Date,Open,High,Low,Close,Volume,OpenInt
2006-11-20,25.833,25.833,25.833,25.833,0,0
2006-11-21,27.372,29.111,27.302,28.814,27497522,0
2006-11-22,28.912,29.449,28.356,29.161,4252275,0
2006-11-24,28.814,28.873,28.575,28.615,718726,0
2006-11-27,28.625,28.714,27.721,28.208,2778688,0
2006-11-28,28.208,28.208,27.968,28.128,1087602,0
2006-11-29,28.128,29.061,28.128,28.834,1171944,0
2006-11-30,28.962,29.111,28.475,28.962,840913,0
2006-12-01,29.061,29.251,28.814,28.962,934819,0
2006-12-04,29.311,29.697,29.161,29.608,873120,0
2006-12-05,29.707,30.243,29.608,30.065,745398,0
2006-12-06,30.055,30.86,29.977,30.353,1041606,0
2006-12-07,30.303,30.701,29.857,30.681,434699,0
2006-12-08,30.751,31.436,30.681,30.83,515116,0
2006-12-11,31.079,31.287,30.9,31.059,906436,0
2006-12-12,31.297,31.496,30.651,30.85,353878,0
2006-12-13,30.82,30.999,30.651,30.761,1177380,0
2006-12-14,30.781,30.85,30.413,30.453,911670,0
2006-12-15,30.353,30.553,29.311,30.503,2789458,0
2006-12-18,30.503,31.546,30.383,30.592,919520,0
2006-12-19,30.503,30.89,30.493,30.781,717318,0
2006-12-20,30.701,31.247,30.681,31.059,341499,0
2006-12-21,31.009,31.089,30.85,31.009,412455,0
2006-12-22,30.949,31.177,30.81,31.129,382060,0
2006-12-26,31.059,31.149,30.82,30.999,196767,0
2006-12-27,30.999,31.526,30.969,31.297,203309,0
2006-12-28,31.207,32.42,31.109,31.953,462277,0
2006-12-29,32.042,33.434,31.863,33.254,953035,0
2007-01-03,31.793,31.793,30.621,31.059,2473121,0
2007-01-04,30.86,31.049,29.677,30.303,1152017,0
2007-01-05,30.303,30.303,29.498,29.807,743185,0
2007-01-08,29.707,30.303,29.051,29.787,1433328,0
2007-01-09,29.707,30.006,29.687,29.857,843329,0
2007-01-10,29.947,30.105,29.717,29.877,292584,0
2007-01-11,30.125,30.85,29.957,30.433,415373,0
2007-01-12,30.731,32.272,30.731,31.029,537661,0
2007-01-16,31.099,31.337,30.303,30.641,585872,0
2007-01-17,30.801,31.227,30.204,30.681,462881,0
2007-01-18,30.611,30.801,29.857,30.105,322475,0
2007-01-19,30.006,30.533,29.847,30.055,575305,0
2007-01-22,30.035,30.253,29.161,29.488,424231,0
2007-01-23,29.361,29.947,29.281,29.887,380651,0
2007-01-24,30.105,30.253,29.568,29.827,480091,0
2007-01-25,29.957,30.243,29.042,29.141,845242,0
2007-01-26,29.111,29.141,28.118,28.824,1050664,0
2007-01-29,28.764,29.061,28.366,28.873,398969,0
2007-01-30,28.814,29.271,28.565,29.032,262187,0
2007-01-31,29.857,31.793,29.857,30.433,1478719,0
2007-02-01,30.433,30.473,29.937,30.154,590804,0
2007-02-02,30.154,30.651,30.154,30.473,255545,0
2007-02-05,30.601,30.88,30.065,30.681,423225,0
2007-02-06,30.681,31.446,30.553,30.959,392225,0
2007-02-07,31.099,31.267,30.761,30.791,392225,0
2007-02-08,31.039,31.793,30.919,31.009,864062,0
2007-02-09,31.049,31.387,30.801,31.247,613148,0
2007-02-12,31.744,31.793,30.681,30.801,471448,0
2007-02-13,30.503,31.099,30.006,30.085,434592,0
2007-02-14,30.194,30.303,29.807,30.006,376637,0
2007-02-15,30.303,30.503,29.628,30.154,936227,0
2007-02-16,30.303,30.303,29.737,29.977,439127,0
2007-02-20,29.907,30.045,29.837,29.877,726880,0
2007-02-21,29.341,30.045,29.311,29.827,828936,0
2007-02-22,29.608,30.363,29.608,29.857,1038486,0
2007-02-23,29.857,30.115,29.737,29.907,365654,0
2007-02-26,30.085,30.105,29.608,29.897,453520,0
2007-02-27,29.657,29.907,29.141,29.271,735133,0
2007-02-28,29.321,29.458,29.211,29.321,465196,0
2007-03-01,28.565,29.4,28.565,28.952,646201,0
2007-03-02,28.952,28.962,27.273,27.82,782940,0
2007-03-05,27.422,28.118,27.422,27.8,669309,0
2007-03-06,29.757,30.601,28.316,28.535,1739398,0
2007-03-07,28.465,28.744,28.148,28.485,2160307,0
2007-03-08,28.814,29.429,28.674,28.873,1196906,0
2007-03-09,29.012,29.241,28.814,29.071,407222,0
2007-03-12,29.261,29.757,29.191,29.321,232195,0
2007-03-13,29.568,29.737,29.042,29.331,352973,0
2007-03-14,29.458,29.458,28.267,28.962,379241,0
2007-03-15,28.962,31.039,28.018,30.85,3106096,0
2007-03-16,30.453,31.217,30.403,30.771,819979,0
2007-03-19,30.065,31.813,30.065,31.646,1323319,0
2007-03-20,31.496,31.695,31.297,31.636,661156,0
2007-03-21,31.556,31.803,31.247,31.566,983834,0
2007-03-22,31.307,31.773,31.297,31.566,959678,0
2007-03-23,31.566,32.282,31.546,32.162,583355,0
2007-03-26,31.744,32.162,31.685,31.863,447078,0
2007-03-27,31.357,31.873,31.019,31.823,444964,0
2007-03-28,31.446,31.793,31.247,31.327,572184,0
2007-03-29,31.793,32.4,31.744,32.321,967529,0
2007-03-30,32.242,32.588,31.546,31.646,1544745,0
2007-04-02,31.496,31.646,30.969,31.119,795924,0
2007-04-03,31.297,31.853,31.297,31.646,947802,0
2007-04-04,31.546,31.913,31.456,31.763,506662,0
2007-04-05,31.596,31.725,31.307,31.516,132956,0
2007-04-09,31.347,32.222,31.317,32.082,889325,0
2007-04-10,31.992,32.292,31.893,31.982,657130,0
2007-04-11,32.142,32.142,31.546,31.646,529810,0
2007-04-12,31.646,31.656,31.049,31.347,671926,0
2007-04-13,31.396,31.823,30.959,31.277,555879,0
2007-04-16,31.197,31.646,31.029,31.596,319256,0
2007-04-17,31.396,31.982,31.396,31.646,477072,0
2007-04-18,31.446,33.126,31.197,32.192,1482544,0
2007-04-19,32.042,32.242,31.297,31.646,1044524,0
2007-04-20,31.843,32.242,31.247,31.695,653306,0
2007-04-23,31.744,32.042,31.744,31.943,506158,0
2007-04-24,31.943,32.311,31.695,31.773,354784,0
2007-04-25,31.783,32.272,31.516,31.992,839002,0
2007-04-26,31.992,33.096,31.992,32.192,2564005,0
2007-04-27,31.803,32.032,31.039,31.606,583415,0
2007-04-30,31.803,32.032,31.396,31.426,607913,0
2007-05-01,31.426,31.843,31.227,31.626,512902,0
2007-05-02,31.685,32.152,31.516,31.992,920728,0
2007-05-03,31.992,32.43,31.823,32.152,509983,0
2007-05-04,32.092,32.311,31.923,32.142,393533,0
2007-05-07,32.142,32.539,32.072,32.132,365754,0
2007-05-08,31.883,33.284,31.753,32.956,1282657,0
2007-05-09,33.205,33.483,32.887,33.086,578122,0
2007-05-10,32.956,33.572,32.936,33.096,400378,0
2007-05-11,33.036,34.567,33.036,34.357,1034259,0
2007-05-14,34.268,34.616,33.344,33.632,542493,0
2007-05-15,33.434,33.434,32.698,33.224,278593,0
