Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.166,13.317,13.166,13.289,819024,0
2005-02-28,13.246,13.308,13.228,13.246,995735,0
2005-03-01,13.246,13.308,13.237,13.237,2279910,0
2005-03-02,13.289,13.417,13.21,13.254,783413,0
2005-03-03,13.373,13.597,13.219,13.237,964575,0
2005-03-04,13.254,13.327,13.219,13.246,888908,0
2005-03-07,13.029,13.175,12.922,13.119,1436408,0
2005-03-08,13.092,13.092,12.885,12.941,1031348,0
2005-03-09,12.913,12.913,12.607,12.671,1933162,0
2005-03-10,12.689,12.753,12.383,12.472,1935386,0
2005-03-11,12.555,12.643,12.51,12.58,1710154,0
2005-03-14,12.58,12.859,12.555,12.77,1505845,0
2005-03-15,12.859,12.895,12.805,12.859,938317,0
2005-03-16,12.831,12.904,12.796,12.831,835936,0
2005-03-17,12.885,12.895,12.743,12.762,505213,0
2005-03-18,12.762,12.869,12.762,12.859,651215,0
2005-03-21,12.859,12.859,12.643,12.707,314255,0
2005-03-22,12.716,12.821,12.68,12.707,516784,0
2005-03-23,12.529,12.616,12.472,12.502,498534,0
2005-03-24,12.545,12.85,12.545,12.796,730890,0
2005-03-28,12.796,12.977,12.796,12.831,604921,0
2005-03-29,12.821,12.941,12.716,12.743,521682,0
2005-03-30,12.58,12.689,12.537,12.671,605364,0
2005-03-31,12.634,12.762,12.589,12.671,655663,0
2005-04-01,12.716,12.805,12.616,12.643,373903,0
2005-04-04,12.58,12.779,12.545,12.725,503877,0
2005-04-05,12.922,12.941,12.788,12.904,476283,0
2005-04-06,12.904,13.048,12.904,13.004,596018,0
2005-04-07,13.004,13.749,13.004,13.667,2314630,0
2005-04-08,13.506,13.579,13.317,13.561,1428839,0
2005-04-11,13.399,13.749,13.399,13.676,913836,0
2005-04-12,13.676,13.795,13.615,13.749,926295,0
2005-04-13,13.758,13.846,13.705,13.795,992175,0
2005-04-14,13.731,13.749,13.597,13.676,999741,0
2005-04-15,13.524,13.597,13.417,13.488,875552,0
2005-04-18,13.289,13.46,13.263,13.434,1176904,0
2005-04-19,13.39,13.676,13.373,13.64,1316668,0
2005-04-20,13.64,13.884,13.615,13.74,978375,0
2005-04-21,13.74,13.856,13.658,13.82,1405690,0
2005-04-22,13.65,13.838,13.64,13.767,605809,0
2005-04-25,13.658,14.018,13.658,13.965,961015,0
2005-04-26,13.829,13.947,13.705,13.893,652550,0
2005-04-27,13.758,14.044,13.758,13.974,540825,0
2005-04-28,13.829,14.001,13.829,13.974,468267,0
2005-04-29,13.974,13.974,13.731,13.956,695279,0
2005-05-02,13.992,14.145,13.965,14.018,968137,0
2005-05-03,13.903,13.965,13.776,13.921,1357174,0
2005-05-04,13.947,14.153,13.846,14.118,1022442,0
2005-05-05,14.118,14.279,14.027,14.153,1493381,0
2005-05-06,13.874,14.288,13.561,14.163,3346864,0
2005-05-09,14.215,14.512,14.215,14.279,965023,0
2005-05-10,14.072,14.153,13.965,14.136,842168,0
2005-05-11,14.127,14.206,14.018,14.206,2084058,0
2005-05-12,14.198,14.198,14.063,14.136,1313996,0
2005-05-13,14.082,14.082,13.893,13.947,607146,0
2005-05-16,13.838,14.009,13.802,14.009,933861,0
2005-05-17,14.009,14.009,13.874,13.939,590231,0
2005-05-18,13.992,14.252,13.992,14.225,920512,0
2005-05-19,14.279,14.449,14.27,14.405,896475,0
2005-05-20,14.468,14.486,14.252,14.314,823475,0
2005-05-23,14.279,14.477,14.252,14.459,875552,0
2005-05-24,14.441,14.594,14.405,14.449,719316,0
2005-05-25,14.449,14.449,14.189,14.261,492305,0
2005-05-26,14.288,14.288,14.189,14.252,397491,0
2005-05-27,14.198,14.242,14.163,14.181,434439,0
2005-05-31,14.091,14.145,14.034,14.034,863979,0
2005-06-01,14.034,14.11,14.027,14.1,842168,0
2005-06-02,14.018,14.11,13.982,14.044,559962,0
2005-06-03,14.009,14.136,14.009,14.063,958792,0
2005-06-06,13.974,14.215,13.93,14.181,770059,0
2005-06-07,14.235,14.709,14.235,14.459,1022889,0
2005-06-08,14.604,14.604,14.378,14.397,709524,0
2005-06-09,14.369,14.378,14.242,14.306,610261,0
2005-06-10,14.306,14.378,14.27,14.297,389930,0
2005-06-13,14.181,14.189,13.82,13.903,1892209,0
2005-06-14,13.893,13.939,13.676,13.724,1601101,0
2005-06-15,13.864,13.982,13.579,13.65,2192222,0
2005-06-16,13.65,13.846,13.65,13.795,1803630,0
2005-06-17,13.903,13.912,13.65,13.705,1317113,0
2005-06-20,13.615,13.715,13.479,13.488,640975,0
2005-06-21,13.488,13.667,13.364,13.65,1130162,0
2005-06-22,13.676,13.838,13.667,13.829,1793839,0
2005-06-23,13.829,14.034,13.829,13.93,1263701,0
2005-06-24,13.939,13.982,13.846,13.864,664121,0
2005-06-27,13.82,13.82,13.731,13.795,1245448,0
2005-06-28,13.93,14.567,13.93,14.424,2562561,0
2005-06-29,14.522,15.07,14.502,14.89,3156349,0
2005-06-30,14.765,15.017,14.709,14.827,1757336,0
2005-07-01,14.774,14.874,14.612,14.819,1230313,0
2005-07-05,14.666,14.971,14.666,14.925,1215181,0
2005-07-06,14.906,14.906,14.656,14.811,1669203,0
2005-07-07,14.586,14.934,14.459,14.881,2295041,0
2005-07-08,14.881,15.34,14.874,15.276,1039358,0
2005-07-11,15.141,15.276,14.981,15.196,1076749,0
2005-07-12,15.062,15.196,15.007,15.15,811902,0
2005-07-13,15.053,15.062,14.801,14.934,902706,0
2005-07-14,14.954,14.962,14.765,14.916,471831,0
2005-07-15,14.631,14.847,14.459,14.827,972145,0
2005-07-18,14.774,14.774,14.604,14.621,498534,0
2005-07-19,14.656,14.728,14.586,14.718,491412,0
2005-07-20,14.827,14.934,14.811,14.906,746467,0
2005-07-21,14.934,14.981,14.709,14.784,641866,0
2005-07-22,14.847,14.971,14.666,14.827,409958,0
2005-07-25,14.64,14.765,14.477,14.684,498534,0
2005-07-26,14.621,14.881,14.586,14.827,436220,0
2005-07-27,14.765,14.864,14.684,14.784,669907,0
2005-07-28,14.784,15.097,14.784,14.999,811457,0
2005-07-29,14.925,15.15,14.916,15.053,622725,0
2005-08-01,14.971,15.087,14.847,15.087,558625,0
2005-08-02,15.07,15.097,14.954,15.087,389930,0
2005-08-03,15.062,15.168,14.874,15.097,505213,0
2005-08-04,15.097,15.097,14.728,14.827,1783155,0
2005-08-05,14.692,14.701,14.306,14.512,1160430,0
2005-08-08,14.163,14.502,14.163,14.468,1877076,0
2005-08-09,14.459,14.586,14.242,14.522,865313,0
2005-08-10,14.881,15.017,14.728,14.792,835491,0
2005-08-11,14.916,14.954,14.855,14.89,738900,0
2005-08-12,14.827,14.906,14.784,14.855,663230,0
2005-08-15,14.774,14.925,14.631,14.89,637858,0
2005-08-16,14.916,15.007,14.847,14.971,510110,0
2005-08-17,14.916,15.133,14.906,15.053,514117,0
2005-08-18,15.017,15.431,14.962,15.284,1362959,0
2005-08-19,15.294,15.312,15.114,15.222,457139,0
2005-08-22,15.168,15.439,15.168,15.357,871547,0
2005-08-23,16.068,16.993,16.068,16.931,8711463,0
2005-08-24,16.732,16.946,16.578,16.803,3400726,0
2005-08-25,16.587,16.661,16.358,16.482,1261918,0
2005-08-26,16.364,16.399,16.283,16.283,870658,0
2005-08-29,16.033,16.177,15.913,16.059,1860608,0
2005-08-30,16.015,16.13,15.922,16.076,1115918,0
2005-08-31,16.049,16.256,15.886,16.256,1075858,0
2005-09-01,16.177,16.319,16.14,16.22,1132835,0
2005-09-02,16.22,16.229,16.083,16.13,445125,0
2005-09-06,16.092,16.519,16.068,16.482,665901,0
2005-09-07,16.338,16.578,16.319,16.499,953005,0
2005-09-08,16.381,16.527,16.381,16.527,1122149,0
2005-09-09,16.492,16.671,16.463,16.661,827480,0
2005-09-12,16.606,16.708,16.561,16.633,531029,0
2005-09-13,16.492,16.651,16.436,16.624,807895,0
2005-09-14,16.68,16.715,16.544,16.561,957457,0
2005-09-15,16.519,16.553,16.408,16.463,528804,0
2005-09-16,16.499,16.724,16.436,16.724,777184,0
2005-09-19,16.283,16.69,16.283,16.624,519456,0
2005-09-20,16.624,16.724,16.606,16.68,849737,0
2005-09-21,16.671,16.821,16.614,16.699,1524538,0
2005-09-22,16.69,16.724,16.587,16.708,749584,0
2005-09-23,16.708,16.85,16.596,16.767,734006,0
2005-09-26,16.732,17.093,16.68,17.049,1153310,0
2005-09-27,17.084,17.847,17.084,17.694,2617758,0
2005-09-28,17.639,17.81,17.585,17.684,1231204,0
2005-09-29,17.684,18.027,17.667,17.98,1132387,0
2005-09-30,17.972,18.279,17.783,17.892,1103453,0
2005-10-03,17.748,18.214,17.505,18.099,1820101,0
2005-10-04,17.912,18.287,17.694,18.034,1428617,0
2005-10-05,17.748,17.937,17.667,17.731,1058054,0
2005-10-06,17.523,17.81,17.406,17.542,4674438,0
2005-10-07,17.523,17.523,17.057,17.415,1169779,0
2005-10-10,17.199,17.344,16.985,17.219,986614,0
2005-10-11,17.029,17.029,16.785,16.831,1578844,0
2005-10-12,16.732,16.831,16.319,16.624,1195819,0
2005-10-13,16.283,16.813,16.068,16.633,1480030,0
2005-10-14,16.831,16.946,16.492,16.913,642979,0
2005-10-17,16.85,17.049,16.661,16.931,1205386,0
2005-10-18,16.965,17.315,16.803,17.173,1284842,0
2005-10-19,17.011,17.154,16.749,17.093,1162655,0
2005-10-20,17.039,17.039,16.724,16.869,964575,0
2005-10-21,16.803,17.289,16.671,17.075,1060500,0
2005-10-24,16.993,17.406,16.931,17.406,948106,0
2005-10-25,17.542,17.704,17.325,17.486,1269039,0
2005-10-26,17.614,18.108,17.542,17.783,1165775,0
2005-10-27,17.731,17.8,17.011,17.075,869767,0
2005-10-28,16.85,17.173,16.732,17.075,1153754,0
2005-10-31,16.85,17.379,16.85,17.135,1616460,0
2005-11-01,17.135,17.236,16.785,16.913,1876408,0
2005-11-02,16.767,17.102,16.624,16.896,1604662,0
2005-11-03,17.63,18.017,17.415,17.649,2609743,0
2005-11-04,17.649,17.704,17.281,17.415,1319782,0
2005-11-07,17.434,17.731,17.315,17.325,926742,0
2005-11-08,17.46,17.495,17.199,17.344,980157,0
2005-11-09,17.299,17.793,17.299,17.658,1159317,0
2005-11-10,17.954,18.359,17.827,18.242,1531440,0
2005-11-11,18.315,18.647,18.269,18.359,892245,0
2005-11-14,18.387,18.638,18.287,18.315,897585,0
2005-11-15,18.423,18.629,18.09,18.279,1366301,0
2005-11-16,18.287,18.378,18.017,18.196,902706,0
2005-11-17,18.378,18.916,18.359,18.836,2394529,0
2005-11-18,19.015,19.231,18.916,19.176,768503,0
2005-11-21,19.185,19.24,19.05,19.194,881782,0
2005-11-22,19.078,19.113,18.556,18.647,1006197,0
2005-11-23,18.629,18.791,18.43,18.594,738679,0
2005-11-25,18.853,19.05,18.827,18.871,266627,0
2005-11-28,18.934,19.088,18.279,18.34,987281,0
2005-11-29,18.34,18.709,18.34,18.359,855078,0
2005-11-30,18.53,18.871,18.214,18.332,1012208,0
2005-12-01,18.205,18.296,18.017,18.26,1058720,0
2005-12-02,17.972,18.423,17.972,18.396,1050931,0
2005-12-05,18.405,18.629,18.332,18.594,747135,0
2005-12-06,18.664,18.853,18.612,18.709,599133,0
2005-12-07,18.664,18.664,18.017,18.224,869990,0
2005-12-08,18.126,18.126,17.684,18.017,1427726,0
2005-12-09,18.007,18.151,17.874,18.072,456916,0
2005-12-12,18.242,18.457,18.151,18.359,583998,0
2005-12-13,18.423,18.548,18.323,18.548,627619,0
2005-12-14,18.521,18.647,18.467,18.548,595796,0
2005-12-15,18.602,18.736,18.396,18.423,508996,0
2005-12-16,18.585,18.664,18.242,18.26,799882,0
2005-12-19,18.18,18.188,17.093,17.585,1912018,0
2005-12-20,17.731,17.731,16.896,17.118,2477767,0
2005-12-21,17.173,17.515,17.011,17.389,1267258,0
2005-12-22,17.542,17.74,17.542,17.694,1115474,0
2005-12-23,17.542,17.929,17.542,17.793,688159,0
2005-12-27,17.569,17.856,17.379,17.505,863979,0
2005-12-28,17.453,17.676,17.371,17.523,622725,0
2005-12-29,17.46,17.585,17.325,17.379,893138,0
2005-12-30,17.209,17.299,17.084,17.219,669239,0
2006-01-03,17.434,17.515,16.758,17.173,1882861,0
2006-01-04,17.281,17.444,17.029,17.281,1397458,0
2006-01-05,17.281,17.299,17.102,17.145,505436,0
2006-01-06,17.145,17.191,16.536,16.561,2521389,0
2006-01-09,16.606,17.093,16.606,16.975,1401016,0
2006-01-10,17.164,17.585,17.164,17.434,1338479,0
2006-01-11,17.865,18.062,17.173,17.523,1418602,0
2006-01-12,17.56,17.614,17.199,17.299,1149304,0
2006-01-13,17.344,17.398,17.057,17.154,923847,0
2006-01-17,17.093,17.335,17.093,17.209,619385,0
2006-01-18,16.993,17.209,16.946,17.075,1179792,0
2006-01-19,17.075,17.075,16.886,17.029,999075,0
2006-01-20,16.896,16.965,16.749,16.913,1139956,0
2006-01-23,16.785,16.878,16.661,16.85,1471126,0
2006-01-24,16.803,16.831,16.578,16.831,910941,0
2006-01-25,17.199,17.444,17.057,17.379,1646947,0
2006-01-26,17.398,17.684,17.379,17.639,1820324,0
2006-01-27,17.585,17.874,17.585,17.757,738010,0
2006-01-30,17.757,17.964,17.639,17.721,762714,0
2006-01-31,17.684,17.847,17.505,17.721,732001,0
2006-02-01,17.731,17.731,17.299,17.434,880673,0
2006-02-02,17.352,17.479,17.093,17.299,1044924,0
2006-02-03,17.308,17.398,17.001,17.263,738454,0
2006-02-06,17.263,17.344,16.841,17.093,1036019,0
2006-02-07,17.63,18.647,17.614,18.647,3282768,0
2006-02-08,18.629,19.508,17.362,18.151,3852970,0
2006-02-09,18.423,18.827,18.315,18.602,2003268,0
2006-02-10,18.585,18.827,18.387,18.629,1024893,0
2006-02-13,18.556,18.862,18.467,18.539,699063,0
2006-02-14,18.808,18.997,18.709,18.88,948552,0
2006-02-15,19.05,19.213,18.916,19.14,698617,0
2006-02-16,19.231,19.32,18.853,19.06,773621,0
2006-02-17,19.088,19.088,18.772,18.808,645423,0
2006-02-21,18.853,18.871,18.439,18.602,915169,0
2006-02-22,18.378,18.476,18.099,18.296,1262806,0
2006-02-23,18.196,18.251,17.989,18.108,767612,0
2006-02-24,18.18,18.279,18.007,18.224,993067,0
2006-02-27,18.081,18.585,18.081,18.359,611595,0
2006-02-28,18.486,18.548,18.151,18.242,654775,0
2006-03-01,18.171,18.171,17.999,18.126,767836,0
2006-03-02,18.151,18.467,18.151,18.205,636523,0
2006-03-03,18.118,18.269,17.954,17.972,623615,0
2006-03-06,17.954,18.054,17.704,17.773,558625,0
2006-03-07,17.766,17.766,17.362,17.542,624505,0
2006-03-08,17.56,18.034,17.46,18.034,874886,0
2006-03-09,17.972,18.099,17.766,17.892,579325,0
2006-03-10,17.947,18.501,17.929,18.188,637637,0
2006-03-13,18.135,18.242,17.989,17.989,704184,0
2006-03-14,17.989,18.072,17.748,17.766,835047,0
2006-03-15,17.874,18.054,17.766,17.92,1747547,0
2006-03-16,18.072,18.405,18.034,18.242,844617,0
2006-03-17,18.287,18.287,17.972,18.081,556177,0
2006-03-20,18.242,18.801,18.151,18.647,1609333,0
2006-03-21,18.673,20.119,18.629,19.599,3045075,0
2006-03-22,19.599,20.032,19.098,19.886,1879747,0
2006-03-23,19.77,19.995,19.456,19.913,1356509,0
2006-03-24,19.663,19.959,19.465,19.563,1188919,0
2006-03-27,19.357,19.508,19.278,19.465,595127,0
2006-03-28,19.429,19.93,19.372,19.715,999522,0
2006-03-29,19.706,19.77,19.465,19.608,600247,0
2006-03-30,19.5,19.688,19.448,19.536,1105683,0
2006-03-31,19.536,19.86,19.448,19.761,851963,0
2006-04-03,19.723,19.723,19.32,19.382,766277,0
2006-04-04,19.32,19.806,19.006,19.77,849069,0
2006-04-05,19.921,20.183,19.761,19.921,1407697,0
2006-04-06,19.761,19.77,19.213,19.401,858639,0
2006-04-07,19.278,19.673,19.105,19.303,468712,0
2006-04-10,19.32,19.448,19.006,19.24,691495,0
2006-04-11,19.268,19.311,18.782,18.943,611374,0
2006-04-12,18.943,19.194,18.844,18.89,678585,0
2006-04-13,18.916,18.916,18.664,18.791,612041,0
2006-04-17,18.818,18.951,18.566,18.763,358098,0
2006-04-18,18.96,19.365,18.951,19.347,820807,0
2006-04-19,19.761,19.93,19.5,19.563,947662,0
2006-04-20,19.77,19.93,19.278,19.32,679255,0
2006-04-21,19.42,19.545,19.185,19.338,540825,0
2006-04-24,19.338,19.673,19.05,19.563,698396,0
2006-04-25,19.77,19.77,19.098,19.303,807224,0
2006-04-26,19.688,19.877,19.5,19.636,784973,0
2006-04-27,19.636,19.77,19.591,19.697,778292,0
2006-04-28,19.723,20.093,19.357,19.382,1194262,0
2006-05-01,19.913,19.913,19.07,19.357,1052265,0
2006-05-02,19.311,19.563,19.033,19.411,868208,0
2006-05-03,19.663,19.86,19.554,19.608,1145745,0
2006-05-04,19.563,19.688,19.429,19.5,781412,0
2006-05-05,20.471,21.826,20.444,21.729,3710530,0
2006-05-08,21.46,21.569,21.279,21.423,1988802,0
2006-05-09,21.521,21.89,21.407,21.793,1211619,0
2006-05-10,21.826,21.946,21.389,21.505,965023,0
2006-05-11,21.342,21.351,20.749,20.749,1139285,0
2006-05-12,20.757,20.821,20.559,20.716,882676,0
2006-05-15,19.995,20.876,19.959,20.66,984829,0
2006-05-16,20.802,21.162,20.623,21.136,940761,0
2006-05-17,21.136,21.505,21.118,21.261,1208952,0
2006-05-18,21.018,21.109,20.867,20.973,1150638,0
2006-05-19,20.623,20.67,20.175,20.534,1394121,0
2006-05-22,20.138,20.67,20.119,20.489,939206,0
2006-05-23,20.623,20.651,20.049,20.049,605809,0
2006-05-24,20.049,20.138,19.484,20.066,1489823,0
2006-05-25,20.066,20.398,19.904,20.301,708635,0
2006-05-26,20.165,20.784,20.023,20.775,946106,0
2006-05-30,20.398,20.489,20.093,20.119,704184,0
2006-05-31,20.113,20.67,20.049,20.425,999298,0
2006-06-01,20.425,20.848,20.38,20.811,977484,0
2006-06-02,20.651,20.67,20.013,20.425,991729,0
2006-06-05,20.38,20.407,19.779,19.93,692833,0
2006-06-06,19.77,19.959,19.278,19.663,809899,0
2006-06-07,19.706,20.175,19.636,19.833,722211,0
2006-06-08,19.723,19.913,19.591,19.733,707072,0
2006-06-09,19.751,20.093,19.751,19.896,1117697,0
2006-06-12,19.852,20.04,19.723,19.733,1202275,0
2006-06-13,19.5,19.826,19.033,19.484,768280,0
2006-06-14,19.526,19.688,19.32,19.591,494084,0
2006-06-15,19.618,20.119,19.526,20.004,1018437,0
2006-06-16,20.058,20.202,19.852,19.976,584224,0
2006-06-19,20.004,20.156,19.706,19.843,544158,0
2006-06-20,19.723,19.816,19.42,19.681,871547,0
2006-06-21,19.723,20.373,19.688,20.156,832155,0
2006-06-22,20.183,20.183,19.816,20.074,891130,0
2006-06-23,19.93,20.074,19.688,19.949,662785,0
2006-06-26,19.663,20.032,19.627,20.032,1135725,0
2006-06-27,20.032,20.175,19.697,19.976,845507,0
2006-06-28,19.86,20.004,19.545,19.959,518788,0
2006-06-29,20.04,20.876,19.995,20.793,1370306,0
2006-06-30,20.894,21.162,20.793,21.1,1361847,0
2006-07-03,21.46,21.89,21.305,21.748,870879,0
2006-07-05,21.162,21.441,21.1,21.407,1511854,0
2006-07-06,21.342,21.495,21.279,21.46,849290,0
2006-07-07,21.342,21.46,21.145,21.243,591117,0
2006-07-10,21.226,21.226,20.633,20.741,871770,0
2006-07-11,20.687,20.749,20.425,20.67,1046033,0
2006-07-12,20.398,20.651,20.264,20.551,920066,0
2006-07-13,20.398,20.489,20.156,20.264,867542,0
2006-07-14,20.219,20.326,19.663,19.797,879337,0
2006-07-17,19.663,19.751,19.303,19.484,1561704,0
2006-07-18,19.877,20.113,19.563,19.77,1705927,0
2006-07-19,20.013,21.027,20.013,20.66,3025711,0
2006-07-20,20.973,21.118,20.508,20.66,1660971,0
2006-07-21,20.67,20.67,20.219,20.425,1465116,0
2006-07-24,20.534,20.559,20.04,20.353,1144186,0
2006-07-25,20.578,20.604,20.084,20.398,1448201,0
2006-07-26,20.293,20.398,20.04,20.319,1082538,0
2006-07-27,20.425,20.587,20.138,20.264,993286,0
2006-07-28,20.444,20.775,20.425,20.749,931416,0
2006-07-31,20.911,21.055,20.749,20.848,885569,0
2006-08-01,20.775,20.775,20.335,20.633,1073412,0
2006-08-02,20.407,20.559,20.084,20.219,1424611,0
2006-08-03,20.156,20.489,20.04,20.444,547944,0
2006-08-04,20.498,20.67,20.319,20.559,607146,0
2006-08-07,20.31,20.398,20.103,20.247,510554,0
2006-08-08,20.444,20.733,20.38,20.463,516784,0
2006-08-09,20.534,20.651,20.31,20.345,477394,0
2006-08-10,20.175,20.463,20.103,20.237,525687,0
2006-08-11,20.219,20.219,19.969,19.995,393932,0
2006-08-14,20.219,20.749,20.202,20.481,763383,0
2006-08-15,20.587,20.848,20.518,20.775,719093,0
2006-08-16,20.876,20.894,20.363,20.67,1062726,0
2006-08-17,21.027,21.261,20.604,20.894,1373867,0
2006-08-18,20.113,20.444,19.078,19.365,4573174,0
2006-08-21,19.259,19.32,18.871,18.871,1688790,0
2006-08-22,18.647,18.647,17.523,17.81,7321573,0
2006-08-23,18.108,18.279,17.649,17.902,3261847,0
2006-08-24,17.902,18.151,17.721,17.748,2117441,0
2006-08-25,17.757,17.874,17.63,17.766,1215623,0
2006-08-28,17.865,18.054,17.793,17.972,1551025,0
2006-08-29,18.081,18.234,17.929,18.108,1655628,0
2006-08-30,18.108,18.34,18.108,18.242,1557702,0
2006-08-31,18.315,18.53,18.099,18.279,1158204,0
2006-09-01,18.359,18.501,18.332,18.413,1131498,0
2006-09-05,18.763,18.791,18.476,18.53,1422161,0
2006-09-06,18.315,18.315,17.989,18.044,2111878,0
2006-09-07,18.027,18.027,17.766,17.92,1899551,0
2006-09-08,18.081,18.423,18.062,18.332,1664310,0
2006-09-11,17.929,18.081,17.299,17.542,3164811,0
2006-09-12,17.622,18.072,17.614,17.989,1194705,0
2006-09-13,18.099,18.224,18.072,18.135,1069180,0
2006-09-14,18.081,18.26,18.034,18.09,896027,0
2006-09-15,18.09,18.18,17.874,17.874,885790,0
2006-09-18,17.989,18.387,17.989,18.18,1088101,0
2006-09-19,18.315,18.378,18.017,18.18,1443754,0
2006-09-20,18.135,18.196,17.847,17.972,1452653,0
2006-09-21,18.118,18.296,17.989,18.044,901370,0
2006-09-22,17.972,18.034,17.694,17.773,1007755,0
2006-09-25,17.773,17.827,17.444,17.479,2654698,0
2006-09-26,17.542,17.63,17.154,17.308,2813611,0
