,0
2013-02-22,35.721,36.926,35.721,36.506,1542422,0
2013-02-25,36.943,37.084,35.895,35.895,1237616,0
2013-02-26,36.272,36.428,36.026,36.383,1456737,0
2013-02-27,36.062,36.908,36.062,36.497,1575124,0
2013-02-28,36.543,36.97,36.393,36.489,1052513,0
2013-03-01,36.342,36.683,35.912,36.351,1531102,0
2013-03-04,36.373,37.084,36.307,37.067,1071052,0
2013-03-05,37.249,37.58,37.17,37.319,708156,0
2013-03-06,37.441,37.921,37.432,37.477,927836,0
2013-03-07,37.468,37.887,37.459,37.834,633483,0
2013-03-08,37.983,38.306,37.765,37.947,667378,0
2013-03-11,37.957,38.15,37.852,38.029,549919,0
2013-03-12,38.043,38.043,37.58,37.669,512072,0
2013-03-13,37.803,37.803,37.15,37.414,1258322,0
2013-03-14,37.68,37.865,37.451,37.749,773529,0
2013-03-15,37.795,37.988,37.54,37.952,978307,0
2013-03-18,37.124,38.073,37.124,37.829,755747,0
2013-03-19,37.795,38.048,37.627,37.846,1044476,0
2013-03-20,38.073,38.322,37.769,38.056,843118,0
2013-03-21,37.891,38.225,37.637,37.73,686651,0
2013-03-22,37.786,38.111,37.503,37.9,1020991,0
2013-03-25,37.478,38.172,37.328,38.033,1047291,0
2013-03-26,38.101,38.779,38.101,38.752,924180,0
2013-03-27,38.593,39.156,38.358,39.096,812672,0
2013-03-28,39.156,39.527,38.972,39.474,646668,0
2013-04-01,39.385,39.564,38.98,39.184,733710,0
2013-04-02,39.352,39.819,39.193,39.589,983764,0
2013-04-03,39.564,39.713,38.84,39.156,1583395,0
2013-04-04,39.148,39.305,38.675,38.779,1355113,0
2013-04-05,38.41,39,37.637,38.931,1627677,0
2013-04-08,38.911,39.324,38.911,39.289,383036,0
2013-04-09,39.413,39.467,39.071,39.255,628988,0
2013-04-10,39.297,39.695,39.22,39.509,1126488,0
2013-04-11,39.545,40.195,39.193,39.517,1244800,0
2013-04-12,39.597,39.827,39.035,39.467,887707,0
2013-04-15,39.21,39.21,37.266,37.39,2032754,0
2013-04-16,37.688,38.964,37.573,38.954,1371122,0
2013-04-17,37.908,38.543,37.627,38.172,1362672,0
2013-04-18,38.313,38.391,37.722,38.006,1112817,0
2013-04-19,38.189,38.938,37.9,38.064,998675,0
2013-04-22,38.056,38.647,37.511,38.471,1689721,0
2013-04-23,38.848,41.111,38.848,40.054,2924422,0
2013-04-24,40.794,41.179,39.932,40.468,1543532,0
2013-04-25,40.689,40.794,40.037,40.599,1096810,0
2013-04-26,40.608,40.749,39.868,40.294,857505,0
2013-04-29,40.468,41.613,40.294,41.462,1905707,0
2013-04-30,41.524,41.849,40.926,41.84,1435708,0
2013-05-01,41.657,41.752,40.864,41.111,1256495,0
2013-05-02,41.041,41.823,40.803,41.206,1945168,0
2013-05-03,41.524,42.246,41.524,41.918,754156,0
2013-05-06,42.061,42.263,41.858,42.21,637125,0
2013-05-07,42.368,43.221,42.306,43.184,1895346,0
2013-05-08,43.194,43.618,42.869,43.565,1006378,0
2013-05-09,43.565,43.987,43.24,43.442,980029,0
2013-05-10,43.39,43.583,42.791,42.861,1032287,0
2013-05-13,42.895,43.488,42.64,43.372,704297,0
2013-05-14,43.343,43.935,43.343,43.89,1106189,0
2013-05-15,43.864,44.516,43.583,44.059,1413352,0
2013-05-16,44.206,44.673,43.732,43.821,1238292,0
2013-05-17,43.864,44.181,43.545,43.838,536806,0
2013-05-20,43.776,44.339,43.74,44.188,800837,0
2013-05-21,44.137,44.419,44.033,44.329,974976,0
2013-05-22,44.339,44.604,43.555,43.758,774408,0
2013-05-23,43.203,43.987,42.958,43.724,1006103,0
2013-05-24,43.451,43.592,43.002,43.381,906965,0
2013-05-28,44.005,44.453,43.943,44.233,778879,0
2013-05-29,43.89,43.89,43.268,43.626,460055,0
2013-05-30,43.758,44.005,43.372,43.601,472510,0
2013-05-31,43.429,43.807,43.1,43.109,521383,0
2013-06-03,43.063,43.184,41.789,43.002,1360346,0
2013-06-04,43.109,43.343,42.571,42.904,749826,0
2013-06-05,42.764,42.886,42.139,42.342,765517,0
2013-06-06,42.237,43.127,42.219,43.127,607807,0
2013-06-07,43.311,43.497,42.942,43.194,847753,0
2013-06-10,43.39,43.504,42.808,43.283,922112,0
2013-06-11,42.685,43.528,42.491,43.036,883166,0
2013-06-12,43.392,43.392,42.469,42.603,652831,0
2013-06-13,42.825,43.54,42.701,43.392,681091,0
2013-06-14,43.435,43.649,43.26,43.507,479471,0
2013-06-17,43.836,44.226,43.666,43.881,818502,0
2013-06-18,44.032,44.331,43.729,43.924,1345096,0
2013-06-19,44.04,44.216,43.694,43.818,1194711,0
2013-06-20,43.473,43.56,43.019,43.128,593485,0
2013-06-21,43.32,43.385,42.337,43.17,1062675,0
2013-06-24,42.762,42.806,42.185,42.426,617021,0
2013-06-25,42.86,42.976,42.133,42.559,660247,0
2013-06-26,43.002,43.523,42.619,43.195,768193,0
2013-06-27,43.501,43.801,43.346,43.392,601384,0
2013-06-28,43.385,43.924,43.195,43.427,1352602,0
2013-07-01,43.702,44.659,43.702,44.013,901716,0
2013-07-02,44.058,44.43,43.737,43.95,1100214,0
2013-07-03,43.764,43.967,43.684,43.889,492593,0
2013-07-05,44.288,44.43,44.147,44.331,526510,0
2013-07-08,44.65,44.705,44.197,44.561,660708,0
2013-07-09,44.925,44.953,44.483,44.765,827055,0
2013-07-10,44.659,44.882,44.491,44.633,1225263,0
2013-07-11,45.193,45.893,42.976,45.85,1904070,0
2013-07-12,46.082,46.709,46.082,46.361,1311689,0
2013-07-15,46.614,46.975,46.223,46.399,1203726,0
2013-07-16,46.504,46.629,45.441,45.671,1052017,0
2013-07-17,47.135,47.843,45.687,45.859,2346770,0
2013-07-18,45.911,46.663,45.485,46.629,1407913,0
2013-07-19,47.021,47.064,46.354,46.975,1090340,0
2013-07-22,47.169,47.579,47.036,47.215,1355730,0
2013-07-23,47.339,47.481,46.644,46.755,909037,0
2013-07-24,47.074,47.428,46.887,47.261,963428,0
2013-07-25,47.081,47.232,46.843,47.074,918760,0
2013-07-26,46.746,46.958,46.256,46.922,613823,0
2013-07-29,46.922,47.242,46.596,47.145,781015,0
2013-07-30,47.383,47.579,47.03,47.544,679130,0
2013-07-31,47.56,48.164,47.544,47.712,920907,0
2013-08-01,48.261,49.486,48.2,48.858,1706716,0
2013-08-02,48.829,48.952,48.341,48.918,697538,0
2013-08-05,48.792,48.971,48.439,48.75,700987,0
2013-08-06,48.715,48.76,47.959,48.156,607959,0
2013-08-07,48.005,48.183,47.178,48.085,812952,0
2013-08-08,48.341,48.908,48.341,48.608,590733,0
2013-08-09,48.536,48.926,48.075,48.358,534600,0
2013-08-12,48.192,48.536,47.933,48.509,330368,0
2013-08-13,48.715,48.76,48.137,48.527,517303,0
2013-08-14,48.608,48.865,48.341,48.634,368943,0
2013-08-15,48.005,48.041,46.878,46.941,692349,0
2013-08-16,46.85,47.169,46.141,46.149,1769443,0
2013-08-19,46.122,47.251,45.859,47.108,1132275,0
2013-08-20,47.232,48.066,47.001,47.918,900644,0
2013-08-21,47.879,47.967,47.393,47.658,637529,0
2013-08-22,47.909,48.324,47.712,47.976,679873,0
2013-08-23,48.289,48.555,47.604,48.411,510639,0
2013-08-26,48.411,48.783,48.075,48.316,491588,0
2013-08-27,47.783,47.951,47.277,47.383,497308,0
2013-08-28,47.33,47.553,47.011,47.41,415685,0
2013-08-29,47.303,48.058,47.242,47.498,359142,0
2013-08-30,47.579,47.613,46.806,47.046,557629,0
2013-09-03,47.718,48.014,45.993,46.781,1168983,0
2013-09-04,46.807,47.093,46.528,47.039,654658,0
2013-09-05,47.192,47.585,47.014,47.361,677415,0
2013-09-06,47.656,47.736,46.719,47.406,410967,0
2013-09-09,47.526,48.261,47.42,48.243,632929,0
2013-09-10,48.631,49.4,48.479,49.138,965429,0
2013-09-11,49.265,49.345,48.505,48.888,510069,0
2013-09-12,48.747,49.014,48.3,48.425,613252,0
2013-09-13,48.585,48.78,48.185,48.739,531138,0
2013-09-16,53.659,54.01,50.81,53.992,5907985,0
2013-09-17,53.857,53.974,53.339,53.562,1853743,0
2013-09-18,53.636,54.705,52.543,54.635,1760984,0
2013-09-19,54.732,54.787,53.055,53.16,1268546,0
2013-09-20,53.231,53.571,52.706,52.742,1418672,0
2013-09-23,52.82,52.84,52.15,52.312,1330860,0
2013-09-24,52.196,52.8,51.382,52.062,1350191,0