2007-05-16,33.224,34.148,33.224,34.049,449193,0
2007-05-17,34.049,35.073,33.781,34.208,1937876,0
2007-05-18,34.377,35.481,34.098,34.328,971051,0
2007-05-21,34.208,34.457,33.532,33.722,1411688,0
2007-05-22,33.234,33.771,33.036,33.284,9631304,0
2007-05-23,33.284,33.414,32.788,32.788,2022017,0
2007-05-24,32.798,33.364,32.798,32.808,1588426,0
2007-05-25,32.808,33.682,32.808,33.582,961490,0
2007-05-29,33.444,34.178,33.384,34.01,802466,0
2007-05-30,34.02,34.626,33.791,34.347,748016,0
2007-05-31,34.278,34.774,33.841,34.685,2187985,0
2007-06-01,34.685,35.529,34.656,35.431,1509317,0
2007-06-04,35.311,35.778,35.172,35.519,725269,0
2007-06-05,35.431,35.768,35.321,35.639,1015034,0
2007-06-06,35.182,35.381,34.477,35.321,950016,0
2007-06-07,35.321,35.669,34.794,34.844,1137020,0
2007-06-08,34.646,35.043,33.781,34.447,1234849,0
2007-06-11,34.874,35.261,34.507,34.933,640523,0
2007-06-12,34.774,35.729,34.278,35.689,1599900,0
2007-06-13,35.967,36.384,35.818,36.265,998026,0
2007-06-14,36.901,36.901,36.216,36.633,942064,0
2007-06-15,36.762,37.854,36.762,37.656,1505390,0
2007-06-18,37.636,37.756,36.166,36.663,1242701,0
2007-06-19,36.663,36.961,35.758,36.176,1247330,0
2007-06-20,36.216,36.872,36.096,36.364,1198013,0
2007-06-21,36.473,36.473,35.599,36.246,815047,0
2007-06-22,36.334,36.653,35.758,36.583,1255482,0
2007-06-25,36.483,36.543,35.529,35.877,1609663,0
2007-06-26,35.967,35.967,34.665,34.804,850173,0
2007-06-27,34.874,35.163,34.537,34.983,967529,0
2007-06-28,35.371,35.709,34.943,35.291,996112,0
2007-06-29,35.471,36.802,35.361,35.818,1112782,0
2007-07-02,35.837,36.961,35.669,36.941,629855,0
2007-07-03,36.822,37.328,36.523,37.249,169994,0
2007-07-05,36.941,37.924,36.941,37.805,848966,0
2007-07-06,37.854,38.432,37.676,38.172,731106,0
2007-07-09,38.402,39.226,38.362,38.948,1770699,0
2007-07-10,38.848,39.494,38.501,38.619,1177681,0
2007-07-11,38.619,39.454,38.551,39.186,513707,0
2007-07-12,39.564,39.574,38.053,38.679,620494,0
2007-07-13,39.047,39.276,38.629,39.097,1118199,0
2007-07-16,39.444,39.444,38.432,38.808,572184,0
2007-07-17,38.649,39.941,38.609,39.444,916801,0
2007-07-18,40.199,40.627,39.534,39.743,2088545,0
2007-07-19,40.17,40.747,39.494,40.239,1756408,0
2007-07-20,40.16,40.777,39.882,40.239,924854,0
2007-07-23,40.239,40.597,39.752,40.011,654816,0
2007-07-24,39.743,40.269,38.948,39.594,856917,0
2007-07-25,39.941,41.452,39.374,39.812,1226395,0
2007-07-26,39.186,39.394,37.259,39.097,1725710,0
2007-07-27,39.097,39.097,37.059,37.358,1316778,0
2007-07-30,37.606,38.153,36.057,36.941,1261420,0
2007-07-31,37.129,37.825,35.609,36.067,1103171,0
2007-08-01,36.067,37.776,35.073,37.298,1002453,0
2007-08-02,37.318,37.448,36.822,37.159,816557,0
2007-08-03,37.01,37.129,35.679,35.739,587059,0
2007-08-06,35.927,36.533,35.073,36.106,912978,0
2007-08-07,36.186,36.663,34.834,36.324,1122728,0
2007-08-08,36.275,37.656,34.626,37.507,1462717,0
2007-08-09,36.583,36.702,35.291,36.037,1546554,0
2007-08-10,34.943,37.864,33.096,34.685,1511815,0
2007-08-13,36.017,36.334,34.874,35.877,1116488,0
2007-08-14,36.106,36.463,35.172,35.748,771272,0
2007-08-15,35.758,35.837,33.831,33.971,488983,0
2007-08-16,33.036,33.602,30.204,32.122,2752218,0
2007-08-17,33.781,35.291,32.828,34.377,1314360,0
2007-08-20,34.577,35.917,33.801,35.539,480494,0
2007-08-21,35.391,35.947,35.271,35.798,407624,0
2007-08-22,35.748,36.394,35.519,36.295,589596,0
2007-08-23,36.742,37.239,34.347,35.539,794414,0
2007-08-24,35.579,35.699,34.993,35.261,322174,0
2007-08-27,35.768,35.977,35.103,35.629,608115,0
2007-08-28,35.271,35.569,33.851,34.029,612341,0
2007-08-29,34.178,35.421,34.178,35.212,647871,0
2007-08-30,34.953,35.768,34.794,35.441,327005,0
2007-08-31,35.669,36.226,35.172,35.519,485022,0
2007-09-04,35.481,36.166,35.093,35.957,725370,0
2007-09-05,35.768,36.305,35.163,35.261,807096,0
2007-09-06,35.768,36.513,35.729,36.275,478681,0
2007-09-07,35.857,36.246,35.539,36.037,404303,0
2007-09-10,35.768,35.977,34.824,35.649,529710,0
2007-09-11,35.768,36.206,34.527,35.5,634888,0
2007-09-12,35.172,35.172,34.457,34.665,558395,0
2007-09-13,34.754,35.123,33.602,34.218,1150707,0
2007-09-14,33.791,34.943,33.582,34.754,627036,0
2007-09-17,34.626,34.774,33.682,33.921,401485,0
2007-09-18,34.088,34.874,33.971,34.784,664277,0
2007-09-19,35.202,35.559,34.288,34.537,1225389,0
2007-09-20,34.557,35.758,34.477,34.665,1215022,0
2007-09-21,34.914,35.163,34.547,35.023,799144,0
2007-09-24,35.271,37.517,35.003,37.368,1262124,0
2007-09-25,37.059,37.616,36.692,37.268,842323,0
2007-09-26,37.259,38.252,37.259,37.557,585973,0
2007-09-27,37.308,38.501,37.288,37.696,933912,0
2007-09-28,37.467,38.689,37.169,38.689,697489,0
2007-10-01,38.352,38.689,37.537,37.924,1123633,0
2007-10-02,38.182,38.252,36.911,37.398,698397,0
2007-10-03,37.169,37.864,36.901,37.089,468315,0
2007-10-04,37.159,37.268,36.295,36.483,807398,0
2007-10-05,36.523,37.119,34.904,36.433,1599296,0
2007-10-08,36.136,37.01,36.136,36.762,357099,0
2007-10-09,37.507,38.143,36.762,38.113,719734,0
2007-10-10,37.756,37.984,34.587,35.689,3820596,0
2007-10-11,36.553,36.563,34.636,34.675,2249079,0
2007-10-12,34.577,35.222,34.427,35.043,2007826,0
2007-10-15,34.973,34.973,33.116,33.185,1221262,0
2007-10-16,32.479,34.487,32.302,34.278,1480028,0
2007-10-17,34.467,35.123,33.682,33.851,988061,0
2007-10-18,33.781,34.228,33.602,33.771,1395886,0
2007-10-19,33.284,33.951,32.489,32.588,1017249,0
2007-10-22,32.302,33.424,32.142,33.185,686923,0
2007-10-23,33.781,34.844,33.364,34.417,547625,0
2007-10-24,34.725,34.744,33.781,34.198,797535,0
2007-10-25,34.118,34.198,33.006,33.165,644248,0
2007-10-26,33.453,33.751,32.35,33.214,2836762,0
2007-10-29,33.106,33.761,32.848,33.582,293993,0
2007-10-30,33.314,33.394,32.618,33.046,642334,0
2007-10-31,33.314,34.874,33.195,34.497,1054791,0
2007-11-01,33.901,36.057,33.542,35.481,1224180,0