2006-09-27,17.479,17.8,17.479,17.704,4272940,0
2006-09-28,18.135,18.305,17.748,17.989,2344006,0
2006-09-29,17.972,18.151,17.82,18.081,11984885,0
2006-10-02,18.017,18.017,17.667,17.766,2790687,0
2006-10-03,17.766,18.151,17.614,18.017,2312404,0
2006-10-04,18.017,18.315,18.007,18.287,1629810,0
2006-10-05,18.332,18.405,18.214,18.251,2002821,0
2006-10-06,18.108,18.34,17.98,18.081,1593533,0
2006-10-09,18.007,18.072,17.827,18.017,1471347,0
2006-10-10,18.081,18.135,17.874,17.964,908717,0
2006-10-11,17.865,18.017,17.731,17.929,1530548,0
2006-10-12,17.929,18.027,17.847,17.964,2067143,0
2006-10-13,17.892,17.937,17.766,17.8,1970550,0
2006-10-16,17.865,18.081,17.8,17.874,1733078,0
2006-10-17,17.892,18.196,17.827,17.929,1703034,0
2006-10-18,18.081,18.214,17.92,18.118,1322901,0
2006-10-19,18.135,18.296,18.135,18.196,1052265,0
2006-10-20,18.359,18.602,18.315,18.332,1339370,0
2006-10-23,18.43,18.664,18.359,18.439,1726179,0
2006-10-24,18.836,19.311,18.836,19.24,3804228,0
2006-10-25,19.32,19.545,19.176,19.284,1789830,0
2006-10-26,19.268,19.93,19.158,19.751,1989023,0
2006-10-27,19.77,20.119,19.733,19.797,2382065,0
2006-10-30,19.789,20.013,19.526,19.868,2043328,0
2006-10-31,19.877,20.032,19.723,19.77,1101452,0
2006-11-01,19.896,20.058,19.741,19.833,1040024,0
2006-11-02,19.723,19.843,19.591,19.816,840611,0
2006-11-03,19.816,19.921,19.663,19.789,670128,0
2006-11-06,19.904,20.202,19.86,20.175,1094553,0
2006-11-07,20.326,20.489,19.608,19.733,2643131,0
2006-11-08,19.733,19.86,19.526,19.673,2264773,0
2006-11-09,20.757,21.407,20.38,20.677,4638383,0
2006-11-10,20.939,21.009,20.633,20.749,2085836,0
2006-11-13,20.716,21.109,20.716,21.018,1706594,0
2006-11-14,21.279,21.569,21.136,21.569,2321975,0
2006-11-15,21.569,21.999,21.495,21.919,1768688,0
2006-11-16,21.955,22.031,21.775,22.017,1601101,0
2006-11-17,22.059,22.267,22.017,22.239,2465302,0
2006-11-20,21.982,22.031,21.81,21.919,1350052,0
2006-11-21,21.818,21.919,21.775,21.872,1221634,0
2006-11-22,21.826,21.982,21.748,21.982,956566,0
2006-11-24,21.91,22.079,21.81,22.079,475389,0
2006-11-27,22.079,22.342,22.051,22.153,2247862,0
2006-11-28,22.153,22.53,22.069,22.464,2303948,0
2006-11-29,22.403,22.671,22.163,22.429,1072520,0
2006-11-30,22.464,22.671,22.342,22.464,864647,0
2006-12-01,22.42,22.437,21.955,22.376,929638,0
2006-12-04,22.323,22.755,22.305,22.728,904041,0
2006-12-05,22.771,22.995,22.718,22.951,697505,0
2006-12-06,22.78,22.906,22.691,22.709,509442,0
2006-12-07,22.671,22.771,22.548,22.581,731778,0
2006-12-08,22.601,22.771,22.522,22.736,786753,0
2006-12-11,22.627,22.771,22.455,22.736,686819,0
2006-12-12,22.464,22.502,22.286,22.342,1293968,0
2006-12-13,22.305,22.464,22.239,22.376,1212513,0
2006-12-14,22.429,22.512,22.376,22.483,1456659,0
2006-12-15,22.464,22.512,22.376,22.42,1377428,0
2006-12-18,20.858,22.601,20.858,22.42,731112,0
2006-12-19,22.376,22.492,22.178,22.369,774958,0
2006-12-20,22.403,22.61,22.212,22.286,444454,0
2006-12-21,22.239,22.36,22.031,22.116,366335,0
2006-12-22,22.231,22.239,21.927,21.955,348975,0
2006-12-26,21.955,22.369,21.927,22.305,277978,0
2006-12-27,22.512,22.61,22.258,22.403,380135,0
2006-12-28,22.403,22.429,22.239,22.276,273750,0
2006-12-29,22.276,22.333,21.872,22.116,754037,0
2007-01-03,22.403,22.601,22.323,22.502,1070513,0
2007-01-04,22.492,22.53,22.239,22.385,481400,0
2007-01-05,22.239,22.239,21.748,21.982,539709,0
2007-01-08,22.197,22.556,22.163,22.548,721322,0
2007-01-09,22.548,22.61,22.376,22.522,432658,0
2007-01-10,22.323,22.512,22.163,22.267,607813,0
2007-01-11,22.376,22.834,22.376,22.834,766277,0
2007-01-12,23.058,23.455,23.058,23.266,911162,0
2007-01-16,23.832,23.92,23.455,23.553,1704143,0
2007-01-17,23.382,23.815,23.175,23.688,639196,0
2007-01-18,23.455,23.543,23.157,23.221,878669,0
2007-01-19,23.32,23.464,23.014,23.382,1261249,0
2007-01-22,23.382,23.543,23.276,23.474,517676,0
2007-01-23,23.75,24.306,23.713,23.995,1825220,0
2007-01-24,24.117,24.219,23.805,23.859,1165997,0
2007-01-25,23.768,23.815,23.437,23.525,1012872,0
2007-01-26,23.525,23.525,23.138,23.239,1444639,0
2007-01-29,23.354,23.5,23.229,23.32,821026,0
2007-01-30,23.815,23.823,23.635,23.705,1032016,0
2007-01-31,23.474,23.759,23.346,23.625,627845,0
2007-02-01,23.553,23.815,23.474,23.625,721322,0
2007-02-02,24.04,24.702,23.768,24.381,3042847,0
2007-02-05,24.785,25.233,23.995,24.372,1623580,0
2007-02-06,24.057,24.46,24.022,24.306,978822,0
2007-02-07,23.148,23.148,21.973,22.464,6630970,0
2007-02-08,22.53,22.736,22.204,22.502,2411444,0
2007-02-09,22.239,22.239,21.521,21.586,2512710,0
2007-02-12,21.793,21.946,21.702,21.844,2118065,0
2007-02-13,22.197,22.267,22.059,22.212,2179516,0
2007-02-14,22.197,22.403,22.153,22.258,1216188,0
2007-02-15,22.691,22.826,22.565,22.627,2026638,0
2007-02-16,22.548,22.548,22.197,22.376,804112,0
2007-02-20,22.305,22.464,22.059,22.197,875997,0
2007-02-21,22.197,22.258,22.051,22.126,992175,0
2007-02-22,22.153,22.305,22.069,22.187,884457,0
2007-02-23,22.286,22.323,22.017,22.258,808784,0
2007-02-26,22.144,22.197,21.963,22.059,699572,0
2007-02-27,21.757,21.793,21.018,21.261,994622,0
2007-02-28,21.226,21.793,21.037,21.441,1101896,0
2007-03-01,21.431,21.469,21.091,21.252,1363056,0
2007-03-02,20.911,21.18,20.716,20.733,1427949,0
2007-03-05,20.489,20.67,20.113,20.301,1877966,0
2007-03-06,20.425,20.983,20.425,20.939,1724843,0
2007-03-07,21.208,21.369,20.848,20.911,1395452,0
2007-03-08,21.154,21.342,20.955,21.074,998181,0
2007-03-09,21.208,21.289,21.127,21.243,616714,0
2007-03-12,21.243,21.55,21.243,21.531,786084,0
2007-03-13,21.531,21.629,21.18,21.243,776513,0
2007-03-14,21.243,21.243,20.706,20.948,1733746,0
2007-03-15,21.037,21.271,21.037,21.252,878669,0
2007-03-16,21.389,21.521,21.217,21.379,864425,0
2007-03-19,21.586,21.793,21.586,21.729,844393,0
2007-03-20,21.55,21.729,21.236,21.729,971032,0
2007-03-21,21.476,21.872,21.441,21.872,750163,0
2007-03-22,22.069,22.305,21.89,22.098,1154420,0
2007-03-23,22.376,22.834,22.376,22.771,1512746,0
2007-03-26,22.771,23.077,22.771,23.005,1403469,0
2007-03-27,22.916,22.925,22.691,22.691,760490,0
2007-03-28,22.581,22.691,22.464,22.565,924073,0
2007-03-29,22.816,22.826,22.483,22.691,1172671,0
2007-03-30,22.671,22.816,22.556,22.627,696392,0
2007-04-02,22.556,22.565,22.286,22.565,893583,0
2007-04-03,22.591,22.897,22.502,22.627,816131,0
2007-04-04,22.709,22.788,22.502,22.601,871547,0
2007-04-05,22.627,23.192,22.502,23.014,635188,0
2007-04-09,23.014,23.096,22.816,22.943,303350,0
2007-04-10,22.943,23.32,22.943,23.096,544158,0
2007-04-11,22.88,22.897,22.36,22.42,842168,0
2007-04-12,22.286,22.323,22.172,22.305,1091486,0
2007-04-13,22.305,22.376,22.178,22.333,597356,0
2007-04-16,22.446,22.736,22.126,22.178,1547020,0
2007-04-17,22.116,22.116,21.675,21.775,1633594,0
2007-04-18,21.469,21.531,21.18,21.441,2208432,0
2007-04-19,21.199,21.325,20.939,21.199,1288181,0
2007-04-20,21.569,21.793,21.476,21.766,1686343,0
2007-04-23,22.024,22.286,21.793,21.854,1528769,0
2007-04-24,18.709,19.833,18.548,19.706,14410571,0
2007-04-25,19.706,19.949,19.015,19.14,4486922,0
2007-04-26,19.14,19.516,19.14,19.259,1885267,0
2007-04-27,19.591,19.77,19.05,19.231,2625992,0
2007-04-30,19.365,19.491,18.871,18.988,2110987,0
2007-05-01,19.006,19.05,18.691,18.791,2172188,0
2007-05-02,19.448,19.508,19.278,19.484,2733712,0
2007-05-03,19.526,19.563,19.222,19.278,1885502,0
2007-05-04,19.338,19.42,19.213,19.42,1295810,0
2007-05-07,19.5,19.868,19.429,19.852,3320311,0
2007-05-08,19.608,19.697,19.347,19.697,1760558,0
2007-05-09,19.627,19.741,19.448,19.618,939918,0
2007-05-10,19.627,19.751,19.5,19.663,1337811,0
2007-05-11,19.877,19.995,19.723,19.913,1727516,0
2007-05-14,20.793,21.027,20.156,20.264,2044884,0
2007-05-15,20.228,20.237,19.715,19.779,1760187,0
2007-05-16,19.816,19.886,19.591,19.852,951889,0
2007-05-17,19.663,19.77,19.448,19.663,1113914,0
2007-05-18,19.663,19.976,19.563,19.913,1255686,0
2007-05-21,19.868,20.119,19.681,19.985,1187585,0
2007-05-22,19.949,20.183,19.921,20.138,1088323,0
2007-05-23,20.444,20.559,20.237,20.31,1317779,0
2007-05-24,20.335,20.463,19.877,19.94,978822,0
2007-05-25,20.074,20.202,19.86,20.183,513672,0
2007-05-29,20.219,20.283,20.093,20.175,769838,0
2007-05-30,19.751,20.219,19.663,20.219,1336922,0
2007-05-31,20.209,20.256,20.04,20.256,1169558,0
2007-06-01,20.353,20.508,20.264,20.471,940538,0
2007-06-04,20.518,20.604,20.193,20.373,1206501,0
2007-06-05,20.283,20.407,20.04,20.345,897585,0
2007-06-06,20.175,20.175,19.877,19.969,1716612,0
2007-06-07,19.904,20.032,19.681,19.681,1470012,0
2007-06-08,19.681,19.877,19.673,19.86,1194272,0
2007-06-11,19.77,19.833,19.526,19.591,2430138,0
2007-06-12,19.411,19.508,19.185,19.392,2122628,0
2007-06-13,19.32,19.816,19.303,19.654,1451983,0
2007-06-14,19.259,19.608,19.185,19.5,2536300,0
2007-06-15,19.645,19.77,19.5,19.723,1448867,0
2007-06-18,19.833,19.852,19.697,19.723,1135947,0
2007-06-19,19.663,19.723,19.563,19.706,829926,0
2007-06-20,19.77,19.833,19.429,19.429,768503,0
2007-06-21,19.284,19.32,19.158,19.278,1119926,0
2007-06-22,19.176,19.176,18.681,18.791,3076233,0
2007-06-25,18.763,18.943,18.566,18.638,2826964,0
2007-06-26,18.772,19.05,18.521,18.53,1944291,0
2007-06-27,18.387,18.719,18.251,18.709,1731077,0
2007-06-28,18.647,18.772,18.53,18.681,2015061,0
2007-06-29,18.664,18.763,18.492,18.539,1476246,0
2007-07-02,18.664,18.801,18.548,18.736,1196707,0
2007-07-03,18.746,18.827,18.612,18.709,346082,0
2007-07-05,18.782,18.782,18.566,18.736,636968,0
2007-07-06,18.736,18.801,18.585,18.746,763383,0
2007-07-09,18.836,18.934,18.709,18.916,851963,0
2007-07-10,18.782,18.782,18.413,18.467,1205386,0
2007-07-11,18.378,18.486,18.34,18.486,875552,0
2007-07-12,18.387,18.746,18.34,18.746,1378539,0
2007-07-13,18.53,19.113,18.501,18.691,1613342,0
2007-07-16,18.566,18.602,18.405,18.439,728664,0
2007-07-17,18.323,18.629,18.171,18.387,1557257,0
2007-07-18,18.26,18.691,18.214,18.612,1645613,0
2007-07-19,18.709,18.755,18.359,18.53,1978562,0
2007-07-20,18.699,18.827,18.521,18.657,1529635,0
2007-07-23,18.709,18.916,18.629,18.801,1222080,0
2007-07-24,18.782,18.943,18.728,18.808,1503466,0
2007-07-25,18.916,19.484,18.871,19.382,2767268,0
2007-07-26,19.338,19.706,18.871,19.42,3193342,0
2007-07-27,19.42,19.508,19.123,19.123,1514302,0
2007-07-30,19.098,19.401,18.772,19.194,1214290,0
2007-07-31,19.429,19.706,19.311,19.311,1441613,0
2007-08-01,18.853,19.591,18.853,19.508,1845025,0
2007-08-02,19.608,20.04,19.448,20.013,1288626,0
2007-08-03,19.877,20.31,19.833,19.833,2201107,0
2007-08-06,19.904,20.697,19.779,20.283,2141033,0
2007-08-07,20.084,20.642,20.084,20.398,3045087,0
2007-08-08,19.14,20.633,18.871,20.058,9450050,0
2007-08-09,19.033,20.983,19.033,19.789,5296496,0
2007-08-10,19.608,19.636,19.05,19.32,3376245,0
2007-08-13,19.278,19.365,18.844,19.05,1871515,0
2007-08-14,19.07,19.25,18.53,18.53,1949409,0
2007-08-15,18.378,18.511,18.027,18.081,2333324,0
2007-08-16,17.46,18.017,17.227,17.82,4527993,0
2007-08-17,18.224,18.34,17.847,18.323,2784008,0
2007-08-20,18.53,18.647,18.151,18.296,1905563,0
2007-08-21,18.188,18.369,18.099,18.196,984162,0
2007-08-22,18.26,18.691,18.26,18.664,993956,0
2007-08-23,18.664,18.719,18.34,18.602,1297306,0
2007-08-24,18.647,18.871,18.521,18.853,1041137,0
2007-08-27,18.801,18.88,18.566,18.763,1029798,0
2007-08-28,18.728,18.871,18.387,18.423,1130605,0
2007-08-29,18.501,18.511,18.081,18.315,1306210,0
2007-08-30,18.196,18.315,18.09,18.224,1124152,0
2007-08-31,18.467,18.467,18.09,18.269,1240109,0
2007-09-04,18.405,18.691,18.305,18.612,1064507,0
2007-09-05,18.521,18.772,18.423,18.548,1305094,0
2007-09-06,18.647,18.997,18.629,18.951,1571498,0
2007-09-07,18.728,19.06,18.602,19.023,1739088,0
2007-09-10,19.098,19.365,19.006,19.176,1295526,0
2007-09-11,19.284,19.797,19.194,19.789,1945401,0
2007-09-12,19.751,20.066,19.673,19.976,1221856,0
2007-09-13,19.959,20.202,19.852,19.949,988167,0
2007-09-14,19.826,20.04,19.761,19.949,861307,0
2007-09-17,19.852,20.013,19.789,19.806,808339,0
2007-09-18,19.896,20.219,19.77,20.202,1031793,0
2007-09-19,20.219,20.283,19.913,19.959,1219188,0
2007-09-20,20.128,20.293,19.995,19.995,551726,0
2007-09-21,20.013,20.013,19.645,19.688,1518753,0
2007-09-24,19.789,19.93,19.401,19.448,1702365,0
2007-09-25,19.401,19.681,19.338,19.663,861530,0
2007-09-26,19.663,19.761,19.5,19.618,546385,0
2007-09-27,19.098,19.284,18.898,19.278,1140846,0
2007-09-28,19.311,19.429,19.088,19.259,900260,0
2007-10-01,19.194,19.372,18.988,19.25,2040879,0
2007-10-02,19.158,19.365,19.088,19.213,991154,0
2007-10-03,19.131,19.131,18.521,18.521,2496239,0
2007-10-04,18.405,18.602,17.912,17.972,4016994,0
2007-10-05,18.081,18.486,18.017,18.486,2737497,0
2007-10-08,18.486,18.566,18.126,18.126,1159986,0
2007-10-09,18.054,18.214,17.714,18.214,1623134,0
2007-10-10,18.224,18.423,18.196,18.315,936313,0
2007-10-11,18.467,18.728,18.017,18.214,1215623,0
2007-10-12,18.332,18.387,18.126,18.196,1175565,0
2007-10-15,18.135,18.196,17.892,17.972,1432845,0
2007-10-16,17.972,18.044,17.783,17.81,1451093,0
2007-10-17,18.054,18.151,17.912,18.017,949221,0
2007-10-18,17.972,18.072,17.892,17.937,889575,0
2007-10-19,17.937,18.118,17.912,17.999,1310880,0
2007-10-22,17.847,18.054,17.766,17.989,1174226,0
2007-10-23,18.135,18.492,18.118,18.476,970811,0
2007-10-24,17.757,18.423,17.721,18.378,1601988,0
2007-10-25,18.486,18.808,18.405,18.629,935867,0
2007-10-26,18.916,18.97,18.34,18.378,1663418,0
2007-10-29,18.486,18.576,18.26,18.413,1567271,0
2007-10-30,18.34,18.457,18.279,18.323,733731,0
2007-10-31,18.511,18.709,18.214,18.612,1523872,0
2007-11-01,18.439,18.709,18.027,18.054,1719950,0
2007-11-02,19.05,19.32,18.566,18.827,4169897,0
2007-11-05,18.585,18.827,18.054,18.673,2371016,0
2007-11-06,18.709,19.033,18.647,19.006,1372976,0
2007-11-07,18.728,19.05,18.728,18.89,2072040,0
2007-11-08,18.97,19.32,18.808,19.259,1652957,0
2007-11-09,19.098,19.797,18.97,19.563,2416118,0
2007-11-12,19.42,19.886,19.42,19.706,2569553,0
2007-11-13,19.877,20.326,19.852,20.175,2409660,0
2007-11-14,20.175,20.175,19.645,19.751,2225159,0
2007-11-15,19.751,20.093,19.429,19.545,1536561,0
2007-11-16,19.843,19.852,19.338,19.627,1440191,0
2007-11-19,19.526,20.237,19.526,20.032,2043193,0
2007-11-20,19.985,20.084,19.741,19.877,3022594,0
2007-11-21,19.706,19.93,19.627,19.645,1276607,0
2007-11-23,19.77,20.444,19.77,20.425,1121481,0
2007-11-26,20.398,20.587,20.04,20.093,1025557,0
2007-11-27,20.219,20.407,19.949,20.256,1538562,0
2007-11-28,20.256,20.848,20.256,20.811,1224056,0
2007-11-29,20.578,20.793,20.444,20.633,969816,0
2007-11-30,20.767,20.921,20.463,20.578,1539228,0
2007-12-03,20.508,20.687,20.156,20.623,1520976,0
2007-12-04,20.489,20.811,20.264,20.604,1192103,0
2007-12-05,20.623,20.775,20.481,20.687,1407028,0
2007-12-06,20.83,21.55,20.775,21.469,1583518,0
2007-12-07,21.476,21.775,21.46,21.603,1271604,0
2007-12-10,21.62,21.711,21.414,21.692,1061097,0
2007-12-11,21.711,22.126,21.55,21.702,2489562,0
2007-12-12,22.059,22.079,21.711,21.919,1714385,0
2007-12-13,21.9,21.99,21.775,21.955,1269485,0
2007-12-14,20.398,21.603,20.398,21.261,2225829,0
2007-12-17,21.46,21.919,20.894,20.921,2146964,0
2007-12-18,21.037,21.065,20.623,20.963,1429062,0
2007-12-19,20.757,20.876,20.578,20.67,1018823,0
2007-12-20,20.733,21.118,20.651,21.118,1410812,0
2007-12-21,22.61,24.523,22.464,23.859,10885419,0
2007-12-24,23.042,23.778,22.834,23.588,1536014,0
2007-12-26,23.266,23.859,23.266,23.75,1201061,0
2007-12-27,23.732,23.815,23.5,23.508,948776,0
2007-12-28,23.364,23.815,23.285,23.606,965914,0
2007-12-31,23.597,23.705,23.518,23.606,1117974,0
2008-01-02,22.88,23.266,22.654,23.058,2250533,0
2008-01-03,22.691,23.553,22.627,22.916,2179724,0
2008-01-04,22.663,22.681,22.197,22.258,2546318,0
2008-01-07,22.323,22.323,21.389,21.872,2433032,0
2008-01-08,21.982,22.483,21.91,22.007,1552360,0
2008-01-09,22.007,22.204,21.629,22.163,1365409,0
2008-01-10,22.116,22.464,22.051,22.323,996529,0
2008-01-11,22.031,22.222,21.872,22.098,1036690,0
2008-01-14,22.204,22.286,21.963,22.212,862672,0
2008-01-15,22.017,22.172,21.783,21.982,1137062,0
2008-01-16,21.81,22.163,21.739,21.854,1630414,0
2008-01-17,21.91,21.99,21.469,21.469,1228071,0
2008-01-18,21.476,21.476,20.613,20.716,1872157,0
2008-01-22,19.833,21.199,19.006,20.498,1770245,0
2008-01-23,19.86,20.527,19.663,20.416,1347990,0
2008-01-24,20.363,20.793,20.183,20.416,1129718,0
2008-01-25,20.604,20.697,20.319,20.407,1387667,0
2008-01-28,20.489,20.83,20.345,20.775,1511133,0
2008-01-29,20.955,21.243,20.802,20.894,788087,0
2008-01-30,20.604,20.687,20.425,20.425,1125043,0
2008-01-31,20.165,21.065,20.084,20.876,1365186,0
2008-02-01,20.992,21.495,20.894,21.325,1515191,0
2008-02-04,21.109,21.261,20.885,20.939,943025,0
2008-02-05,20.489,20.67,20.04,20.074,1808593,0
2008-02-06,20.138,20.156,19.465,19.896,2240511,0
2008-02-07,19.833,20.175,19.706,19.913,2166480,0
2008-02-08,18.746,20.119,18.53,19.484,5969409,0
2008-02-11,19.32,19.526,18.907,19.259,1865284,0
2008-02-12,18.916,19.231,18.755,19.098,2272565,0
2008-02-13,19.213,19.311,18.925,18.951,1577514,0
2008-02-14,19.32,19.32,18.746,18.763,1459328,0
2008-02-15,18.709,18.934,18.612,18.647,959930,0
2008-02-19,18.808,18.871,18.629,18.728,1646559,0
2008-02-20,18.34,18.853,18.26,18.808,1810977,0
2008-02-21,18.755,18.755,18.359,18.405,1266369,0
2008-02-22,18.332,18.501,18.188,18.457,1135438,0
2008-02-25,18.396,18.746,18.161,18.486,1698907,0
2008-02-26,18.467,18.808,18.369,18.691,2631256,0
2008-02-27,18.736,19.357,18.647,19.113,1231277,0
2008-02-28,18.916,19.06,18.763,18.871,828370,0
2008-02-29,18.647,18.647,18.126,18.196,1570641,0
2008-03-03,18.188,18.511,18.188,18.423,1111248,0
2008-03-04,18.196,18.486,18.196,18.296,979060,0
2008-03-05,18.296,18.413,18.118,18.151,1183800,0
2008-03-06,18.09,18.315,17.865,17.892,1181796,0
2008-03-07,17.766,17.989,17.658,17.748,1209059,0
2008-03-10,17.847,17.92,17.569,17.614,964355,0
2008-03-11,17.912,18.135,17.649,18.099,1715273,0
2008-03-12,18.161,18.647,18.161,18.279,1433956,0
2008-03-13,18.323,18.791,18.242,18.647,1766230,0
2008-03-14,19.078,19.259,18.691,18.827,3030481,0
2008-03-17,18.457,18.486,17.793,17.912,2101204,0
2008-03-18,18.161,19.098,18.027,18.97,1852594,0
2008-03-19,19.105,19.284,18.647,18.657,816932,0
2008-03-20,18.585,18.728,18.296,18.728,1192035,0
2008-03-24,18.728,18.997,18.629,18.728,1190129,0
2008-03-25,18.699,19.213,18.566,19.023,1297306,0
2008-03-26,18.647,18.728,18.378,18.638,1405690,0
2008-03-27,18.501,18.709,18.439,18.629,1521200,0
2008-03-28,19.42,19.42,18.746,18.88,1252543,0
2008-03-31,18.763,18.997,18.486,18.951,1448867,0
2008-04-01,19.078,19.627,19.015,19.581,1095444,0
2008-04-02,19.448,19.843,19.338,19.627,1064096,0
2008-04-03,19.751,20.283,19.751,20.113,1461109,0
2008-04-04,20.103,20.363,20.032,20.293,1100937,0
2008-04-07,20.444,20.518,20.175,20.363,623170,0
2008-04-08,20.345,20.38,20.032,20.247,767389,0
2008-04-09,20.319,20.425,19.868,19.94,667012,0
2008-04-10,19.688,19.93,19.24,19.465,2423908,0
2008-04-11,19.098,19.25,18.871,19.015,1514078,0
2008-04-14,18.907,18.934,18.224,18.89,1771469,0
2008-04-15,18.853,19.158,18.808,18.98,2040143,0
2008-04-16,19.113,19.303,19.006,19.078,1431870,0
2008-04-17,18.98,19.15,18.871,19.023,2968237,0
2008-04-18,19.15,19.303,18.916,19.033,1285074,0
2008-04-21,18.89,18.97,18.728,18.934,1502735,0
2008-04-22,18.871,18.951,18.746,18.871,1174771,0
2008-04-23,18.943,19.167,18.808,18.951,785349,0
2008-04-24,18.934,19.259,18.871,18.98,1025896,0
2008-04-25,19.176,19.176,18.791,18.997,770723,0
2008-04-28,18.97,19.392,18.89,19.303,1329068,0
2008-04-29,19.222,19.581,19.078,19.5,1149866,0