2013-09-25,52.257,52.527,51.685,52.08,911095,0
2013-09-26,52.358,53.097,52.358,52.875,601256,0
2013-09-27,52.24,52.358,51.195,51.48,1276612,0
2013-09-30,50.827,51.516,50.096,51.008,1699550,0
2013-10-01,51.017,52.453,51.017,52.016,1749630,0
2013-10-02,51.695,51.74,50.961,51.105,1161468,0
2013-10-03,51.113,51.203,50.506,50.845,884752,0
2013-10-04,50.961,51.15,50.576,51.033,605269,0
2013-10-07,50.389,51.052,50.238,50.794,908192,0
2013-10-08,50.543,50.961,50.113,50.418,1131036,0
2013-10-09,50.283,50.684,49.73,50.362,1353330,0
2013-10-10,51.06,51.536,50.729,51.026,982896,0
2013-10-11,51.069,51.47,50.684,51.461,779533,0
2013-10-14,50.836,52.348,50.802,52.282,1528736,0
2013-10-15,53.571,53.964,51.446,51.713,1749333,0
2013-10-16,52.15,52.358,51.623,52.264,908604,0
2013-10-17,52.409,54.502,52.367,54.429,1773720,0
2013-10-18,54.778,54.778,53.686,54.258,998854,0
2013-10-21,54.42,54.519,53.606,54.464,1350053,0
2013-10-22,54.322,55.028,53.964,55.028,983725,0
2013-10-23,54.778,55.028,54.09,54.446,429841,0
2013-10-24,54.455,55.091,54.455,55.054,491544,0
2013-10-25,55.216,55.689,54.502,55.581,601687,0
2013-10-28,55.672,56.083,55.267,55.572,691094,0
2013-10-29,55.861,55.861,54.579,55.16,644209,0
2013-10-30,55.492,55.841,55.099,55.199,882489,0
2013-10-31,55.01,56.136,55,55.643,705825,0
2013-11-01,55.851,56.064,55.393,55.938,479811,0
2013-11-04,56.261,57.529,55.893,57.421,1251203,0
2013-11-05,57.181,57.259,54.034,54.151,1477052,0
2013-11-06,54.349,55.099,54.285,54.455,658629,0
2013-11-07,54.705,54.876,52.501,52.518,1353411,0
2013-11-08,52.58,54.313,52.51,54.09,1274485,0
2013-11-11,54.161,54.401,53.92,54.206,419343,0
2013-11-12,54.206,54.206,53.419,53.636,815869,0
2013-11-13,53.392,54.304,53.187,54.285,481992,0
2013-11-14,54.275,54.555,54.099,54.394,404045,0
2013-11-15,54.664,54.705,53.955,54.357,983542,0
2013-11-18,54.579,55.257,53.947,55.054,977132,0
2013-11-19,55.062,55.563,54.724,54.893,784315,0
2013-11-20,54.973,55.133,54.285,54.555,586017,0
2013-11-21,54.778,56.342,54.705,56.227,982701,0
2013-11-22,56.439,56.439,55.296,55.975,538981,0
2013-11-25,56.019,57.056,54.322,54.437,1116125,0
2013-11-26,54.563,55.429,54.464,55.189,581703,0
2013-11-27,55.6,55.6,54.732,55.01,498834,0
2013-11-29,55.054,55.209,54.705,54.732,233667,0
2013-12-02,54.695,55.484,54.295,54.868,593137,0
2013-12-03,54.705,54.821,53.552,53.705,1256129,0
2013-12-04,53.668,54.635,53.552,54.572,1104769,0
2013-12-05,54.313,54.616,53.331,53.74,1000787,0
2013-12-06,54.596,54.655,53.796,54.563,732691,0
2013-12-09,54.724,54.795,53.339,53.491,1286768,0
2013-12-10,53.347,55.519,53.017,54.885,1935057,0
2013-12-11,55.151,55.341,53.668,53.992,1044392,0
2013-12-12,54.034,54.322,53.723,53.937,591047,0
2013-12-13,55.036,55.143,53.964,54.885,1064658,0
2013-12-16,54.885,55.883,54.686,55.545,1072489,0
2013-12-17,55.554,55.563,54.437,54.849,796102,0
2013-12-18,55.359,56.144,54.616,56.136,708271,0
2013-12-19,55.875,56.18,55.129,55.606,607666,0
2013-12-20,55.765,55.984,55.532,55.649,1247554,0
2013-12-23,55.974,56.244,55.649,56.036,867480,0
2013-12-24,55.937,56.792,55.875,56.603,260713,0
2013-12-26,56.92,57.008,56.344,56.775,522026,0
2013-12-27,56.792,57.043,56.549,56.676,307535,0
2013-12-30,56.611,57.097,56.277,56.891,477062,0
2013-12-31,56.978,57.232,56.648,56.901,490427,0
2014-01-02,56.648,57.385,56.648,56.872,706006,0
2014-01-03,56.746,57.197,56.495,56.619,654018,0
2014-01-06,56.827,57.097,55.974,56.019,932834,0
2014-01-07,56.523,57.485,56.46,57.151,1278386,0
2014-01-08,57.124,57.297,56.126,56.92,803240,0
2014-01-09,56.911,57.097,56.036,57.018,687966,0
2014-01-10,57.097,58.086,56.836,58.077,922416,0
2014-01-13,58.086,58.527,57.818,58.049,1516067,0
2014-01-14,58.032,58.923,57.896,58.816,958042,0
2014-01-15,58.895,59.309,58.706,58.887,786588,0
2014-01-16,58.913,58.942,58.571,58.771,406567,0
2014-01-17,58.714,58.824,58.168,58.382,573930,0
2014-01-21,58.895,59.104,58.599,59.002,665480,0
2014-01-22,59.121,59.796,58.951,59.524,925093,0
2014-01-23,59.407,59.407,58.445,58.706,983875,0
2014-01-24,58.313,58.313,55.712,56.199,1555785,0
2014-01-27,56.227,56.648,55.425,55.91,1460267,0
2014-01-28,55.882,56.82,55.859,56.657,804831,0
2014-01-29,56.414,58.364,55.947,57.401,1303265,0
2014-01-30,58.257,58.313,57.18,57.529,721014,0
2014-01-31,56.891,58.662,56.765,58.086,1054708,0
2014-02-03,58.104,58.742,55.622,56.073,2482815,0
2014-02-04,56.567,56.978,55.489,56.676,1317718,0
2014-02-05,56.477,56.81,55.163,56.54,1946102,0
2014-02-06,56.567,57.232,56.567,56.81,751377,0
2014-02-07,57.134,58.698,57.043,58.454,1189799,0
2014-02-10,58.483,59.534,58.483,58.903,1799370,0
2014-02-11,59.002,59.399,58.454,58.942,1772321,0
2014-02-12,63.508,64.858,62.646,64.795,4174673,0
2014-02-13,64.739,65.054,63.951,64.139,1731255,0
2014-02-14,64.201,65.45,64.163,65.272,1007001,0
2014-02-18,65.703,65.918,64.975,65.246,927129,0
2014-02-19,65.567,65.764,64.748,64.795,1191391,0
2014-02-20,65.19,65.623,64.292,65.037,938819,0
2014-02-21,65.254,65.459,64.453,64.938,828373,0
2014-02-24,65.073,65.891,64.867,65.002,1190972,0
2014-02-25,65.263,65.54,64.57,64.678,803834,0
2014-02-26,64.874,65.246,64.147,64.678,883397,0
2014-02-27,64.697,65.127,64.498,64.975,654215,0
2014-02-28,65.091,65.882,64.858,65.54,797949,0
2014-03-03,65.54,65.99,64.659,65.515,1016861,0
2014-03-04,66.421,67.062,66.063,66.789,937172,0
2014-03-05,67.167,67.167,66.269,67.088,900459,0
2014-03-06,67.258,67.529,66.627,66.72,638591,0
2014-03-07,67.104,67.431,66.395,66.728,632485,0
2014-03-10,66.827,66.988,65.928,66.405,539500,0
2014-03-11,66.586,66.701,65.263,65.44,724913,0
2014-03-12,64.727,65.568,64.294,65.17,1169161,0
2014-03-13,65.353,65.804,63.994,64.403,1188304,0
2014-03-14,64.221,64.61,63.235,64.03,1516953,0
2014-03-17,64.23,64.492,63.58,63.934,896558,0
2014-03-18,64.012,65.052,63.934,64.827,834618,0
2014-03-19,64.818,64.818,63.651,64.23,1188447,0
2014-03-20,64.105,65.189,64.105,65.161,1170324,0
2014-03-21,65.072,65.478,64.99,65.262,2116295,0
2014-03-24,65.459,66.573,63.877,64.115,1398364,0
2014-03-25,64.482,64.936,63.562,63.959,1033028,0
2014-03-26,64.156,64.447,62.005,62.059,1164861,0
2014-03-27,61.807,61.807,60.678,61.553,1796986,0
2014-03-28,61.788,62.63,61.527,62.35,901381,0
2014-03-31,62.755,63.804,62.449,63.624,1093028,0
2014-04-01,63.752,64.565,63.705,64.422,1015876,0
2014-04-02,64.403,65.586,64.403,65.397,1210382,0
2014-04-03,65.586,65.765,64.492,64.99,1332555,0
2014-04-04,65.413,65.725,64.165,64.473,1000097,0
2014-04-07,64.33,64.33,61.519,61.989,1173598,0
2014-04-08,61.788,62.53,61.029,61.924,977702,0
2014-04-09,62.214,62.684,61.797,62.665,695201,0
2014-04-10,62.703,62.748,60.271,60.443,1359710,0
2014-04-11,59.971,60.504,59.003,59.952,1261120,0
2014-04-14,60.749,61.58,60.254,61.029,1193173,0
2014-04-15,61.12,61.482,59.7,61.112,1305168,0
2014-04-16,61.544,61.844,60.495,60.903,1994008,0
2014-04-17,60.719,61.21,60.125,60.719,1341571,0
2014-04-21,61.102,61.906,60.831,61.67,1009114,0
2014-04-22,61.879,62.34,61.329,61.924,972818,0
2014-04-23,62.387,62.387,60.702,60.985,1330959,0
2014-04-24,61.319,61.417,59.809,60.387,1226339,0
2014-04-25,60.152,60.244,59.818,60.027,847677,0
2014-04-28,60.288,60.513,58.77,59.274,1173431,0