2007-11-02,35.967,36.067,35.023,35.689,939146,0
2007-11-05,35.669,36.324,35.261,36.146,748016,0
2007-11-06,36.364,36.762,35.649,36.712,532528,0
2007-11-07,36.663,36.832,35.391,35.461,360118,0
2007-11-08,35.271,35.778,34.774,35.271,808009,0
2007-11-09,34.874,34.963,33.961,34.088,453620,0
2007-11-12,33.781,34.973,33.682,34.138,927069,0
2007-11-13,34.884,35.232,33.811,35.043,558505,0
2007-11-14,35.013,35.957,34.477,35.451,443757,0
2007-11-15,35.411,35.411,34.577,34.874,592100,0
2007-11-16,35.043,35.271,34.188,34.715,418673,0
2007-11-19,34.238,34.715,33.224,34.367,801998,0
2007-11-20,34.814,34.953,32.718,33.036,693017,0
2007-11-21,32.41,32.916,32.202,32.42,543499,0
2007-11-23,33.473,33.473,31.843,32.36,186098,0
2007-11-26,32.499,33.632,32.499,32.529,795506,0
2007-11-27,32.648,33.444,32.648,33.284,564736,0
2007-11-28,33.146,35.481,33.146,35.381,807473,0
2007-11-29,35.371,35.519,34.537,34.864,817645,0
2007-11-30,34.884,35.549,34.457,34.725,447078,0
2007-12-03,34.904,35.987,34.039,34.168,1068179,0
2007-12-04,34.01,34.088,33.364,33.781,811122,0
2007-12-05,33.662,34.587,33.662,34.497,914896,0
2007-12-06,34.577,35.679,34.497,35.261,975178,0
2007-12-07,35.659,35.867,35.023,35.331,1183055,0
2007-12-10,35.539,35.639,34.973,35.063,530218,0
2007-12-11,34.963,35.599,34.02,34.606,1423744,0
2007-12-12,35.133,35.133,33.612,33.98,596700,0
2007-12-13,32.966,34.02,32.966,33.901,934150,0
2007-12-14,33.921,34.477,33.284,33.901,646864,0
2007-12-17,33.453,34.725,33.096,33.116,839783,0
2007-12-18,33.214,33.542,32.788,33.284,1254375,0
2007-12-19,32.976,33.136,32.292,32.4,1379278,0
2007-12-20,32.212,32.788,31.963,32.788,524185,0
2007-12-21,32.728,34.278,32.618,33.951,850777,0
2007-12-24,33.951,35.182,33.901,34.943,322678,0
2007-12-26,34.715,35.053,34.646,34.973,246386,0
2007-12-27,34.824,35.133,34.646,34.656,497402,0
2007-12-28,34.824,34.824,33.771,33.99,268428,0
2007-12-31,33.662,34.774,33.662,34.278,385441,0
2008-01-02,34.108,34.218,32.738,33.046,589395,0
2008-01-03,32.996,33.592,32.718,32.718,396285,0
2008-01-04,32.539,32.638,30.969,31.187,1146747,0
2008-01-07,31.606,31.606,29.558,29.947,1765437,0
2008-01-08,30.164,30.184,28.068,28.208,1475841,0
2008-01-09,28.168,28.634,25.833,27.82,3561763,0
2008-01-10,27.522,29.717,27.522,29.211,1604177,0
2008-01-11,28.734,28.912,27.701,27.918,1458254,0
2008-01-14,28.336,28.664,27.632,28.018,1262417,0
2008-01-15,27.85,27.918,25.406,26.607,3053176,0
2008-01-16,26.29,27.878,25.972,27.472,2288423,0
2008-01-17,27.721,27.721,26.379,26.479,2355967,0
2008-01-18,26.548,27.671,26.26,27.104,2275342,0
2008-01-22,25.743,26.876,23.845,26.627,1270111,0
2008-01-23,25.623,26.31,24.661,25.663,1692317,0
2008-01-24,25.793,28.098,25.603,26.906,1811368,0
2008-01-25,26.946,27.026,26.081,26.24,1130875,0
2008-01-28,26.419,26.786,25.833,26.379,791243,0
2008-01-29,26.627,27.502,26.499,26.986,923165,0
2008-01-30,26.836,28.228,26.796,27.402,898542,0
2008-01-31,27.243,27.701,26.399,27.442,1188023,0
2008-02-01,27.612,28.505,27.372,28.138,819053,0
2008-02-04,28.188,28.326,27.502,28.178,821710,0
2008-02-05,27.671,27.82,27.273,27.542,659675,0
2008-02-06,27.452,27.701,26.617,26.976,1059923,0
2008-02-07,25.823,25.932,23.508,24.371,9025708,0
2008-02-08,24.104,25.127,22.932,24.154,2816762,0
2008-02-11,24.721,24.78,24.074,24.621,1780563,0
2008-02-12,24.681,26.528,24.681,25.713,2656391,0
2008-02-13,26.24,27.302,26.101,27.086,2392455,0
2008-02-14,27.086,27.502,26.726,27.233,1559444,0
2008-02-15,27.213,27.422,26.866,27.332,2478523,0
2008-02-19,27.978,28.764,27.632,28.475,2044829,0
2008-02-20,27.958,28.326,27.642,28.138,2581946,0
2008-02-21,28.078,28.436,27.482,27.721,1184814,0
2008-02-22,27.75,27.85,26.956,27.81,919974,0
2008-02-25,27.86,28.694,27.731,28.436,827563,0
2008-02-26,28.386,28.714,27.81,28.208,896552,0
2008-02-27,27.968,28.018,27.076,27.154,903780,0
2008-02-28,27.183,28.038,27.154,27.998,1130437,0
2008-02-29,27.502,27.671,26.726,26.846,452059,0
2008-03-03,26.26,26.508,25.962,26.419,1113166,0
2008-03-04,26.33,26.439,25.703,26.339,828735,0
2008-03-05,26.359,27.086,26.359,27.006,815567,0
2008-03-06,26.746,26.886,25.833,25.982,678357,0
2008-03-07,25.337,25.683,24.511,24.651,1580555,0
2008-03-10,24.641,24.839,23.617,23.746,1383004,0
2008-03-11,24.332,24.332,22.712,23.835,2321206,0
2008-03-12,23.985,24.273,22.196,22.622,2211504,0
2008-03-13,22.106,22.356,21.58,22.176,3361846,0
2008-03-14,22.712,23.219,21.858,22.376,1873367,0
2008-03-17,21.68,22.166,20.934,21.66,1002124,0
2008-03-18,21.858,22.932,21.7,22.722,1506057,0
2008-03-19,22.554,23.229,21.421,21.47,836457,0
2008-03-20,21.412,21.799,21.083,21.69,864621,0
2008-03-24,21.779,22.642,21.71,22.455,733668,0
2008-03-25,22.602,22.822,22.146,22.792,898418,0
2008-03-26,22.465,22.792,22.186,22.435,556322,0
2008-03-27,24.671,24.671,21.938,21.948,1350492,0
2008-03-28,22.386,22.386,21.64,21.908,809914,0
2008-03-31,21.62,22.166,21.51,22.036,1215203,0
2008-04-01,22.256,22.902,22.176,22.822,2317126,0
2008-04-02,22.732,23.995,22.602,23.101,2128681,0
2008-04-03,23.041,23.895,22.832,23.458,1183745,0
2008-04-04,23.408,23.597,22.892,23.209,1174544,0
2008-04-07,23.269,23.518,22.732,23.011,1185719,0
2008-04-08,22.832,23.229,22.692,22.792,924865,0
2008-04-09,25.633,26.359,24.938,25.763,9224098,0
2008-04-10,25.982,26.041,25.197,25.663,3446239,0
2008-04-11,26.419,26.419,24.76,24.849,2056371,0
2008-04-14,24.977,25.534,24.731,25.287,1496078,0
2008-04-15,25.346,25.455,24.501,24.888,1437947,0
2008-04-16,25.207,25.287,24.898,25.277,1336701,0
2008-04-17,25.237,25.277,24.701,24.957,968981,0
2008-04-18,25.157,26.031,24.947,25.753,745304,0
2008-04-21,25.683,26.3,25.554,26.23,650281,0
2008-04-22,25.903,26.23,25.436,25.633,835332,0
2008-04-23,25.853,27.163,25.853,27.154,2407345,0
2008-04-24,27.332,28.038,27.036,27.711,1648168,0
2008-04-25,27.85,28.138,27.124,27.681,731806,0