2008-04-30,19.42,19.581,19.24,19.372,1359088,0
2008-05-01,19.088,19.131,18.782,18.871,1668202,0
2008-05-02,19.078,19.563,18.594,18.647,3210191,0
2008-05-05,18.556,18.602,17.793,17.972,3213975,0
2008-05-06,17.892,18.323,17.793,18.305,1509803,0
2008-05-07,18.214,18.359,18.034,18.118,1269952,0
2008-05-08,18.108,18.188,17.972,18.054,664075,0
2008-05-09,17.847,18.296,17.793,18.099,841244,0
2008-05-12,18.118,18.457,17.972,18.296,814548,0
2008-05-13,18.26,18.467,17.954,18.387,984027,0
2008-05-14,18.501,18.827,18.501,18.629,755718,0
2008-05-15,18.486,18.501,18.099,18.35,1065030,0
2008-05-16,18.439,18.53,18.242,18.457,818864,0
2008-05-19,18.423,18.647,18.242,18.501,623233,0
2008-05-20,18.378,18.405,18.26,18.387,886316,0
2008-05-21,18.423,18.782,18.332,18.332,1017039,0
2008-05-22,18.017,18.18,17.874,17.98,1307679,0
2008-05-23,17.989,18.034,17.865,17.912,1231381,0
2008-05-27,17.569,17.569,17.227,17.523,2169233,0
2008-05-28,17.362,17.604,17.191,17.542,1873816,0
2008-05-29,17.479,17.989,17.444,17.704,1024431,0
2008-05-30,17.63,17.721,17.533,17.704,1310263,0
2008-06-02,17.289,17.424,17.145,17.362,1757522,0
2008-06-03,17.315,17.523,17.254,17.434,1441196,0
2008-06-04,17.344,17.989,17.344,17.81,1718101,0
2008-06-05,17.912,18.296,17.82,18.196,1013343,0
2008-06-06,18.027,18.387,17.856,18.26,1488226,0
2008-06-09,18.359,18.405,17.81,17.98,955008,0
2008-06-10,17.505,17.614,17.315,17.434,1827872,0
2008-06-11,17.434,17.694,17.362,17.398,1126980,0
2008-06-12,17.299,17.676,17.164,17.164,1498056,0
2008-06-13,17.173,17.362,17.118,17.199,1430772,0
2008-06-16,17.029,17.164,16.742,17.075,1213161,0
2008-06-17,16.869,16.869,16.408,16.453,2367090,0
2008-06-18,16.13,16.399,15.932,16.092,2301083,0
2008-06-19,15.772,16.238,15.725,16.033,2408446,0
2008-06-20,15.96,16.015,15.772,15.801,2384934,0
2008-06-23,15.772,15.998,15.602,15.646,5303580,0
2008-06-24,15.413,15.491,15.087,15.357,4367928,0
2008-06-25,15.196,15.681,15.035,15.517,3237851,0
2008-06-26,15.413,15.81,15.403,15.501,2311899,0
2008-06-27,15.448,15.81,15.448,15.725,1476294,0
2008-06-30,15.762,16.444,15.593,16.059,2980796,0
2008-07-01,16.015,18.054,16.015,17.219,6484828,0
2008-07-02,17.254,17.495,17.102,17.11,3228916,0
2008-07-03,17.281,17.479,17.102,17.444,1335406,0
2008-07-07,17.299,17.415,16.578,16.869,2069946,0
2008-07-08,16.785,17.199,16.785,17.145,2433188,0
2008-07-09,17.254,17.523,16.913,17.02,1429131,0
2008-07-10,17.065,17.479,16.859,17.049,1170588,0
2008-07-11,16.956,17.118,16.671,16.965,847366,0
2008-07-14,15.96,16.482,15.791,16.274,3546939,0
2008-07-15,16.13,16.22,15.96,16.049,2184842,0
2008-07-16,16.033,16.177,15.834,15.97,1674762,0
2008-07-17,15.97,16.482,15.852,16.04,2196647,0
2008-07-18,15.886,16.238,15.791,16.185,1515991,0
2008-07-21,16.358,16.921,16.358,16.624,1580891,0
2008-07-22,16.527,16.561,15.96,16.274,1733722,0
2008-07-23,16.338,16.69,16.319,16.606,1352811,0
2008-07-24,16.758,17.254,16.624,16.68,1168734,0
2008-07-25,16.651,16.85,16.499,16.578,1902471,0
2008-07-28,16.758,16.993,16.561,16.624,1999822,0
2008-07-29,16.624,17.049,16.624,16.993,1466758,0
2008-07-30,16.993,17.209,16.724,16.913,956928,0
2008-07-31,16.869,17.362,16.85,16.993,1531021,0
2008-08-01,16.921,17.118,16.767,16.777,1347506,0
2008-08-04,16.813,16.896,16.544,16.767,1395684,0
2008-08-05,16.956,17.308,16.724,17.183,1206978,0
2008-08-06,18.728,19.868,18.728,19.365,8000812,0
2008-08-07,19.24,20.463,18.951,20.049,4744809,0
2008-08-08,19.751,19.985,19.563,19.93,2311581,0
2008-08-11,19.77,20.074,19.608,19.896,1445597,0
2008-08-12,19.93,20.093,19.868,19.976,1428377,0
2008-08-13,19.77,20.093,19.688,20.074,1556320,0
2008-08-14,19.852,20.175,19.382,20.04,1311873,0
2008-08-15,19.636,19.949,19.526,19.779,1788038,0
2008-08-18,19.877,19.995,19.751,19.886,1240180,0
2008-08-19,19.816,19.949,19.733,19.86,889007,0
2008-08-20,19.86,19.86,19.411,19.526,801511,0
2008-08-21,19.484,19.741,19.448,19.681,779151,0
2008-08-22,19.688,20.256,19.591,20.165,1509037,0
2008-08-25,20.093,20.398,20.013,20.301,1735496,0
2008-08-26,20.283,20.687,20.119,20.604,1933129,0
2008-08-27,20.363,22.728,20.363,20.992,1951093,0
2008-08-28,21.082,21.279,20.992,21.18,1155817,0
2008-08-29,21.154,21.236,20.911,21.027,2154023,0
2008-09-02,20.542,21.162,20.319,20.839,3067631,0
2008-09-03,20.716,20.716,20.319,20.463,1695836,0
2008-09-04,20.416,20.416,20.074,20.138,1406181,0
2008-09-05,20.04,20.084,19.581,19.949,1365933,0
2008-09-08,20.301,20.527,20.023,20.319,1372961,0
2008-09-09,20.202,20.775,20.202,20.453,1620813,0
2008-09-10,20.542,20.716,20.264,20.587,1136790,0
2008-09-11,20.319,21.154,20.175,21.118,1896733,0
2008-09-12,21.136,21.596,20.811,21.559,1813361,0
2008-09-15,20.911,21.521,20.687,21.298,2460527,0
2008-09-16,21.037,21.569,20.119,21.298,2434101,0
2008-09-17,20.948,21.074,20.471,20.604,2026334,0
2008-09-18,20.903,20.903,19.985,20.587,3753573,0
2008-09-19,20.992,21.074,19.098,20.623,3071536,0
2008-09-22,20.444,20.955,20.113,20.202,1090677,0
2008-09-23,20.175,20.481,19.969,20.066,1009230,0
2008-09-24,20.04,20.489,19.868,20.398,737561,0
2008-09-25,20.508,20.67,20.237,20.489,925607,0
2008-09-26,20.156,20.398,20.093,20.247,1383739,0
2008-09-29,20.023,20.032,18.916,19.015,3378976,0
2008-09-30,19.259,19.401,18.951,19.32,3360242,0
2008-10-01,19.278,19.484,19.098,19.484,1367042,0
2008-10-02,19.382,19.5,19.098,19.222,2050727,0
2008-10-03,19.098,19.733,19.098,19.25,1769115,0
2008-10-06,18.772,18.827,17.344,18.144,1801253,0
2008-10-07,17.929,17.999,17.335,17.486,1763684,0
2008-10-08,17.102,17.11,16.177,16.661,4993785,0
2008-10-09,16.803,17.039,15.859,16.076,1521107,0
2008-10-10,15.602,15.662,13.965,15.232,4019407,0
2008-10-13,15.501,16.463,15.501,16.417,3001868,0
2008-10-14,16.993,17.093,16.185,16.338,2261677,0
2008-10-15,16.076,16.499,15.772,15.932,3915252,0
2008-10-16,15.742,15.742,14.034,15.536,3277098,0
2008-10-17,15.284,16.292,15.087,15.913,1482845,0
2008-10-20,15.989,16.444,15.834,16.364,1685117,0
2008-10-21,16.092,16.247,15.725,15.762,1419347,0
2008-10-22,15.536,15.932,15.347,15.536,1384017,0
2008-10-23,15.629,15.791,14.586,15.07,1384715,0
2008-10-24,13.965,14.449,13.488,14.136,1951791,0
2008-10-27,13.93,13.982,13.399,13.399,1200240,0
2008-10-28,13.597,14.153,12.986,14.136,1003066,0
2008-10-29,14.118,15.133,14.118,14.666,1792986,0
2008-10-30,14.718,15.347,14.718,15.26,932359,0
2008-10-31,15.242,15.573,14.954,15.394,1033398,0
2008-11-03,15.423,16.22,15.423,16.13,1030773,0
2008-11-04,16.519,16.527,16.033,16.399,1520265,0
2008-11-05,16.292,16.399,15.868,16.049,1499114,0
2008-11-06,15.998,16.049,14.567,14.567,1200962,0
2008-11-07,15.077,16.417,15.077,16.024,2932271,0
2008-11-10,16.338,16.993,15.545,15.689,1303721,0
2008-11-11,15.621,15.859,15.347,15.654,630132,0
2008-11-12,15.536,15.536,14.709,14.792,685003,0
2008-11-13,14.837,16.256,14.441,16.256,1473183,0
2008-11-14,16.033,16.177,15.33,15.423,819363,0
2008-11-17,15.357,15.95,15.216,15.762,1382901,0
2008-11-18,15.621,16.111,15.448,16.111,1531143,0
2008-11-19,15.989,16.238,15.33,15.34,1724512,0
2008-11-20,15.168,15.34,13.893,13.947,2016671,0
2008-11-21,14.297,14.99,13.724,14.827,2632944,0
2008-11-24,14.962,15.772,14.709,15.545,1337318,0
2008-11-25,15.629,15.932,15.15,15.15,3765605,0
2008-11-26,14.874,15.877,14.792,15.877,1605924,0
2008-11-28,15.834,16.348,15.834,16.328,537603,0
2008-12-01,15.752,15.852,14.981,15.053,1371711,0
2008-12-02,15.242,15.662,14.99,15.637,1367345,0
2008-12-03,15.26,16.265,15.16,16.247,1269130,0
2008-12-04,16.436,16.499,15.583,15.868,1050195,0
2008-12-05,15.681,16.85,15.413,16.624,1035194,0
2008-12-08,16.896,17.049,16.338,16.606,1610129,0
2008-12-09,16.444,16.614,16.033,16.033,1286258,0
2008-12-10,16.256,16.417,15.689,15.904,1269760,0
2008-12-11,15.913,16.578,15.762,16.083,1326435,0
2008-12-12,15.781,16.444,15.517,16.39,952303,0
2008-12-15,16.499,16.606,15.772,16.007,1054813,0
2008-12-16,16.211,17.057,15.886,16.965,1532153,0
2008-12-17,16.742,16.946,16.561,16.708,2034268,0
2008-12-18,16.69,16.767,15.681,16.059,2610875,0
2008-12-19,16.194,16.482,15.852,15.904,2023430,0
2008-12-22,15.932,16.158,15.725,16.158,1487348,0
2008-12-23,16.194,16.338,15.706,15.725,1615426,0
2008-12-24,15.842,16.177,15.672,16.049,843017,0
2008-12-26,16.033,16.111,15.904,16.076,944867,0
2008-12-29,16.121,16.121,15.752,15.904,1046482,0
2008-12-30,16.033,16.364,15.868,16.338,1140955,0
2008-12-31,16.399,16.956,16.399,16.841,1282400,0
2009-01-02,16.913,17.315,16.742,17.246,824364,0
2009-01-05,17.191,17.308,16.749,16.993,703406,0
2009-01-06,17.118,17.379,16.821,16.831,1578369,0
2009-01-07,16.338,16.708,16.111,16.426,3844482,0
2009-01-08,16.417,16.578,16.283,16.444,1371203,0
2009-01-09,16.482,16.509,16.007,16.364,1083044,0
2009-01-12,16.338,16.614,16.22,16.426,914276,0
2009-01-13,16.168,16.937,16.158,16.896,2235304,0
2009-01-14,16.878,17.281,16.878,17.118,1621853,0
2009-01-15,16.794,17.315,16.777,17.263,1168350,0
2009-01-16,17.254,17.576,17.183,17.444,1260153,0
2009-01-20,17.263,17.469,16.946,16.985,1297131,0
2009-01-21,17.11,17.667,16.956,17.622,1380803,0
2009-01-22,17.315,17.757,17.191,17.585,1455333,0
2009-01-23,17.271,17.604,16.993,17.56,1177110,0
2009-01-26,17.667,18.196,17.56,17.972,1310992,0
2009-01-27,18.034,18.521,17.81,18.413,1644281,0
2009-01-28,18.612,18.691,18.369,18.548,1515448,0
2009-01-29,18.323,18.35,18.017,18.135,1340976,0
2009-01-30,18.099,18.296,17.505,17.929,1218987,0
2009-02-02,17.667,18.017,17.569,17.947,1641345,0
2009-02-03,18.054,18.548,17.63,18.521,1354336,0
2009-02-04,18.214,18.62,17.972,18.18,1537869,0
2009-02-05,17.989,18.378,17.8,18.054,2077825,0
2009-02-06,18.943,19.545,18.907,19.24,3638301,0
2009-02-09,18.072,18.746,17.622,18.566,2439059,0
2009-02-10,18.423,18.585,18.099,18.296,2522992,0
2009-02-11,18.576,18.98,18.467,18.853,1432463,0
2009-02-12,18.629,19.176,18.612,19.113,1183723,0
2009-02-13,19.07,19.303,18.943,19.098,1222948,0
2009-02-17,18.755,19.131,18.467,18.88,1451926,0
2009-02-18,19.033,19.033,18.072,18.405,1554015,0
2009-02-19,18.501,18.681,18.26,18.457,1121200,0
2009-02-20,18.305,18.638,17.972,18.359,2906662,0
2009-02-23,18.629,18.629,18.034,18.161,2178309,0
2009-02-24,18.26,18.448,18.034,18.378,1184162,0
2009-02-25,18.305,18.413,17.694,17.847,1117275,0
2009-02-26,18.26,18.26,17.63,17.684,2485886,0
2009-02-27,17.11,17.379,16.553,16.569,2801426,0
2009-03-02,16.265,16.265,15.232,15.26,3205762,0
2009-03-03,15.482,16.13,15.431,15.96,2985909,0
2009-03-04,15.97,16.69,15.932,16.444,2596614,0
2009-03-05,16.211,16.274,15.602,15.697,2236479,0
2009-03-06,15.81,16.158,15.545,15.97,2122657,0
2009-03-09,15.97,15.98,14.944,15.276,2665630,0
2009-03-10,15.706,15.706,15.385,15.662,2515470,0
2009-03-11,15.681,15.81,15.439,15.517,1761510,0
2009-03-12,15.536,16.202,15.276,16.158,4006965,0
2009-03-13,16.358,16.426,15.725,16.238,2425745,0
2009-03-16,16.399,16.624,16.177,16.211,1788272,0
2009-03-17,15.662,15.725,14.557,15.133,9122146,0
2009-03-18,15.196,15.637,15.177,15.517,3148931,0
2009-03-19,15.662,15.681,15.017,15.15,2911655,0
2009-03-20,14.89,15.216,14.145,14.512,5717765,0
2009-03-23,14.925,15.177,14.692,15.133,2228105,0
2009-03-24,14.649,14.746,14.235,14.297,3381152,0
2009-03-25,14.656,14.756,14.414,14.736,5106003,0
2009-03-26,14.827,15.818,14.827,15.818,4365162,0
2009-03-27,15.536,15.913,15.536,15.725,1459780,0
2009-03-30,15.517,15.725,15.322,15.501,1500971,0
2009-03-31,16.358,16.399,15.689,15.877,3011035,0
2009-04-01,15.564,15.564,15.007,15.357,2212041,0
2009-04-02,15.96,16.068,15.621,15.672,3008827,0
2009-04-03,15.725,15.989,15.517,15.715,1465850,0
2009-04-06,15.602,15.852,15.457,15.583,1076504,0
2009-04-07,15.511,15.81,15.385,15.583,1209993,0
2009-04-08,15.602,15.81,15.527,15.637,1406410,0
2009-04-09,15.913,16.068,15.834,16.024,1695721,0
2009-04-13,15.95,16.328,15.904,16.256,1028188,0
2009-04-14,16.177,16.561,16.177,16.426,1428047,0
2009-04-15,16.417,16.913,16.274,16.578,1629188,0
2009-04-16,16.732,16.913,16.587,16.785,1277669,0
2009-04-17,16.85,17.335,16.803,17.135,1528732,0
2009-04-20,16.904,17.164,16.444,16.749,2319171,0
2009-04-21,16.715,17.001,16.578,16.937,1865121,0
2009-04-22,16.758,17.127,16.587,17.029,1833277,0
2009-04-23,17.029,17.379,16.544,16.767,2635559,0
2009-04-24,16.821,17.039,16.536,16.965,941612,0
2009-04-27,16.777,17.135,16.661,17.011,1061276,0
2009-04-28,16.831,17.145,16.813,16.85,987609,0
2009-04-29,16.993,17.398,16.896,17.263,1487302,0
2009-04-30,17.444,17.731,17.11,17.281,1436746,0
2009-05-01,17.315,17.415,16.946,17.102,891641,0
2009-05-04,17.281,17.289,16.993,17.219,1466326,0
2009-05-05,17.154,17.315,16.841,17.299,1703424,0
2009-05-06,17.398,17.748,16.946,17.154,1510826,0
2009-05-07,17.515,17.667,17.371,17.523,1968248,0
2009-05-08,17.731,18.457,17.183,18.315,3408380,0
2009-05-11,17.972,18.054,17.714,17.912,1599269,0
2009-05-12,17.827,17.827,17.398,17.63,1510373,0
2009-05-13,17.523,17.714,17.315,17.398,1363139,0
2009-05-14,17.479,17.523,17.039,17.254,1105417,0
2009-05-15,16.965,17.371,16.831,17.335,1924839,0
2009-05-18,17.424,17.585,17.199,17.453,1627332,0
2009-05-19,17.344,17.424,17.145,17.183,1493207,0
2009-05-20,17.308,17.344,16.965,17.02,1610754,0
2009-05-21,16.85,16.913,16.561,16.624,2165750,0
2009-05-22,16.831,17.039,16.699,16.724,2037125,0
2009-05-26,16.578,16.651,16.444,16.606,2825873,0
2009-05-27,16.536,16.69,16.399,16.408,1616574,0
2009-05-28,16.463,16.519,16.177,16.229,1313869,0
2009-05-29,16.436,16.661,16.194,16.661,1223226,0
2009-06-01,16.85,16.85,16.311,16.749,1467788,0
2009-06-02,16.643,17.453,16.578,17.362,2009739,0
2009-06-03,17.308,17.569,17.246,17.379,1559887,0
2009-06-04,17.362,17.46,16.767,17.199,2789370,0
2009-06-05,17.173,17.453,17.075,17.415,1196623,0
2009-06-08,17.424,17.424,17.039,17.281,1179152,0
2009-06-09,17.281,17.379,17.183,17.263,605112,0
2009-06-10,17.523,17.523,17.118,17.263,781041,0
2009-06-11,17.533,17.81,17.505,17.684,1013774,0
2009-06-12,17.639,18.034,17.523,18.017,1437600,0
2009-06-15,17.847,17.847,17.585,17.783,1465745,0
2009-06-16,17.82,17.856,17.352,17.469,919939,0
2009-06-17,17.199,17.912,17.154,17.704,853307,0
2009-06-18,17.684,17.989,17.622,17.874,1036538,0
2009-06-19,17.972,18.26,17.912,17.937,1160657,0
2009-06-22,17.827,17.883,17.335,17.434,1448134,0
2009-06-23,17.415,17.444,17.127,17.352,1462558,0
2009-06-24,17.46,17.783,17.299,17.614,1253375,0
2009-06-25,17.614,18.234,17.46,18.151,1724806,0
2009-06-26,18.135,18.521,18.062,18.476,1751876,0
2009-06-29,18.556,18.709,18.323,18.673,1041777,0
2009-06-30,18.736,18.827,18.242,18.296,1196364,0
2009-07-01,18.296,18.405,17.773,18.151,2366568,0
2009-07-02,18.007,18.072,17.793,17.8,953128,0
2009-07-06,17.731,17.856,17.523,17.649,795335,0
2009-07-07,17.694,17.954,17.667,17.766,904151,0
2009-07-08,17.874,17.874,17.622,17.731,686423,0
2009-07-09,17.865,17.972,17.63,17.827,893042,0
2009-07-10,18.034,18.151,17.847,17.937,1194402,0
2009-07-13,17.989,18.135,17.694,17.837,2283949,0
2009-07-14,17.783,17.937,17.639,17.912,976736,0
2009-07-15,18.034,18.034,17.81,17.92,861492,0
2009-07-16,17.92,18.242,17.883,18.196,470626,0
2009-07-17,18.144,18.161,17.704,17.8,841995,0
2009-07-20,18.135,18.214,17.515,17.658,1524218,0
2009-07-21,17.766,17.847,17.542,17.748,744108,0
2009-07-22,17.892,18.135,17.684,17.714,1272405,0
2009-07-23,17.748,18.188,17.704,17.793,934314,0
2009-07-24,17.748,17.892,17.704,17.892,746650,0
2009-07-27,18.359,18.647,17.865,18.151,1282845,0
2009-07-28,17.972,18.405,17.937,18.017,873939,0
2009-07-29,17.856,18.214,17.856,17.954,858510,0
2009-07-30,18.027,18.279,18.007,18.171,938026,0
2009-07-31,18.108,18.467,18.09,18.423,1508611,0
2009-08-03,18.585,18.89,18.423,18.871,1685499,0
2009-08-04,18.89,19.05,18.791,18.943,1030858,0
2009-08-05,18.96,19.213,18.951,19.043,1402419,0
2009-08-06,19.167,19.382,18.791,18.871,1815886,0
2009-08-07,19.806,20.633,19.806,20.326,4358381,0
2009-08-10,20.642,20.642,19.77,20.256,1812395,0
2009-08-11,20.219,20.38,20.165,20.293,1164839,0
2009-08-12,20.301,20.613,20.219,20.425,1237170,0
2009-08-13,20.706,20.793,20.256,20.363,786934,0
2009-08-14,20.527,20.767,20.326,20.489,1197529,0
2009-08-17,20.283,20.542,20.219,20.301,840379,0
2009-08-18,20.219,20.326,20.013,20.256,869121,0
2009-08-19,20.093,20.587,20.032,20.425,1349265,0
2009-08-20,20.202,20.38,20.074,20.283,727843,0
2009-08-21,20.264,20.498,20.202,20.31,994806,0
2009-08-24,19.93,20.542,19.93,20.463,1314227,0
2009-08-25,20.542,20.706,20.498,20.66,1315537,0
2009-08-26,20.578,20.741,20.463,20.527,628537,0
2009-08-27,20.587,20.587,20.175,20.463,839475,0
2009-08-28,20.716,20.716,20.425,20.568,1561352,0
2009-08-31,20.471,20.67,20.38,20.623,893416,0
2009-09-01,20.559,20.651,20.256,20.398,1671998,0
2009-09-02,20.363,20.463,20.264,20.363,1359016,0
2009-09-03,20.481,20.542,20.247,20.534,654462,0
2009-09-04,20.568,20.623,20.444,20.463,1161827,0
2009-09-08,20.775,20.955,20.326,20.527,1301216,0
2009-09-09,20.453,20.848,20.398,20.757,717514,0
2009-09-10,20.911,20.911,20.595,20.716,692306,0
2009-09-11,20.633,20.741,20.542,20.604,519666,0
2009-09-14,20.463,20.67,20.425,20.559,517034,0
2009-09-15,20.559,20.651,20.508,20.568,506972,0
2009-09-16,20.623,20.749,20.453,20.651,916170,0
2009-09-17,20.578,20.67,20.319,20.345,1213855,0
2009-09-18,20.373,20.542,20.373,20.453,1051776,0
2009-09-21,20.363,20.67,20.264,20.463,914105,0
2009-09-22,20.687,20.687,20.175,20.38,1403840,0
2009-09-23,20.425,20.604,20.301,20.345,1035558,0
2009-09-24,20.518,20.604,20.175,20.219,1134639,0
2009-09-25,20.202,20.219,19.723,19.761,1716406,0
2009-09-28,19.789,20.219,19.663,20.04,1046339,0
2009-09-29,20.202,20.31,20.04,20.219,1037333,0
2009-09-30,20.363,20.527,20.128,20.31,1200021,0
2009-10-01,20.38,20.407,19.789,19.806,1006317,0
2009-10-02,19.833,20.293,19.816,19.913,1331884,0
2009-10-05,19.868,19.868,19.259,19.401,2363081,0
2009-10-06,19.833,20.058,19.688,19.733,2046763,0
2009-10-07,19.913,19.959,19.32,19.545,2170562,0
2009-10-08,20.113,20.202,19.761,20.084,2785319,0
2009-10-09,20.293,20.66,20.256,20.551,1860244,0
2009-10-12,20.973,21.074,20.894,21.055,1654522,0
2009-10-13,21.854,21.937,21.199,21.361,3633590,0
2009-10-14,21.469,21.55,21.162,21.369,2465869,0
2009-10-15,21.495,21.739,21.441,21.729,1621407,0
2009-10-16,21.835,21.927,21.729,21.872,1706770,0
2009-10-19,21.982,22.116,21.89,22.079,1658911,0
2009-10-20,21.999,22.144,21.919,22.134,1843027,0
2009-10-21,22.204,22.369,22.017,22.144,2679722,0
2009-10-22,22.051,22.403,22.017,22.314,1215739,0
2009-10-23,22.403,22.54,22.163,22.323,1018878,0
2009-10-26,22.403,22.691,22.36,22.403,1653310,0
2009-10-27,22.342,22.548,22.098,22.222,1850914,0
2009-10-28,22.267,22.42,21.748,21.81,2237405,0
2009-10-29,22.059,22.305,21.835,22.276,2018011,0
2009-10-30,22.231,22.522,22.107,22.116,1299047,0
2009-11-02,22.204,22.36,22.017,22.276,1321041,0
2009-11-03,22.116,22.258,21.775,22.017,1784155,0
2009-11-04,22.059,22.305,21.973,22.178,1725175,0
2009-11-05,22.178,22.755,22.116,22.483,1720943,0
2009-11-06,21.89,21.89,21.047,21.305,5066230,0
2009-11-09,22.222,22.258,21.919,22.116,3470413,0
2009-11-10,21.955,22.069,21.937,22.007,1871862,0
2009-11-11,22.017,22.126,21.835,21.973,1278521,0
2009-11-12,21.973,22.239,21.919,22.017,1306900,0
2009-11-13,22.36,22.771,22.305,22.709,1975130,0
2009-11-16,22.709,23.202,22.627,22.995,1352600,0
2009-11-17,22.951,22.995,22.7,22.88,1000246,0
2009-11-18,22.934,22.995,22.663,22.852,1484390,0
2009-11-19,22.654,22.934,22.556,22.771,1598410,0
2009-11-20,22.718,22.728,22.385,22.574,1356429,0
2009-11-23,22.691,22.916,22.548,22.671,695817,0