2014-04-29,59.283,59.548,58.77,59.02,1518416,0
2014-04-30,59.04,60.378,58.779,60.244,1635022,0
2014-05-01,60.125,60.702,59.654,59.91,1908845,0
2014-05-02,59.91,60.522,59.683,60.036,1063283,0
2014-05-05,59.952,60.993,59.882,60.333,1009895,0
2014-05-06,60.118,60.406,59.853,60.052,696098,0
2014-05-07,60.341,60.579,59.61,60.532,801768,0
2014-05-08,60.451,61.482,60.244,60.361,833577,0
2014-05-09,60.224,60.612,59.719,59.927,1045170,0
2014-05-12,60.171,61.59,60.125,61.454,1167206,0
2014-05-13,61.454,61.906,60.778,60.838,846409,0
2014-05-14,60.903,61.255,60.513,60.702,582669,0
2014-05-15,60.894,61.149,59.836,60.333,1039990,0
2014-05-16,60.28,61.02,59.999,60.985,983787,0
2014-05-19,60.797,61.834,60.586,61.21,996265,0
2014-05-20,61.029,61.21,60.66,60.874,1034563,0
2014-05-21,61.21,61.51,60.846,61.039,604975,0
2014-05-22,61.074,61.391,60.729,60.749,779695,0
2014-05-23,60.855,61.12,60.632,61.074,647805,0
2014-05-27,61.265,61.553,60.948,61.274,823174,0
2014-05-28,61.345,61.617,60.884,61.463,738417,0
2014-05-29,61.807,62.26,61.609,62.222,662286,0
2014-05-30,62.279,62.993,62.195,62.53,1567866,0
2014-06-02,62.721,63.624,62.477,63.543,1054281,0
2014-06-03,63.416,63.66,63.027,63.562,820949,0
2014-06-04,63.326,64.24,62.882,63.082,945633,0
2014-06-05,63.335,63.952,62.937,63.934,495108,0
2014-06-06,64.03,64.422,63.952,64.156,582764,0
2014-06-09,64.547,64.972,64.221,64.537,589798,0
2014-06-10,64.447,64.791,63.914,64.221,607317,0
2014-06-11,63.712,64.322,63.63,64.175,728485,0
2014-06-12,64.175,64.423,63.293,63.586,584256,0
2014-06-13,63.539,63.866,63.193,63.52,423837,0
2014-06-16,63.493,63.932,63.193,63.376,503218,0
2014-06-17,63.348,64.267,62.548,63.958,734811,0
2014-06-18,64.139,64.294,63.239,63.904,635640,0
2014-06-19,64.25,64.756,64.202,64.512,483311,0
2014-06-20,64.713,65.221,64.202,65.122,1142974,0
2014-06-23,65.113,65.113,64.423,64.73,492474,0
2014-06-24,64.467,65.32,63.847,63.866,591846,0
2014-06-25,63.866,64.475,63.712,64.423,486791,0
2014-06-26,64.622,64.622,63.759,64.503,510650,0
2014-06-27,64.539,65.085,64.194,64.73,786209,0
2014-06-30,65.021,65.186,64.603,65.003,665154,0
2014-07-01,65.241,66.213,65.158,65.684,1253740,0
2014-07-02,65.467,65.775,64.286,64.503,892483,0
2014-07-03,64.448,64.92,64.331,64.494,554680,0
2014-07-07,64.484,64.558,63.022,63.302,810361,0
2014-07-08,63.095,63.104,62.574,62.739,766710,0
2014-07-09,62.939,63.047,62.402,62.793,530144,0
2014-07-10,62.122,62.157,61.657,61.985,1012255,0
2014-07-11,61.939,62.539,61.858,62.328,510683,0
2014-07-14,62.649,62.722,62.011,62.584,599262,0
2014-07-15,62.293,63.065,61.802,61.821,872875,0
2014-07-16,62.085,62.085,60.777,61.113,1298488,0
2014-07-17,60.873,61.929,60.285,60.383,1447798,0
2014-07-18,60.717,62.048,60.668,61.53,1599523,0
2014-07-21,60.976,61.064,60.003,60.192,2441208,0
2014-07-22,61.83,62.957,59.103,59.685,3160095,0
2014-07-23,60.249,60.602,59.803,60.501,2458278,0
2014-07-24,60.845,64.068,60.83,62.841,3024073,0
2014-07-25,62.593,62.739,61.584,61.63,984749,0
2014-07-28,61.694,61.694,60.52,61.192,884917,0
2014-07-29,61.211,61.276,60.692,60.854,1144143,0
2014-07-30,61.257,62.258,61.083,61.192,1139410,0
2014-07-31,60.549,60.717,59.73,60.157,1074609,0
2014-08-01,60.174,60.854,59.746,60.458,1256461,0
2014-08-04,60.757,61.42,60.303,61.276,1103228,0
2014-08-05,60.692,61.064,60.121,60.383,688664,0
2014-08-06,60.112,60.993,59.783,60.566,540221,0
2014-08-07,60.804,60.912,59.895,60.249,524609,0
2014-08-08,60.383,60.61,59.821,60.602,509393,0
2014-08-11,60.837,60.883,60.094,60.448,676634,0
2014-08-12,60.229,60.403,59.401,59.865,827459,0
2014-08-13,59.693,59.865,57.668,58.312,1936436,0
2014-08-14,58.446,59.783,58.446,59.639,1210463,0
2014-08-15,60.084,60.084,59.01,59.895,1093619,0
2014-08-18,60.166,60.448,59.993,60.275,723836,0
2014-08-19,60.047,60.796,59.865,60.121,999737,0
2014-08-20,60.149,60.303,59.575,59.738,1139297,0
2014-08-21,59.83,60.51,59.639,60.458,812302,0
2014-08-22,60.431,60.777,60.149,60.431,1420667,0
2014-08-25,60.71,60.777,60.329,60.7,837768,0
2014-08-26,60.684,61.149,60.566,60.985,611029,0
2014-08-27,61.173,61.386,60.985,61.14,553225,0
2014-08-28,60.845,61.267,60.717,61.103,361896,0
2014-08-29,61.285,61.894,60.948,61.821,540636,0
2014-09-02,62.057,63.075,61.921,62.495,1097292,0
2014-09-03,62.655,63.386,62.512,63.367,1258611,0
2014-09-04,63.647,64.211,63.395,63.912,1956527,0
2014-09-05,63.894,64.059,63.193,64.059,588371,0
2014-09-08,64.075,64.503,63.53,63.739,650456,0
2014-09-09,63.52,64.011,62.893,62.939,1350896,0
2014-09-10,63.13,63.32,61.904,62.476,696870,0
2014-09-11,62.357,63.921,62.055,63.399,1198089,0
2014-09-12,63.527,63.527,61.817,61.945,834369,0
2014-09-15,62.083,62.137,61.151,61.588,888124,0
2014-09-16,61.47,61.569,60.893,61.04,1195141,0
2014-09-17,60.994,61.03,59.374,59.934,1642632,0
2014-09-18,60.428,60.428,59.585,59.786,730630,0
2014-09-19,59.796,60.144,59.448,59.814,1330451,0
2014-09-22,59.878,60.481,59.466,59.512,955215,0
2014-09-23,59.631,59.732,58.8,58.844,965882,0
2014-09-24,59.073,59.119,58.196,58.753,2045442,0
2014-09-25,58.35,58.715,57.717,57.847,845768,0
2014-09-26,58.616,59.311,58.241,59.264,1507957,0
2014-09-29,58.927,59.694,58.56,59.32,948880,0
2014-09-30,59.175,59.273,58.341,58.369,737470,0
2014-10-01,58.259,58.259,57.354,57.545,1505430,0
2014-10-02,57.465,57.536,56.687,56.976,1434508,0
2014-10-03,57.473,58.517,57.336,58.324,1639372,0
2014-10-06,58.625,58.762,57.318,57.676,1538604,0
2014-10-07,57.629,58.296,57.281,57.281,1215679,0
2014-10-08,57.427,58.35,56.63,58.277,1216458,0
2014-10-09,58.369,58.369,56.577,56.687,1727507,0
2014-10-10,56.788,57.281,55.542,55.571,1689537,0
2014-10-13,55.489,55.681,53.768,53.797,1491587,0
2014-10-14,53.96,54.363,53.275,53.604,1832627,0
2014-10-15,52.864,54.667,52.187,54.573,3437426,0
2014-10-16,54.682,57.097,54.463,56.917,2517531,0
2014-10-17,56.969,58.196,56.705,57.025,2097625,0
2014-10-20,57.042,57.812,56.73,57.7,1957927,0
2014-10-21,58.15,63.473,57.171,63.227,5014013,0
2014-10-22,63.683,63.911,61.47,61.625,2407089,0
2014-10-23,62.347,64.258,62.327,63.536,1700027,0
2014-10-24,63.426,63.776,62.367,63.728,1064548,0
2014-10-27,63.264,63.264,62.11,63.015,1015670,0
2014-10-28,63.254,64.497,63.05,64.451,829310,0
2014-10-29,64.377,64.77,63.079,63.903,810974,0
2014-10-30,63.7,66.061,63.335,65,2128300,0
2014-10-31,65.904,66.079,65.191,65.924,916943,0
2014-11-03,66.005,66.216,65.338,65.638,873209,0
2014-11-04,65.521,66.584,65.091,66.179,1517036,0
2014-11-05,66.839,66.849,65.795,66.17,950689,0
2014-11-06,66.345,66.764,65.595,66.079,801233,0
2014-11-07,66.4,66.939,66.042,66.674,737616,0
2014-11-10,66.829,67.451,66.499,67.425,697996,0
2014-11-11,67.377,67.443,66.38,66.545,631245,0
2014-11-12,66.482,67.039,66.079,66.883,512946,0
2014-11-13,66.755,66.93,66.316,66.626,585473,0
2014-11-14,66.489,66.801,65.904,66.116,601820,0
2014-11-17,65.758,66.755,65.758,66.592,539173,0
2014-11-18,66.527,67.495,66.362,67.313,757579,0
2014-11-19,66.876,67.417,66.014,66.809,1082203,0
2014-11-20,66.271,66.857,66.087,66.674,731726,0
2014-11-21,67.697,67.716,66.289,66.747,681411,0
2014-11-24,66.747,67.553,66.721,67.553,772997,0
2014-11-25,67.679,68.293,67.24,67.963,579476,0
2014-11-26,68.107,68.107,66.866,67.435,521141,0