2008-04-28,27.86,28.108,27.203,27.382,1224551,0
2008-04-29,28.168,29.101,27.888,28.456,2796402,0
2008-04-30,28.814,29.458,28.307,28.982,1965007,0
2008-05-01,28.814,29.311,28.406,28.834,1141270,0
2008-05-02,29.061,29.181,27.562,28.218,1452541,0
2008-05-05,28.416,29.191,28.257,28.922,1516783,0
2008-05-06,28.992,29.439,28.316,29.321,1043610,0
2008-05-07,29.251,30.016,29.231,29.637,1502147,0
2008-05-08,29.787,29.807,28.784,29.051,1756195,0
2008-05-09,28.972,29.161,28.714,29.002,795404,0
2008-05-12,28.932,29.458,28.814,29.41,350574,0
2008-05-13,29.458,29.957,29.351,29.707,707791,0
2008-05-14,30.055,31.287,30.055,30.969,2193711,0
2008-05-15,30.164,30.721,29.498,30.204,1249562,0
2008-05-16,30.204,30.483,29.827,30.194,311127,0
2008-05-19,30.323,30.761,29.977,30.085,991920,0
2008-05-20,29.867,29.967,28.882,29.281,795453,0
2008-05-21,29.488,29.657,27.662,28.128,1971889,0
2008-05-22,27.918,28.674,27.263,28.426,1979444,0
2008-05-23,28.406,28.982,27.958,28.814,790852,0
2008-05-27,29.012,29.837,29.012,29.578,976327,0
2008-05-28,29.807,29.807,28.555,28.863,574617,0
2008-05-29,28.376,29.012,28.128,28.754,1529632,0
2008-05-30,28.882,29.907,28.804,29.637,909688,0
2008-06-02,29.717,29.747,28.674,29.351,1043291,0
2008-06-03,29.488,29.677,27.522,27.898,2055536,0
2008-06-04,27.731,27.75,26.18,27.502,2976620,0
2008-06-05,27.74,27.888,27.095,27.582,1036405,0
2008-06-06,27.154,27.154,25.693,25.693,1635199,0
2008-06-09,25.942,26.19,24.531,25.077,1550884,0
2008-06-10,24.77,24.839,23.875,23.965,1417340,0
2008-06-11,23.845,23.845,23.17,23.388,2515807,0
2008-06-12,23.328,24.342,23.328,23.925,2807545,0
2008-06-13,24.005,24.561,23.825,24.312,1346888,0
2008-06-16,24.084,24.531,23.805,24.451,988383,0
2008-06-17,24.641,24.651,23.647,24.084,1392830,0
2008-06-18,23.975,25.037,23.727,24.352,2212893,0
2008-06-19,24.352,24.521,23.905,24.243,1427415,0
2008-06-20,24.273,24.541,23.895,24.134,2049180,0
2008-06-23,24.074,24.481,24.035,24.233,1441925,0
2008-06-24,24.015,24.084,23.259,23.488,1361820,0
2008-06-25,23.091,23.091,21.213,21.46,3085889,0
2008-06-26,21.49,21.61,20.637,20.706,2923286,0
2008-06-27,20.657,20.686,19.425,19.712,4367930,0
2008-06-30,19.643,19.662,18.878,19.057,4040882,0
2008-07-01,18.878,19.811,18.778,19.355,2270782,0
2008-07-02,19.474,19.623,18.818,18.858,1634106,0
2008-07-03,18.997,19.533,18.58,19.514,682969,0
2008-07-07,19.573,20.22,19.494,19.702,2675672,0
2008-07-08,19.991,21.342,19.891,21.322,2305870,0
2008-07-09,21.083,21.75,20.317,20.457,1526440,0
2008-07-10,20.367,21.123,20.16,20.865,1344383,0
2008-07-11,20.567,21.362,19.395,20.011,2210610,0
2008-07-14,20.327,20.517,19.603,20.001,1050308,0
2008-07-15,19.731,19.951,19.027,19.692,1365796,0
2008-07-16,19.781,21.918,19.375,21.759,2140381,0
2008-07-17,21.7,24.084,21.253,21.759,2525501,0
2008-07-18,21.779,22.742,21.59,22.652,1429507,0
2008-07-21,22.592,22.902,21.58,21.71,1182078,0
2008-07-22,21.779,23.259,21.173,22.962,1551798,0
2008-07-23,22.962,23.061,21.412,21.848,1934349,0
2008-07-24,21.63,21.779,19.672,20.001,2422608,0
2008-07-25,20.248,21.123,20.23,20.904,1344742,0
2008-07-28,20.944,21.372,20.1,20.14,973292,0
2008-07-29,20.337,21.143,20.337,21.123,855944,0
2008-07-30,21.163,22.406,21.163,22.007,2174228,0
2008-07-31,21.759,22.564,20.031,21.52,3367405,0
2008-08-01,20.001,22.046,20.001,21.948,2211775,0
2008-08-04,22.156,22.465,21.54,21.74,980172,0
2008-08-05,22.007,22.952,21.998,22.632,1076748,0
2008-08-06,22.544,23.398,22.266,23.002,1121536,0
2008-08-07,22.972,23.002,21.372,21.938,1841903,0
2008-08-08,21.918,23.151,21.819,22.942,1585232,0
2008-08-11,22.752,23.488,22.642,23.249,839282,0
2008-08-12,23.288,23.637,22.256,23.249,1127514,0
2008-08-13,23.288,23.428,22.246,22.802,579490,0
2008-08-14,22.524,23.388,22.376,23.021,694789,0
2008-08-15,23.189,23.488,22.872,22.902,703995,0
2008-08-18,23.488,23.488,22.702,22.852,1059390,0
2008-08-19,22.534,22.922,22.007,22.176,790167,0
2008-08-20,22.286,22.574,22.026,22.406,744223,0
2008-08-21,22.086,22.612,21.998,22.106,528751,0
2008-08-22,22.426,22.762,22.156,22.465,462055,0
2008-08-25,22.316,22.505,21.62,21.868,360055,0
2008-08-26,21.908,22.226,21.362,21.759,571081,0
2008-08-27,21.66,22.612,21.66,22.306,433334,0
2008-08-28,22.386,23.388,22.386,23.051,624569,0
2008-08-29,22.902,23.091,22.495,22.652,535140,0
2008-09-02,23.298,23.637,22.574,22.872,613376,0
2008-09-03,22.892,23.179,22.136,22.534,847279,0
2008-09-04,22.176,22.226,21.223,21.272,1150164,0
2008-09-05,21.163,21.759,21.003,21.431,693939,0
2008-09-08,21.282,21.7,19.136,20.845,3472637,0
2008-09-09,20.716,21.163,19.831,20.021,1443903,0
2008-09-10,20.17,20.268,19.633,20.091,1441211,0
2008-09-11,19.901,20.268,19.315,20.12,1759416,0
2008-09-12,19.761,21.352,19.761,21.173,1164548,0
2008-09-15,20.377,20.835,19.781,20.031,763413,0
2008-09-16,19.761,20.14,19.355,19.881,1397064,0
2008-09-17,19.275,19.603,17.953,18.112,2528210,0
2008-09-18,18.212,18.381,9.936,15.977,2927915,0
2008-09-19,17.1,18.918,16.413,18.481,2363975,0
2008-09-22,18.679,18.679,16.612,17.188,1712459,0
2008-09-23,17.02,17.387,16.722,16.731,1672208,0
2008-09-24,16.99,16.99,16.285,16.394,1003576,0
2008-09-25,16.652,17.09,16.583,16.95,422128,0
2008-09-26,16.533,16.593,15.49,16.165,3245241,0
2008-09-29,15.997,16.384,14.765,14.913,2060204,0
2008-09-30,15.311,15.967,15.062,15.967,1752731,0
2008-10-01,15.987,16.364,15.391,16.116,1888091,0
2008-10-02,15.967,15.977,14.188,14.188,1796995,0
2008-10-03,14.576,14.655,14.238,14.238,2514316,0
2008-10-06,13.8,14.238,12.677,13.672,1331728,0
2008-10-07,13.87,14.019,12.847,13.125,1790148,0
2008-10-08,13.096,13.204,12.42,12.797,3298879,0
2008-10-09,12.886,13.234,11.655,12.002,2349451,0
2008-10-10,11.108,11.843,10.312,11.485,2395476,0
2008-10-13,12.121,12.996,11.923,12.867,1492690,0
2008-10-14,13.592,13.91,12.251,12.43,1784696,0
2008-10-15,12.39,12.42,11.645,11.665,1722817,0