2009-11-24,22.61,22.916,22.512,22.852,1138220,0
2009-11-25,23.005,23.525,22.897,23.464,1461046,0
2009-11-27,23.077,23.077,21.118,22.645,1049410,0
2009-11-30,22.565,22.788,22.314,22.591,1352067,0
2009-12-01,22.78,23.058,22.78,22.977,1339061,0
2009-12-02,23.068,23.408,23.014,23.329,948740,0
2009-12-03,23.408,23.571,23.105,23.148,832882,0
2009-12-04,23.364,23.525,23.276,23.474,853169,0
2009-12-07,23.408,23.732,23.346,23.474,862698,0
2009-12-08,23.32,23.382,23.05,23.13,1076205,0
2009-12-09,23.256,23.482,23.157,23.346,904568,0
2009-12-10,23.399,23.815,23.382,23.75,833203,0
2009-12-11,23.796,23.893,23.653,23.75,378944,0
2009-12-14,23.884,23.884,23.606,23.796,489239,0
2009-12-15,23.669,23.877,23.616,23.732,723347,0
2009-12-16,23.868,23.868,23.399,23.455,1016767,0
2009-12-17,23.354,23.364,22.654,22.951,1631951,0
2009-12-18,23.014,23.184,22.852,22.934,1061311,0
2009-12-21,23.105,23.447,23.068,23.276,524520,0
2009-12-22,23.418,23.635,23.285,23.464,1007991,0
2009-12-23,23.688,23.713,23.447,23.588,619701,0
2009-12-24,23.669,23.788,23.464,23.553,182741,0
2009-12-28,23.553,23.669,23.437,23.669,242995,0
2009-12-29,23.553,23.986,23.553,23.852,614173,0
2009-12-30,23.713,23.893,23.543,23.705,564478,0
2009-12-31,23.653,23.911,23.464,23.49,495973,0
2010-01-04,23.653,23.859,23.49,23.713,1853050,0
2010-01-05,23.285,23.285,22.502,22.709,2848519,0
2010-01-06,23.005,23.474,23.005,23.447,2036750,0
2010-01-07,23.49,23.606,23.31,23.482,1008580,0
2010-01-08,23.49,23.653,23.068,23.464,1844619,0
2010-01-11,23.606,23.74,23.346,23.74,905493,0
2010-01-12,23.697,23.705,23.077,23.114,1127069,0
2010-01-13,23.382,23.58,23.239,23.455,2089601,0
2010-01-14,23.427,23.635,23.408,23.616,1110900,0
2010-01-15,23.616,23.635,23.31,23.437,817241,0
2010-01-19,23.408,23.805,23.408,23.778,796247,0
2010-01-20,23.713,23.929,23.606,23.778,782006,0
2010-01-21,23.796,23.832,23.138,23.337,977947,0
2010-01-22,23.408,23.852,23.302,23.346,1531576,0
2010-01-25,23.525,23.995,23.392,23.832,2575109,0
2010-01-26,23.75,24.263,23.75,24.022,1863717,0
2010-01-27,23.92,23.92,23.455,23.669,1172540,0
2010-01-28,23.653,23.796,23.157,23.408,1031747,0
2010-01-29,23.464,23.543,22.977,22.977,1203880,0
2010-02-01,23.077,23.202,22.916,23.122,847762,0
2010-02-02,23.157,23.49,23.122,23.464,1542577,0
2010-02-03,23.346,23.543,23.266,23.437,1356530,0
2010-02-04,23.373,23.482,22.7,22.88,2182404,0
2010-02-05,24.712,24.938,23.859,24.668,5465711,0
2010-02-08,24.794,24.828,24.552,24.638,2433990,0
2010-02-09,24.803,24.803,24.012,24.391,1725400,0
2010-02-10,24.401,24.614,24.164,24.391,765204,0
2010-02-11,24.408,25.017,24.219,24.938,2028351,0
2010-02-12,24.776,25.207,24.731,25.154,1985529,0
2010-02-16,25.217,25.217,24.712,24.92,1351820,0
2010-02-17,24.794,25.1,24.685,25.062,1385694,0
2010-02-18,25.081,25.855,25.081,25.8,2292898,0
2010-02-19,25.744,25.917,25.613,25.819,1993291,0
2010-02-22,25.933,26.23,25.675,26.044,1710758,0
2010-02-23,25.961,26.017,25.546,25.584,1064803,0
2010-02-24,25.584,25.855,25.424,25.846,928187,0
2010-02-25,25.631,25.88,25.434,25.855,930050,0
2010-02-26,25.837,25.872,25.555,25.647,1639890,0
2010-03-01,25.753,26.159,25.647,26.141,715582,0
2010-03-02,26.24,26.752,26.213,26.465,1283575,0
2010-03-03,26.555,26.698,26.465,26.628,843435,0
2010-03-04,26.679,26.679,26.419,26.555,759094,0
2010-03-05,26.599,26.735,26.328,26.735,654219,0
2010-03-08,26.78,26.78,26.518,26.591,727091,0
2010-03-09,26.482,26.771,26.419,26.67,663955,0
2010-03-10,26.771,27.246,26.771,27.039,2076166,0
2010-03-11,27.121,27.256,26.958,27.246,1279049,0
2010-03-12,27.329,27.338,26.941,27.264,601109,0
2010-03-15,27.166,27.273,27.048,27.246,498238,0
2010-03-16,27.282,27.452,27.246,27.408,585314,0
2010-03-17,27.472,27.811,27.472,27.768,898591,0
2010-03-18,27.66,28.217,27.545,28.171,1350127,0
2010-03-19,28.02,28.145,27.811,27.94,1965827,0
2010-03-22,27.76,28.253,27.66,28.046,737826,0
2010-03-23,28.145,28.272,27.94,28.227,542693,0
2010-03-24,28.19,28.531,28.19,28.488,1067334,0
2010-03-25,28.531,28.776,28.387,28.387,794218,0
2010-03-26,28.415,28.531,28.217,28.288,526534,0
2010-03-29,28.406,28.603,28.262,28.531,495679,0
2010-03-30,28.603,28.756,28.452,28.695,527852,0
2010-03-31,28.415,28.776,28.415,28.595,686811,0
2010-04-01,28.639,28.711,28.334,28.631,801309,0
2010-04-05,28.738,28.829,28.452,28.568,783788,0
2010-04-06,28.658,28.675,28.245,28.406,1122365,0
2010-04-07,28.387,28.442,27.948,28.145,894412,0
2010-04-08,28.029,28.207,27.302,27.578,2045217,0
2010-04-09,27.527,27.687,27.472,27.67,1074676,0
2010-04-12,27.75,27.792,27.67,27.68,751040,0
2010-04-13,27.67,27.857,27.613,27.811,972261,0
2010-04-14,27.921,27.991,27.811,27.921,1068176,0
2010-04-15,27.921,28.055,27.811,27.829,1156842,0
2010-04-16,27.904,28.038,27.554,27.687,1005552,0
2010-04-19,27.588,27.839,27.554,27.792,657414,0
2010-04-20,28.064,28.675,28.064,28.548,1292934,0
2010-04-21,28.845,28.998,28.245,28.46,1101079,0
2010-04-22,28.468,28.649,28.307,28.649,1237314,0
2010-04-23,28.548,28.695,28.377,28.577,505485,0
2010-04-26,28.622,28.838,28.324,28.406,515055,0
2010-04-27,28.083,28.083,27.354,27.38,1311142,0
2010-04-28,27.425,28.227,27.329,27.849,1375319,0
2010-04-29,27.811,28.514,27.696,27.715,1579815,0
2010-04-30,29.648,31.75,29.648,30.753,6916444,0
2010-05-03,30.553,30.866,29.835,30.86,2436558,0
2010-05-04,30.312,30.5,30.032,30.419,1667944,0
2010-05-05,30.213,30.537,30.131,30.375,1296905,0
2010-05-06,30.347,30.365,28.766,29.51,2341628,0
2010-05-07,29.295,29.295,28.1,28.595,3165430,0
2010-05-10,29.223,29.907,29.18,29.844,1368738,0
2010-05-11,29.475,30.697,29.431,30.355,2258351,0
2010-05-12,30.5,30.983,30.254,30.894,1352978,0
2010-05-13,30.661,31.217,30.661,30.924,1244428,0
2010-05-14,30.894,31.094,30.537,30.689,1247771,0
2010-05-17,30.697,30.894,30.419,30.876,1031023,0
2010-05-18,30.434,30.472,29.771,29.852,1614552,0
2010-05-19,28.973,29.349,28.577,29.072,2861387,0
2010-05-20,28.217,28.46,27.508,28.11,2978254,0
2010-05-21,26.941,27.776,26.637,27.472,2558699,0
2010-05-24,27.139,28.324,27.085,27.904,2376945,0
2010-05-25,26.913,27.904,26.457,27.857,1977273,0
2010-05-26,27.857,28.351,27.452,27.472,2446971,0
2010-05-27,27.849,28.649,27.849,28.631,1169958,0
2010-05-28,28.531,28.665,28.245,28.262,1747605,0
2010-06-01,28.227,29.072,28.227,28.442,1604536,0
2010-06-02,28.577,29.205,28.442,29.197,781128,0
2010-06-03,29.133,29.648,29.133,29.441,1195825,0
2010-06-04,29.133,29.546,28.845,28.954,1566836,0
2010-06-07,28.964,28.964,28.245,28.281,1551749,0
2010-06-08,28.162,28.262,27.715,28.227,1224985,0
2010-06-09,28.406,28.685,28.038,28.162,1074037,0
2010-06-10,28.369,28.665,28.245,28.603,769342,0
2010-06-11,28.432,28.989,28.334,28.926,741579,0
2010-06-14,29.16,29.519,29.115,29.261,771615,0
2010-06-15,29.313,29.726,28.899,29.7,1063135,0
2010-06-16,29.441,29.656,29.377,29.412,1103475,0
2010-06-17,29.51,29.51,28.899,29.072,1057136,0
2010-06-18,28.936,28.982,28.387,28.468,1675647,0
2010-06-21,28.738,29.106,28.452,28.595,1039420,0
2010-06-22,28.695,29.044,28.387,28.432,1353283,0
2010-06-23,28.432,28.432,27.631,27.839,1461723,0
2010-06-24,27.811,27.957,27.517,27.588,1717214,0
2010-06-25,27.715,27.857,27.443,27.715,1493993,0
2010-06-28,27.613,27.982,27.462,27.696,680780,0
2010-06-29,27.536,27.631,27.085,27.202,1111062,0
2010-06-30,27.192,27.776,27.192,27.329,1133499,0
2010-07-01,27.183,27.183,26.347,26.78,1883636,0
2010-07-02,26.941,27.734,26.923,27.49,1656732,0
2010-07-06,27.857,28.19,27.569,27.839,1243525,0
2010-07-07,27.792,28.809,27.792,28.766,924610,0
2010-07-08,29.008,29.205,28.892,29.205,1351845,0
2010-07-09,29.189,29.313,29.072,29.18,665560,0
2010-07-12,29.025,29.51,28.873,29.358,969814,0
2010-07-13,29.629,29.826,29.475,29.762,1296856,0
2010-07-14,29.546,30.024,29.5,30.024,903579,0
2010-07-15,29.969,30.085,29.8,30.032,982167,0
2010-07-16,29.923,29.96,29.7,29.861,1885912,0
2010-07-19,29.752,29.771,28.873,29.072,1212373,0
2010-07-20,28.801,29.097,28.424,29.053,817381,0
2010-07-21,29.197,29.197,28.324,28.387,1089924,0
2010-07-22,28.658,29.025,28.468,28.892,700624,0
2010-07-23,28.766,29.546,28.766,29.51,714775,0
2010-07-26,29.17,29.313,28.801,29.062,1178240,0
2010-07-27,29.106,29.16,28.675,28.756,750549,0
2010-07-28,28.809,28.865,28.595,28.658,662996,0
2010-07-29,28.873,28.989,28.631,28.756,1061533,0
2010-07-30,29.072,29.771,29.072,29.51,1289755,0
2010-08-02,29.861,30.122,29.656,30.077,1443816,0
2010-08-03,29.931,30.633,29.914,30.284,1059490,0
2010-08-04,30.312,30.626,30.077,30.41,1118337,0
2010-08-05,30.33,30.661,30.213,30.572,696338,0
2010-08-06,29.682,29.682,28.801,29.197,2432617,0
2010-08-09,29.377,29.5,29.152,29.441,1048464,0
2010-08-10,29.251,29.251,28.658,28.873,1620147,0
2010-08-11,28.198,28.748,28.198,28.452,1173867,0
2010-08-12,28.236,28.236,27.776,27.904,1284625,0
2010-08-13,27.849,28.452,27.76,28.198,746110,0
2010-08-16,28.083,28.245,27.913,28.227,531530,0
2010-08-17,28.343,29.053,28.262,28.838,988788,0
2010-08-18,28.748,28.982,28.531,28.568,957868,0
2010-08-19,28.539,28.899,28.18,28.496,1318706,0
2010-08-20,28.387,28.432,27.857,28.207,609022,0
2010-08-23,28.377,28.695,28.18,28.18,403338,0
2010-08-24,27.867,27.867,27.302,27.346,1086358,0
2010-08-25,27.246,27.362,26.752,27.264,1318055,0
2010-08-26,27.246,27.389,26.834,26.852,920854,0
2010-08-27,26.941,27.545,26.797,27.49,610936,0
2010-08-30,27.408,27.49,27.094,27.13,625110,0
2010-08-31,26.986,27.292,26.663,27.085,1085926,0
2010-09-01,27.38,27.857,27.38,27.706,964832,0
2010-09-02,27.66,28.316,27.66,28.297,691603,0
2010-09-03,28.531,29.015,28.488,28.964,807799,0
2010-09-07,29.17,29.331,28.577,28.801,642434,0
2010-09-08,28.845,28.917,28.452,28.478,468934,0
2010-09-09,28.639,29.133,28.639,29.089,557296,0
2010-09-10,29.106,29.143,28.964,29.035,355619,0
2010-09-13,29.278,29.826,29.278,29.707,601733,0
2010-09-14,29.602,29.835,29.431,29.743,536090,0
2010-09-15,29.716,30.195,29.656,30.041,740436,0
2010-09-16,29.835,30.041,29.809,29.898,602909,0
2010-09-17,29.8,29.914,29.611,29.707,648843,0
2010-09-20,29.819,29.898,29.691,29.8,1123710,0
2010-09-21,29.819,29.881,28.917,29.133,1982546,0
2010-09-22,29.152,29.656,29.025,29.303,859844,0
2010-09-23,29.115,29.358,28.982,29.072,606283,0
2010-09-24,29.395,29.583,29.152,29.5,783553,0
2010-09-27,29.412,29.707,28.998,29.528,835561,0
2010-09-28,29.564,29.673,29.223,29.592,786215,0
2010-09-29,29.441,29.441,28.72,28.954,1383693,0
2010-09-30,29.412,29.735,29.349,29.483,1384290,0
2010-10-01,29.656,29.673,29.215,29.5,713714,0
2010-10-04,29.5,29.537,29.008,29.143,499181,0
2010-10-05,29.339,29.835,29.339,29.771,739930,0
2010-10-06,29.871,30.067,29.8,29.871,721483,0
2010-10-07,29.95,29.95,29.286,29.395,387807,0
2010-10-08,29.339,29.682,29.143,29.349,760827,0
2010-10-11,29.349,29.358,29.08,29.115,746556,0
2010-10-12,29.044,29.143,28.649,28.998,400308,0
2010-10-13,29.089,29.089,28.46,28.496,2464695,0
2010-10-14,28.585,28.658,28.397,28.468,1033993,0
2010-10-15,28.801,29.025,28.171,28.387,1636460,0
2010-10-18,28.334,28.531,28.154,28.262,2147632,0
2010-10-19,27.839,28.091,27.338,27.416,3192742,0
2010-10-20,27.554,27.839,27.5,27.802,2374580,0
2010-10-21,27.94,28.531,27.94,28.18,1198512,0
2010-10-22,28.171,28.558,28.145,28.387,616941,0
2010-10-25,28.46,28.855,28.236,28.236,1452528,0
2010-10-26,28.128,28.704,27.948,28.307,990280,0
2010-10-27,28.539,28.882,28.46,28.845,1693038,0
2010-10-28,29.133,29.223,28.766,28.766,2198534,0
2010-10-29,29.898,30.105,28.424,28.639,3269033,0
2010-11-01,28.776,28.982,27.991,28.207,2105797,0
2010-11-02,28.316,28.496,28.091,28.369,787350,0
2010-11-03,28.397,28.791,28.281,28.748,1031678,0
2010-11-04,29.251,29.421,29.152,29.386,1079299,0
2010-11-05,29.412,30.014,29.403,30.014,1186545,0
2010-11-08,29.752,29.781,29.421,29.771,781557,0
2010-11-09,29.752,30.095,29.546,29.639,1238440,0
2010-11-10,29.743,30.105,29.682,30.041,873215,0
2010-11-11,29.889,30.419,29.889,30.284,1079543,0
2010-11-12,30.059,30.392,29.819,29.95,806278,0
2010-11-15,30.041,30.312,30.032,30.05,829618,0
2010-11-16,29.791,29.819,29.08,29.458,825942,0
2010-11-17,29.45,29.656,29.232,29.441,502106,0
2010-11-18,29.62,29.673,29.295,29.458,606078,0
2010-11-19,29.468,29.602,29.295,29.339,525052,0
2010-11-22,28.973,29.331,28.748,29.025,2216953,0
2010-11-23,28.738,28.801,28.568,28.665,1656297,0
2010-11-24,28.845,29.367,28.801,29.278,621353,0
2010-11-26,28.695,29.035,28.548,28.917,275389,0
2010-11-29,28.882,29.242,28.442,29.125,1566094,0
2010-11-30,28.954,28.964,28.658,28.711,1324668,0
2010-12-01,29.08,29.546,29.008,29.546,1217700,0
2010-12-02,29.475,30.085,29.475,30.05,905973,0
2010-12-03,29.95,30.427,29.95,30.14,1297580,0
2010-12-06,30.007,30.077,29.62,30.014,791005,0
2010-12-07,30.221,30.221,29.665,29.762,1075668,0
2010-12-08,29.781,29.931,29.629,29.771,655380,0
2010-12-09,29.999,30.131,29.871,29.979,593711,0
2010-12-10,30.041,30.041,29.639,29.989,942998,0
2010-12-13,29.969,30.274,29.889,29.999,731148,0
2010-12-14,29.923,31.191,29.923,31.03,1544545,0
2010-12-15,31.396,31.452,31.074,31.318,1290541,0
2010-12-16,31.344,31.415,31.084,31.254,1177791,0
2010-12-17,31.282,32.036,31.244,31.966,1634449,0
2010-12-20,31.928,32.063,31.622,31.668,672377,0
2010-12-21,31.713,31.801,31.461,31.553,783003,0
2010-12-22,31.767,32.217,31.668,31.999,892957,0
2010-12-23,32.081,32.261,31.866,31.992,510468,0
2010-12-27,31.884,31.992,31.713,31.722,285647,0
2010-12-28,31.722,31.722,31.254,31.594,468776,0
2010-12-29,31.75,31.838,31.405,31.506,537097,0
2010-12-30,31.604,32.126,31.594,31.828,460670,0
2010-12-31,31.695,31.695,31.102,31.128,535327,0
2011-01-03,31.444,31.562,31.273,31.47,780162,0
2011-01-04,31.604,31.776,31.318,31.705,897839,0
2011-01-05,31.543,31.543,30.885,31.066,1225771,0
2011-01-06,31.173,31.362,30.876,30.993,734494,0
2011-01-07,30.967,30.967,30.177,30.312,1088549,0
2011-01-10,30.014,30.085,29.791,29.979,1390936,0
2011-01-11,30.014,30.032,29.242,29.349,2235962,0
2011-01-12,29.611,29.809,29.441,29.809,1558081,0
2011-01-13,29.441,29.716,28.989,29.682,1614754,0
2011-01-14,29.743,29.826,29.468,29.648,978358,0
2011-01-18,29.602,29.923,29.51,29.861,1054641,0
2011-01-19,29.8,30.014,29.16,29.278,1182362,0
2011-01-20,29.035,29.115,28.603,28.829,1714385,0
2011-01-21,28.973,28.982,28.603,28.756,1177554,0
2011-01-24,28.855,29.16,28.728,28.964,1941726,0
2011-01-25,28.838,28.926,28.539,28.685,2545128,0
2011-01-26,28.829,28.998,28.531,28.766,2517279,0
2011-01-27,28.748,29.999,28.72,29.7,2496734,0
2011-01-28,28.029,28.892,27.65,27.931,4624958,0
2011-01-31,28.406,28.665,28.01,28.297,3039337,0
2011-02-01,27.561,28.074,27.192,27.65,6096936,0
2011-02-02,27.68,28.415,27.641,28.324,2295762,0
2011-02-03,28.361,28.809,28.307,28.766,1624500,0
2011-02-04,28.946,29.106,28.704,28.936,1200561,0
2011-02-07,28.946,29.377,28.892,29.097,958743,0
2011-02-08,29.205,29.395,29.072,29.331,1105438,0
2011-02-09,29.197,29.205,28.926,28.998,961913,0
2011-02-10,28.855,29.125,28.855,29.008,1049791,0
2011-02-11,28.899,29.17,28.728,29.133,1035151,0
2011-02-14,29.025,29.025,28.603,28.873,1104822,0
2011-02-15,28.899,29.295,28.892,29.072,1025454,0
2011-02-16,29.197,29.537,29.16,29.412,1045107,0
2011-02-18,29.403,29.592,29.321,29.51,470231,0
2011-02-22,29.16,29.17,28.665,28.748,900628,0
2011-02-23,28.728,28.791,28.137,28.288,923187,0
2011-02-24,28.217,28.369,27.776,27.948,1300241,0
2011-02-25,27.948,28.272,27.821,28.272,994479,0
2011-02-28,28.281,28.522,28.281,28.397,794794,0
2011-03-01,28.488,28.658,28.083,28.281,911536,0
2011-03-02,28.207,28.639,28.055,28.452,1051864,0
2011-03-03,28.665,29.313,28.631,29.232,922242,0
2011-03-04,29.053,29.089,28.531,28.704,901926,0
2011-03-07,28.776,28.855,28.488,28.568,1192420,0
2011-03-08,28.612,28.964,28.334,28.892,801688,0
2011-03-09,28.514,28.612,28.11,28.253,1198817,0
2011-03-10,27.921,28.02,27.68,27.821,756859,0
2011-03-11,27.776,28.074,27.596,27.982,596281,0
2011-03-14,27.776,27.948,27.434,27.527,756062,0
2011-03-15,26.716,27.166,26.618,27.022,905645,0
2011-03-16,26.941,27.13,26.771,26.86,1194763,0
2011-03-17,27.174,27.302,27.031,27.121,1118428,0
2011-03-18,27.237,27.508,26.958,27.031,1130846,0
2011-03-21,27.273,27.742,27.21,27.434,803228,0
2011-03-22,27.425,27.536,27.311,27.371,737203,0
2011-03-23,27.256,27.256,26.546,26.707,1425305,0
2011-03-24,26.742,26.807,26.277,26.67,1688969,0
2011-03-25,26.679,27.21,26.645,27.003,750661,0
2011-03-28,27.094,27.192,26.968,26.986,1022882,0
2011-03-29,26.931,27.237,26.877,27.039,1063717,0
2011-03-30,27.048,27.147,26.877,26.913,954483,0
2011-03-31,26.887,27.039,26.78,26.958,961903,0
2011-04-01,27.156,27.156,26.716,26.807,1207374,0
2011-04-04,26.869,26.95,26.475,26.618,1230302,0
2011-04-05,26.527,27.022,26.465,26.986,1506174,0
2011-04-06,27.443,28.262,27.443,28.02,1662289,0
2011-04-07,27.973,28.118,27.792,27.857,1030710,0
2011-04-08,28.046,28.253,28.01,28.118,1165346,0
2011-04-11,28.171,28.324,28.046,28.227,726903,0
2011-04-12,28.137,28.531,28.038,28.531,1280848,0
2011-04-13,28.809,28.989,28.72,28.936,2303320,0
2011-04-14,28.954,29.115,28.738,29.035,1604741,0
2011-04-15,29.025,29.377,29.025,29.278,874818,0
2011-04-18,29.215,29.421,29.115,29.349,1721076,0
2011-04-19,29.321,29.483,29.242,29.483,833769,0
2011-04-20,29.656,29.871,29.639,29.835,712763,0
2011-04-21,29.881,30.23,29.852,30.067,546857,0
2011-04-25,29.999,30.05,29.629,29.791,431164,0
2011-04-26,29.914,30.312,29.835,30.095,593053,0
2011-04-27,30.131,30.481,30.041,30.481,776458,0
2011-04-28,30.185,30.453,30.122,30.203,1360884,0
2011-04-29,28.989,29.106,27.991,28.658,3485485,0
2011-05-02,28.612,28.855,28.548,28.756,1309515,0
2011-05-03,28.658,28.756,28.595,28.704,930658,0
2011-05-04,28.675,28.801,28.496,28.496,906123,0
2011-05-05,28.316,28.748,28.227,28.522,926980,0
2011-05-06,29.089,29.205,28.829,29.025,1254066,0
2011-05-09,28.946,29.106,28.855,28.954,1092313,0
2011-05-10,28.964,29.215,28.892,29.205,540874,0
2011-05-11,29.125,29.205,28.791,28.946,552664,0
2011-05-12,28.899,29.189,28.612,29.16,640563,0
2011-05-13,28.989,29.025,27.991,28.324,1986463,0
2011-05-16,28.171,28.351,28.038,28.262,1226568,0
2011-05-17,28.227,28.272,27.965,28.272,661597,0
2011-05-18,28.468,28.631,28.18,28.316,1389880,0
2011-05-19,28.514,28.711,28.415,28.496,2519220,0
2011-05-20,28.46,28.505,28.1,28.154,950356,0
2011-05-23,27.725,27.802,27.425,27.621,738079,0
2011-05-24,27.725,28.236,27.604,28,1724772,0
2011-05-25,27.982,28.253,27.829,28.171,913211,0
2011-05-26,28.424,28.819,28.377,28.783,1408603,0
2011-05-27,29.035,29.242,28.791,28.829,1151841,0
2011-05-31,28.845,29.072,28.665,28.936,906151,0
2011-06-01,28.917,29.025,28.272,28.324,892592,0
2011-06-02,28.324,28.351,27.957,28.245,703182,0
2011-06-03,28.351,28.612,28.281,28.548,1395311,0
2011-06-06,28.432,28.531,27.931,27.931,680426,0
2011-06-07,27.921,28.11,27.696,27.957,795242,0
2011-06-08,27.857,27.921,27.613,27.857,911558,0
2011-06-09,27.94,27.94,27.725,27.802,840233,0
2011-06-10,27.66,27.849,27.346,27.472,649663,0
2011-06-13,27.5,27.578,27.264,27.49,579943,0
2011-06-14,27.68,28.18,27.67,28.038,707888,0
2011-06-15,27.839,28.128,27.354,27.362,848104,0
2011-06-16,27.302,27.621,27.246,27.569,830973,0
2011-06-17,27.821,28.18,27.768,27.876,1180309,0
2011-06-20,27.894,28.307,27.894,28.11,702083,0
2011-06-21,28.415,28.704,28.343,28.649,749235,0
2011-06-22,28.424,28.424,27.554,27.588,1586532,0
2011-06-23,27.256,27.321,26.654,27.264,1091749,0
2011-06-24,27.273,27.273,26.923,27.003,911681,0
2011-06-27,26.906,27.112,26.852,26.913,1202189,0
2011-06-28,26.958,27.273,26.923,27.103,753998,0
2011-06-29,27.273,27.631,27.112,27.536,814020,0