2014-11-28,67.425,67.999,67.068,67.935,329631,0
2014-12-01,67.908,67.908,66.973,66.973,557200,0
2014-12-02,66.957,68.494,66.764,68.475,639783,0
2014-12-03,68.383,70.24,68.284,70.049,1096679,0
2014-12-04,70.204,71.793,70.13,71.137,1961926,0
2014-12-05,71.147,71.583,70.945,71.345,1051856,0
2014-12-08,71.345,71.613,70.515,70.843,1092158,0
2014-12-09,69.555,70.059,69.317,69.983,1206931,0
2014-12-10,69.983,70.753,69.517,69.701,733612,0
2014-12-11,70.049,70.972,69.883,70.349,512191,0
2014-12-12,69.754,70.331,69.443,69.499,990416,0
2014-12-15,69.975,70.606,69.143,69.646,712157,0
2014-12-16,69.626,71.1,69.05,70.012,1060620,0
2014-12-17,70.186,71.813,69.772,71.667,808157,0
2014-12-18,72.577,72.943,72.109,72.924,969828,0
2014-12-19,72.982,73.314,72.632,73.046,1331831,0
2014-12-22,73.129,73.505,72.973,73.265,581364,0
2014-12-23,73.551,73.68,72.181,72.641,1012284,0
2014-12-24,72.733,73.081,72.476,72.539,330363,0
2014-12-26,72.796,73.036,72.504,72.771,412311,0
2014-12-29,72.687,73.193,72.567,72.733,301850,0
2014-12-30,72.924,73.054,72.513,72.577,332712,0
2014-12-31,73,73,71.722,71.759,533737,0
2015-01-02,72.386,72.651,71.152,71.98,510629,0
2015-01-05,71.52,71.803,70.702,71.317,643903,0
2015-01-06,71.309,71.674,70.14,70.664,902759,0
2015-01-07,70.949,71.391,69.828,70.59,564203,0
2015-01-08,71.4,72.586,71.309,72.376,1161607,0
2015-01-09,72.109,72.743,71.932,72.228,565504,0
2015-01-12,72.264,72.733,71.813,72.504,671202,0
2015-01-13,72.991,74.111,71.999,72.457,845029,0
2015-01-14,71.731,72.899,71.491,72.447,817227,0
2015-01-15,72.814,73.597,72.171,72.659,1259240,0
2015-01-16,72.272,73.994,72.2,73.891,904276,0
2015-01-20,74.571,75.068,73.753,74.682,754295,0
2015-01-21,74.343,75.483,74.187,75.28,832197,0
2015-01-22,75.115,75.895,74.535,75.878,777983,0
2015-01-23,75.455,75.97,73.524,73.605,992679,0
2015-01-26,75.308,75.96,74.121,74.986,1507133,0
2015-01-27,68.044,70.839,67.143,70.179,5501148,0
2015-01-28,70.711,72.723,70.379,70.416,2162128,0
2015-01-29,70.067,70.333,68.845,70.268,1192950,0
2015-01-30,69.818,70.426,69.25,69.736,917923,0
2015-02-02,69.838,70.333,68.302,69.268,1202304,0
2015-02-03,69.415,70.179,69.319,69.753,1199981,0
2015-02-04,69.514,70.748,69.386,70.268,1011641,0
2015-02-05,70.775,71.428,70.499,71.309,1079246,0
2015-02-06,71.282,71.674,71.113,71.501,842522,0
2015-02-09,71.309,71.612,70.94,71.242,552673,0
2015-02-10,71.703,72.705,71.262,72.567,644776,0
2015-02-11,72.485,73.156,72.3,72.823,700690,0
2015-02-12,74.24,74.986,72.917,74.498,1789109,0
2015-02-13,74.82,76.246,74.739,76.209,1028266,0
2015-02-17,75.94,76.301,75.483,75.593,753372,0
2015-02-18,75.603,76.953,75.041,76.889,711793,0
2015-02-19,76.879,77.127,76.023,76.356,913009,0
2015-02-20,76.319,76.953,75.189,76.925,1070295,0
2015-02-23,76.134,78.038,75.5,77.451,1858489,0
2015-02-24,77.026,77.026,75.665,76.209,927497,0
2015-02-25,75.98,76.089,75.085,75.483,637638,0
2015-02-26,75.712,76.449,75.5,76.042,1014101,0
2015-02-27,76.816,77.504,76.061,76.18,861714,0
2015-03-02,75.417,76.54,75.095,76.362,953240,0
2015-03-03,76.126,76.199,74.58,74.939,703729,0
2015-03-04,74.81,74.81,73,73.819,607251,0
2015-03-05,73.662,73.937,71.989,72.705,1084198,0
2015-03-06,72.254,72.281,70.811,71.555,1229511,0
2015-03-09,72.069,72.558,71.445,71.922,676862,0
2015-03-10,71.548,72.153,70.839,71.555,854044,0
2015-03-11,71.463,72.232,71.463,71.815,865504,0
2015-03-12,72.232,73.806,71.835,73.686,854274,0
2015-03-13,73.437,73.648,72.103,72.657,833104,0
2015-03-16,73.113,73.473,71.835,72.473,1056231,0
2015-03-17,72.352,72.974,71.481,72.205,796171,0
2015-03-18,72.205,74.018,71.853,73.76,828462,0
2015-03-19,73.519,73.853,72.584,73.186,523796,0
2015-03-20,73.437,75.011,72.89,74.87,1518467,0
2015-03-23,75.13,75.232,73.055,73.093,893154,0
2015-03-24,72.77,73.455,72.482,72.917,615054,0
2015-03-25,72.974,73.113,70.843,71,822845,0
2015-03-26,70.916,71.769,70.38,71.612,552090,0
2015-03-27,71.29,72.113,71.074,72.03,718195,0
2015-03-30,72.316,73.25,72.195,73.01,818959,0
2015-03-31,72.426,72.924,72.225,72.398,847509,0
2015-04-01,72.103,72.186,70.471,71.102,922853,0
2015-04-02,71.24,71.602,70.215,70.593,969292,0
2015-04-06,70.278,71.667,70.159,71.52,657067,0
2015-04-07,71.409,71.592,70.815,70.863,588394,0
2015-04-08,70.863,72.537,70.4,72.537,799841,0
2015-04-09,72.343,73.083,72.259,72.482,820393,0
2015-04-10,72.316,73.037,72.139,72.917,633416,0
2015-04-13,73.103,73.131,72.547,72.686,408884,0
2015-04-14,72.742,72.742,70.667,71.204,836454,0
2015-04-15,71.351,71.845,70.908,70.945,865212,0
2015-04-16,70.575,71.602,70.481,71.444,1012415,0
2015-04-17,71.074,71.231,70.612,71.074,769493,0
2015-04-20,71.351,71.573,70.742,71.315,1144257,0
2015-04-21,67.11,67.11,63.362,63.908,6730700,0
2015-04-22,65.047,67.315,64.176,65.444,5486407,0
2015-04-23,65.038,65.733,64.74,64.853,1769026,0
2015-04-24,64.853,65.122,64.622,64.815,1841608,0
2015-04-27,64.992,65.333,64.103,64.203,1130860,0
2015-04-28,64.259,64.269,63.122,63.261,2610015,0
2015-04-29,63.019,63.621,62.399,63.455,1982756,0
2015-04-30,63.205,64.481,63.064,64.066,1519981,0
2015-05-01,64.176,65.102,64.176,64.696,769602,0
2015-05-04,64.594,65.213,64.464,64.973,836992,0
2015-05-05,65.001,65.001,62.483,62.983,3463425,0
2015-05-06,63.028,64.074,62.232,63.908,1855029,0
2015-05-07,63.917,64.472,63.722,64.074,976920,0
2015-05-08,64.594,65.233,64.074,64.74,898013,0
2015-05-11,64.361,64.732,64.156,64.472,537836,0
2015-05-12,64.213,64.269,63.64,63.797,650601,0
2015-05-13,64.399,64.834,64.057,64.472,1243934,0
2015-05-14,65.158,65.575,64.834,65.454,836454,0
2015-05-15,65.287,65.537,64.399,65.313,854874,0
2015-05-18,64.788,65.594,64.584,65.472,1027970,0
2015-05-19,65.537,65.614,64.992,65.166,673376,0
2015-05-20,65.436,65.741,65.14,65.666,921557,0
2015-05-21,65.725,66.047,65.343,65.715,771331,0
2015-05-22,65.623,65.844,65.084,65.391,804486,0
2015-05-26,65.303,65.666,64.612,64.888,1551343,0
2015-05-27,64.936,65.426,64.622,65.391,1211210,0
2015-05-28,65.194,65.685,64.834,65.28,806404,0
2015-05-29,65.213,65.363,63.51,64.057,4320075,0
2015-06-01,64.269,64.37,62.399,63.185,1546281,0
2015-06-02,63.047,63.251,62.666,63.156,1207632,0
2015-06-03,63.037,63.714,62.787,63.426,721974,0
2015-06-04,62.64,63.195,62.556,63.122,1216935,0
2015-06-05,62.898,63.491,62.537,63.455,987005,0
2015-06-08,63.352,63.611,62.759,62.777,572502,0
2015-06-09,62.63,62.724,62.102,62.149,601131,0
2015-06-10,62.445,62.999,62.28,62.714,634976,0
2015-06-11,63.002,63.592,63.002,63.534,767815,0
2015-06-12,63.349,63.534,62.929,63.16,532183,0
2015-06-15,62.621,63.022,62.238,62.359,693721,0
2015-06-16,62.359,62.919,62.228,62.676,761210,0
2015-06-17,62.862,63.488,62.724,63.488,866083,0
2015-06-18,63.628,63.965,63.451,63.956,797310,0
2015-06-19,64.075,64.766,63.947,64.6,1520493,0
2015-06-22,63.947,64.44,62.079,62.471,3175741,0
2015-06-23,62.433,63.012,62.107,62.359,1319030,0
2015-06-24,62.171,62.564,61.492,61.51,963456,0
2015-06-25,61.743,61.854,60.773,60.837,1200089,0
2015-06-26,61.052,61.191,59.427,59.566,2063174,0
2015-06-29,59.11,59.821,58.392,58.41,1938269,0
2015-06-30,59.091,59.372,58.327,58.335,2130778,0
2015-07-01,59.082,59.939,58.756,59.623,1465537,0
2015-07-02,59.661,60.127,59.446,59.586,838232,0