2008-10-16,11.734,13.413,11.535,13.334,1956648,0
2008-10-17,12.946,13.84,12.5,13.254,1203748,0
2008-10-20,13.552,14.148,13.224,14.148,967239,0
2008-10-21,14.148,14.903,13.751,14.516,1531357,0
2008-10-22,14.168,14.377,12.906,13.423,1798845,0
2008-10-23,13.423,14.705,12.707,14.208,1825863,0
2008-10-24,13.046,14.556,12.906,14.277,1522796,0
2008-10-27,14.029,14.406,13.324,13.324,1341927,0
2008-10-28,14.526,15.371,13.354,14.109,3040069,0
2008-10-29,14.705,16.096,14.416,14.864,2668860,0
2008-10-30,15.658,15.897,14.705,15.47,2416904,0
2008-10-31,15.55,16.463,15.012,16.026,1653960,0
2008-11-03,16.155,16.583,15.757,15.937,1216465,0
2008-11-04,16.443,16.443,14.963,15.957,2187101,0
2008-11-05,15.48,15.907,14.855,14.923,1459657,0
2008-11-06,14.835,15.281,13.85,13.88,1172026,0
2008-11-07,14.466,14.775,13.393,13.85,961040,0
2008-11-10,14.426,14.635,13.314,13.472,813154,0
2008-11-11,13.691,13.691,12.46,12.677,878018,0
2008-11-12,12.677,12.677,11.495,11.525,865964,0
2008-11-13,11.426,11.705,10.293,11.685,1542262,0
2008-11-14,11.635,12.041,11.297,11.396,1390066,0
2008-11-17,11.535,11.575,10.929,10.959,745650,0
2008-11-18,11.167,11.167,9.976,10.382,1261708,0
2008-11-19,10.214,10.303,9.1507,9.2103,1187975,0
2008-11-20,9.1805,9.2799,7.8491,8.0776,2465031,0
2008-11-21,7.2529,7.9386,7.094,7.7497,2663601,0
2008-11-24,7.9486,8.2664,7.5212,8.1273,2640879,0
2008-11-25,8.2963,8.2963,7.7101,7.8988,2237452,0
2008-11-26,7.7697,8.9322,7.7001,8.9222,2054136,0
2008-11-28,8.6341,9.0215,8.5446,8.9918,622687,0
2008-12-01,8.9619,9.0115,8.1472,8.2963,1575066,0
2008-12-02,8.3856,8.8526,8.2963,8.7234,1022766,0
2008-12-03,8.5248,9.2799,8.4353,9.2401,1193859,0
2008-12-04,9.1407,9.2103,8.326,8.6141,1829478,0
2008-12-05,8.5347,8.9619,7.9982,8.9322,1034597,0
2008-12-08,8.9619,9.558,8.9222,9.25,1039327,0
2008-12-09,9.2799,9.627,9.0415,9.519,1126733,0
2008-12-10,9.539,9.746,8.8229,9.1507,1178182,0
2008-12-11,9.1307,9.1307,8.6937,8.9022,1195877,0
2008-12-12,8.5545,8.9421,8.4949,8.793,1081765,0
2008-12-15,8.7234,9.0017,8.3856,8.5745,1225996,0
2008-12-16,8.5943,8.6638,8.028,8.6241,1778017,0
2008-12-17,8.485,9.0415,8.4552,8.8526,1179177,0
2008-12-18,8.8526,9.25,8.6737,9.1011,1067801,0
2008-12-19,9.0911,9.509,9.0613,9.4689,2098062,0
2008-12-22,9.3593,9.3593,8.6241,8.8923,763962,0
2008-12-23,8.9222,9.121,8.5148,8.6937,891976,0
2008-12-24,8.6737,8.6737,8.2565,8.5347,302148,0
2008-12-26,8.4652,8.7433,8.4156,8.6241,489615,0
2008-12-29,8.485,8.6737,8.3856,8.4552,1077125,0
2008-12-30,8.5148,9.0017,8.4552,8.9718,1225315,0
2008-12-31,9.0415,10.312,9.0215,10.105,2251434,0
2009-01-02,10.115,10.83,10.085,10.741,1030648,0
2009-01-05,10.741,11.277,10.542,11.237,1191041,0
2009-01-06,11.436,12.191,11.416,12.022,1265631,0
2009-01-07,13.076,13.076,11.525,11.843,1749230,0
2009-01-08,11.784,12.529,11.744,12.38,1754873,0
2009-01-09,12.45,12.617,11.843,12.211,1466610,0
2009-01-12,12.161,12.291,11.903,12.071,1619271,0
2009-01-13,11.893,12.161,11.824,11.913,2817677,0
2009-01-14,11.685,11.923,11.675,11.754,2764683,0
2009-01-15,11.695,11.972,11.138,11.744,2620413,0
2009-01-16,11.744,11.972,11.436,11.774,1875505,0
2009-01-20,11.734,11.883,11.187,11.297,1185574,0
2009-01-21,11.465,12.3,11.257,12.261,862136,0
2009-01-22,11.734,12.45,11.625,12.211,1506243,0
2009-01-23,11.992,12.617,11.923,12.569,1675993,0
2009-01-26,12.737,13.592,12.539,13.086,1527450,0
2009-01-27,13.056,13.324,12.916,13.214,1542219,0
2009-01-28,13.542,14.357,13.462,14.168,1983007,0
2009-01-29,14.039,14.069,13.462,13.96,2183437,0
2009-01-30,13.85,13.85,13.324,13.512,2805116,0
2009-02-02,13.413,13.691,12.847,13.165,1249930,0
2009-02-03,13.195,13.502,12.896,13.354,1314084,0
2009-02-04,13.413,13.9,13.066,13.373,1557301,0
2009-02-05,14.436,14.436,12.051,12.837,1968866,0
2009-02-06,12.647,13.096,12.47,13.026,1808618,0
2009-02-09,13.086,13.234,12.827,13.066,1077972,0
2009-02-10,13.026,13.224,12.43,12.777,1557495,0
2009-02-11,12.34,12.589,11.873,12.48,1498841,0
2009-02-12,12.677,13.026,12.42,13.006,1160207,0
2009-02-13,13.086,13.403,12.876,13.145,616367,0
2009-02-17,12.667,13.383,12.37,12.529,1319074,0
2009-02-18,12.647,12.817,12.022,12.101,801707,0
2009-02-19,12.081,12.32,12.002,12.161,889050,0
2009-02-20,11.843,12.012,10.909,11.366,1071565,0
2009-02-23,11.595,11.625,10.691,10.771,878479,0
2009-02-24,10.761,11.705,10.195,11.465,1162679,0
2009-02-25,11.495,11.505,10.671,10.82,564881,0
2009-02-26,10.442,10.82,10.185,10.342,1309468,0
2009-02-27,10.025,10.185,9.627,9.856,1026985,0
2009-03-02,9.677,9.677,8.6241,8.6441,1892260,0
2009-03-03,8.654,9.1407,8.654,8.7731,1080909,0
2009-03-04,8.803,9.1407,8.803,8.9918,501524,0
2009-03-05,8.9519,8.9519,8.1372,8.1671,592836,0
2009-03-06,8.2465,8.346,7.9782,8.2664,632215,0
2009-03-09,8.0678,8.6638,8.0678,8.4056,735896,0
2009-03-10,8.5049,9.1111,8.4949,9.1011,951379,0
2009-03-11,9.1904,9.3892,8.9818,9.2997,761043,0
2009-03-12,9.1507,9.776,9.0613,9.726,455250,0
2009-03-13,9.806,10.085,9.667,9.896,548246,0
2009-03-16,9.0017,9.716,8.346,9.3692,837662,0
2009-03-17,9.3992,9.4488,8.9818,9.3892,509984,0
2009-03-18,9.4189,9.746,8.9222,9.736,1073654,0
2009-03-19,9.956,10.025,9.588,9.706,675065,0
2009-03-20,9.686,9.846,9.459,9.479,708161,0
2009-03-23,9.598,10.283,9.558,10.273,571698,0
2009-03-24,10.125,10.402,9.966,10.224,622232,0
2009-03-25,10.402,10.751,10.135,10.332,707220,0
2009-03-26,10.631,11.376,10.382,11.297,1780555,0
2009-03-27,11.297,11.297,10.303,10.402,931156,0
2009-03-30,10.264,10.264,9.846,10.025,943272,0
2009-03-31,10.254,10.254,9.756,9.906,863922,0
2009-04-01,9.588,10.155,9.539,10.025,1620518,0
2009-04-02,10.332,11.167,10.195,10.869,1211652,0
2009-04-03,10.869,11.317,10.771,11.277,522642,0
2009-04-06,11.118,11.814,10.989,11.724,676713,0
2009-04-07,11.575,11.665,11.327,11.337,800168,0
2009-04-08,11.366,11.605,11.307,11.575,535578,0