2011-06-30,27.957,28.18,27.734,27.811,1441718,0
2011-07-01,27.65,27.885,27.588,27.876,1250757,0
2011-07-05,27.876,27.894,27.696,27.885,675627,0
2011-07-06,27.811,27.965,27.569,27.849,787716,0
2011-07-07,27.867,27.867,27.621,27.839,697259,0
2011-07-08,27.554,27.621,27.38,27.536,480510,0
2011-07-11,27.219,27.354,27.076,27.13,553575,0
2011-07-12,27.139,27.706,27.076,27.273,919158,0
2011-07-13,28.118,29.189,28.11,28.892,3260395,0
2011-07-14,28.917,31.74,28.892,29.809,6472668,0
2011-07-15,29.889,29.889,29.377,29.673,1181201,0
2011-07-18,29.51,29.528,28.728,29.008,1011156,0
2011-07-19,29.133,29.215,28.873,29.072,1063777,0
2011-07-20,29.16,29.205,28.801,29.053,1063777,0
2011-07-21,28.946,28.946,28.639,28.801,1783867,0
2011-07-22,28.756,28.917,28.704,28.728,678477,0
2011-07-25,28.452,28.558,28.262,28.281,1278406,0
2011-07-26,28.316,28.369,27.991,28.162,742081,0
2011-07-27,27.957,28.128,27.49,27.517,781677,0
2011-07-28,27.443,27.569,27.237,27.371,1007818,0
2011-07-29,26.941,27.452,26.816,27.219,1162541,0
2011-08-01,27.452,27.545,26.742,27.121,1854273,0
2011-08-02,26.761,26.931,26.338,26.357,1106303,0
2011-08-03,26.277,26.499,25.837,26.41,1780917,0
2011-08-04,26.026,26.159,25.26,25.27,1969290,0
2011-08-05,25.511,26.205,25.27,25.314,4905319,0
2011-08-08,24.621,24.901,23.138,23.148,2426569,0
2011-08-09,23.75,24.523,23.302,24.353,3183887,0
2011-08-10,24.04,24.828,23.877,23.976,2596586,0
2011-08-11,24.065,25.603,23.947,25.351,1607041,0
2011-08-12,25.537,26.026,25.287,25.782,1380587,0
2011-08-15,26.268,26.402,25.978,26.292,1080947,0
2011-08-16,26.044,26.376,25.969,26.159,1038744,0
2011-08-17,26.419,26.573,25.837,26.105,910396,0
2011-08-18,25.485,25.613,24.597,24.759,1448810,0
2011-08-19,24.668,25.376,24.597,24.991,1268145,0
2011-08-22,25.537,25.613,25.117,25.351,1243362,0
2011-08-23,25.521,26.32,25.415,26.32,1368314,0
2011-08-24,26.205,26.825,26.205,26.689,945708,0
2011-08-25,26.618,26.787,25.908,26.06,1244788,0
2011-08-26,25.846,26.609,25.476,26.581,904539,0
2011-08-29,26.897,27.21,26.761,27.121,1069440,0
2011-08-30,26.995,27.472,26.852,27.338,1244756,0
2011-08-31,27.462,28.074,27.462,27.829,1558238,0
2011-09-01,27.982,28.361,27.768,27.921,921007,0
2011-09-02,27.338,27.508,26.825,26.995,621739,0
2011-09-06,26.347,26.573,26.007,26.394,970795,0
2011-09-07,26.834,27.346,26.787,27.227,647068,0
2011-09-08,26.978,27.321,26.726,26.742,703924,0
2011-09-09,26.735,26.761,25.837,25.988,1162665,0
2011-09-12,25.511,25.819,25.091,25.8,945366,0
2011-09-13,26.035,26.465,25.933,26.402,725706,0
2011-09-14,26.394,26.735,25.924,26.508,1489691,0
2011-09-15,26.618,26.618,26.06,26.419,865941,0
2011-09-16,26.599,26.78,26.419,26.761,884505,0
2011-09-19,26.223,26.328,25.889,26.113,1028210,0
2011-09-20,26.15,26.599,26.026,26.052,797503,0
2011-09-21,26.167,26.196,25.546,25.718,2168815,0
2011-09-22,25.405,25.495,24.803,25.072,1660064,0
2011-09-23,25.017,25.862,25.017,25.763,1048477,0
2011-09-26,25.647,25.862,25.134,25.827,918501,0
2011-09-27,26.15,26.941,25.998,26.518,747716,0
2011-09-28,26.536,26.609,25.872,25.924,845004,0
2011-09-29,26.328,26.546,25.744,26.213,711543,0
2011-09-30,25.933,26.32,25.735,25.872,822179,0
2011-10-03,25.675,25.782,24.306,24.306,1154116,0
2011-10-04,24.21,24.955,24.193,24.938,1776626,0
2011-10-05,25.072,25.727,24.873,25.613,1115441,0
2011-10-06,25.665,26.931,25.665,26.887,1197057,0
2011-10-07,26.95,27.147,26.618,26.663,974762,0
2011-10-10,26.958,27.273,26.771,27.147,544655,0
2011-10-11,26.906,27.192,26.564,26.618,788466,0
2011-10-12,26.931,27.536,26.843,27.156,687810,0
2011-10-13,27.174,27.338,26.958,27.202,852177,0
2011-10-14,27.631,27.66,27.147,27.329,447516,0
2011-10-17,27.282,27.462,26.564,26.654,841210,0
2011-10-18,26.707,27.452,26.581,27.166,814154,0
2011-10-19,27.094,27.425,26.923,26.931,847092,0
2011-10-20,26.913,27.246,26.564,27.166,979245,0
2011-10-21,27.321,28.038,27.156,27.94,913019,0
2011-10-24,27.921,28.748,27.867,28.488,1333885,0
2011-10-25,23.399,25.952,23.373,24.597,7562196,0
2011-10-26,24.702,24.751,23.976,24.495,1983271,0
2011-10-27,24.991,25.819,24.668,25.727,2793033,0
2011-10-28,25.647,26.23,25.495,26.159,1905624,0
2011-10-31,25.772,25.862,25.332,25.434,1191684,0
2011-11-01,24.767,25.25,24.731,25.026,1489895,0
2011-11-02,25.279,25.565,25.126,25.376,1034605,0
2011-11-03,25.555,26.176,25.405,25.819,2079622,0
2011-11-04,25.665,26.475,25.665,26.268,1312181,0
2011-11-07,26.044,26.448,25.613,26.429,1158574,0
2011-11-08,26.419,26.609,25.969,26.518,868352,0
2011-11-09,25.782,25.924,25.25,25.332,721549,0
2011-11-10,25.495,25.495,24.883,24.975,1730609,0
2011-11-11,25.225,25.442,24.883,25.197,1153521,0
2011-11-14,25.108,25.126,24.712,24.91,872171,0
2011-11-15,25.008,25.26,24.975,25.043,1334818,0
2011-11-16,24.759,25.144,24.676,24.785,784803,0
2011-11-17,24.751,24.751,23.947,24.032,1356954,0
2011-11-18,24.287,24.287,23.759,23.796,826229,0
2011-11-21,23.455,23.58,23.166,23.266,1376786,0
2011-11-22,23.138,23.31,22.943,22.985,1098300,0
2011-11-23,22.762,22.834,22.591,22.663,835329,0
2011-11-25,22.36,22.61,22.276,22.455,470462,0
2011-11-28,23.033,23.329,22.834,23.266,1097381,0
2011-11-29,23.192,23.212,22.762,22.816,1116238,0
2011-11-30,23.455,23.616,23.329,23.408,1680153,0
2011-12-01,23.346,23.482,23.122,23.192,1274068,0
2011-12-02,23.455,23.543,23.138,23.166,1728491,0
2011-12-05,23.455,23.525,23.212,23.329,1107802,0
2011-12-06,22.88,23.033,22.591,22.843,1116059,0
2011-12-07,22.691,22.925,22.351,22.852,1140351,0
2011-12-08,22.816,22.816,22.42,22.455,1099748,0
2011-12-09,22.54,22.663,22.42,22.548,1206652,0
2011-12-12,22.342,22.429,22.089,22.144,1384629,0
2011-12-13,22.295,22.314,21.505,21.62,1964169,0
2011-12-14,21.208,21.351,21,21.082,2275772,0
2011-12-15,21.603,21.854,21.469,21.81,1767762,0
2011-12-16,22.286,22.369,22.089,22.212,2776682,0
2011-12-19,22.153,22.295,21.81,21.862,1657787,0
2011-12-20,22.637,22.925,22.492,22.826,1572396,0
2011-12-21,22.843,22.88,22.556,22.78,729698,0
2011-12-22,22.78,23.033,22.7,22.862,708028,0
2011-12-23,22.916,22.951,22.654,22.718,561688,0
2011-12-27,22.681,22.88,22.627,22.681,776801,0
2011-12-28,22.671,22.771,22.429,22.455,513653,0
2011-12-29,22.548,22.807,22.36,22.755,594587,0
2011-12-30,22.78,23.05,22.663,22.826,507026,0
2012-01-03,23.175,23.474,22.977,23.014,992326,0
2012-01-04,22.862,22.862,22.437,22.446,1202271,0
2012-01-05,22.248,22.376,21.937,22.295,1357334,0
2012-01-06,22.429,22.53,22.305,22.393,918231,0
2012-01-09,22.474,22.483,22.107,22.305,738162,0
2012-01-10,22.916,23.49,22.807,23.49,1563470,0
2012-01-11,23.346,23.815,23.346,23.788,852144,0
2012-01-12,23.723,23.788,23.354,23.408,1075481,0
2012-01-13,23.229,23.32,23.042,23.184,1210038,0
2012-01-17,23.563,23.705,23.399,23.482,929940,0
2012-01-18,23.221,23.427,23.087,23.364,1178946,0
2012-01-19,23.5,23.903,23.346,23.697,1933721,0
2012-01-20,23.508,23.518,23.184,23.392,798611,0
2012-01-23,23.392,24.022,23.392,24.004,1421669,0
2012-01-24,23.842,24.287,23.705,24.137,1053426,0
2012-01-25,23.92,24.668,23.778,24.614,813096,0
2012-01-26,24.785,24.929,24.344,24.451,1143388,0
2012-01-27,26.086,27.68,26.007,27.013,3728240,0
2012-01-30,26.402,26.645,26.268,26.32,1666403,0
2012-01-31,26.186,26.448,25.969,26.086,1028774,0
2012-02-01,26.086,26.518,25.763,26.186,1348617,0
2012-02-02,26.328,26.457,26.141,26.223,988440,0
2012-02-03,26.376,26.654,26.205,26.599,866025,0
2012-02-06,26.41,26.591,26.223,26.376,899697,0
2012-02-07,26.277,26.726,26.196,26.67,1012172,0
2012-02-08,26.637,26.752,26.438,26.716,681984,0
2012-02-09,26.752,26.913,26.508,26.887,964685,0
2012-02-10,26.618,26.787,26.491,26.716,778772,0
2012-02-13,26.887,26.923,26.609,26.852,513387,0
2012-02-14,26.536,26.591,26.277,26.376,779281,0
2012-02-15,26.394,26.86,26.25,26.419,865811,0
2012-02-16,26.419,26.482,26.035,26.429,1064674,0
2012-02-17,26.581,26.581,26.132,26.159,506258,0
2012-02-21,26.07,26.385,25.819,26.007,836806,0
2012-02-22,26.007,26.328,25.917,26.035,720332,0
2012-02-23,26.07,26.105,25.846,25.952,825164,0
2012-02-24,26.096,26.438,26.007,26.438,992256,0
2012-02-27,26.186,26.536,25.855,26.438,812077,0
2012-02-28,26.419,26.663,26.312,26.457,780967,0
2012-02-29,26.645,26.78,26.268,26.328,1112851,0
2012-03-01,26.654,26.923,26.546,26.825,1011212,0
2012-03-02,26.742,27.139,26.609,27.013,1826978,0
2012-03-05,27.103,27.21,26.698,26.771,980453,0
2012-03-06,26.508,26.508,26.06,26.105,711882,0
2012-03-07,26.15,26.438,26.007,26.286,670936,0
2012-03-08,26.599,26.877,26.508,26.807,671114,0
2012-03-09,26.761,27.13,26.663,26.941,538610,0
2012-03-12,26.95,27.227,26.887,27.085,843496,0
2012-03-13,27.237,27.857,27.121,27.857,1077099,0
2012-03-14,27.857,28.307,27.76,28.281,1683880,0
2012-03-15,28.227,28.432,27.876,28.397,858767,0
2012-03-16,28.452,28.695,28.316,28.361,1112963,0
2012-03-19,28.361,28.873,28.351,28.728,1125101,0
2012-03-20,28.603,28.783,28.496,28.631,566301,0
2012-03-21,28.658,28.665,28.253,28.432,737668,0
2012-03-22,28.162,28.307,27.957,28.245,595139,0
2012-03-23,28.432,28.577,28.262,28.488,464297,0
2012-03-26,28.585,28.756,28.539,28.748,948877,0
2012-03-27,28.756,28.756,28.171,28.307,1465908,0
2012-03-28,27.821,27.948,27.434,27.821,1308856,0
2012-03-29,27.68,27.94,27.49,27.849,599238,0
2012-03-30,28.083,28.154,27.776,27.776,810474,0
2012-04-02,27.94,28.227,27.885,27.921,949248,0
2012-04-03,28.01,28.452,27.965,28.324,908306,0
2012-04-04,28.207,28.236,27.613,27.725,1362085,0
2012-04-05,27.631,27.68,27.472,27.508,409132,0
2012-04-09,27.321,27.38,27.068,27.292,637046,0
2012-04-10,27.264,27.321,26.771,26.816,636659,0
2012-04-11,27.156,27.472,27.156,27.425,948177,0
2012-04-12,27.5,27.802,27.5,27.706,686549,0
2012-04-13,27.768,27.894,27.147,27.219,1381546,0
2012-04-16,27.292,27.292,26.689,26.95,1243369,0
2012-04-17,27.112,27.48,27.112,27.389,787416,0
2012-04-18,27.321,27.604,27.292,27.346,545820,0
2012-04-19,27.38,27.5,26.941,27.166,1098732,0
2012-04-20,27.264,27.613,27.264,27.408,530066,0
2012-04-23,27.192,27.416,27.031,27.38,894546,0
2012-04-24,27.596,28.236,27.596,28.083,1183852,0
2012-04-25,28.387,28.675,28.19,28.496,807914,0
2012-04-26,28.387,28.892,28.18,28.801,1032758,0
2012-04-27,30.689,31.003,29.771,30.652,2968704,0
2012-04-30,30.375,30.833,30.321,30.563,1738950,0
2012-05-01,30.23,31.084,29.914,30.95,1501078,0
2012-05-02,30.633,31.569,30.472,31.461,1960926,0
2012-05-03,31.264,31.328,30.86,30.914,1014508,0
2012-05-04,30.481,30.642,30.274,30.383,2037569,0
2012-05-07,30.195,30.453,29.881,30.375,1179506,0
2012-05-08,29.898,30.158,29.546,30.032,1800118,0
2012-05-09,29.716,30.321,29.592,30.158,1472966,0
2012-05-10,30.427,30.914,30.375,30.735,1367821,0
2012-05-11,30.5,30.642,30.247,30.293,755792,0
2012-05-14,29.999,30.122,29.7,29.979,1682810,0
2012-05-15,30.563,30.706,30.434,30.581,1466667,0
2012-05-16,30.131,30.221,29.665,29.844,1432448,0
2012-05-17,29.691,29.691,28.845,28.845,1004663,0
2012-05-18,28.982,29.133,28.442,28.442,1131061,0
2012-05-21,28.531,28.973,28.145,28.954,1327406,0
2012-05-22,28.989,29.331,28.695,28.909,895813,0
2012-05-23,28.72,28.917,28.488,28.882,933267,0
2012-05-24,28.845,28.899,28.522,28.838,1014226,0
2012-05-25,28.658,28.728,28.227,28.377,1172517,0
2012-05-29,28.377,28.558,28.074,28.207,1787227,0
2012-05-30,27.921,28.029,27.67,27.965,1508515,0
2012-05-31,27.857,27.991,27.5,27.839,1308802,0
2012-06-01,27.174,27.76,27.174,27.462,1532945,0
2012-06-04,27.416,27.527,26.978,27.338,1361088,0
2012-06-05,26.931,27.839,26.843,27.742,1184933,0
2012-06-06,27.948,28.612,27.931,28.539,842363,0
2012-06-07,28.909,28.964,28.675,28.72,1117357,0
2012-06-08,28.488,28.838,28.198,28.801,1366309,0
2012-06-11,29.133,29.152,28.452,28.46,595390,0
2012-06-12,28.603,29.025,28.514,28.909,1402435,0
2012-06-13,28.845,29.18,28.639,28.728,529631,0
2012-06-14,28.685,28.756,28.406,28.568,1454207,0
2012-06-15,28.595,28.738,28.442,28.568,1478905,0
2012-06-18,28.415,28.865,28.288,28.809,1180298,0
2012-06-19,28.72,29.546,28.577,29.17,1833186,0
2012-06-20,29.125,29.223,28.946,29.08,1014325,0
2012-06-21,29.133,29.152,27.811,27.839,863731,0
2012-06-22,27.857,28.351,27.734,28.245,953586,0
2012-06-25,27.921,27.931,27.354,27.443,678252,0
2012-06-26,27.48,27.561,27.121,27.389,564924,0
2012-06-27,27.408,27.706,27.362,27.443,617022,0
2012-06-28,27.452,27.49,26.797,27.166,1530649,0
2012-06-29,27.991,28.387,27.991,28.038,1370830,0
2012-07-02,27.94,28.029,27.715,28.029,854678,0
2012-07-03,27.982,28,27.734,27.802,478612,0
2012-07-05,27.68,27.957,27.621,27.792,943060,0
2012-07-06,27.578,27.802,27.408,27.734,493432,0
2012-07-09,27.706,27.913,27.68,27.867,829172,0
2012-07-10,27.857,28.334,27.65,27.725,778014,0
2012-07-11,27.725,28.162,27.588,28.1,670434,0
2012-07-12,27.894,28.307,27.894,28.227,754703,0
2012-07-13,28.351,28.728,28.245,28.639,668007,0
2012-07-16,28.558,28.603,28.272,28.468,600579,0
2012-07-17,28.675,29.115,28.577,29.089,697094,0
2012-07-18,28.989,29.189,28.809,29.025,687922,0
2012-07-19,28.801,28.845,28.236,28.685,820792,0
2012-07-20,28.496,28.738,27.931,28.137,730929,0
2012-07-23,27.604,27.613,27.311,27.527,451764,0
2012-07-24,27.48,27.715,27.362,27.569,647171,0
2012-07-25,27.536,27.913,27.527,27.742,560314,0
2012-07-26,27.957,28.162,27.425,27.569,828225,0
2012-07-27,27.839,28.838,27.839,28.631,823336,0
2012-07-30,28.72,28.809,28.351,28.505,810592,0
2012-07-31,28.531,28.845,28.351,28.361,687149,0
2012-08-01,28.639,28.748,28.307,28.406,546294,0
2012-08-02,28.11,28.748,27.839,28.603,1072270,0
2012-08-03,31.102,32.35,31.003,32.036,3287194,0
2012-08-06,32.055,32.286,31.658,31.713,1496438,0
2012-08-07,31.999,32.656,31.801,32.153,1574405,0
2012-08-08,32.189,32.485,31.884,31.982,1066502,0
2012-08-09,32.116,32.322,31.973,32.135,1382560,0
2012-08-10,32.081,32.332,32.009,32.253,1017161,0
2012-08-13,32.342,32.586,32.107,32.586,831035,0
2012-08-14,32.729,32.954,32.629,32.755,599936,0
2012-08-15,32.682,33.124,32.638,33.06,466387,0
2012-08-16,33.133,33.248,32.622,33.143,870974,0
2012-08-17,33.196,33.248,32.818,33.16,910350,0
2012-08-20,33.041,33.537,33.041,33.394,1168039,0
2012-08-21,33.563,33.976,33.394,33.796,1038213,0
2012-08-22,33.599,33.655,32.973,33.304,945337,0
2012-08-23,33.23,33.268,32.783,33.06,736318,0
2012-08-24,33.096,33.528,32.935,33.456,560659,0
2012-08-27,33.519,33.69,33.313,33.563,796829,0
2012-08-28,33.519,33.778,33.447,33.707,1013031,0
2012-08-29,33.665,34.014,33.608,33.913,631369,0
2012-08-30,33.636,33.752,33.456,33.636,710890,0
2012-08-31,33.906,33.959,33.528,33.762,752804,0
2012-09-04,33.95,35.595,33.913,35.219,1838746,0
2012-09-05,34.703,34.865,34.297,34.703,1321221,0
2012-09-06,34.946,35.804,34.937,35.677,1189361,0
2012-09-07,35.551,35.913,35.45,35.832,929858,0
2012-09-10,35.769,35.904,35.488,35.551,939321,0
2012-09-11,35.551,35.724,35.442,35.658,867543,0
2012-09-12,35.856,36.003,35.597,35.649,687514,0
2012-09-13,35.85,36.101,35.45,35.904,887330,0
2012-09-14,35.951,36.013,35.459,35.759,1043073,0
2012-09-17,35.182,35.38,35.038,35.201,1525683,0
2012-09-18,35.201,35.525,35.081,35.201,1086398,0
2012-09-19,35.211,35.569,35.145,35.45,481215,0
2012-09-20,35.226,35.579,35.072,35.498,500900,0
2012-09-21,35.921,35.921,35.442,35.45,1351902,0
2012-09-24,35.371,35.957,35.261,35.832,748802,0
2012-09-25,36.201,36.662,36.092,36.111,1080592,0
2012-09-26,36.092,36.464,35.957,36.111,942420,0
2012-09-27,36.309,36.662,36.038,36.373,1001857,0
2012-09-28,36.418,36.715,36.139,36.525,1165769,0
2012-10-01,36.68,36.852,36.256,36.446,1510998,0
2012-10-02,36.596,37.221,36.535,37.077,1109716,0
2012-10-03,37.176,37.176,36.825,36.861,1686867,0
2012-10-04,36.924,37.202,36.228,36.932,1775409,0
2012-10-05,37.095,37.483,36.842,36.941,857376,0
2012-10-08,36.995,37.077,36.653,36.769,513417,0
2012-10-09,36.596,36.596,35.941,36.028,1286716,0
2012-10-10,35.957,36.165,35.724,35.957,1040440,0
2012-10-11,36.319,36.499,36.209,36.219,756040,0
2012-10-12,36.219,36.408,36.092,36.201,542418,0
2012-10-15,36.282,36.508,36.111,36.481,594772,0
2012-10-16,36.571,37.14,36.481,36.941,719270,0
2012-10-17,36.914,37.194,36.625,37.051,705551,0
2012-10-18,37.051,37.095,36.49,36.69,1111454,0
2012-10-19,36.596,36.752,36.092,36.201,1365302,0
2012-10-22,36.12,36.588,35.921,36.49,1311956,0
2012-10-23,36.282,36.887,36.12,36.732,1555447,0
2012-10-24,36.887,38.177,36.825,37.806,2453223,0
2012-10-25,37.537,37.863,36.967,37.311,2863780,0
2012-10-26,37.131,37.763,34.558,36.028,5009951,0
2012-10-31,35.975,36.535,35.459,36.048,1892416,0
2012-11-01,36.129,36.986,35.733,36.787,1923994,0
2012-11-02,36.967,36.967,36.381,36.39,1394727,0
2012-11-05,36.39,36.895,36.337,36.805,953842,0
2012-11-06,37.265,37.763,36.951,37.501,1311080,0
2012-11-07,37.275,37.43,36.699,37.112,1173694,0
2012-11-08,37.003,37.176,36.418,36.588,899144,0
2012-11-09,36.553,37.012,36.446,36.762,973132,0
2012-11-12,36.986,36.986,35.479,35.994,1398811,0
2012-11-13,35.884,36.021,35.479,35.535,1164954,0
2012-11-14,35.579,35.794,34.946,35.038,1326253,0
2012-11-15,35.038,35.479,34.937,35.182,2308984,0
2012-11-16,34.745,35.644,34.52,35.443,2156756,0
2012-11-19,35.907,36.922,35.717,36.912,1955266,0
2012-11-20,36.569,36.584,36.017,36.432,2293152,0
2012-11-21,36.386,36.496,35.998,36.314,1649704,0
2012-11-23,36.496,36.775,36.197,36.714,652274,0
2012-11-26,36.584,36.74,36.261,36.722,1641980,0
2012-11-27,36.759,37.602,36.759,37.293,2107370,0
2012-11-28,37.194,37.34,36.878,37.321,1308534,0
2012-11-29,37.511,37.602,36.768,37.421,1781691,0
2012-11-30,37.402,37.538,37.076,37.249,6563295,0
2012-12-03,37.385,37.455,36.768,36.878,1027298,0
2012-12-04,36.949,37.194,36.759,37.04,539637,0
2012-12-05,37.111,37.366,36.823,36.894,755440,0
2012-12-06,37.021,37.437,36.931,37.284,722368,0
2012-12-07,37.446,37.902,37.366,37.646,748126,0
2012-12-10,37.574,37.828,37.557,37.656,627924,0
2012-12-11,37.746,38.236,37.666,38.144,895431,0
2012-12-12,38.391,38.907,38.371,38.508,877831,0
2012-12-13,38.562,38.591,37.656,37.783,755150,0
2012-12-14,37.809,38.282,37.493,38.046,750828,0
2012-12-17,38.11,38.591,38.083,38.463,621466,0
2012-12-18,38.526,38.841,38.246,38.771,633562,0
2012-12-19,38.725,38.898,38.182,38.182,607899,0
2012-12-20,38.246,38.924,38.046,38.291,669167,0
2012-12-21,37.666,37.71,37.03,37.636,1901748,0
2012-12-24,37.574,37.719,37.484,37.62,201773,0
2012-12-26,37.719,37.719,37.167,37.284,420970,0
2012-12-27,37.348,37.538,36.894,37.366,630656,0
2012-12-28,37.194,37.511,36.994,37.084,419565,0
2012-12-31,37.021,37.866,36.985,37.684,705294,0
2013-01-02,38.481,38.799,38.209,38.508,712383,0
2013-01-03,38.435,38.79,38.391,38.716,742965,0
2013-01-04,38.708,39.034,38.636,38.851,450901,0
2013-01-07,38.799,39.097,38.799,38.98,518765,0
2013-01-08,39.234,39.415,38.879,39.396,829777,0
2013-01-09,39.443,40.176,39.435,39.713,860594,0
2013-01-10,39.949,40.057,39.596,39.941,382700,0
2013-01-11,40.022,40.314,39.435,39.577,888650,0
2013-01-14,39.678,39.804,39.469,39.659,464761,0
2013-01-15,39.695,39.986,39.523,39.832,912605,0
2013-01-16,40.085,40.477,39.941,40.384,1189963,0
2013-01-17,40.365,40.365,39.922,40.222,1005071,0
2013-01-18,40.338,40.564,40.105,40.42,741321,0
2013-01-22,40.593,40.792,40.022,40.792,1739402,0
2013-01-23,40.667,41.199,40.176,40.911,1699945,0
2013-01-24,40.948,41.357,40.702,41.217,1051088,0
2013-01-25,42.479,43.94,42.479,43.792,3623948,0
2013-01-28,43.547,43.903,43.531,43.847,1245138,0
2013-01-29,43.485,43.503,42.768,43.105,1852666,0
2013-01-30,43.157,43.557,42.379,42.46,1617884,0
2013-01-31,39.857,39.857,39.253,39.705,3717189,0
2013-02-01,40.948,40.948,40.066,40.314,1576552,0