2015-07-06,59.26,59.885,58.924,59.222,768816,0
2015-07-07,59.167,59.939,58.662,59.875,845407,0
2015-07-08,59.389,59.698,58.437,58.484,986810,0
2015-07-09,58.989,59.475,58.064,58.279,1003947,0
2015-07-10,58.838,59.212,58.186,58.794,1547486,0
2015-07-13,59.379,59.726,58.83,59.642,895329,0
2015-07-14,59.792,60.323,59.642,60.174,913422,0
2015-07-15,60.212,60.529,59.335,59.698,940390,0
2015-07-16,60.174,61.835,60.119,61.651,2187757,0
2015-07-17,61.424,61.574,60.912,61.127,1161420,0
2015-07-20,60.959,62.171,60.959,61.723,1492962,0
2015-07-21,61.472,61.696,60.922,61.127,1044870,0
2015-07-22,67.232,67.54,64.459,66.177,4421467,0
2015-07-23,66.642,66.642,64.945,65.047,1634898,0
2015-07-24,65.168,65.29,64.655,64.843,1484285,0
2015-07-27,64.739,64.945,64.059,64.561,937747,0
2015-07-28,64.871,65.467,64.433,65.195,867797,0
2015-07-29,65.047,66.27,64.693,66.103,1142029,0
2015-07-30,66.121,66.232,65.653,66.027,1180272,0
2015-07-31,66.149,66.467,65.739,66.083,826768,0
2015-08-03,66.075,66.251,64.916,65.384,579155,0
2015-08-04,65.131,66.159,65.131,65.643,437488,0
2015-08-05,65.721,66.289,65.336,66.008,630949,0
2015-08-06,65.804,65.99,64.897,65.916,807037,0
2015-08-07,65.936,66.531,65.561,66.512,878722,0
2015-08-10,66.672,67.764,66.075,67.624,1074436,0
2015-08-11,67.371,67.812,66.728,67.643,978028,0
2015-08-12,66.905,67.185,65.896,67.045,784884,0
2015-08-13,67.074,67.792,66.652,67.315,789277,0
2015-08-14,67.018,68.473,66.943,68.332,750176,0
2015-08-17,67.847,68.707,67.68,68.492,531541,0
2015-08-18,68.202,68.389,67.782,68.063,395495,0
2015-08-19,67.837,68.044,66.933,67.614,489334,0
2015-08-20,66.978,67.138,66.232,66.419,920821,0
2015-08-21,65.877,66.186,65.018,65.273,1210480,0
2015-08-24,64.571,64.571,60.399,61.986,1349665,0
2015-08-25,63.769,63.769,59.52,59.566,1881921,0
2015-08-26,60.119,61.257,58.083,60.202,2095738,0
2015-08-27,61.06,62.423,60.763,61.893,1385625,0
2015-08-28,61.864,63.209,61.651,62.994,1108819,0
2015-08-31,62.919,63.787,62.238,62.649,1199982,0
2015-09-01,61.873,62.117,60.529,60.697,1109464,0
2015-09-02,61.893,62.228,60.313,61.181,800523,0
2015-09-03,61.239,62.136,60.941,61.146,674014,0
2015-09-04,60.455,60.773,59.939,60.277,372464,0
2015-09-08,61.417,61.788,60.593,61.781,588956,0
2015-09-09,62.248,62.443,60.903,61.069,621094,0
2015-09-10,61.146,61.854,60.912,61.442,1006749,0
2015-09-11,61.189,62.056,61.189,61.688,921307,0
2015-09-14,61.614,62.15,61.369,61.972,853958,0
2015-09-15,61.294,62.743,61.294,62.347,1085959,0
2015-09-16,62.357,62.78,62.065,62.291,742420,0
2015-09-17,62.265,62.715,61.501,61.66,858004,0
2015-09-18,60.917,61.434,60.341,60.473,1192186,0
2015-09-21,60.777,61.746,60.239,60.4,668168,0
2015-09-22,59.589,60.219,58.845,59.128,775778,0
2015-09-23,59.297,59.4,58.518,58.809,514246,0
2015-09-24,58.281,58.375,56.54,57.424,845052,0
2015-09-25,57.979,58.309,57.434,57.706,656377,0
2015-09-28,57.414,57.509,55.72,55.863,724268,0
2015-09-29,55.776,56.293,54.874,56.002,843016,0
2015-09-30,56.643,57.18,55.927,56.633,919184,0
2015-10-01,56.877,59.033,56.05,57.651,983450,0
2015-10-02,57.095,58.96,56.681,58.863,1156280,0
2015-10-05,59.409,60.229,58.892,59.901,667413,0
2015-10-06,59.665,59.891,58.835,59.147,571503,0
2015-10-07,59.758,60.645,59.477,60.268,701206,0
2015-10-08,60.229,61.501,59.919,61.218,661157,0
2015-10-09,62.065,65.936,61.369,65.632,2617222,0
2015-10-12,65.284,65.284,62.677,64.504,1179655,0
2015-10-13,64.154,65.239,63.91,64.079,738703,0
2015-10-14,64.109,65.239,63.93,64.711,740296,0
2015-10-15,64.663,65.199,64.39,64.863,772695,0
2015-10-16,65.049,65.37,64.551,65.277,861501,0
2015-10-19,65.059,65.229,63.939,65.003,1075635,0
2015-10-20,64.984,65.529,64.052,64.221,844323,0
2015-10-21,61.066,62.696,59.439,60.531,3145277,0
2015-10-22,60.804,61.237,60.145,61.029,1049417,0
2015-10-23,61.424,63.232,60.955,62.725,1971360,0
2015-10-26,62.583,63.91,62.489,63.505,1081392,0
2015-10-27,63.016,63.573,61.774,63.062,1369053,0
2015-10-28,63.346,64.079,62.564,63.666,1063438,0
2015-10-29,63.608,64.466,63.195,64.052,826021,0
2015-10-30,64.079,65.152,63.806,64.438,863733,0
2015-11-02,64.588,65.463,64.38,65.097,953310,0
2015-11-03,64.872,64.872,63.165,63.365,980688,0
2015-11-04,63.638,64.278,63.072,63.384,989673,0
2015-11-05,63.394,63.788,62.81,63.262,786505,0
2015-11-06,63.252,63.486,62.367,63.092,857784,0
2015-11-09,63.224,63.365,61.774,62.583,528539,0
2015-11-10,62.337,63.044,61.388,62.367,847586,0
2015-11-11,62.48,63.543,62.367,62.98,655314,0
2015-11-12,62.489,62.602,60.777,60.814,513608,0
2015-11-13,60.708,61.716,60.569,61.124,677303,0
2015-11-16,61.001,61.274,60.032,60.727,860650,0
2015-11-17,61.01,61.933,59.523,59.655,1232765,0
2015-11-18,59.881,61.839,59.777,61.784,838981,0
2015-11-19,62.018,62.8,61.546,62.573,876795,0
2015-11-20,62.819,63.355,62.657,63.336,726805,0
2015-11-23,63.308,63.949,63.052,63.326,627378,0
2015-11-24,63.224,64.748,62.78,64.371,1244661,0
2015-11-25,63.93,65.039,63.195,63.459,529752,0
2015-11-27,63.77,64.211,63.232,64.013,225095,0
2015-11-30,63.985,64.474,63.761,64.004,841955,0
2015-12-01,64.128,65.078,64.022,64.814,614918,0
2015-12-02,64.598,64.776,63.411,63.505,694213,0
2015-12-03,63.78,63.92,62.347,62.856,823398,0
2015-12-04,62.883,63.505,62.564,63.139,524868,0
2015-12-07,62.79,63.102,62.132,63.006,397290,0
2015-12-08,62.132,62.367,61.584,61.801,541599,0
2015-12-09,61.247,62.79,61.189,61.933,638955,0
2015-12-10,61.877,62.47,61.189,61.424,751343,0
2015-12-11,61.153,61.829,60.682,61.274,690050,0
2015-12-14,61.359,61.397,59.599,60.05,772869,0
2015-12-15,60.625,60.898,59.861,60.456,635662,0
2015-12-16,60.965,61.511,60.511,61.247,737958,0
2015-12-17,60.841,61.462,58.215,58.328,1301705,0
2015-12-18,57.895,58.224,56.246,56.353,2604580,0
2015-12-21,56.897,57.565,56.266,57.349,1161805,0
2015-12-22,57.263,59.1,57.19,59.023,1388822,0
2015-12-23,59.234,60.677,58.94,60.63,978192,0
2015-12-24,60.545,61.351,60.26,61.065,374732,0
2015-12-28,61.038,61.17,60.279,61.133,525691,0
2015-12-29,61.656,61.731,60.59,60.723,799848,0
2015-12-30,60.573,61.248,60.307,60.782,686318,0
2015-12-31,60.421,61.019,59.698,59.879,775069,0
2016-01-04,58.891,59.404,58.359,59.214,819949,0
2016-01-05,59.509,59.518,58.692,59.158,784292,0
2016-01-06,58.227,58.692,57.362,57.866,889573,0
2016-01-07,56.754,57.495,56.09,56.498,1128238,0
2016-01-08,57.277,57.903,55.292,55.312,1596102,0
2016-01-11,55.607,57.059,55.493,56.508,1585231,0
2016-01-12,57.202,57.809,55.474,56.508,983656,0
2016-01-13,56.621,57.106,54.713,54.752,1044774,0
2016-01-14,55.064,55.624,53.982,55.236,723106,0
2016-01-15,53.641,56.109,53.573,55.52,1520292,0
2016-01-19,56.156,56.27,53.726,54.456,856997,0
2016-01-20,53.573,54.723,51.285,54.114,1167964,0
2016-01-21,54.038,54.856,53.023,53.136,1367283,0
2016-01-22,54.21,55.222,53.707,54.761,1762520,0
2016-01-25,50.686,51.112,47.391,47.666,3961473,0
2016-01-26,47.361,49.621,46.28,47.2,4168028,0
2016-01-27,46.981,48.569,46.792,47.297,2724073,0
2016-01-28,47.855,47.998,46.09,46.422,1380949,0
2016-01-29,46.545,48.275,45.862,48.275,1792603,0
2016-02-01,47.627,48.643,46.472,48.446,1613829,0
2016-02-02,47.752,47.78,46.745,47.4,1402912,0
2016-02-03,47.905,48.331,45.765,46.935,1348070,0
2016-02-04,46.811,48.008,46.472,47.905,1805937,0