2009-04-09,11.913,12.667,11.695,12.51,790343,0
2009-04-13,12.251,12.5,11.426,12.151,713966,0
2009-04-14,11.675,11.675,10.611,11.237,1017172,0
2009-04-15,11.118,11.635,11.118,11.436,683819,0
2009-04-16,11.565,11.635,11.307,11.337,1173557,0
2009-04-17,11.337,11.952,11.327,11.794,691113,0
2009-04-20,11.535,11.535,11.157,11.267,668748,0
2009-04-21,11.138,11.347,11.098,11.277,766730,0
2009-04-22,11.237,12.111,11.237,11.833,1358952,0
2009-04-23,11.942,12.111,11.615,12.022,1519827,0
2009-04-24,12.051,13.046,11.933,12.876,858588,0
2009-04-27,12.608,12.876,12.38,12.45,882342,0
2009-04-28,12.181,12.261,11.843,11.883,576961,0
2009-04-29,12.022,12.231,11.883,12.141,1159979,0
2009-04-30,13.691,14.855,12.051,12.667,3309456,0
2009-05-01,12.767,12.906,12.4,12.51,1476377,0
2009-05-04,12.687,13.026,12.46,12.976,1176847,0
2009-05-05,12.807,13.155,12.797,12.936,1385079,0
2009-05-06,13.016,13.691,12.936,13.602,2073411,0
2009-05-07,13.87,13.87,12.737,12.886,1281134,0
2009-05-08,12.916,14.099,12.916,13.92,987073,0
2009-05-11,13.652,13.81,13.195,13.413,611559,0
2009-05-12,13.472,13.522,12.767,13.195,592421,0
2009-05-13,12.857,13.006,12.45,12.717,951568,0
2009-05-14,12.767,13.284,12.667,12.936,630231,0
2009-05-15,12.926,13.602,12.926,13.125,681328,0
2009-05-18,13.84,14.109,13.522,14.079,1251897,0
2009-05-19,14.208,14.396,13.83,14.109,1242785,0
2009-05-20,14.119,14.268,13.82,13.96,1345997,0
2009-05-21,13.81,13.83,13.254,13.393,469437,0
2009-05-22,13.502,13.542,13.135,13.175,464455,0
2009-05-26,13.145,13.552,13.086,13.373,741127,0
2009-05-27,13.393,13.662,13.096,13.234,1010302,0
2009-05-28,13.413,13.582,12.986,13.433,714988,0
2009-05-29,13.662,13.98,13.433,13.662,1034146,0
2009-06-01,13.98,14.396,13.85,14.307,1886322,0
2009-06-02,14.188,14.536,14.158,14.327,1591415,0
2009-06-03,14.138,14.248,13.85,13.96,616623,0
2009-06-04,14.148,14.972,14.01,14.943,2046265,0
2009-06-05,16.126,16.831,15.797,16.175,2403258,0
2009-06-08,16.116,16.235,15.737,16.036,807625,0
2009-06-09,16.185,16.354,15.847,15.917,779645,0
2009-06-10,16.225,16.225,15.847,16.126,731998,0
2009-06-11,16.076,16.136,15.55,15.698,1462543,0
2009-06-12,15.629,15.787,15.381,15.559,733222,0
2009-06-15,15.45,15.45,14.526,14.695,759394,0
2009-06-16,14.695,14.825,14.158,14.386,752567,0
2009-06-17,14.377,14.815,13.94,14.675,915821,0
2009-06-18,14.635,15.171,14.595,15.112,900021,0
2009-06-19,15.361,15.401,14.943,15.271,901783,0
2009-06-22,15.112,15.142,14.705,14.913,1211734,0
2009-06-23,14.476,14.476,13.512,14.039,4014886,0
2009-06-24,14.188,14.307,13.314,13.433,1410088,0
2009-06-25,13.452,14.903,13.373,13.98,1415945,0
2009-06-26,13.85,14.188,13.771,13.98,1479997,0
2009-06-29,13.99,14.208,13.82,14.148,1077868,0
2009-06-30,14.029,14.089,13.512,13.652,848019,0
2009-07-01,13.731,14,13.532,13.91,517634,0
2009-07-02,13.721,13.721,13.224,13.224,700080,0
2009-07-06,13.056,13.155,12.559,12.687,1246804,0
2009-07-07,12.667,12.777,12.002,12.251,1174930,0
2009-07-08,12.48,12.867,12.37,12.707,1631344,0
2009-07-09,12.827,13.036,12.598,12.697,1291101,0
2009-07-10,12.48,12.986,12.181,12.876,1515572,0
2009-07-13,12.876,12.976,12.569,12.926,903315,0
2009-07-14,12.787,13.334,12.787,13.254,547193,0
2009-07-15,13.482,13.89,13.334,13.89,798873,0
2009-07-16,13.85,14.416,13.85,14.277,816727,0
2009-07-17,14.377,14.377,13.781,14,476915,0
2009-07-20,14,14.446,13.99,14.426,493867,0
2009-07-21,14.546,14.972,14.337,14.943,1040830,0
2009-07-22,14.953,15.122,14.536,14.795,789500,0
2009-07-23,14.755,15.241,14.506,15.241,616541,0
2009-07-24,15.012,15.291,14.874,15.201,459823,0
2009-07-27,15.231,15.401,14.675,14.943,616259,0
2009-07-28,14.884,15.191,14.645,14.943,440867,0
2009-07-29,14.825,15.411,14.665,15.351,701621,0
2009-07-30,14.476,14.476,12.637,13.115,7542771,0
2009-07-31,13.096,13.234,12.767,12.926,1761661,0
2009-08-03,13.056,13.572,12.916,13.472,1332088,0
2009-08-04,13.413,13.82,13.264,13.652,1394015,0
2009-08-05,13.672,13.682,13.214,13.354,676578,0
2009-08-06,13.512,13.92,13.155,13.84,1399046,0
2009-08-07,13.89,13.99,13.711,13.92,1908528,0
2009-08-10,13.83,14.138,13.582,14.059,1434677,0
2009-08-11,14.059,14.198,13.562,13.701,858021,0
2009-08-12,13.602,14.049,13.572,13.94,1117451,0
2009-08-13,14.128,14.128,13.632,14.029,931956,0
2009-08-14,13.91,13.91,13.442,13.582,1061027,0
2009-08-17,13.274,13.354,12.886,12.916,1066065,0
2009-08-18,12.857,13.155,12.857,13.046,616318,0
2009-08-19,12.827,13.373,12.827,13.195,930281,0
2009-08-20,13.155,13.472,12.946,13.472,2348387,0
2009-08-21,13.602,14.109,13.602,13.98,907830,0
2009-08-24,13.96,14.377,13.96,14.248,594716,0
2009-08-25,14.277,14.755,14.258,14.605,685122,0
2009-08-26,14.536,14.775,14.357,14.655,699249,0
2009-08-27,15.072,16.443,15.072,16.036,4426465,0
2009-08-28,15.977,15.977,15.351,15.599,1292135,0
2009-08-31,15.421,15.51,15.082,15.421,881113,0
2009-09-01,15.421,15.668,15.161,15.221,1462927,0
2009-09-02,15.112,15.431,15.012,15.092,1037398,0
2009-09-03,15.281,15.391,14.933,15.271,1693878,0
2009-09-04,15.142,15.49,15.022,15.351,1423402,0
2009-09-08,15.609,15.658,15.211,15.391,972681,0
2009-09-09,15.47,16.384,15.291,15.937,1188356,0
2009-09-10,15.997,16.513,15.678,16.493,973451,0
2009-09-11,16.583,16.781,16.255,16.255,715886,0
2009-09-14,16.096,16.731,16.086,16.573,582647,0
2009-09-15,16.761,17.04,16.632,16.821,694180,0
2009-09-16,16.702,17.03,16.503,16.741,511323,0
2009-09-17,18.132,18.57,17.805,18.062,4235882,0
2009-09-18,18.142,18.322,17.756,18.222,843008,0
2009-09-21,17.963,18.361,17.437,18.292,682786,0
2009-09-22,18.342,18.51,18.122,18.262,1033855,0
2009-09-23,18.262,18.481,18.003,18.082,1071933,0
2009-09-24,18.162,18.162,17.04,17.258,1746942,0
2009-09-25,17.367,17.756,17.288,17.566,1710925,0
2009-09-28,17.11,18.013,17.11,17.885,710492,0
2009-09-29,18.092,18.481,18.092,18.222,906395,0
2009-09-30,18.342,18.5,17.865,17.943,1133611,0