2013-02-04,40.131,40.348,39.914,40.239,1071752,0
2013-02-05,40.394,40.546,40.022,40.157,1265259,0
2013-02-06,40.105,40.212,39.996,40.195,707355,0
2013-02-07,40.157,40.338,39.822,40.115,932593,0
2013-02-08,40.185,40.23,39.885,39.968,870151,0
2013-02-11,39.804,39.822,39.332,39.523,833863,0
2013-02-12,39.451,39.65,39.435,39.569,1160550,0
2013-02-13,39.695,39.741,39.253,39.469,1279652,0
2013-02-14,39.369,39.496,38.816,39.295,1192183,0
2013-02-15,39.323,39.469,38.778,38.824,1075990,0
2013-02-19,39.204,39.415,38.778,39.35,1561882,0
2013-02-20,39.569,39.859,39.014,39.032,1456010,0
2013-02-21,38.858,38.968,38.204,38.55,937747,0
2013-02-22,38.931,39.696,38.931,39.252,1644698,0
2013-02-25,39.386,39.706,38.941,38.941,932933,0
2013-02-26,39.141,39.55,39.131,39.262,980585,0
2013-02-27,39.131,39.833,38.914,39.77,567863,0
2013-02-28,39.696,40.779,39.678,40.489,1693817,0
2013-03-01,40.143,40.308,39.524,39.706,1267235,0
2013-03-04,39.415,40.207,39.415,40.143,623816,0
2013-03-05,40.242,41.397,40.242,41.107,1114290,0
2013-03-06,41.252,41.545,40.788,40.962,750561,0
2013-03-07,40.769,40.816,39.405,39.742,1972052,0
2013-03-08,39.979,40.251,39.706,39.814,881638,0
2013-03-11,39.779,40.151,39.55,39.906,1524001,0
2013-03-12,39.961,39.961,39.514,39.77,1646974,0
2013-03-13,39.897,39.916,39.435,39.486,1529140,0
2013-03-14,39.642,39.868,39.379,39.806,1052778,0
2013-03-15,39.806,39.979,39.425,39.469,1039960,0
2013-03-18,39.16,39.859,39.051,39.67,1084798,0
2013-03-19,39.806,40.242,39.496,39.979,763623,0
2013-03-20,40.317,40.707,40.242,40.634,830051,0
2013-03-21,40.317,40.615,40.215,40.36,988687,0
2013-03-22,40.423,40.663,40.16,40.188,930897,0
2013-03-25,40.325,40.378,39.332,39.633,1369871,0
2013-03-26,40.006,41.364,40.006,41.215,1473707,0
2013-03-27,41.097,42.045,40.997,41.744,1427041,0
2013-03-28,41.725,42.226,41.379,42.191,1278992,0
2013-04-01,42.472,42.472,41.69,42.182,819082,0
2013-04-02,42.172,42.546,41.99,42.226,1615571,0
2013-04-03,42.172,42.363,41.854,41.891,1606521,0
2013-04-04,42.035,42.39,41.67,42.308,729430,0
2013-04-05,41.635,42.607,41.355,42.563,1028585,0
2013-04-08,42.345,42.499,41.864,42.208,1101703,0
2013-04-09,41.844,42.617,41.844,42.117,959141,0
2013-04-10,42.108,42.126,41.653,41.854,1362108,0
2013-04-11,41.907,42.563,41.854,42.016,1241608,0
2013-04-12,41.99,42.445,41.498,41.617,779070,0
2013-04-15,41.535,41.617,40.078,40.078,1310838,0
2013-04-16,40.779,41.061,40.606,40.851,1304263,0
2013-04-17,40.663,40.663,40.051,40.498,727523,0
2013-04-18,40.559,40.716,40.059,40.078,495793,0
2013-04-19,40.151,40.378,39.951,40.059,1428339,0
2013-04-22,40.453,41.498,40.325,41.379,1346142,0
2013-04-23,41.379,42.408,41.307,42.073,1235147,0
2013-04-24,41.982,42.253,41.608,41.635,1014245,0
2013-04-25,41.67,41.954,41.336,41.425,1500055,0
2013-04-26,41.397,42.654,41.155,42,1912968,0
2013-04-29,42.727,43.326,42.727,42.935,1660057,0
2013-04-30,43.118,43.711,43.038,43.701,1758981,0
2013-05-01,43.683,43.837,43.074,43.133,1074228,0
2013-05-02,43.173,43.536,43.153,43.334,1142994,0
2013-05-03,43.73,43.819,43.456,43.582,858482,0
2013-05-06,43.491,43.582,43.163,43.219,1108507,0
2013-05-07,43.219,43.501,43.019,43.501,900428,0
2013-05-08,44.592,45.348,44.421,45.348,1804116,0
2013-05-09,45.123,45.777,44.968,45.64,1326368,0
2013-05-10,45.502,46.248,45.447,46.201,855100,0
2013-05-13,46.021,46.612,46.012,46.313,852406,0
2013-05-14,46.276,46.777,46.211,46.567,797818,0
2013-05-15,46.359,46.359,45.711,45.994,919235,0
2013-05-16,45.083,45.665,44.931,45.32,1157987,0
2013-05-17,45.586,45.915,45.438,45.723,517799,0
2013-05-20,45.65,46.015,45.521,45.641,469723,0
2013-05-21,45.438,45.867,45.284,45.733,592103,0
2013-05-22,45.751,46.397,45.255,45.404,663661,0
2013-05-23,45.193,45.769,45.019,45.674,850925,0
2013-05-24,45.264,45.284,44.792,45.14,669601,0
2013-05-28,45.521,45.851,45.112,45.447,1281992,0
2013-05-29,45.65,45.759,45.294,45.43,938994,0
2013-05-30,45.568,45.779,45.339,45.511,438681,0
2013-05-31,45.38,45.564,43.781,43.828,1617094,0
2013-06-03,43.795,43.832,41.942,43.119,2251860,0
2013-06-04,43.504,44.244,43.277,43.404,1637114,0
2013-06-05,43.668,43.977,42.582,42.674,852302,0
2013-06-06,42.454,42.462,40.992,41.585,2971150,0
2013-06-07,42.105,42.434,41.677,41.768,1423216,0
2013-06-10,41.888,42.006,41.44,41.923,653361,0
2013-06-11,41.159,42.801,41.046,42.736,1337887,0
2013-06-12,43.155,43.558,42.654,42.709,837113,0
2013-06-13,42.81,43.75,42.381,43.659,712906,0
2013-06-14,43.523,43.734,42.892,43.23,554295,0
2013-06-17,43.641,44.07,43.356,43.705,748458,0
2013-06-18,43.523,43.768,43.277,43.523,648145,0
2013-06-19,43.532,44.116,43.203,43.23,682323,0
2013-06-20,42.81,43.631,41.385,43.135,1728117,0
2013-06-21,44.353,44.408,43.047,44.169,2534205,0
2013-06-24,43.311,44.142,43.075,43.935,1212758,0
2013-06-25,43.832,44.197,43.084,43.135,1102922,0
2013-06-26,43.075,43.319,42.927,43.03,801100,0
2013-06-27,43.277,43.356,42.674,42.682,761533,0
2013-06-28,42.271,42.271,41.201,41.211,2323702,0
2013-07-01,41.266,41.56,40.326,40.809,2767725,0
2013-07-02,41.074,41.377,40.728,40.919,785839,0
2013-07-03,40.948,41.101,40.389,40.718,1045219,0
2013-07-05,41.159,41.275,40.636,41.011,623354,0
2013-07-08,41.185,41.228,40.762,40.809,1016035,0
2013-07-09,40.829,40.992,39.961,39.988,1706903,0
2013-07-10,40.135,40.691,39.441,39.503,1992932,0
2013-07-11,40.553,40.864,40.118,40.499,1337222,0
2013-07-12,40.8,41.185,40.6,40.755,1048790,0
2013-07-15,40.847,41.302,40.737,41.13,765739,0
2013-07-16,41.421,41.677,41.15,41.219,1009183,0
2013-07-17,41.44,41.632,40.782,41.211,1453524,0
2013-07-18,41.159,41.465,40.882,40.901,695748,0
2013-07-19,40.819,41.687,40.728,41.531,1257532,0
2013-07-22,41.458,41.831,41.43,41.551,790431,0
2013-07-23,41.576,42.152,41.228,41.649,507960,0
2013-07-24,41.687,41.861,40.656,40.737,940985,0
2013-07-25,40.855,41.56,40.636,41.531,739002,0
2013-07-26,41.458,41.923,41.377,41.822,735996,0
2013-07-29,41.831,42.197,41.64,42.143,942145,0
2013-07-30,42.555,43.43,42.071,42.764,1679797,0
2013-07-31,42.727,43.734,42.417,43.513,1720323,0
2013-08-01,44.289,45.147,43.741,44.178,2347103,0
2013-08-02,45.962,46.571,43.286,43.734,3298490,0
2013-08-05,43.831,44.062,42.963,43.084,1400986,0
2013-08-06,43.977,44.207,43.413,43.804,1589012,0
2013-08-07,43.768,44.27,43.695,44.142,956630,0
2013-08-08,45.082,45.759,44.947,45.56,1801616,0
2013-08-09,45.658,46.05,45.32,45.876,979706,0
2013-08-12,45.658,45.788,45.211,45.385,711289,0
2013-08-13,45.476,45.658,44.854,44.901,791722,0
2013-08-14,44.554,44.699,44.005,44.489,1040360,0
2013-08-15,44.827,45.923,44.428,44.499,685025,0
2013-08-16,44.883,45.672,44.7,45.453,1058806,0
2013-08-19,45.307,45.766,45.298,45.443,1222915,0
2013-08-20,45.481,45.69,45.241,45.269,888344,0
2013-08-21,45.663,45.663,44.7,44.856,724676,0
2013-08-22,45.161,45.628,44.48,45.106,596959,0
2013-08-23,45.196,45.481,44.535,45.142,518402,0
2013-08-26,45.434,45.646,45.142,45.232,728020,0
2013-08-27,44.976,45.205,44.7,44.784,789774,0
2013-08-28,44.691,44.893,44.022,44.242,827410,0
2013-08-29,44.26,44.48,43.984,44.269,722537,0
2013-08-30,44.288,44.545,43.137,43.36,1724962,0
2013-09-03,43.81,43.974,43.305,43.59,1372947,0
2013-09-04,43.48,44.039,43.251,44.003,615791,0
2013-09-05,44.105,45.325,44.003,45.151,1022251,0
2013-09-06,45.462,45.638,45.013,45.115,816082,0
2013-09-09,45.325,46.538,45.288,46.51,946902,0
2013-09-10,46.59,47.995,46.528,47.969,1142725,0
2013-09-11,47.776,48.41,47.583,47.738,1513153,0
2013-09-12,47.629,48.28,47.629,48.078,990685,0
2013-09-13,48.024,48.436,47.84,48.354,588942,0
2013-09-16,48.949,49.227,48.61,49.035,637589,0
2013-09-17,49.107,49.518,49.054,49.317,860961,0
2013-09-18,49.41,49.924,48.41,49.895,1140502,0
2013-09-19,49.749,49.878,49.255,49.372,626657,0
2013-09-20,49.116,49.327,48.372,48.372,1473718,0
2013-09-23,48.649,49.015,48.335,48.482,733724,0
2013-09-24,48.464,48.887,48.208,48.236,1152571,0
2013-09-25,48.491,48.775,48.308,48.372,684556,0
2013-09-26,48.842,49.079,48.29,48.556,822880,0
2013-09-27,48.29,48.501,47.96,48.372,865637,0
2013-09-30,48.051,48.649,48.015,48.482,1426799,0
2013-10-01,48.675,49.272,48.317,49.025,1776321,0
2013-10-02,48.382,48.958,47.931,48.823,1190907,0
2013-10-03,48.958,49.475,48.823,48.986,1338923,0
2013-10-04,49.107,49.603,48.986,49.575,853982,0
2013-10-07,49.035,49.978,48.793,49.272,1256799,0
2013-10-08,49.134,49.41,48.501,48.556,1208281,0
2013-10-09,48.842,49.996,48.775,49.842,1619731,0
2013-10-10,50.3,51.32,50.217,51.32,1255567,0
2013-10-11,50.98,51.705,50.752,51.53,1029620,0
2013-10-14,51.475,51.505,50.63,51.429,1348059,0
2013-10-15,51.485,51.658,50.492,50.639,817366,0
2013-10-16,50.797,51.399,50.797,51.32,1105808,0
2013-10-17,51.206,51.438,51.051,51.281,1265820,0
2013-10-18,51.373,51.878,51.071,51.603,1341302,0
2013-10-21,51.842,52.118,51.593,51.714,1333162,0
2013-10-22,52.31,52.632,51.842,52.236,1190760,0
2013-10-23,51.952,52.448,51.724,52.421,763677,0
2013-10-24,51.724,52.043,51.274,51.686,1999525,0
2013-10-25,46.785,47.434,44.718,45.481,7443534,0
2013-10-28,46.573,46.921,45.335,46.013,4035826,0
2013-10-29,46.289,46.619,46.115,46.528,1902570,0
2013-10-30,47.179,47.297,46.388,47.225,1905537,0
2013-10-31,47.095,47.593,46.958,47.492,1796711,0
2013-11-01,47.325,47.343,46.195,46.719,1130036,0
2013-11-04,46.619,46.711,46.214,46.609,607650,0
2013-11-05,46.308,46.501,46.077,46.262,986619,0
2013-11-06,46.279,46.354,45.71,45.785,903119,0
2013-11-07,46.022,46.298,45.205,45.25,1568034,0
2013-11-08,45.434,46.482,45.434,46.453,930087,0
2013-11-11,46.362,46.685,46.279,46.573,772299,0
2013-11-12,46.379,46.426,45.646,45.865,957656,0
2013-11-13,45.922,47.052,45.922,47.043,1478125,0
2013-11-14,46.6,47.444,46.463,47.271,970989,0
2013-11-15,47.435,47.484,46.634,47.085,1044538,0
2013-11-18,47.042,47.325,46.624,46.792,657717,0
2013-11-19,46.624,47.235,46.596,46.938,1051104,0
2013-11-20,47.271,47.501,47.033,47.271,1061818,0
2013-11-21,47.317,47.317,46.782,46.866,1031107,0
2013-11-22,46.754,47.179,46.624,47.113,346541,0
2013-11-25,47.059,47.217,46.744,46.792,463011,0
2013-11-26,46.007,46.007,45.231,45.721,1746791,0
2013-11-27,45.509,45.574,44.68,44.89,1895455,0
2013-11-29,44.799,45.177,44.412,45.02,566208,0
2013-12-02,45.02,45.574,44.606,45.047,951929,0
2013-12-03,45.047,45.453,44.504,44.939,2270670,0
2013-12-04,44.228,44.255,43.11,43.535,2468247,0
2013-12-05,43.424,43.74,43.165,43.563,1000818,0
2013-12-06,43.444,44.319,43.444,44.161,1092725,0
2013-12-09,44.246,44.596,43.915,44.392,1174154,0
2013-12-10,43.802,44.255,43.241,43.74,1454722,0
2013-12-11,43.812,43.812,41.793,41.958,2212621,0
2013-12-12,43.905,43.905,41.636,41.837,1541865,0
2013-12-13,42.687,43.185,42.659,42.853,2549271,0
2013-12-16,43.12,43.269,42.53,42.567,1208090,0
2013-12-17,42.715,42.723,41.978,42.3,1601459,0
2013-12-18,42.105,42.465,41.857,42.216,1404326,0
2013-12-19,42.161,42.245,41.737,42.105,1947400,0
2013-12-20,42.494,42.952,42.382,42.511,1754887,0
2013-12-23,42.881,43.029,42.659,42.992,662155,0
2013-12-24,43.25,43.463,43.084,43.304,262086,0
2013-12-26,43.339,43.711,43.339,43.609,686620,0
2013-12-27,43.609,43.619,43.084,43.313,471242,0
2013-12-30,43.507,43.943,43.472,43.543,814123,0
2013-12-31,43.599,43.895,43.33,43.424,521290,0
2014-01-02,43.359,43.359,42.549,42.612,838546,0
2014-01-03,43.213,43.812,42.972,43.12,1038622,0
2014-01-06,42.798,43.103,42.622,42.723,1276077,0
2014-01-07,42.909,44.042,42.89,43.731,1074058,0
2014-01-08,43.637,44.237,43.407,44.08,1007145,0
2014-01-09,43.943,44.577,43.665,44.108,1356157,0
2014-01-10,44.062,44.255,43.868,44.07,559626,0
2014-01-13,43.997,44.199,42.982,43.195,1146758,0
2014-01-14,43.084,43.084,42.161,42.309,2075640,0
2014-01-15,42.602,43.084,42.345,43.065,1201269,0
2014-01-16,42.475,42.559,42.125,42.252,1185406,0
2014-01-17,41.563,42.457,41.413,42.086,1096829,0
2014-01-21,41.506,42.723,41.158,42.52,1509022,0
2014-01-22,42.567,43.156,42.549,42.909,1511622,0
2014-01-23,42.798,43.701,42.602,43.241,2058603,0
2014-01-24,39.93,40.804,39.68,40.474,4471457,0
2014-01-27,40.436,40.649,40.187,40.409,1822579,0
2014-01-28,40.123,40.741,40.123,40.675,964277,0
2014-01-29,39.809,40.483,39.708,40.225,1373597,0
2014-01-30,39.781,40.704,39.736,40.529,763846,0
2014-01-31,40.289,40.464,39.994,40.225,816436,0
2014-02-03,40.003,40.039,38.297,38.766,3313298,0
2014-02-04,39.393,39.892,39.107,39.763,1740419,0
2014-02-05,39.809,40.5,39.504,40.106,1290105,0
2014-02-06,40.483,40.945,40.115,40.299,1399077,0
2014-02-07,40.233,40.28,39.698,40.28,835114,0
2014-02-10,40.574,42.161,40.538,42.041,1508700,0
2014-02-11,42.235,42.391,41.58,41.995,1434996,0
2014-02-12,41.995,42.539,41.995,42.364,1723468,0
2014-02-13,41.968,42.427,41.837,42.4,712715,0
2014-02-14,42.457,42.623,42.261,42.42,443472,0
2014-02-18,42.661,43.078,42.603,42.78,1190483,0
2014-02-19,42.503,42.92,42.085,42.79,1020090,0
2014-02-20,42.8,43.217,42.54,43.16,999434,0
2014-02-21,43.355,43.355,42.79,42.903,569810,0
2014-02-24,42.856,43.255,42.437,42.912,886548,0
2014-02-25,42.937,42.937,41.203,41.407,2427663,0
2014-02-26,41.397,41.511,40.454,40.639,2322223,0
2014-02-27,39.786,41.131,39.395,41,3477745,0
2014-02-28,40.23,41.687,40.138,40.825,2043935,0
2014-03-03,39.665,40.722,39.125,40.332,763489,0
2014-03-04,40.815,41.326,40.667,40.908,983013,0
2014-03-05,41.141,41.397,40.88,41.01,662972,0
2014-03-06,40.786,41.019,40.639,40.815,539929,0
2014-03-07,41.417,41.472,40.871,41,863046,0
2014-03-10,41.093,41.407,40.991,41.296,979830,0
2014-03-11,41.436,41.511,40.971,41.259,592215,0
2014-03-12,41.417,42.15,41.346,41.834,1085733,0
2014-03-13,41.549,41.752,40.695,40.777,1101431,0
2014-03-14,40.528,40.659,39.972,40.165,1023357,0
2014-03-17,40.917,41,40.239,40.554,872709,0
2014-03-18,40.639,41.131,40.583,41.028,656613,0
2014-03-19,41.436,41.762,41.269,41.306,1219506,0
2014-03-20,41.093,41.231,40.563,40.685,997389,0
2014-03-21,41.037,41.222,39.878,40.388,1871223,0
2014-03-24,40.741,40.815,39.563,39.85,1260060,0
2014-03-25,39.878,40.483,39.73,40.463,774211,0
2014-03-26,40.695,40.786,40.332,40.398,671553,0
2014-03-27,40.5,40.917,40.249,40.528,797794,0
2014-03-28,40.786,41.373,40.659,40.704,496957,0
2014-03-31,40.971,41.567,40.583,41.446,579580,0
2014-04-01,41.446,41.993,41.39,41.955,1653920,0
2014-04-02,41.724,42.103,41.612,42.058,544223,0
2014-04-03,41.336,41.742,41.336,41.53,753575,0
2014-04-04,41.687,42.42,41.462,41.558,549476,0
2014-04-07,41.937,42.308,41.346,41.742,1598100,0
2014-04-08,42.41,42.587,41.854,42.02,937293,0
2014-04-09,42.103,42.15,41.296,42.141,896583,0
2014-04-10,42.215,42.224,41.742,41.917,1224997,0
2014-04-11,41.687,41.854,41.151,41.203,826774,0
2014-04-14,41.326,42.725,41.046,42.613,1341753,0
2014-04-15,42.29,43.476,42.271,43.45,2548222,0
2014-04-16,43.82,43.95,42.893,43.114,827644,0
2014-04-17,43.524,44.042,43.098,43.996,1526036,0
2014-04-21,43.884,44.895,43.653,43.942,2489987,0
2014-04-22,43.966,44.19,43.745,44.144,888698,0
2014-04-23,44.07,44.07,42.725,43.355,1358331,0
2014-04-24,45.006,45.867,43.355,43.966,2978246,0
2014-04-25,43.791,44.434,43.719,44.357,1310271,0
2014-04-28,44.785,44.952,43.966,44.653,1126972,0
2014-04-29,45.432,46.844,45.255,46.387,2086530,0
2014-04-30,46.37,46.387,45.842,46.23,1323732,0
2014-05-01,46.184,46.463,46.044,46.259,904845,0
2014-05-02,46.12,46.378,45.842,46.269,880447,0
2014-05-05,46.139,46.695,45.47,46.501,669416,0
2014-05-06,46.37,46.445,45.906,46.194,695583,0
2014-05-07,46.287,46.361,45.731,46.344,907641,0
2014-05-08,46.184,46.62,46.111,46.361,789547,0
2014-05-09,46.092,46.982,45.906,46.972,960310,0
2014-05-12,46.972,47.798,46.888,47.696,859148,0
2014-05-13,47.538,47.613,46.992,47.296,921471,0
2014-05-14,47.223,47.25,46.788,46.926,607755,0
2014-05-15,46.872,47.289,46.168,46.453,1333856,0
2014-05-16,46.482,47.181,46.343,47.135,570111,0
2014-05-19,47.005,47.311,46.722,47.21,637069,0
2014-05-20,47.042,47.274,46.621,46.659,751261,0
2014-05-21,46.761,47.033,46.51,46.826,530034,0
2014-05-22,46.929,47.524,46.752,47.47,513617,0
2014-05-23,46.864,46.881,45.569,46.64,1678202,0
2014-05-27,46.722,47.005,45.997,46.248,906834,0
2014-05-28,46.174,46.51,45.979,46.238,576251,0
2014-05-29,46.453,47.292,46.295,46.798,686135,0
2014-05-30,46.881,46.975,46.473,46.659,456628,0
2014-06-02,46.669,46.817,46.062,46.473,863790,0
2014-06-03,46.258,46.798,46.09,46.37,449732,0
2014-06-04,46.397,46.89,46.397,46.79,362889,0
2014-06-05,47.033,47.945,47.005,47.805,568464,0
2014-06-06,48.103,48.308,47.712,47.834,430503,0
2014-06-09,47.685,48.103,47.666,48.094,339303,0
2014-06-10,48.207,49.118,48.188,48.998,689447,0
2014-06-11,48.968,49.428,48.569,49.4,625258,0
2014-06-12,49.4,50.162,49.286,50.108,885821,0
2014-06-13,50.023,50.256,49.483,49.538,466542,0
2014-06-16,49.501,49.781,49.173,49.419,461306,0
2014-06-17,49.286,49.883,48.905,49.109,727360,0
2014-06-18,49.118,49.51,49.017,49.454,293472,0
2014-06-19,49.697,49.921,49.519,49.576,346857,0
2014-06-20,48.915,49.351,47.646,48.039,1759921,0
2014-06-23,48.048,48.988,48.039,48.365,708910,0
2014-06-24,48.28,48.439,47.712,47.72,653895,0
2014-06-25,47.768,48.365,47.72,48.084,583998,0
2014-06-26,48.029,48.345,47.068,48.317,815759,0
2014-06-27,48.326,48.939,48.235,48.896,949721,0
2014-06-30,48.16,48.588,46.798,47.191,1608677,0
2014-07-01,46.705,47.135,46.156,46.473,2354361,0
2014-07-02,46.899,47.666,46.565,47.068,1310977,0
2014-07-03,46.64,46.836,46.378,46.679,1327692,0
2014-07-07,46.453,46.602,46.099,46.238,743832,0
2014-07-08,46.006,46.109,45.587,45.624,966967,0
2014-07-09,45.923,46.156,45.792,46.006,936608,0
2014-07-10,45.56,46.453,45.56,46.22,909326,0
2014-07-11,46.2,46.229,45.678,45.913,731416,0
2014-07-14,46.137,46.137,45.755,45.969,678878,0
2014-07-15,45.874,46.183,45.792,45.801,535835,0
2014-07-16,45.923,46.033,45.25,45.382,1231324,0
2014-07-17,45.541,45.821,45.269,45.344,919609,0
2014-07-18,45.653,46.137,45.382,46.071,771301,0
2014-07-21,45.747,45.903,45.364,45.605,560230,0
2014-07-22,46.118,46.482,45.961,46.37,597262,0
2014-07-23,46.378,46.808,46.183,46.761,496736,0
2014-07-24,46.761,47.161,46.65,46.864,450007,0
2014-07-25,47.21,47.656,47.151,47.628,620897,0
2014-07-28,47.534,47.675,47.052,47.534,757547,0
2014-07-29,47.489,48.26,46.361,47.907,854704,0
2014-07-30,48.094,48.308,47.591,48.28,989650,0
2014-07-31,47.907,48.308,47.386,48.226,1380257,0
2014-08-01,43.329,46.929,43.329,46.305,4448429,0
2014-08-04,46.166,46.166,44.719,46.016,1240827,0
2014-08-05,46.016,46.415,45.634,46.052,880883,0
2014-08-06,45.856,46.873,45.569,46.798,713881,0
2014-08-07,46.445,46.929,46.305,46.575,1033719,0
2014-08-08,46.405,47.386,46.016,46.966,840202,0
2014-08-11,46.929,48.075,46.798,47.89,1488168,0
2014-08-12,47.694,47.935,47.524,47.675,666464,0
2014-08-13,47.636,48.056,47.636,47.851,1032980,0
2014-08-14,47.786,48.103,47.666,48.039,1030573,0
2014-08-15,48.243,48.439,47.571,47.907,561540,0
2014-08-18,47.983,48.559,47.88,48.15,685875,0
2014-08-19,48.441,48.441,47.924,48.291,872691,0
2014-08-20,48.694,48.993,48.451,48.796,802619,0
2014-08-21,48.748,48.748,48.226,48.496,604098,0
2014-08-22,48.486,48.891,48.486,48.619,549617,0
2014-08-25,48.657,48.748,47.999,48.216,570968,0
2014-08-26,48.441,49.032,48.441,48.845,679037,0
2014-08-27,49.199,49.339,49.052,49.199,527836,0
2014-08-28,49.349,49.799,49.339,49.603,969771,0
2014-08-29,49.837,50.136,49.679,49.714,615508,0
2014-09-02,49.669,50.071,49.481,49.564,985970,0
2014-09-03,49.902,50.127,49.827,49.949,934955,0
2014-09-04,50.136,50.288,49.892,49.995,831312,0
2014-09-05,49.986,50.183,49.219,49.649,479835,0