2016-02-05,47.905,48.597,47.484,48.094,1340206,0
2016-02-08,47.494,47.544,46.437,47.228,1688474,0
2016-02-09,46.639,47.562,46.175,47.334,1819286,0
2016-02-10,47.011,47.68,45.928,46.363,1428230,0
2016-02-11,45.549,45.985,43.535,43.753,2377894,0
2016-02-12,44.503,45.043,44.029,44.258,2308048,0
2016-02-16,44.769,45.369,44.37,45.007,1770273,0
2016-02-17,45.424,46.081,45.296,45.549,928367,0
2016-02-18,45.814,45.976,44.424,44.788,1737943,0
2016-02-19,44.673,44.673,42.091,42.879,2879883,0
2016-02-22,43.553,43.724,42.956,43.42,1694181,0
2016-02-23,43.24,43.592,42.661,43.516,1829071,0
2016-02-24,43.099,45.015,42.775,44.911,2345824,0
2016-02-25,44.94,45.395,44.399,45.073,1317633,0
2016-02-26,45.482,46.346,45.311,45.9,2017582,0
2016-02-29,45.985,46.554,45.405,46.061,1543593,0
2016-03-01,46.555,47.942,46.28,47.942,1847687,0
2016-03-02,47.695,48.956,47.514,48.169,1483563,0
2016-03-03,48.15,49.879,47.968,49.802,1411342,0
2016-03-04,49.537,50.63,49.527,50.041,1503947,0
2016-03-07,49.841,50.827,49.64,50.743,1331941,0
2016-03-08,50.287,50.372,49.147,49.974,1495439,0
2016-03-09,50.078,52.339,49.869,52.244,2936985,0
2016-03-10,52.585,52.585,50.705,51.627,1335456,0
2016-03-11,52.058,53.669,51.683,53.171,1481566,0
2016-03-14,52.912,53.689,52.855,52.874,1672125,0
2016-03-15,52.758,53.112,51.521,52.086,1774676,0
2016-03-16,52.086,53.881,52.038,53.632,1331526,0
2016-03-17,53.728,55.243,53.615,54.964,998323,0
2016-03-18,54.954,55.484,54.159,54.879,5530569,0
2016-03-21,54.696,56.125,54.696,55.894,1195912,0
2016-03-22,55.475,56.614,55.369,56.587,1200329,0
2016-03-23,56.432,57.047,55.966,56.02,1364110,0
2016-03-24,55.512,56.432,54.946,56.328,998489,0
2016-03-28,56.52,56.883,55.829,56.548,815813,0
2016-03-29,56.24,57.939,56.079,57.747,1319901,0
2016-03-30,57.815,58.035,56.702,57.028,1162524,0
2016-03-31,56.97,58.525,56.654,57.949,1333528,0
2016-04-01,57.574,58.275,56.97,58.265,1041683,0
2016-04-04,58.217,58.466,57.892,57.997,773251,0
2016-04-05,57.326,57.632,56.068,56.5,1079160,0
2016-04-06,56.49,57.489,56.116,57.401,933949,0
2016-04-07,56.798,57.277,56.269,56.597,1003175,0
2016-04-08,57.143,58.189,57.077,57.737,707796,0
2016-04-11,57.682,58.237,57.243,57.623,725638,0
2016-04-12,57.527,58.466,57.077,58.217,782381,0
2016-04-13,58.725,59.331,58.189,59.262,776579,0
2016-04-14,59.235,59.253,58.141,58.705,643666,0
2016-04-15,58.506,59.811,57.927,59.742,1023708,0
2016-04-18,59.397,60.3,59.292,60.041,697708,0
2016-04-19,60.3,60.952,59.762,60.53,766575,0
2016-04-20,60.366,60.894,60.107,60.156,1055468,0
2016-04-21,61.883,64.282,61.159,61.259,1688348,0
2016-04-22,61.644,63.207,61.45,63.014,990221,0
2016-04-25,63.446,63.96,62.064,62.468,733308,0
2016-04-26,62.794,63.82,62.583,63.255,682535,0
2016-04-27,63.456,64.208,62.938,63.475,669175,0
2016-04-28,62.861,64.07,62.459,63.177,651596,0
2016-04-29,63.121,63.706,62.074,62.248,1240506,0
2016-05-02,62.612,63.446,62.151,63.436,898060,0
2016-05-03,62.794,63.043,62.084,62.726,750201,0
2016-05-04,62.41,63.102,61.528,62.124,840040,0
2016-05-05,62.248,62.688,61.759,62.314,548989,0
2016-05-06,62.189,62.948,62.145,62.631,493060,0
2016-05-09,62.41,63.427,62.401,62.938,636127,0
2016-05-10,63.092,64.099,63.072,64.041,749913,0
2016-05-11,63.973,64.329,63.38,63.475,475556,0
2016-05-12,63.927,64.454,63.227,63.639,526153,0
2016-05-13,63.283,63.686,62.42,62.669,408262,0
2016-05-16,62.669,64.031,62.534,63.754,628955,0
2016-05-17,63.292,63.292,61.624,62.439,1504846,0
2016-05-18,62.198,62.833,61.594,61.778,1287759,0
2016-05-19,61.403,62.238,60.558,61.528,780049,0
2016-05-20,61.834,62.563,61.306,62.487,847471,0
2016-05-23,62.612,63.436,62.295,62.698,703735,0
2016-05-24,63.092,63.542,62.826,63.14,608662,0
2016-05-25,63.619,65.107,63.408,64.867,747342,0
2016-05-26,64.933,65.232,64.386,64.798,717114,0
2016-05-27,64.665,65.633,64.665,65.557,642409,0
2016-05-31,65.596,66.185,65.048,65.46,1145177,0
2016-06-01,65.019,66.161,64.612,66.161,667723,0
2016-06-02,66.056,66.809,65.713,66.66,1042424,0
2016-06-03,66.728,66.852,65.902,66.449,1384427,0
2016-06-06,66.67,67.108,66.286,66.919,1000272,0
2016-06-07,67.159,68.402,66.939,68.196,1287006,0
2016-06-08,68.33,68.416,67.793,67.936,1108778,0
2016-06-09,67.619,67.744,66.725,66.814,907166,0
2016-06-10,66.267,66.354,65.586,66.305,1504495,0
2016-06-13,66.131,66.296,63.753,63.849,1590135,0
2016-06-14,63.733,63.819,62.698,63.53,1086094,0
2016-06-15,63.927,63.974,63.105,63.269,1522284,0
2016-06-16,62.95,63.432,62.533,63.395,797450,0
2016-06-17,63.287,63.665,62.756,63.588,1351418,0
2016-06-20,64.333,65.667,64.333,65.348,1081193,0
2016-06-21,65.512,65.793,65.144,65.522,1352219,0
2016-06-22,65.637,66.673,65.457,65.977,1518620,0
2016-06-23,66.354,66.943,66.315,66.778,1178024,0
2016-06-24,64.081,65.407,63.578,63.859,1060825,0
2016-06-27,63.151,63.452,60.483,60.823,1266837,0
2016-06-28,61.295,61.934,60.357,61.575,2268690,0
2016-06-29,62.476,63.839,62.302,63.694,1120605,0
2016-06-30,63.917,64.729,63.53,64.729,1202402,0
2016-07-01,64.371,64.952,64.157,64.922,878759,0
2016-07-05,64.604,64.826,63.105,63.287,1003767,0
2016-07-06,63.287,66.228,62.98,66.228,1705032,0
2016-07-07,66.47,67.679,66.151,66.45,857482,0
2016-07-08,66.973,67.891,66.683,67.833,604118,0
2016-07-11,68.113,68.5,67.31,67.447,718279,0
2016-07-12,67.988,68.753,67.717,68.317,859737,0
2016-07-13,68.81,68.81,67.988,68.645,502947,0
2016-07-14,69.255,69.632,69.014,69.467,847129,0
2016-07-15,69.951,72.612,69.951,71.595,1423472,0
2016-07-18,70.996,71.325,70.26,71.247,853199,0
2016-07-19,71.102,71.363,70.407,70.764,743190,0
2016-07-20,70.996,71.808,70.696,71.353,869284,0
2016-07-21,72.776,73.501,71.325,71.383,1775410,0
2016-07-22,71.393,72.078,70.991,71.895,778171,0
2016-07-25,71.933,72.137,71.18,71.595,454811,0
2016-07-26,71.818,73.018,71.557,72.823,1030072,0
2016-07-27,73.018,73.356,72.032,72.612,647280,0
2016-07-28,72.64,72.979,71.788,72.456,541760,0
2016-07-29,72.215,72.533,71.644,72.234,736388,0
2016-08-01,72.301,72.515,71.277,71.983,826136,0
2016-08-02,71.983,71.983,71.026,71.393,698428,0
2016-08-03,71.257,72.012,70.927,71.605,556992,0
2016-08-04,71.877,72.959,71.769,71.808,740540,0
2016-08-05,72.38,73.104,72.118,72.176,549336,0
2016-08-08,72.032,72.658,71.673,72.166,731087,0
2016-08-09,72.35,73.163,72.341,73.018,664298,0
2016-08-10,73.2,74.749,73.055,73.82,860545,0
2016-08-11,74.226,74.855,73.714,74.429,616361,0
2016-08-12,74.352,74.459,73.52,73.655,818158,0
2016-08-15,73.762,74.362,73.443,73.472,794300,0
2016-08-16,73.762,74.855,73.695,74.333,766387,0
2016-08-17,74.554,74.855,74.081,74.729,498754,0
2016-08-18,74.778,75.145,74.323,75.086,659376,0
2016-08-19,74.594,75.405,74.091,75.231,572988,0
2016-08-22,74.409,74.651,72.485,73.995,993206,0
2016-08-23,74.468,75.175,74.265,74.554,472202,0
2016-08-24,74.554,74.932,73.384,73.511,584972,0
2016-08-25,73.52,76.556,73.21,76.103,1894266,0
2016-08-26,76.189,77.611,75.175,76.75,1514657,0
2016-08-29,76.79,77.292,76.189,76.315,678111,0
2016-08-30,76.402,77.031,75.763,76.809,652813,0
2016-08-31,76.809,76.818,75.211,76.044,962882,0
2016-09-01,76.189,76.809,75.768,76.345,954876,0
2016-09-02,76.925,77.177,76.337,77.05,775201,0
2016-09-06,77.601,78.134,77.359,77.901,752209,0