2009-10-01,17.924,17.924,17.11,17.17,905748,0
2009-10-02,16.98,17.16,16.682,17.08,697857,0
2009-10-05,17.07,17.596,17.03,17.536,1132465,0
2009-10-06,17.606,18.102,17.606,18.082,820982,0
2009-10-07,18.142,18.421,17.795,18.272,819220,0
2009-10-08,18.252,18.619,18.232,18.55,581863,0
2009-10-09,18.441,18.858,18.441,18.788,381315,0
2009-10-12,18.918,19.156,18.53,18.53,658434,0
2009-10-13,18.55,18.718,18.252,18.381,1205089,0
2009-10-14,18.54,18.748,18.351,18.629,724058,0
2009-10-15,18.441,18.58,17.586,17.934,2024706,0
2009-10-16,17.815,18.312,17.337,18.152,2081895,0
2009-10-19,18.202,18.629,18.152,18.361,792303,0
2009-10-20,17.466,17.616,16.682,17.288,2750476,0
2009-10-21,17.02,17.556,16.612,16.97,2309629,0
2009-10-22,17,17.427,16.712,17.397,986759,0
2009-10-23,17.367,17.427,16.9,17.07,1000127,0
2009-10-26,17.198,17.586,16.731,16.93,1279841,0
2009-10-27,16.9,17.05,16.503,16.553,1043610,0
2009-10-28,16.433,16.563,15.997,16.026,801028,0
2009-10-29,16.066,16.662,16.056,16.493,828853,0
2009-10-30,16.295,16.374,15.688,15.817,735319,0
2009-11-02,15.867,16.354,15.718,16.245,727974,0
2009-11-03,16.235,16.473,15.937,16.443,756115,0
2009-11-04,16.632,16.861,16.473,16.523,764716,0
2009-11-05,16.861,17.835,16.861,17.466,1207164,0
2009-11-06,17.417,17.805,17.03,17.696,980453,0
2009-11-09,17.885,18.481,17.865,18.461,600748,0
2009-11-10,18.381,18.589,18.142,18.252,366681,0
2009-11-11,18.53,18.53,17.875,18.132,839624,0
2009-11-12,18.222,18.471,17.934,17.943,816884,0
2009-11-13,17.914,17.943,17.636,17.865,938363,0
2009-11-16,18.072,18.152,17.973,18.032,1094539,0
2009-11-17,17.895,18.032,17.696,17.983,662447,0
2009-11-18,17.993,17.993,17.556,17.646,461042,0
2009-11-19,17.536,17.536,17.16,17.417,747310,0
2009-11-20,17.14,17.536,17.14,17.536,515907,0
2009-11-23,17.756,18.132,17.756,18.112,534520,0
2009-11-24,18.142,18.242,17.904,18.212,680211,0
2009-11-25,18.262,18.649,18.082,18.589,457738,0
2009-11-27,17.934,18.481,17.924,18.332,198688,0
2009-11-30,18.431,18.431,18.022,18.112,488939,0
2009-12-01,18.272,18.878,18.272,18.788,870167,0
2009-12-02,18.798,18.878,18.55,18.858,789242,0
2009-12-03,18.878,19.425,18.748,19.067,617716,0
2009-12-04,19.295,19.643,18.977,19.405,418469,0
2009-12-07,19.325,19.692,19.275,19.573,330264,0
2009-12-08,19.455,19.573,19.116,19.484,459291,0
2009-12-09,19.573,19.623,19.315,19.593,686849,0
2009-12-10,19.702,19.821,19.514,19.662,484404,0
2009-12-11,19.871,20.367,19.741,20.288,1131918,0
2009-12-14,20.288,20.327,20.061,20.2,460542,0
2009-12-15,20.22,20.22,19.801,20.021,1021271,0
2009-12-16,20.11,20.23,19.603,19.722,741715,0
2009-12-17,19.593,19.672,19.185,19.355,576302,0
2009-12-18,19.375,19.533,19.205,19.415,779709,0
2009-12-21,19.563,19.881,19.345,19.731,338598,0
2009-12-22,19.741,20.011,19.722,19.861,275162,0
2009-12-23,19.851,20.041,19.692,19.692,300805,0
2009-12-24,19.831,19.951,19.731,19.921,59121,0
2009-12-28,20.041,20.17,19.771,20.011,202598,0
2009-12-29,19.991,20.091,19.861,19.951,172430,0
2009-12-30,19.871,20.091,19.751,19.851,337270,0
2009-12-31,19.811,19.871,19.722,19.731,352153,0
2010-01-04,19.881,20.597,19.722,20.577,635840,0
2010-01-05,20.617,21.043,20.457,21.013,480430,0
2010-01-06,21.153,21.799,21.083,21.352,490923,0
2010-01-07,21.402,21.55,21.123,21.253,446093,0
2010-01-08,21.213,21.312,21.013,21.312,402584,0
2010-01-11,21.441,21.45,21.083,21.352,315896,0
2010-01-12,21.173,21.292,20.577,20.706,361031,0
2010-01-13,20.904,20.964,20.417,20.845,265831,0
2010-01-14,20.746,20.954,20.477,20.835,321598,0
2010-01-15,20.934,20.934,20.347,20.686,308986,0
2010-01-19,20.746,20.865,20.637,20.845,304579,0
2010-01-20,20.587,20.696,20.387,20.527,438614,0
2010-01-21,20.497,20.617,19.801,20.061,520475,0
2010-01-22,19.971,20.317,19.871,20.11,556071,0
2010-01-25,20.407,20.447,20.071,20.268,396495,0
2010-01-26,20.268,20.597,19.971,20.497,373219,0
2010-01-27,20.607,21.49,20.597,21.47,1558000,0
2010-01-28,21.56,21.958,21.163,21.74,1679867,0
2010-01-29,21.809,21.888,21.312,21.312,1093831,0
2010-02-01,21.47,21.47,20.527,21.342,1116541,0
2010-02-02,21.45,22.036,21.382,21.888,746438,0
2010-02-03,21.799,22.922,21.799,22.246,1598376,0
2010-02-04,19.175,19.623,17.914,18.302,7358125,0
2010-02-05,18.202,18.332,16.364,16.9,5304728,0
2010-02-08,16.91,16.99,16.126,16.394,3817021,0
2010-02-09,16.443,16.861,16.195,16.573,3432312,0
2010-02-10,16.602,17.407,16.573,17.12,3259722,0
2010-02-11,17.09,18.003,16.91,17.775,2189087,0
2010-02-12,17.466,17.835,17.327,17.825,1148317,0
2010-02-16,17.924,18.54,17.885,18.431,2227720,0
2010-02-17,18.481,18.659,18.292,18.58,1155628,0
2010-02-18,18.441,18.858,18.262,18.768,813514,0
2010-02-19,18.589,19.007,18.58,18.848,698972,0
2010-02-22,18.848,18.858,18.421,18.58,901484,0
2010-02-23,18.471,18.58,17.943,18.092,1448967,0
2010-02-24,18.252,18.699,18.112,18.639,984699,0
2010-02-25,18.302,18.669,18.162,18.589,438814,0
2010-02-26,18.659,19.057,18.57,18.997,577221,0
2010-03-01,19.086,19.553,18.798,19.445,660812,0
2010-03-02,19.514,19.941,19.514,19.871,1212558,0
2010-03-03,20.258,20.667,19.831,19.901,2258895,0
2010-03-04,20.417,20.417,19.613,19.771,1847979,0
2010-03-05,20.001,20.001,19.514,19.821,1787374,0
2010-03-08,19.751,19.911,19.692,19.871,1376809,0
2010-03-09,20.14,20.14,19.662,19.771,4317938,0
2010-03-10,19.741,20.845,19.741,20.826,2417911,0
2010-03-11,20.835,20.835,20.14,20.637,1660136,0
2010-03-12,20.597,20.746,20.467,20.706,921394,0
2010-03-15,20.746,20.746,20.14,20.627,1072070,0
2010-03-16,20.756,21.233,20.607,21.173,1728460,0
2010-03-17,21.243,21.64,21.073,21.163,1017285,0
2010-03-18,21.243,21.5,21.013,21.402,938643,0
2010-03-19,21.868,22.822,21.868,22.256,4310859,0
2010-03-22,22.126,22.544,22.076,22.485,1352934,0
2010-03-23,22.495,22.912,22.276,22.802,1279257,0
2010-03-24,22.722,22.882,22.495,22.672,825613,0
2010-03-25,22.852,23.418,22.485,22.485,1122972,0