2014-09-08,49.723,49.892,49.274,49.49,648732,0
2014-09-09,49.508,49.526,49.179,49.199,743305,0
2014-09-10,49.377,49.536,49.061,49.302,437917,0
2014-09-11,49.219,49.639,49.219,49.472,876744,0
2014-09-12,49.499,49.555,49.012,49.199,722704,0
2014-09-15,49.293,49.293,48.919,49.134,816917,0
2014-09-16,48.936,49.283,48.638,48.825,804959,0
2014-09-17,48.944,49.012,48.299,48.317,984512,0
2014-09-18,48.337,48.524,48.15,48.337,599044,0
2014-09-19,48.703,48.748,48.019,48.065,914458,0
2014-09-22,47.992,47.992,47.215,47.232,772186,0
2014-09-23,47.232,47.428,46.876,47.007,690481,0
2014-09-24,47.08,47.08,46.782,46.978,484890,0
2014-09-25,46.81,46.858,46.219,46.697,765015,0
2014-09-26,46.792,46.81,46.164,46.641,901032,0
2014-09-29,46.351,47.007,45.994,46.828,689930,0
2014-09-30,46.707,46.707,46.154,46.173,798140,0
2014-10-01,46.023,46.838,45.948,46.387,1140356,0
2014-10-02,46.267,46.734,46.04,46.707,1120158,0
2014-10-03,46.697,47.232,46.453,47.07,1044476,0
2014-10-06,47.401,48.291,47.401,48.103,819056,0
2014-10-07,47.643,47.953,47.316,47.522,898674,0
2014-10-08,47.205,47.757,46.912,47.663,1377935,0
2014-10-09,47.456,47.56,44.888,45.863,4220771,0
2014-10-10,45.405,46.209,44.937,45.489,1870319,0
2014-10-13,45.262,45.797,44.571,45.412,1540028,0
2014-10-14,45.45,45.45,44.663,44.804,1601826,0
2014-10-15,44.121,44.308,43.33,43.905,2828194,0
2014-10-16,42.946,43.671,42.864,43.34,1717824,0
2014-10-17,43.623,44.579,43.38,43.829,1759643,0
2014-10-20,43.615,44.131,43.586,44.083,1321079,0
2014-10-21,44.467,45.085,44.431,45,1491393,0
2014-10-22,44.965,45.152,44.411,44.513,1082785,0
2014-10-23,44.608,45.075,44.476,44.701,1238339,0
2014-10-24,49.115,50.136,47.663,48.748,3121118,0
2014-10-27,48.533,48.619,47.625,48.309,1688595,0
2014-10-28,48.496,49.17,48.281,49.052,1244721,0
2014-10-29,48.929,49.199,48.422,48.552,981320,0
2014-10-30,48.337,48.863,48.15,48.835,810243,0
2014-10-31,49.115,49.239,48.675,48.936,1189668,0
2014-11-03,48.73,48.806,48.281,48.46,664645,0
2014-11-04,48.112,48.6,48.112,48.552,368494,0
2014-11-05,48.73,48.777,48.121,48.216,575339,0
2014-11-06,48.207,48.404,47.924,48.327,438203,0
2014-11-07,48.252,48.309,47.757,47.924,560546,0
2014-11-10,47.84,48.235,47.682,47.812,472798,0
2014-11-11,47.849,48.235,47.588,47.934,405299,0
2014-11-12,47.914,49.061,47.84,48.944,1173293,0
2014-11-13,48.796,49.189,48.684,48.721,627614,0
2014-11-14,48.786,49.087,48.486,49.077,640997,0
2014-11-17,48.825,49.106,48.414,48.983,1108885,0
2014-11-18,48.983,49.548,48.909,49.295,1357150,0
2014-11-19,49.23,49.446,48.729,49.012,769652,0
2014-11-20,48.795,49.502,48.72,49.465,597726,0
2014-11-21,49.607,49.794,49.23,49.794,842659,0
2014-11-24,49.465,49.794,49.042,49.775,978369,0
2014-11-25,49.862,50.161,49.548,49.982,784474,0
2014-11-26,50.05,50.651,49.945,50.549,776385,0
2014-11-28,50.03,50.613,49.935,50.124,493904,0
2014-12-01,49.871,50.35,49.7,50.209,843429,0
2014-12-02,50.058,50.66,49.756,50.492,681396,0
2014-12-03,50.378,50.926,50.265,50.898,576897,0
2014-12-04,50.738,51.114,50.558,51.114,504653,0
2014-12-05,51.282,51.424,50.878,51.321,550135,0
2014-12-08,51.226,51.745,51.163,51.585,875021,0
2014-12-09,51.292,51.34,50.81,51.302,691548,0
2014-12-10,50.341,50.66,50.04,50.265,1261354,0
2014-12-11,50.443,50.67,50.105,50.492,740875,0
2014-12-12,50.218,50.549,49.587,50.368,872548,0
2014-12-15,50.17,50.558,49.737,50.265,991088,0
2014-12-16,50.05,51.575,49.945,51.321,1774900,0
2014-12-17,51.177,51.819,50.651,51.773,2750777,0
2014-12-18,51.848,53.158,51.848,52.686,1421184,0
2014-12-19,52.65,53.139,52.224,52.989,1309295,0
2014-12-22,53.073,53.705,52.839,53.507,752372,0
2014-12-23,53.705,53.724,52.979,53.695,1104790,0
2014-12-24,53.733,54.098,53.347,54.073,450685,0
2014-12-26,54.157,54.243,53.929,54.044,294276,0
2014-12-29,53.996,54.175,53.591,53.61,549335,0
2014-12-30,53.327,53.864,53.196,53.459,462422,0
2014-12-31,53.581,53.874,52.819,52.819,659330,0
2015-01-02,53.139,54.073,53.139,53.864,1098913,0
2015-01-05,53.74,54.118,53.563,53.76,732169,0
2015-01-06,53.647,53.958,53.186,53.375,1692063,0
2015-01-07,53.545,53.75,52.876,53.733,1252245,0
2015-01-08,53.939,54.779,53.798,54.636,1126191,0
2015-01-09,54.779,54.938,54.137,54.798,966414,0
2015-01-12,54.664,55.646,54.654,55.295,1145010,0
2015-01-13,55.512,56.681,55.512,56.371,1887116,0
2015-01-14,55.974,56.841,55.861,56.833,1309678,0
2015-01-15,56.917,57.087,56.672,56.786,1291785,0
2015-01-16,56.445,57.285,56.228,57.219,1459880,0
2015-01-20,56.399,57.04,56.126,56.738,2656411,0
2015-01-21,56.531,56.944,56.371,56.626,1762328,0
2015-01-22,56.521,58.367,56.192,58.285,2138464,0
2015-01-23,60.291,63.598,59.968,61.467,5634249,0
2015-01-26,61.402,63.429,61.288,63.285,2890924,0
2015-01-27,62.88,63.004,61.374,61.429,2573858,0
2015-01-28,60.806,61.004,59.536,59.66,1713064,0
2015-01-29,59.592,59.717,58.688,59.386,1209400,0
2015-01-30,59.347,59.376,58.735,58.857,1051898,0
2015-02-02,58.67,59.046,57.717,58.971,1451390,0
2015-02-03,58.933,59.942,58.661,59.857,799480,0
2015-02-04,59.386,60.074,59.094,59.472,1107903,0
2015-02-05,59.66,60.384,59.366,60.204,889857,0
2015-02-06,60.016,60.393,59.867,60.139,767671,0
2015-02-09,60.016,60.054,59.462,59.592,449868,0
2015-02-10,60.152,60.842,59.79,60.36,986904,0
2015-02-11,60.522,62.072,60.522,61.608,1568852,0
2015-02-12,61.987,62.167,61.372,61.951,714609,0
2015-02-13,62.025,62.782,62.025,62.696,494289,0
2015-02-17,62.46,62.954,62.346,62.866,634741,0
2015-02-18,62.593,62.876,62.206,62.441,691471,0
2015-02-19,62.101,62.101,61.617,61.664,589494,0
2015-02-20,61.456,62.251,61.041,62.251,583479,0
2015-02-23,62.291,62.536,62.186,62.291,485897,0
2015-02-24,62.309,62.309,61.173,61.872,642776,0
2015-02-25,61.961,61.961,61.363,61.771,345367,0
2015-02-26,61.504,61.504,60.748,60.792,714908,0
2015-02-27,60.901,61.173,60.633,60.909,616172,0
2015-03-02,60.964,61.592,60.792,61.286,774223,0
2015-03-03,61.296,61.296,60.721,61.031,496633,0
2015-03-04,60.964,61.733,60.852,61.363,644991,0
2015-03-05,61.617,62.46,61.617,62.186,794298,0
2015-03-06,63.057,63.113,62.111,62.318,912754,0
2015-03-09,63.17,63.965,62.801,63.691,907151,0
2015-03-10,63.143,63.17,62.715,62.725,674475,0
2015-03-11,63.01,64.022,62.894,63.955,781090,0
2015-03-12,64.485,65.129,64.428,65.016,579689,0
2015-03-13,64.315,64.421,63.691,64.155,527385,0
2015-03-16,65.393,67.382,65.393,67.213,1082348,0
2015-03-17,66.454,67.392,66.294,67.07,1161067,0
2015-03-18,67.62,68.868,67.314,68.554,932935,0
2015-03-19,68.452,68.895,67.532,67.846,1236305,0
2015-03-20,68.12,68.28,67.62,67.902,1521079,0
2015-03-23,67.939,68.763,67.939,68.423,828642,0
2015-03-24,68.423,68.433,67.449,67.513,753195,0
2015-03-25,67.6,68.072,66.493,66.604,610966,0
2015-03-26,66.275,66.766,65.954,66.483,584234,0
2015-03-27,66.683,68.234,66.683,67.712,619738,0
2015-03-30,67.836,68.299,67.704,67.808,841637,0
2015-03-31,67.173,68.204,66.926,67.931,873382,0
2015-04-01,68.101,68.101,66.312,67.561,800849,0
2015-04-02,67.836,68.792,67.571,68.632,707018,0
2015-04-06,68.649,70.316,68.649,69.928,2018346,0
2015-04-07,71.062,71.29,68.527,68.527,1727831,0
2015-04-08,68.366,69.256,68.366,69.027,1020849,0
2015-04-09,69.037,69.956,68.838,69.88,590787,0
2015-04-10,69.956,71.013,69.728,70.806,634002,0
2015-04-13,70.769,71.188,70.544,70.769,638545,0
2015-04-14,70.734,70.734,69.105,69.833,853789,0
2015-04-15,69.313,69.386,69.087,69.114,834613,0
2015-04-16,69.197,69.226,68.299,68.375,788996,0
2015-04-17,68.045,68.147,67.466,68.025,762388,0
2015-04-20,68.443,69.133,68.28,69.008,607561,0
2015-04-21,69.217,69.595,68.858,69.187,1041838,0
2015-04-22,68.735,69.504,68.658,69.349,861672,0
2015-04-23,68.632,70.165,68.423,69.445,1272021,0
2015-04-24,63.123,64.257,61.563,62.177,3300431,0
2015-04-27,61.807,62.309,60.792,61.09,2041804,0
2015-04-28,60.802,61.771,60.593,61.21,1114153,0
2015-04-29,61.259,61.372,60.559,60.653,995278,0
2015-04-30,60.55,61.07,60.264,60.512,932829,0
2015-05-01,60.493,61.372,60.493,61.306,1079282,0
2015-05-04,61.608,62.479,61.534,62.13,1025922,0
2015-05-05,62.157,62.241,60.937,61.145,881475,0
2015-05-06,61.654,61.882,61.06,61.354,614430,0
2015-05-07,61.504,61.843,61.354,61.674,534322,0
2015-05-08,62.414,63.047,61.961,62.101,585712,0
2015-05-11,61.853,62.241,61.79,62.081,672360,0
2015-05-12,61.703,61.987,61.145,61.863,417974,0
2015-05-13,55.789,55.789,51.577,52.505,9389258,0
2015-05-14,52.58,53.792,52.58,53.431,2980022,0
2015-05-15,53.583,53.583,52.949,53.186,1081391,0
2015-05-18,52.789,53.782,52.514,53.763,2113356,0
2015-05-19,53.697,54.476,53.697,54.049,1081427,0
2015-05-20,53.914,55.057,53.726,54.447,746223,0
2015-05-21,54.438,54.647,53.991,54.515,770092,0
2015-05-22,54.466,54.676,54.079,54.286,843799,0
2015-05-26,54.457,54.808,54.19,54.608,876057,0
2015-05-27,54.696,55.542,54.666,55.258,1155768,0
2015-05-28,55.151,55.864,55.151,55.78,602428,0
2015-05-29,55.78,56.54,55.683,55.942,931176,0
2015-06-01,55.923,56.646,55.673,56.436,836226,0
2015-06-02,56.161,56.836,55.656,56.759,888988,0
2015-06-03,56.75,57.063,56.264,56.673,621625,0
2015-06-04,56.321,56.779,55.903,56.673,806264,0
2015-06-05,56.646,56.873,56.38,56.74,449500,0
2015-06-08,56.798,56.92,55.923,56.044,926969,0
2015-06-09,56.064,56.112,55.448,55.827,1183541,0
2015-06-10,55.923,56.008,55.457,55.923,631453,0
2015-06-11,56.171,56.491,56.008,56.207,948574,0
2015-06-12,55.999,56.103,55.599,55.693,646754,0
2015-06-15,55.475,55.874,54.933,55.683,716571,0
2015-06-16,55.409,55.723,54.753,54.933,1324633,0
2015-06-17,54.808,54.916,53.887,54.353,1207708,0
2015-06-18,54.069,54.581,53.849,54.4,900893,0
2015-06-19,54.447,54.896,54.079,54.743,1170488,0
2015-06-22,55.351,55.532,54.706,55.171,559272,0
2015-06-23,55.113,55.133,53.811,53.983,768115,0
2015-06-24,53.753,54.19,53.536,53.545,588188,0
2015-06-25,53.763,54.21,53.259,53.439,873555,0
2015-06-26,53.697,53.868,53.05,53.156,898264,0
2015-06-29,52.564,53.573,52.213,52.726,926234,0
2015-06-30,53.401,53.753,53.096,53.611,960564,0
2015-07-01,53.907,53.973,52.432,52.594,900684,0
2015-07-02,52.813,52.822,52.128,52.604,886804,0
2015-07-06,52.337,52.813,52.166,52.671,2329411,0
2015-07-07,52.907,53.924,52.604,53.859,961772,0
2015-07-08,53.668,54.182,53.146,53.268,882599,0
2015-07-09,53.497,54.258,53.193,53.991,787440,0
2015-07-10,54.22,54.457,53.773,54.258,636242,0
2015-07-13,54.762,55.076,54.087,54.591,843378,0
2015-07-14,54.41,54.896,53.621,54.762,699811,0
2015-07-15,54.771,54.856,54.124,54.486,638471,0
2015-07-16,54.952,55.066,54.666,54.961,514271,0
2015-07-17,54.952,54.952,54.429,54.535,628040,0
2015-07-20,54.656,54.656,54.079,54.325,671568,0
2015-07-21,54.325,54.4,53.773,53.983,705424,0
2015-07-22,53.983,53.983,53.468,53.782,992264,0
2015-07-23,53.839,53.839,53.429,53.516,1005200,0
2015-07-24,53.365,53.878,53.088,53.183,813727,0
2015-07-27,53.239,53.592,52.346,52.47,827081,0
2015-07-28,52.879,54.2,52.517,53.924,1116022,0
2015-07-29,53.639,53.687,52.613,53.183,1132109,0
2015-07-30,52.308,53.507,52.308,53.374,1132848,0
2015-07-31,53.734,55.942,53.734,55.113,2121115,0
2015-08-03,54.866,55.151,52.498,52.687,1408685,0
2015-08-04,54.001,54.249,52.813,53.164,1442291,0
2015-08-05,53.239,53.346,52.527,52.832,860306,0
2015-08-06,53.126,53.555,51.69,52.147,929543,0
2015-08-07,52.176,52.432,51.366,52.195,926759,0
2015-08-10,52.507,52.879,52.442,52.726,748642,0
2015-08-11,52.231,52.984,52.031,52.46,538484,0
2015-08-12,52.138,52.537,51.661,52.479,660002,0
2015-08-13,52.079,52.916,51.995,52.594,390829,0
2015-08-14,52.308,53.156,52.269,53.116,386097,0
2015-08-17,52.822,53.297,52.251,52.594,957988,0
2015-08-18,52.708,53.186,52.469,52.487,533127,0
2015-08-19,52.306,52.355,51.514,52.077,485232,0
2015-08-20,51.598,52.229,51.151,51.57,878543,0
2015-08-21,51.161,51.379,50.183,50.202,888268,0
2015-08-24,47.899,49.132,46.847,47.373,1902604,0
2015-08-25,48.528,49.333,47.822,48.31,1263486,0
2015-08-26,49.257,49.543,48.29,49.543,1045758,0
2015-08-27,49.81,49.925,48.806,49.39,1068241,0
2015-08-28,49.448,50.232,49.285,50.173,554985,0
2015-08-31,50.117,50.423,49.562,49.668,681521,0
2015-09-01,48.577,48.987,48.013,48.528,1415748,0
2015-09-02,49.113,49.638,48.693,49.638,634565,0
2015-09-03,49.648,50.136,49.323,49.37,471010,0
2015-09-04,48.826,49.36,48.826,48.932,534801,0
2015-09-08,49.715,49.715,48.997,49.638,728475,0
2015-09-09,49.601,49.621,48.089,48.205,779507,0
2015-09-10,47.879,48.806,47.726,48.501,849691,0
2015-09-11,48.079,49.591,48.043,49.228,879586,0
2015-09-14,49.104,49.104,48.557,48.721,984163,0
2015-09-15,48.664,48.806,48.251,48.674,806382,0
2015-09-16,48.615,48.767,48.31,48.674,661651,0
2015-09-17,48.538,49.629,48.491,49.007,622547,0
2015-09-18,48.521,49.057,48.357,48.767,1234517,0
2015-09-21,48.997,49.581,48.051,48.07,657049,0
2015-09-22,47.812,47.908,47.065,47.612,505101,0
2015-09-23,47.583,48.31,47.458,47.564,380865,0
2015-09-24,47.468,49.533,47.468,49.457,1235189,0
2015-09-25,49.457,49.571,47.832,48.31,959379,0
2015-09-28,48.023,48.176,46.961,47.267,1024465,0
2015-09-29,47.212,48.521,47.093,48.406,1013655,0
2015-09-30,48.836,49.168,48.26,48.73,1326753,0
2015-10-01,48.73,49.075,48.27,49.007,1066151,0
2015-10-02,48.453,49.409,48.367,49.409,526644,0
2015-10-05,49.85,50.671,49.792,50.355,564523,0
2015-10-06,50.183,50.749,49.753,50.604,774594,0
2015-10-07,50.94,51.733,50.681,51.705,812658,0
2015-10-08,51.245,51.618,51.034,51.55,635194,0
2015-10-09,51.495,52.316,51.379,51.925,473625,0
2015-10-12,51.676,52.239,51.505,52.164,301776,0
2015-10-13,51.963,52.287,51.695,52.135,655271,0
2015-10-14,52.355,53.044,52.326,52.833,615427,0
2015-10-15,52.927,53.885,52.861,53.865,634565,0
2015-10-16,53.981,54.42,53.713,54.028,362774,0
2015-10-19,53.836,55.463,53.789,55.357,939522,0
2015-10-20,54.649,54.783,53.693,53.989,998453,0
2015-10-21,53.32,53.856,52.813,53.75,1322154,0
2015-10-22,53.608,53.683,52.88,53.071,1226570,0
2015-10-23,53.856,55.395,53.291,53.789,1458938,0
2015-10-26,53.55,54.038,53.31,53.779,725442,0
2015-10-27,53.999,54.919,53.961,54.899,782018,0
2015-10-28,54.4,55.185,53.463,55.175,691037,0
2015-10-29,54.64,54.994,54.467,54.802,654332,0
2015-10-30,55.041,55.223,54.718,55.09,882306,0
2015-11-02,55.127,55.788,54.755,55.672,480680,0
2015-11-03,55.549,56.322,55.28,55.998,556448,0
2015-11-04,56.275,56.275,55.529,55.97,728580,0
2015-11-05,55.806,56.007,55.308,55.922,390278,0
2015-11-06,55.471,55.902,55.08,55.806,526644,0
2015-11-09,55.463,55.711,55.08,55.434,848871,0
2015-11-10,55.108,55.385,54.869,55.367,655797,0
2015-11-11,55.367,56.044,55.298,55.816,683820,0
2015-11-12,55.308,55.376,54.745,54.85,871848,0
2015-11-13,54.526,54.936,53.981,54.811,656004,0
2015-11-16,54.6,54.936,54.257,54.919,555506,0
2015-11-17,54.945,55.503,54.889,55.349,499236,0
2015-11-18,55.466,55.937,54.792,55.887,522957,0
2015-11-19,55.877,56.08,55.532,55.984,471566,0
2015-11-20,56.138,56.878,56.138,56.83,457835,0
2015-11-23,56.214,56.444,55.937,56.187,657988,0
2015-11-24,55.974,57.165,55.902,56.802,1308056,0
2015-11-25,56.811,57.483,56.532,57.234,469797,0
2015-11-27,57.339,57.782,57.234,57.694,277135,0
2015-11-30,57.6,57.954,57.109,57.262,932416,0
2015-12-01,57.55,57.638,56.6,57.61,932503,0
2015-12-02,57.387,58.014,56.724,57.57,1066299,0
2015-12-03,57.224,57.6,55.849,56.06,1008068,0
2015-12-04,56.004,56.502,55.532,55.561,924822,0
2015-12-07,54.772,54.792,54.138,54.341,1572719,0
2015-12-08,53.533,54.667,53.187,54.235,1407408,0
2015-12-09,53.657,53.667,52.763,52.926,1512383,0
2015-12-10,53.234,53.831,53.081,53.523,1273633,0
2015-12-11,53.139,53.436,52.87,53.167,1230149,0
2015-12-14,53.139,53.783,53.005,53.504,921323,0
2015-12-15,54.081,54.253,53.167,53.553,1940984,0
2015-12-16,53.956,54.618,53.61,53.956,1935990,0
2015-12-17,53.572,53.831,53.015,53.052,3207544,0
2015-12-18,53.052,53.292,51.869,51.909,2155284,0
2015-12-21,52.101,52.111,50.563,50.86,1221619,0
2015-12-22,51.408,51.591,50.746,51.466,1075486,0
2015-12-23,51.764,52.389,51.466,52.022,988697,0
2015-12-24,51.986,52.091,51.802,51.831,267745,0
2015-12-28,51.831,52.022,51.717,52.022,638644,0
2015-12-29,52.418,52.773,52.244,52.389,724200,0
2015-12-30,52.571,52.879,52.197,52.264,538940,0
2015-12-31,52.101,52.379,51.6,51.61,564965,0
2016-01-04,50.918,50.918,49.697,50.186,1405271,0
2016-01-05,50.467,50.967,50.323,50.408,677594,0
2016-01-06,49.669,49.88,49.111,49.409,1326248,0
2016-01-07,48.843,50.004,48.804,49.852,1419868,0
2016-01-08,50.121,50.563,49.909,50.102,1253315,0
2016-01-11,50.139,50.619,49.938,50.295,1381957,0
2016-01-12,50.629,51.206,50.369,51.072,1044030,0
2016-01-13,51.552,51.764,50.976,51.062,1337979,0
2016-01-14,51.169,52.169,50.756,52.071,1246517,0
2016-01-15,51.111,51.274,50.351,51.226,1463162,0
2016-01-19,50.619,51.764,50.563,51.582,2037628,0
2016-01-20,50.948,52.013,50.341,51.678,2706360,0
2016-01-21,51.793,53.005,51.216,51.947,1940624,0
2016-01-22,55.388,57.675,55.157,55.34,4211546,0
2016-01-25,55.552,57.339,55.466,56.388,1951259,0
2016-01-26,56.417,56.792,56.032,56.734,1309606,0
2016-01-27,56.724,57.042,55.137,55.34,1171439,0
2016-01-28,55.705,55.773,53.812,54.072,1545331,0
2016-01-29,54.505,54.974,54.195,54.505,1775116,0
2016-02-01,54.57,55.291,54.119,55.013,1095751,0
2016-02-02,54.792,55.071,54.465,54.84,815197,0
2016-02-03,55.31,55.61,54.801,55.349,1990112,0
2016-02-04,55.061,55.754,54.717,55.581,1834115,0
2016-02-05,55.868,56.31,55.091,55.196,1087319,0
2016-02-08,54.687,54.994,54.225,54.83,932711,0
2016-02-09,54.105,55.69,53.951,55.257,1475816,0
2016-02-10,55.622,56.947,55.266,55.797,1952992,0
2016-02-11,54.82,55.632,54.28,55.198,1499894,0
2016-02-12,55.411,55.963,54.879,55.933,856378,0
2016-02-16,56.24,57.324,56.194,57.044,1012357,0
2016-02-17,57.507,57.653,57.014,57.256,852006,0
2016-02-18,57.411,57.855,57.092,57.208,807508,0
2016-02-19,57.15,57.15,56.638,56.917,554569,0
2016-02-22,57.468,57.634,57.131,57.265,627716,0
2016-02-23,56.609,56.917,55.352,56.038,1929160,0
2016-02-24,55.372,56.019,54.914,55.845,1035030,0
2016-02-25,56.047,56.047,55.284,55.469,1107491,0
2016-02-26,55.73,56.184,55.497,55.797,1009447,0
2016-02-29,55.913,56.368,54.936,54.995,831332,0
2016-03-01,55.333,55.642,54.985,55.401,862924,0
2016-03-02,55.082,55.43,54.909,55.323,706191,0
2016-03-03,55.575,56.077,55.072,55.497,981327,0
2016-03-04,55.662,56.077,55.516,55.903,742275,0
2016-03-07,55.806,56.397,55.565,56.145,1972901,0
2016-03-08,55.845,56.231,55.739,56,1045869,0
2016-03-09,56.126,56.145,55.958,56.038,829045,0
2016-03-10,56.175,57.062,55.971,56.822,1844677,0
2016-03-11,57.275,58.456,57.237,58.328,1261363,0
2016-03-14,57.883,57.883,56.937,57.102,698586,0
2016-03-15,56.685,56.986,56.358,56.803,679648,0
2016-03-16,56.213,56.213,54.84,55.372,1243976,0
2016-03-17,55.159,55.45,53.884,54.115,1564819,0
2016-03-18,53.941,54.716,53.864,54.444,1704526,0
2016-03-21,54.242,54.716,54.039,54.3,937530,0
2016-03-22,54.019,54.589,53.922,54.473,1191534,0
2016-03-23,54.424,55.11,53.971,54.453,1658265,0
2016-03-24,53.903,54.183,53.274,53.604,823506,0
2016-03-28,53.845,54.222,53.641,54.087,1298945,0
2016-03-29,54.125,54.444,53.438,54.366,1540768,0
2016-03-30,54.725,55.303,54.376,54.975,782043,0
2016-03-31,54.928,56.25,54.928,55.874,1179473,0
2016-04-01,55.749,57.034,55.401,57.005,932166,0
2016-04-04,56.764,57.005,56.328,56.803,1292675,0
2016-04-05,56.067,56.571,55.739,56.222,1114905,0
2016-04-06,56.155,57.6,56.155,57.516,865904,0
2016-04-07,57.121,57.575,56.656,57.014,1163066,0
2016-04-08,56.879,57.16,56.425,56.609,550706,0
2016-04-11,56.724,57.062,56.541,56.744,462757,0