2016-09-07,77.804,78.647,77.342,78.637,806446,0
2016-09-08,78.094,79.086,77.824,78.201,750177,0
2016-09-09,77.65,77.698,76.277,76.315,914015,0
2016-09-12,76.024,78.176,75.687,77.775,756783,0
2016-09-13,77.571,78.555,76.294,77.162,961777,0
2016-09-14,77.122,77.629,76.099,76.646,486027,0
2016-09-15,76.868,78.331,76.868,78.009,617275,0
2016-09-16,77.824,79.987,77.727,78.038,1353131,0
2016-09-19,78.77,79.482,78.238,78.37,557079,0
2016-09-20,78.74,79.052,77.639,77.756,387022,0
2016-09-21,78.156,79.725,78.068,79.599,584373,0
2016-09-22,78.77,79.345,77.98,78.604,971997,0
2016-09-23,80.358,80.68,79.286,80.212,955816,0
2016-09-26,79.599,80.319,79.559,79.91,1027922,0
2016-09-27,79.831,79.93,78.087,78.72,1172809,0
2016-09-28,79.246,79.725,78.283,79.599,625354,0
2016-09-29,79.256,79.482,77.298,77.707,854365,0
2016-09-30,78.224,79.618,77.97,79.209,774626,0
2016-10-03,79.335,79.675,78.872,79.043,671938,0
2016-10-04,79.237,79.705,78.224,78.79,746327,0
2016-10-05,79.296,79.618,76.225,77.288,1262115,0
2016-10-06,77.191,79.599,77.191,78.974,924803,0
2016-10-07,78.79,79.053,77.804,78.584,873505,0
2016-10-10,78.984,79.637,78.498,79.393,653173,0
2016-10-11,79.072,79.179,77.902,78.574,647354,0
2016-10-12,79.043,80.788,78.955,80.202,812044,0
2016-10-13,79.472,79.675,78.019,79.296,693140,0
2016-10-14,79.715,81.031,79.713,80.515,818193,0
2016-10-17,81.391,82.552,80.845,81.227,1019532,0
2016-10-18,82.581,83.245,81.587,81.654,1588133,0
2016-10-19,82.23,83.39,81.313,83.381,1168585,0
2016-10-20,82.357,82.853,78.584,79.082,1666599,0
2016-10-21,78.515,80.036,77.902,79.482,926456,0
2016-10-24,80.651,82.269,80.349,80.553,1459383,0
2016-10-25,80.202,80.241,78.438,78.837,1152400,0
2016-10-26,78.458,79.647,78.087,79.003,609276,0
2016-10-27,78.76,78.936,77.99,78.926,941918,0
2016-10-28,78.906,80.505,78.906,79.452,716811,0
2016-10-31,79.628,80.553,79.605,80.417,941800,0
2016-11-01,80.543,80.865,77.922,78.302,820524,0
2016-11-02,78.058,78.847,77.687,77.717,648641,0
2016-11-03,77.493,77.677,76.596,76.683,937191,0
2016-11-04,76.596,77.912,76.06,77.074,908821,0
2016-11-07,77.96,78.322,76.44,77.338,1036579,0
2016-11-08,76.868,78.448,76.868,78.117,706335,0
2016-11-09,77.338,80.68,77.238,80.192,910024,0
2016-11-10,80.798,81.82,80.007,80.046,717999,0
2016-11-11,79.93,80.602,79.489,80.515,763660,0
2016-11-14,81.041,83.984,81.041,83.799,1414180,0
2016-11-15,83.292,83.946,82.113,83.751,782328,0
2016-11-16,84.072,85.173,83.497,83.555,696614,0
2016-11-17,84.033,85.436,83.145,84.589,870127,0
2016-11-18,84.58,85.535,84.175,85.3,619769,0
2016-11-21,84.627,84.803,83.634,84.112,906304,0
2016-11-22,84.267,84.316,82.025,82.533,1410221,0
2016-11-23,82.503,83.449,82.386,82.581,818796,0
2016-11-25,82.746,83.341,82.708,83.273,422415,0
2016-11-28,82.903,83.487,82.727,83.245,913045,0
2016-11-29,82.961,84.024,82.708,83.478,792464,0
2016-11-30,83.663,83.721,82.581,82.62,788571,0
2016-12-01,82.795,83.39,82.561,83.039,878601,0
2016-12-02,83.117,84.921,82.873,84.871,998486,0
2016-12-05,85.602,86.061,84.793,84.95,939431,0
2016-12-06,85.339,85.427,83.848,84.745,706603,0
2016-12-07,84.978,86.178,84.716,85.087,1213754,0
2016-12-08,85.253,85.798,84.881,85.125,982029,0
2016-12-09,85.143,85.807,84.735,85.173,730428,0
2016-12-12,85.466,85.905,83.829,84.296,896774,0
2016-12-13,84.13,84.862,83.478,84.404,603395,0
2016-12-14,84.617,85.28,83.663,83.984,789880,0
2016-12-15,84.062,85.243,83.848,84.345,1463202,0
2016-12-16,84.404,85.047,84.12,84.277,1647409,0
2016-12-19,84.092,84.803,84.004,84.56,1008429,0
2016-12-20,84.803,84.803,83.936,84.531,598055,0
2016-12-21,84.668,85.433,84.432,84.943,811755,0
2016-12-22,84.962,85.276,83.882,84.422,384160,0
2016-12-23,84.403,85.051,84.216,84.914,286815,0
2016-12-27,85.208,85.433,84.884,85.091,589613,0
2016-12-28,85.542,85.64,83.441,83.647,401969,0
2016-12-29,83.608,84.039,83.078,83.519,560236,0
2016-12-30,83.942,84.024,82.753,83.284,379523,0
2017-01-03,83.617,84.344,82.488,83.46,1073087,0
2017-01-04,83.892,84.874,83.509,84.805,932629,0
2017-01-05,84.805,85.463,83.145,83.784,616351,0
2017-01-06,83.824,85.866,83.608,85.62,774354,0
2017-01-09,85.325,86.867,84.775,86.18,1103891,0
2017-01-10,86.111,86.976,85.777,86.387,877576,0
2017-01-11,86.464,87.663,86.287,86.917,576679,0
2017-01-12,86.504,86.504,84.432,85.306,666523,0
2017-01-13,85.385,86.425,85.042,85.64,444092,0
2017-01-17,85.248,85.248,83.852,84.117,674070,0
2017-01-18,84.275,85.345,83.821,85.091,572115,0
2017-01-19,85.129,86.033,83.809,84.207,417807,0
2017-01-20,84.608,85.395,84.207,84.491,749862,0
2017-01-23,84.874,86.857,84.844,86.73,681359,0
2017-01-24,87.329,90.598,87.211,90.412,1383575,0
2017-01-25,93.77,93.77,91.325,92.985,1173793,0
2017-01-26,92.915,93.22,91.58,92.316,894761,0
2017-01-27,92.592,92.975,91.64,91.884,726393,0
2017-01-30,91.806,91.806,89.823,90.156,1309544,0
2017-01-31,93.112,95.115,89.283,90.51,2065078,0
2017-02-01,90.303,91.924,89.4,91.413,1212219,0
2017-02-02,91.188,91.757,89.42,91.679,977018,0
2017-02-03,92.542,93.23,92.013,92.513,736800,0
2017-02-06,90.922,92.719,88.203,92.494,1223981,0
2017-02-07,92.435,94.791,92.15,93.357,1140190,0
2017-02-08,93.367,93.642,89.302,92.474,3220479,0
2017-02-09,92.258,92.258,89.743,92.051,1181252,0
2017-02-10,92.14,92.788,91.079,92.385,599848,0
2017-02-13,92.719,94.301,92.003,93.152,1018996,0
2017-02-14,92.709,93.662,92.562,93.417,434239,0
2017-02-15,93.701,94.388,93.529,93.731,717553,0
2017-02-16,94.191,94.978,93.849,94.87,793280,0
2017-02-17,94.301,94.842,92.719,93.534,800859,0
2017-02-21,93.475,94.261,93.167,94.074,736096,0
2017-02-22,93.662,93.907,91.953,92.298,1269020,0
2017-02-23,93.082,93.49,91.659,92.288,797745,0
2017-02-24,91.983,92.445,91.256,91.757,626146,0
2017-02-27,91.757,92.484,91.462,91.963,719210,0
2017-02-28,91.728,92.288,90.51,90.755,989533,0
2017-03-01,91.659,92.248,91.163,92.051,1153178,0
2017-03-02,92.051,92.199,91.433,91.806,882295,0
2017-03-03,92.14,92.454,91.276,92.041,687258,0
2017-03-06,91.944,92.218,89.891,90.667,755007,0
2017-03-07,90.825,91.413,89.995,90.775,1200671,0
2017-03-08,91.149,91.914,90.967,91.286,810783,0
2017-03-09,91.286,91.669,90.569,91.099,685647,0
2017-03-10,91.649,92.425,90.353,90.51,780018,0
2017-03-13,91.281,91.281,90.53,90.975,745813,0
2017-03-14,90.688,91.419,90.292,90.807,595201,0
2017-03-15,90.876,92.378,90.827,91.845,836864,0
2017-03-16,92.3,92.329,91.083,91.361,694043,0
2017-03-17,91.429,91.845,91.083,91.311,2359158,0
2017-03-20,91.677,93.486,91.015,93.338,763929,0
2017-03-21,93.486,93.921,89.936,90.5,695267,0
2017-03-22,90.619,91.163,89.966,91.073,1089929,0
2017-03-23,91.073,92.191,90.609,91.39,436666,0
2017-03-24,90.747,91.063,88.81,89.383,763032,0
2017-03-27,88.315,88.582,87.465,88.197,1134653,0
2017-03-28,87.9,90.382,87.791,89.778,858377,0
2017-03-29,89.472,89.878,88.81,89.027,618539,0
2017-03-30,89.096,90.263,89.096,90.075,562005,0
2017-03-31,89.868,91.211,89.552,90.579,748051,0
2017-04-03,90.659,91.044,89.116,89.758,615886,0
2017-04-04,89.402,90.54,89.27,90.124,817557,0
2017-04-05,90.362,91.125,89.729,89.788,472659,0
2017-04-06,89.739,91.203,89.487,90.727,492632,0
2017-04-07,90.411,90.924,89.729,90.006,783245,0
2017-04-10,90.292,90.589,89.412,89.966,670003,0
2017-04-11,89.936,90.184,89.492,89.976,590774,0
2017-04-12,90.026,90.184,88.711,89.156,595709,0
2017-04-13,89.136,89.472,88.721,88.998,722713,0
2017-04-17,89.56,90.332,89.254,90.273,569554,0
2017-04-18,90.846,92.576,90.678,91.429,713977,0
2017-04-19,92.132,93.14,91.539,92.546,739711,0
2017-04-20,92.784,93.713,92.685,92.774,666456,0
2017-04-21,92.942,93.09,92.26,92.666,520373,0
2017-04-24,93.921,94.168,92.834,93.012,754144,0
2017-04-25,93.842,94.415,92.982,93.288,559457,0
2017-04-26,93.575,94.435,92.676,93.466,624293,0
2017-04-27,98.123,99.87,96.679,99.102,1311331,0
2017-04-28,99.112,99.131,97.381,97.657,1065998,0
2017-05-01,97.836,98.261,97.104,97.509,653245,0
2017-05-02,97.549,98.103,97.371,97.657,440462,0
2017-05-03,97.48,97.807,97.193,97.787,828142,0
2017-05-04,97.845,99.78,97.767,99.38,833478,0
2017-05-05,99.82,101.34,99.37,101.04,957676,0
2017-05-08,100.94,101.26,99.63,100.16,629939,0
2017-05-09,100.17,100.46,99.39,99.46,469602,0
2017-05-10,99.35,101.66,99.32,101.53,612744,0
2017-05-11,101.33,101.55,100.76,101.33,593015,0
2017-05-12,100.78,101.22,100.46,101.16,436347,0
2017-05-15,101.15,101.99,100.99,101.71,535672,0
2017-05-16,101.94,102,100.59,101.72,506977,0
2017-05-17,100.59,100.83,99.36,99.41,507593,0
2017-05-18,98.854,98.904,96.986,98.093,806248,0
2017-05-19,98.093,98.765,97.875,98.221,865237,0
2017-05-22,98.469,99.221,98.103,98.775,682346,0
2017-05-23,98.953,99.151,98.123,98.864,612838,0
2017-05-24,99.052,100.54,99.012,100.46,572152,0
2017-05-25,100.49,101.57,100.35,100.81,395955,0
2017-05-26,100.82,101.26,100.26,101.02,335707,0
2017-05-30,100.86,101.68,100.39,101.16,378209,0
2017-05-31,101.51,101.61,100.4,101,782351,0
2017-06-01,101.09,102.88,100.95,102.82,359489,0
2017-06-02,102.78,103.69,102.48,103.02,363289,0
2017-06-05,103.02,103.61,102.78,102.91,575174,0
2017-06-06,102.89,103.45,101.72,102.19,532377,0
2017-06-07,102.29,103.28,102.15,102.57,632377,0
2017-06-08,102.41,103,101.8,102.59,423215,0
2017-06-09,103.2,104.57,102.84,103.76,605801,0
2017-06-12,103.61,104.57,103.47,104,789739,0
2017-06-13,104.1,105.24,103.84,105.19,444330,0
2017-06-14,106,106,103.97,104.38,507777,0
2017-06-15,104.16,105.76,103.73,104.8,517951,0
2017-06-16,104.99,107.11,104.87,106.99,1013364,0
2017-06-19,107.97,108.31,107,107.71,578098,0
2017-06-20,107.6,107.83,106.79,107.32,495351,0
2017-06-21,107.39,107.64,106.57,107.13,440631,0
2017-06-22,107.34,107.51,106.47,107.15,486538,0
2017-06-23,107.29,108.96,106.73,108.84,1198777,0
2017-06-26,109.41,110.81,108.98,110.48,983123,0
2017-06-27,110.39,110.74,109.86,110.01,1151900,0
2017-06-28,110.63,112.91,110.43,112.16,953642,0
2017-06-29,112.36,112.36,110.25,110.95,1115252,0
2017-06-30,111.53,111.63,110.18,110.79,847815,0
2017-07-03,111.11,112.45,110.76,111.5,272575,0
2017-07-05,111.63,112.31,110.7,111.29,551172,0
2017-07-06,110.82,111.32,110.01,110.24,501057,0
2017-07-07,110.39,110.87,110.12,110.32,700260,0
2017-07-10,109.69,112.82,109.42,111.85,981517,0
2017-07-11,112.1,112.1,110.17,110.69,675317,0
2017-07-12,111.47,112.15,110.46,111.24,555337,0
2017-07-13,111.9,113.69,111.87,112.7,837867,0
2017-07-14,112.85,112.97,112.37,112.5,379243,0
2017-07-17,112.1,112.64,111.34,112.23,521203,0
2017-07-18,111.6,111.86,110.44,110.91,814009,0
2017-07-19,111.43,111.91,111.16,111.67,759380,0
2017-07-20,111.36,111.36,108.94,109.86,1569801,0
2017-07-21,109.61,109.97,108.16,108.87,1168300,0
2017-07-24,109.95,110.18,108.33,108.4,1484404,0
2017-07-25,109.07,109.12,107.67,107.99,22717600,0
2017-07-26,108.16,109.05,106.93,108.21,2137100,0
2017-07-27,107.18,111.72,105.24,109.95,1481016,0
2017-07-28,110.02,110.89,108.44,109.18,2019425,0
2017-07-31,109.7,110.1,108.51,108.89,1165372,0
2017-08-01,109.12,109.83,108.25,109.46,1022541,0
2017-08-02,109.05,109.94,108.21,109.63,739297,0
2017-08-03,109.52,110.75,109.05,109.49,706717,0
2017-08-04,109.51,110.18,108.21,108.49,946174,0
2017-08-07,108.77,109.53,108.32,108.83,770229,0
2017-08-08,109.25,109.86,108.68,109.03,1001085,0
2017-08-09,109.02,109.55,108.33,108.58,755308,0
2017-08-10,108.89,109.22,106.58,106.75,729807,0
2017-08-11,106.57,107.46,106.32,106.94,1540599,0
2017-08-14,107.78,109.3,107.5,108.54,737458,0
2017-08-15,108.66,109.61,108.14,108.7,808430,0
2017-08-16,109.4,111.03,109.4,110.84,712180,0
2017-08-17,110.5,110.9,109.73,109.97,699721,0
2017-08-18,109.67,110.37,109.13,109.4,728798,0
2017-08-21,109.19,109.19,105.91,105.93,1005254,0
2017-08-22,106.01,108.32,106.01,108.2,846545,0
2017-08-23,107.75,109.3,107.53,108.57,613441,0
2017-08-24,108.86,109.8,108.55,109.53,617416,0
2017-08-25,109.95,110.39,109.28,109.76,527374,0
2017-08-28,109.86,110.12,108.33,108.47,563201,0
2017-08-29,108,108.23,107.42,107.91,650440,0
2017-08-30,107.95,110.57,107.95,110.54,713146,0
2017-08-31,110.74,112.16,110.58,111.8,833526,0
2017-09-01,112.1,113.01,112.1,112.84,436903,0
2017-09-05,112.81,113.08,110.86,111.29,681808,0
2017-09-06,111.48,112.08,110.1,111.03,530656,0
2017-09-07,111.14,112.25,110.54,111.67,608315,0
2017-09-08,111.8,113.82,111.62,113.18,728907,0
2017-09-11,113.81,116.83,113.2,116.17,1492557,0
2017-09-12,117.26,118.33,116.46,117.63,1189054,0
2017-09-13,117.02,117.32,115.05,115.97,1232559,0
2017-09-14,115.54,116.04,114.85,115.8,861016,0
2017-09-15,115.56,116.08,114.5,115.88,2177654,0
2017-09-18,116.21,117.19,115.91,116.22,1092832,0
2017-09-19,116.22,117.55,115.325,117.26,1062489,0
2017-09-20,117.26,119.43,117.25,119.28,862124,0
2017-09-21,119.19,119.31,118.52,118.8,411235,0
2017-09-22,118.5,118.79,115.21,116.21,1079990,0
2017-09-25,115.78,116.1,112.2,113.9,977814,0
2017-09-26,114.07,115.12,113.9,114.32,663516,0
2017-09-27,114.87,115.87,114.24,115.29,692410,0
2017-09-28,115.06,116.19,114.58,115.61,874097,0
2017-09-29,115.09,115.14,113.89,114.68,829019,0
2017-10-02,114.45,117.06,114.45,116.85,681622,0
2017-10-03,117.27,117.88,116.461,117.27,545329,0
2017-10-04,117.3,117.96,116.805,117.33,655706,0
2017-10-05,117.38,117.39,116.31,117.06,771943,0
2017-10-06,116.75,117.82,116.33,116.5,527852,0
2017-10-09,116.59,117.11,116.5,116.72,339351,0
2017-10-10,116.88,117.65,116.55,117.47,366187,0
2017-10-11,117.58,117.78,116.3,116.7,589518,0
2017-10-12,116.92,116.92,115.385,115.5,794210,0
2017-10-13,115.29,116.07,115.13,115.69,771589,0
2017-10-16,115.97,117.05,115.6,117,694979,0
2017-10-17,117.07,117.61,116.52,116.75,681019,0
2017-10-18,116.91,117.24,116.08,116.42,793535,0
2017-10-19,116.15,116.74,115.69,116.6,386285,0
2017-10-20,117.26,118.38,116.98,118.36,596410,0
2017-10-23,118.84,118.99,118.09,118.14,547318,0
2017-10-24,119.4,119.57,117.86,118.63,755539,0
2017-10-25,118.94,119.28,116.9,118.16,678092,0
2017-10-26,117,120.75,116.51,118.58,912690,0
2017-10-27,117.8,118.015,111.65,116.93,1456589,0
2017-10-30,115.98,116.945,115.33,115.57,698534,0
2017-10-31,115.9,116.88,115.11,116.27,476629,0
2017-11-01,117.11,117.546,116.06,116.57,881734,0
2017-11-02,116.09,117.2,115.59,116.21,706913,0
2017-11-03,116.1,116.84,115.61,115.74,512971,0
2017-11-06,115.7,115.71,110.63,110.96,1736040,0
2017-11-07,110.78,111.952,109.86,111.35,784080,0
2017-11-08,111,111.58,110.53,111.41,883439,0
2017-11-09,110.61,111.1,108.49,109.23,1183170,0
2017-11-10,109.41,110.62,109.29,110.27,913648,0