2016-04-12,56.869,57.488,56.676,57.411,504929,0
2016-04-13,57.605,58.319,57.605,58.164,771727,0
2016-04-14,58.079,58.366,57.411,57.46,742163,0
2016-04-15,57.343,57.738,56.879,57.738,688567,0
2016-04-18,57.45,58.184,57.45,57.883,537559,0
2016-04-19,57.912,57.971,57.097,57.663,721246,0
2016-04-20,57.565,58.347,57.381,58.001,709030,0
2016-04-21,57.478,58.484,57.478,58.406,1261137,0
2016-04-22,58.396,58.687,57.917,58.678,983484,0
2016-04-25,58.639,59.169,58.493,59.102,1289231,0
2016-04-26,59.053,59.053,58.357,58.899,1600995,0
2016-04-27,55.943,56.106,53.951,54.744,2742799,0
2016-04-28,55.237,55.411,54.078,54.598,2740927,0
2016-04-29,54.532,54.744,53.566,53.922,1229462,0
2016-05-02,53.971,54.366,53.826,54.242,750152,0
2016-05-03,54.039,54.366,53.627,53.768,909063,0
2016-05-04,53.971,54.386,53.768,54.144,884391,0
2016-05-05,54.395,54.734,54.202,54.512,763618,0
2016-05-06,54.463,54.706,54.039,54.579,614051,0
2016-05-09,54.512,55.038,54.448,54.928,706236,0
2016-05-10,55.323,55.805,55.11,55.614,555936,0
2016-05-11,55.759,55.759,55.293,55.614,951760,0
2016-05-12,55.671,56.116,55.401,55.864,771850,0
2016-05-13,55.797,55.797,55.188,55.506,552916,0
2016-05-16,55.652,56.368,55.565,56.136,615688,0
2016-05-17,56.251,56.349,55.436,55.591,764912,0
2016-05-18,55.611,55.962,55.203,55.27,761173,0
2016-05-19,55.086,55.436,54.668,55.213,578631,0
2016-05-20,55.27,56.067,55.222,55.971,801455,0
2016-05-23,56.116,56.241,55.678,55.776,562234,0
2016-05-24,55.979,56.678,55.791,56.465,676753,0
2016-05-25,56.717,56.853,56.067,56.067,968049,0
2016-05-26,56.067,56.707,55.962,56.553,570430,0
2016-05-27,56.465,56.931,56.465,56.767,568767,0
2016-05-31,57.039,57.475,56.825,57.369,2067268,0
2016-06-01,57.339,57.688,57.071,57.475,542714,0
2016-06-02,57.475,57.854,57.428,57.847,468995,0
2016-06-03,57.864,58.116,57.49,57.837,506499,0
2016-06-06,57.847,58.36,57.827,58.145,568136,0
2016-06-07,58.194,58.438,57.882,58.165,506345,0
2016-06-08,58.059,58.708,58.059,58.505,647588,0
2016-06-09,58.155,58.816,58.155,58.767,535904,0
2016-06-10,58.204,58.602,57.892,58.086,786448,0
2016-06-13,57.757,58.155,57.505,57.523,782211,0
2016-06-14,57.475,57.971,57.243,57.874,459535,0
2016-06-15,58.125,58.292,57.243,57.291,528396,0
2016-06-16,57.097,57.233,56.513,57.057,409417,0
2016-06-17,57.057,57.301,56.418,56.688,1046626,0
2016-06-20,57.349,58.204,57.349,58.135,580895,0
2016-06-21,58.787,60.185,58.592,60.01,1562293,0
2016-06-22,59.98,60.944,59.866,60.546,1072053,0
2016-06-23,60.953,62.284,60.935,62.244,1142957,0
2016-06-24,60.796,60.796,58.757,58.787,1539031,0
2016-06-27,58.572,58.728,56.612,57.523,1287887,0
2016-06-28,58.398,58.612,57.613,58.612,842968,0
2016-06-29,59.195,60.361,58.932,60.253,806541,0
2016-06-30,60.01,61.438,59.766,61.418,1043035,0
2016-07-01,61.418,62.158,61.157,61.711,680631,0
2016-07-05,61.875,62.021,61.576,61.78,992717,0
2016-07-06,61.604,62.342,61.604,62.079,1083536,0
2016-07-07,61.77,62.099,61.467,61.537,725655,0
2016-07-08,61.965,62.721,61.716,62.661,1396159,0
2016-07-11,63.119,63.119,62.42,62.439,498607,0
2016-07-12,62.439,62.721,62.021,62.187,695095,0
2016-07-13,62.284,63.099,62.284,62.586,752465,0
2016-07-14,63.139,63.274,62.856,63.236,674190,0
2016-07-15,63.168,63.421,62.478,62.945,1242988,0
2016-07-18,63.255,64.014,63.255,63.994,939531,0
2016-07-19,63.887,64.295,63.561,63.635,1092253,0
2016-07-20,64.091,64.566,64.042,64.236,523427,0
2016-07-21,64.022,64.469,63.75,64.004,426308,0
2016-07-22,63.974,64.217,63.683,64.042,1012841,0
2016-07-25,63.887,64.042,63.342,63.635,763752,0
2016-07-26,63.421,64.091,63.188,64.061,626621,0
2016-07-27,63.78,63.78,62.875,63.265,1060230,0
2016-07-28,63.323,63.935,63.099,63.819,1116165,0
2016-07-29,66.538,67.394,66.334,66.908,1907606,0
2016-08-01,67.043,68.15,66.917,67.851,1262963,0
2016-08-02,67.899,68.118,67.277,67.394,588400,0
2016-08-03,67.404,67.578,66.675,66.829,897310,0
2016-08-04,66.635,67.461,66.324,67.12,615043,0
2016-08-05,67.461,67.965,67.424,67.851,963417,0
2016-08-08,67.792,68.578,67.632,68.548,913157,0
2016-08-09,68.443,68.772,68.15,68.647,895892,0
2016-08-10,68.539,68.762,68.03,68.16,791342,0
2016-08-11,68.463,68.772,68.209,68.49,618862,0
2016-08-12,68.48,68.685,68.15,68.404,682410,0
2016-08-15,68.394,68.871,68.316,68.578,854050,0
2016-08-16,68.207,68.207,67.428,67.428,1109948,0
2016-08-17,67.428,67.982,66.792,66.831,1228516,0
2016-08-18,66.938,67.915,66.919,67.896,678002,0
2016-08-19,67.651,68.412,67.651,68.383,701679,0
2016-08-22,67.972,68.202,67.778,68.101,649764,0
2016-08-23,66.295,67.261,65.661,65.699,3073767,0
2016-08-24,65.699,66.9,65.699,66.363,1508306,0
2016-08-25,66.519,67.213,66.383,66.792,907103,0
2016-08-26,67.086,67.613,66.861,67.368,1086472,0
2016-08-29,64.069,66.548,64.069,66.266,1777622,0
2016-08-30,66.108,66.471,65.406,65.601,1427281,0
2016-08-31,65.631,65.992,65.074,65.084,802780,0
2016-09-01,65.446,65.875,65.202,65.504,1254507,0
2016-09-02,65.279,65.846,65.246,65.446,758567,0
2016-09-06,65.621,65.866,65.358,65.846,764122,0
2016-09-07,65.807,66.754,65.729,65.973,753254,0
2016-09-08,65.904,66.052,65.436,65.446,648666,0
2016-09-09,64.861,65.221,63.874,63.874,1006058,0
2016-09-12,63.572,64.333,63.552,64.059,901152,0
2016-09-13,63.66,63.952,62.928,63.163,949893,0
2016-09-14,63.367,63.552,62.878,63.308,655081,0
2016-09-15,63.278,63.913,63.163,63.397,1096903,0
2016-09-16,63.455,63.522,62.663,62.908,2526833,0
2016-09-19,63.397,63.582,61.648,62.196,1715228,0
2016-09-20,62.673,62.683,61.824,61.923,725438,0
2016-09-21,62.118,62.42,61.592,62.264,710216,0
2016-09-22,62.518,63.093,62.177,62.439,972136,0
2016-09-23,62.42,62.644,61.718,61.728,1008655,0
2016-09-26,61.824,62.362,61.787,62.059,822931,0
2016-09-27,62.304,63.153,61.853,62.948,823343,0
2016-09-28,62.898,63.221,62.653,63.182,475080,0
2016-09-29,62.868,64.294,62.157,62.663,1357653,0
2016-09-30,63.278,63.807,63.143,63.231,945529,0
2016-10-03,62.811,62.858,62.074,62.782,895690,0
2016-10-04,62.839,63.845,62.264,62.577,736498,0
2016-10-05,62.577,62.948,62.157,62.372,848989,0
2016-10-06,62.332,63.153,62.128,62.948,548074,0
2016-10-07,63.182,63.328,61.933,62.391,1279733,0
2016-10-10,62.839,64.007,62.839,63.592,810016,0
2016-10-11,63.503,63.503,62.103,62.538,887663,0
2016-10-12,62.625,62.821,62.42,62.518,388582,0
2016-10-13,61.943,62.342,61.628,62.312,535372,0
2016-10-14,63.153,63.874,62.888,63.093,995337,0
2016-10-17,62.878,62.938,62.459,62.635,749354,0
2016-10-18,63.308,63.503,62.878,63.426,565123,0
2016-10-19,63.133,63.397,62.763,62.968,691862,0
2016-10-20,62.478,62.928,61.834,62.049,894321,0
2016-10-21,61.768,62.304,61.572,62.186,562077,0
2016-10-24,63.025,63.025,62.078,62.224,575035,0
2016-10-25,62.274,63.025,62.177,62.587,1034868,0
2016-10-26,60.937,60.937,57.54,59.093,4216778,0
2016-10-27,59.249,59.249,58.086,58.389,1834939,0
2016-10-28,58.985,59.278,58.19,58.897,734405,0
2016-10-31,58.263,58.644,57.901,58.33,1646472,0
2016-11-01,58.429,58.429,56.74,56.78,1071520,0
2016-11-02,56.467,56.955,56.057,56.165,1261389,0
2016-11-03,56.34,56.662,55.827,55.961,633033,0
2016-11-04,55.911,56.486,55.55,56.037,790599,0
2016-11-07,56.925,57.013,56.35,56.565,960139,0
2016-11-08,56.515,57.106,56.438,56.525,738385,0
2016-11-09,55.779,57.291,55.544,57.281,1000509,0
2016-11-10,57.958,58.537,57.556,58.224,1123588,0
2016-11-11,57.889,58.882,57.536,58.743,1066683,0
2016-11-14,58.537,58.656,57.271,57.477,1080709,0
2016-11-15,57.448,57.683,57.075,57.438,744613,0
2016-11-16,57.144,57.429,56.595,56.692,666900,0
2016-11-17,56.801,58.239,56.565,57.703,530714,0
2016-11-18,57.822,57.919,57.31,57.448,523788,0
2016-11-21,57.075,57.693,56.967,57.438,578122,0
2016-11-22,57.772,57.842,56.388,56.997,799584,0
2016-11-23,56.908,57.414,56.692,57.153,497047,0
2016-11-25,57.654,58.101,57.448,57.938,230500,0
2016-11-28,57.86,59.567,57.86,59.491,1585659,0
2016-11-29,59.717,61.206,59.647,60.962,2531705,0
2016-11-30,60.697,60.824,60.235,60.344,1669944,0
2016-12-01,60.157,60.33,58.254,58.46,956387,0
2016-12-02,58.35,58.92,58.173,58.42,742376,0
2016-12-05,58.636,58.959,58.44,58.822,810600,0
2016-12-06,58.822,58.822,57.644,58.676,793905,0
2016-12-07,58.734,59.471,57.625,59.225,715608,0
2016-12-08,59.145,60.255,59.145,60.235,666409,0
2016-12-09,60.363,61.139,59.989,61.08,602702,0
2016-12-12,60.854,61.748,60.618,61.608,696146,0
2016-12-13,61.502,62.237,61.246,61.482,1217451,0
2016-12-14,61.374,61.723,60.824,61.06,680820,0
2016-12-15,60.491,61.384,60.412,61.158,715544,0
2016-12-16,60.824,61.904,59.019,61.374,2136168,0
2016-12-19,60.943,61.571,60.943,61.149,692084,0
2016-12-20,61.149,61.149,60.138,60.884,1046165,0
2016-12-21,60.658,61,60.335,60.481,621417,0
2016-12-22,60.422,60.756,60.176,60.481,601863,0
2016-12-23,60.265,61.03,60.265,60.884,425754,0
2016-12-27,60.834,61.452,60.648,60.717,350221,0
2016-12-28,61.04,61.256,60.402,60.54,524795,0
2016-12-29,60.677,61.296,60.608,61.286,643336,0
2016-12-30,61.346,61.422,60.677,60.903,542786,0
2017-01-03,60.952,60.952,60.089,60.804,584684,0
2017-01-04,61.09,61.246,60.579,61.196,773797,0
2017-01-05,61.365,61.462,60.491,60.727,638795,0
2017-01-06,60.804,61.216,60.608,60.99,491011,0
2017-01-09,60.933,62.209,60.894,62.09,491889,0
2017-01-10,61.728,63.071,61.728,63.061,642070,0
2017-01-11,62.16,63.101,62.051,62.925,797878,0
2017-01-12,62.513,63.131,62.09,63.071,539042,0
2017-01-13,63.483,64.564,63.327,64.122,709613,0
2017-01-17,63.445,63.503,62.463,62.995,1254510,0
2017-01-18,62.218,62.405,61.591,62.12,1041544,0
2017-01-19,62.13,62.356,61.552,61.738,612494,0
2017-01-20,62.1,62.729,61.894,62.473,625913,0
2017-01-23,61.482,62.463,61.482,62.424,1385390,0
2017-01-24,67.803,69.452,66.075,68.431,4323296,0
2017-01-25,68.215,69.286,67.912,68.558,1708196,0
2017-01-26,68.558,68.696,66.861,67.125,1281037,0
2017-01-27,67.371,67.791,66.655,66.881,695254,0
2017-01-30,66.517,66.841,66.047,66.449,1101126,0
2017-01-31,66.586,66.753,65.879,66.292,1186752,0
2017-02-01,66.193,66.35,64.956,65.712,1039193,0
2017-02-02,65.683,65.997,65.182,65.762,1144467,0
2017-02-03,65.918,66.999,65.762,66.949,637687,0
2017-02-06,66.35,67.44,66.057,67.421,1025624,0
2017-02-07,67.479,68.081,67.479,67.982,1054552,0
2017-02-08,67.528,68.673,67.301,68.407,1020174,0
2017-02-09,68.269,68.88,68.219,68.841,587916,0
2017-02-10,68.831,69.275,68.495,69.265,640228,0
2017-02-13,69.098,70.034,69.018,69.886,1085778,0
2017-02-14,69.412,70.251,69.412,70.093,812782,0
2017-02-15,70.044,70.715,69.984,70.715,587768,0
2017-02-16,71.079,71.306,70.473,70.932,592998,0
2017-02-17,70.557,71.356,70.557,71.276,401551,0
2017-02-21,71.119,71.386,70.64,71.217,1013609,0
2017-02-22,71.227,71.7,70.932,71.386,951657,0
2017-02-23,71.129,71.286,70.231,70.635,674762,0
2017-02-24,69.738,71.039,69.738,70.972,494199,0
2017-02-27,71.197,71.414,70.478,71.029,611395,0
2017-02-28,70.981,71.346,70.882,71.039,611302,0
2017-03-01,71.089,72.055,71.009,71.947,504848,0
2017-03-02,71.376,72.449,71.376,71.483,587677,0
2017-03-03,71.227,71.463,70.852,71.386,352637,0
2017-03-06,70.685,71.029,70.342,70.832,529609,0
2017-03-07,70.802,70.887,70.398,70.537,622943,0
2017-03-08,70.32,70.615,69.728,69.758,739913,0
2017-03-09,69.906,70.256,69.422,69.807,454985,0
2017-03-10,70.498,70.498,70.083,70.458,622908,0
2017-03-13,70.251,70.769,70.034,70.695,502732,0
2017-03-14,70.448,70.615,69.886,70.024,446009,0
2017-03-15,70.231,70.645,69.916,70.508,710131,0
2017-03-16,69.926,70.576,69.926,70.3,360615,0
2017-03-17,70.063,70.967,70.063,70.655,929482,0
2017-03-20,70.802,70.912,70.271,70.33,438136,0
2017-03-21,70.892,71.386,69.599,69.748,602323,0
2017-03-22,69.639,70.468,69.145,70.31,475896,0
2017-03-23,70.201,71.099,70.063,70.33,619607,0
2017-03-24,70.33,71.029,70.118,70.585,624839,0
2017-03-27,70.478,70.764,69.926,70.695,413437,0
2017-03-28,70.566,71.169,70.143,70.972,826468,0
2017-03-29,70.981,71.8,70.981,71.483,711685,0
2017-03-30,71.119,71.266,70.508,70.537,478198,0
2017-03-31,70.34,71.188,70.271,70.981,548536,0
2017-04-03,70.665,70.892,69.777,70.398,658657,0
2017-04-04,70.398,70.645,69.432,69.58,697283,0
2017-04-05,69.482,69.772,68.16,68.308,1417843,0
2017-04-06,68.298,68.604,67.845,68.101,1016731,0
2017-04-07,67.904,68.337,67.904,68.081,612493,0
2017-04-10,68.13,68.456,67.845,68.032,462418,0
2017-04-11,68.022,68.515,67.755,68.476,681624,0
2017-04-12,66.927,68.278,66.927,67.47,522977,0
2017-04-13,67.252,67.598,66.987,67.184,452259,0
2017-04-17,67.431,68.407,67.431,68.298,455509,0
2017-04-18,67.914,68.199,67.667,67.707,426578,0
2017-04-19,68.061,68.219,67.638,68.15,480225,0
2017-04-20,67.745,68.821,67.272,68.663,628888,0
2017-04-21,68.012,68.968,67.411,68.88,1205578,0
2017-04-24,69.295,69.886,68.929,69.767,894459,0
2017-04-25,70.034,70.261,69.807,69.964,912079,0
2017-04-26,70.014,70.952,69.699,70.764,1169782,0
2017-04-27,70.468,72.065,70.266,71.848,1406775,0
2017-04-28,66.276,69.362,66.118,67.055,3063043,0
2017-05-01,67.638,68.012,66.779,67.972,1088996,0
2017-05-02,68.061,69.546,68.012,68.831,1134469,0
2017-05-03,68.683,68.88,67.894,68.002,842838,0
2017-05-04,67.942,68.199,67.499,68.052,466564,0
2017-05-05,68.269,68.821,68.002,68.436,522783,0
2017-05-08,68.199,68.296,67.411,67.608,632742,0
2017-05-09,67.538,67.618,66.557,66.854,734320,0
2017-05-10,66.904,67.628,66.726,67.588,566984,0
2017-05-11,67.4,67.538,67.042,67.32,526853,0
2017-05-12,67.43,67.836,67.34,67.746,497914,0
2017-05-15,67.796,68.341,67.796,68.271,530700,0
2017-05-16,68.47,68.697,67.677,67.865,313987,0
2017-05-17,67.182,67.687,66.864,67.052,477383,0
2017-05-18,67.202,67.295,66.547,66.894,454168,0
2017-05-19,67.39,67.905,67.003,67.786,327320,0
2017-05-22,67.944,68.965,67.796,68.886,487290,0
2017-05-23,69.025,69.332,68.658,68.975,610495,0
2017-05-24,69.183,69.52,69.075,69.303,522781,0
2017-05-25,69.52,69.753,69.342,69.421,369940,0
2017-05-26,69.332,69.56,69.056,69.441,240482,0
2017-05-30,69.283,69.491,68.965,69.371,2339350,0
2017-05-31,69.679,70.66,69.371,70.462,859897,0
2017-06-01,70.382,71.254,70.145,71.254,509675,0
2017-06-02,71.453,71.988,71.086,71.314,612812,0
2017-06-05,72.097,72.226,71.76,72.097,780949,0
2017-06-06,71.819,72.355,71.819,71.899,405144,0
2017-06-07,72.097,72.701,71.849,72.661,397241,0
2017-06-08,72.651,72.929,72.355,72.613,447728,0
2017-06-09,72.533,73.167,72.137,72.821,652661,0
2017-06-12,72.821,73.009,71.384,72.385,469427,0
2017-06-13,72.851,74.862,72.851,74.486,754525,0
2017-06-14,74.534,75.318,74.248,74.674,581546,0
2017-06-15,74.694,75.506,74.326,75.486,745842,0
2017-06-16,75.456,76.755,75.13,76.407,1331258,0
2017-06-19,76.398,78.508,76.398,78.202,1008309,0
2017-06-20,77.984,78.212,77.399,77.766,776432,0
2017-06-21,78.29,78.727,77.399,77.686,1096119,0
2017-06-22,77.676,77.746,76.863,76.933,530784,0
2017-06-23,77.092,77.864,76.834,77.736,713617,0
2017-06-26,77.746,77.825,76.953,76.993,960845,0
2017-06-27,77.201,77.25,76.281,76.329,349470,0
2017-06-28,76.893,76.933,75.833,76.477,528809,0
2017-06-29,76.834,77.082,75.724,76.398,428577,0
2017-06-30,76.755,77.439,76.547,77.171,533046,0
2017-07-03,76.705,77.121,76.369,77.092,361264,0
2017-07-05,76.407,76.655,75.09,76.389,873404,0
2017-07-06,76.16,76.175,75.268,75.357,1023034,0
2017-07-07,75.268,76.417,74.802,76.131,426126,0
2017-07-10,75.942,76.487,75.893,76.131,653746,0
2017-07-11,76.011,76.121,75.149,75.744,749486,0
2017-07-12,76.259,76.725,75.754,76.407,596730,0
2017-07-13,76.805,76.805,75.471,76.427,383417,0
2017-07-14,76.735,77.29,76.602,76.893,842362,0
2017-07-17,76.815,77.121,76.319,76.923,421653,0
2017-07-18,76.537,77.003,76.369,76.824,348088,0
2017-07-19,76.805,77.538,76.537,77.359,498735,0
2017-07-20,78.122,78.29,77.052,77.329,1902548,0
2017-07-21,77.339,77.538,75.991,76.309,1279667,0
2017-07-24,76.398,76.635,75.873,76.497,1075139,0
2017-07-25,76.993,78.915,76.655,76.983,30556131,0
2017-07-26,76.953,78.172,76.695,76.963,1678129,0
2017-07-27,77.082,77.488,76.625,76.765,880303,0
2017-07-28,76.685,76.993,75.893,76.695,742779,0
2017-07-31,76.953,77.023,76.141,76.427,1285064,0
2017-08-01,76.795,77.666,76.364,76.785,1026823,0
2017-08-02,73.217,73.217,70.65,71.859,4445929,0
2017-08-03,71.453,73.029,71.453,72.791,1255225,0
2017-08-04,73.534,74.762,73.435,74.416,1192519,0
2017-08-07,74.486,74.792,74.082,74.376,578414,0
2017-08-08,74.268,74.589,73.45,73.732,915447,0
2017-08-09,73.465,73.544,72.846,73.455,853034,0
2017-08-10,73.167,73.326,71.909,71.968,699719,0
2017-08-11,71.968,72.613,71.869,71.909,441138,0
2017-08-14,72.365,72.989,72.305,72.959,451035,0
2017-08-15,72.989,72.989,72.133,72.133,508743,0
2017-08-16,72.372,72.65,72.192,72.392,469965,0
2017-08-17,72.631,73.178,72.471,72.481,452582,0
2017-08-18,72.511,72.949,72.182,72.76,531792,0
2017-08-21,72.75,73.218,72.431,73.128,305532,0
2017-08-22,73.208,74.532,73.178,74.234,503187,0
2017-08-23,74.124,74.338,73.437,73.596,513102,0
2017-08-24,73.507,73.845,73.258,73.586,441394,0
2017-08-25,73.985,74.094,73.532,73.885,461723,0
2017-08-28,73.915,75.219,73.915,75.219,623221,0
2017-08-29,74.722,75.359,74.552,74.632,493933,0
2017-08-30,74.632,75.439,74.632,75.259,441743,0
2017-08-31,75.678,77.35,75.449,77.251,746118,0
2017-09-01,77.231,77.619,76.733,77.261,426461,0
2017-09-05,76.972,77.171,75.936,76.275,853793,0
2017-09-06,76.444,77.45,76.245,77.33,399597,0
2017-09-07,77.43,78.525,76.743,78.486,575116,0
2017-09-08,78.675,80.04,78.535,79.501,560039,0
2017-09-11,80.248,81.523,79.671,81.035,723876,0
2017-09-12,80.915,80.945,80.218,80.537,608904,0
2017-09-13,80.447,80.507,78.884,79.272,674960,0
2017-09-14,79.063,80.268,78.784,80.208,786929,0
2017-09-15,80.109,80.158,78.864,78.894,1261999,0
2017-09-18,79.302,79.631,78.964,79.193,440910,0
2017-09-19,79.193,79.302,78.535,79.113,442252,0
2017-09-20,79.252,79.705,78.625,79.262,366446,0
2017-09-21,78.167,78.416,76.892,76.992,772206,0
2017-09-22,76.843,77.271,76.793,77.052,604304,0
2017-09-25,77.022,77.271,76.295,76.872,506296,0
2017-09-26,76.434,76.663,75.956,75.976,447845,0
2017-09-27,76.295,76.474,74.961,75.837,672381,0
2017-09-28,76.205,76.434,75.513,75.787,447504,0
2017-09-29,75.687,76.663,75.508,76.633,425414,0
2017-10-02,76.614,77.111,76.235,77.082,351373,0
2017-10-03,76.992,77.47,75.857,76.205,531237,0
2017-10-04,76.126,77.052,75.996,76.942,493346,0
2017-10-05,76.932,77.321,76.584,76.972,441403,0
2017-10-06,76.604,77.032,76.434,76.922,354032,0
2017-10-09,76.401,76.464,75.628,75.817,390115,0
2017-10-10,75.787,75.946,75.299,75.887,445260,0
2017-10-11,76.086,76.494,75.697,76.225,421433,0
2017-10-12,76.574,77.311,76.474,77.261,556445,0
2017-10-13,77.48,77.729,76.942,77.301,467800,0
2017-10-16,77.291,77.686,77.002,77.4,451558,0
2017-10-17,77.42,78.178,77.181,78.087,281897,0
2017-10-18,78.545,78.794,78.127,78.535,424509,0
2017-10-19,78.217,78.535,77.42,78.456,339066,0
2017-10-20,78.844,79.103,78.276,78.665,464844,0
2017-10-23,78.267,80.258,78.267,79.481,655987,0
2017-10-24,78.655,78.944,78.167,78.715,677411,0
2017-10-25,78.247,79.571,77.38,78.067,727913,0
2017-10-26,78.197,79.312,77.54,78.276,836540,0
2017-10-27,81.533,87.437,80.666,84.062,1978925,0
2017-10-30,84.191,84.191,82.389,82.638,1147732,0
2017-10-31,82.996,83.962,82.851,83.823,720211,0
2017-11-01,84.321,85.516,84.141,85.406,993340,0
2017-11-02,84.321,84.53,81.981,82.508,1138250,0
2017-11-03,81.742,83.375,81.403,82.767,1134535,0
2017-11-06,82.847,83.574,82.299,82.887,452189,0
2017-11-07,82.887,82.887,82.011,82.14,828976,0
2017-11-08,82.16,82.75,81.78,82.19,1230839,0
2017-11-09,82.05,82.9,81.97,82.72,597998,0
2017-11-10,82.32,83.07,81.52,83.06,374875,0