2010-03-26,22.672,23.041,22.346,22.574,1661130,0
2010-03-29,22.812,23.288,22.812,23.249,797004,0
2010-03-30,23.249,23.408,23.101,23.249,653559,0
2010-03-31,23.111,23.358,23.041,23.229,765112,0
2010-04-01,23.398,23.548,23.288,23.538,1060759,0
2010-04-05,23.607,23.607,22.942,23.418,1614522,0
2010-04-06,23.378,23.448,22.702,22.902,1190034,0
2010-04-07,22.952,23.021,22.554,22.782,1177028,0
2010-04-08,22.622,23.021,22.455,22.922,763346,0
2010-04-09,23.091,23.448,22.902,23.288,637932,0
2010-04-12,23.418,23.558,23.141,23.239,524101,0
2010-04-13,23.151,23.318,22.802,23.179,687970,0
2010-04-14,23.249,23.249,22.266,22.742,1891383,0
2010-04-15,22.742,23.041,22.485,22.802,900007,0
2010-04-16,22.622,22.712,21.908,22.366,1050691,0
2010-04-19,22.226,22.584,22.007,22.266,708844,0
2010-04-20,22.396,22.892,22.376,22.822,660402,0
2010-04-21,22.852,23.239,22.534,22.992,1292070,0
2010-04-22,22.732,23.508,22.692,23.458,932523,0
2010-04-23,23.358,23.468,22.952,23.269,774802,0
2010-04-26,23.318,23.845,23.308,23.727,1354224,0
2010-04-27,23.548,23.845,22.952,23.101,900510,0
2010-04-28,23.328,23.398,22.544,23.249,1677175,0
2010-04-29,23.071,23.071,21.73,22.056,2025012,0
2010-04-30,22.862,23.051,21.938,22.026,1203949,0
2010-05-03,22.086,22.465,21.848,22.336,978446,0
2010-05-04,21.978,21.978,20.736,20.934,1286299,0
2010-05-05,20.427,21.093,20.327,20.845,1057501,0
2010-05-06,20.736,21.282,19.375,20.268,1636311,0
2010-05-07,20.19,20.507,19.385,19.831,1264279,0
2010-05-10,20.954,21.332,20.657,21.253,1375093,0
2010-05-11,21.063,21.988,20.904,21.799,1479799,0
2010-05-12,21.868,22.426,21.868,22.286,1276461,0
2010-05-13,22.346,22.652,22.146,22.386,784970,0
2010-05-14,22.126,22.166,21.362,21.62,925807,0
2010-05-17,21.66,21.809,20.865,21.61,900824,0
2010-05-18,21.769,21.888,20.904,21.003,951382,0
2010-05-19,20.944,21.003,20.18,20.607,877131,0
2010-05-20,19.891,20.001,18.5,18.818,2558114,0
2010-05-21,18.342,19.315,18.222,19.165,1905802,0
2010-05-24,19.106,19.484,18.987,18.997,644657,0
2010-05-25,18.302,18.659,18.202,18.609,1302599,0
2010-05-26,18.758,19.563,18.738,18.808,1332183,0
2010-05-27,19.375,19.771,19.375,19.672,1685167,0
2010-05-28,19.781,19.781,19.156,19.355,993368,0
2010-06-01,18.967,19.425,18.471,18.481,988926,0
2010-06-02,18.56,19.007,18.361,19.007,660019,0
2010-06-03,19.146,19.335,18.778,19.007,866725,0
2010-06-04,18.441,18.718,17.983,18.052,828519,0
2010-06-07,18.052,18.102,17.14,17.15,983015,0
2010-06-08,17.1,17.546,16.96,17.456,1226920,0
2010-06-09,17.566,18.282,17.566,18.032,1296448,0
2010-06-10,18.421,18.55,18.042,18.431,789389,0
2010-06-11,18.072,18.748,18.072,18.629,661355,0
2010-06-14,18.878,19.465,18.728,19.096,1279693,0
2010-06-15,19.345,19.911,19.235,19.891,1618447,0
2010-06-16,19.662,20.17,19.533,20.051,1612226,0
2010-06-17,20.23,20.367,19.851,20.268,981294,0
2010-06-18,20.298,20.577,20.239,20.537,867587,0
2010-06-21,20.835,21.173,20.427,20.577,1419419,0
2010-06-22,20.627,20.816,20.278,20.577,1922708,0
2010-06-23,20.587,20.706,20.22,20.507,960841,0
2010-06-24,20.347,20.706,20.15,20.248,816709,0
2010-06-25,20.377,20.417,19.871,20.248,1188520,0
2010-06-28,20.367,20.647,20.051,20.11,787383,0
2010-06-29,19.771,19.771,18.51,18.639,1149742,0
2010-06-30,18.619,19.185,18.451,18.937,1154204,0
2010-07-01,18.898,19.027,18.252,18.957,1384852,0
2010-07-02,19.067,19.165,18.312,18.451,710769,0
2010-07-06,18.649,19.355,18.481,18.679,997885,0
2010-07-07,19.205,20.307,19.136,20.23,1599193,0
2010-07-08,20.417,20.746,20.22,20.696,817522,0
2010-07-09,20.736,21.043,20.667,20.984,677993,0
2010-07-12,20.835,20.944,20.011,20.1,711375,0
2010-07-13,20.347,21.033,20.347,20.647,1087548,0
2010-07-14,20.487,20.826,20.457,20.557,1100964,0
2010-07-15,20.577,20.627,19.731,20.1,1408581,0
2010-07-16,19.901,19.911,19.375,19.395,711166,0
2010-07-19,19.603,19.821,19.345,19.672,537347,0
2010-07-20,19.315,19.811,19.067,19.781,702685,0
2010-07-21,19.821,19.881,19.235,19.484,1097245,0
2010-07-22,19.821,20.22,19.593,20.001,1649338,0
2010-07-23,20.18,20.637,19.991,20.507,983553,0
2010-07-26,20.587,21.183,20.367,20.865,1328395,0
2010-07-27,20.894,21.123,20.337,20.597,957645,0
2010-07-28,20.467,20.607,20.248,20.357,644800,0
2010-07-29,20.716,20.826,19.921,20.18,877534,0
2010-07-30,19.643,20.547,19.643,20.22,1185976,0
2010-08-02,20.507,21.043,20.22,20.964,1952904,0
2010-08-03,20.756,22.286,20.487,21.392,2561604,0
2010-08-04,21.64,21.769,21.292,21.372,1205968,0
2010-08-05,21.093,21.431,20.964,21.362,697601,0
2010-08-06,21.043,21.253,20.756,21.233,512339,0
2010-08-09,21.46,21.58,21.093,21.233,770064,0
2010-08-10,20.904,21.133,20.637,20.954,689746,0
2010-08-11,20.587,20.637,19.771,20.041,1063594,0
2010-08-12,19.573,19.881,19.445,19.643,1256583,0
2010-08-13,19.712,20.051,19.533,19.821,1348976,0
2010-08-16,19.682,20.011,19.533,19.831,894125,0
2010-08-17,19.961,20.307,19.831,20.17,1615829,0
2010-08-18,20.17,20.527,19.951,20.347,902946,0
2010-08-19,20.091,20.278,19.692,19.771,850128,0
2010-08-20,19.682,19.722,19.315,19.583,926986,0
2010-08-23,19.781,19.911,19.335,19.375,960788,0
2010-08-24,18.987,19.126,18.56,18.619,1168763,0
2010-08-25,18.421,18.967,18.212,18.878,1441918,0
2010-08-26,19.076,19.365,18.878,18.888,997408,0
2010-08-27,19.086,19.871,18.718,19.771,1449197,0
2010-08-30,19.741,19.961,19.465,19.474,1004662,0
2010-08-31,19.345,19.603,19.076,19.215,969540,0
2010-09-01,19.563,19.881,19.504,19.841,1627186,0
2010-09-02,19.861,19.991,19.712,19.871,1351896,0
2010-09-03,20.258,20.437,19.831,20.15,917793,0
2010-09-07,19.971,20.1,19.395,19.445,1053493,0
2010-09-08,19.514,19.891,19.435,19.643,1873659,0
2010-09-09,19.881,19.981,19.345,19.553,615199,0
2010-09-10,19.563,19.801,19.395,19.573,841317,0
2010-09-13,19.861,20.327,19.741,20.23,1452754,0
2010-09-14,20.16,20.17,19.345,19.514,1138429,0
2010-09-15,19.365,19.494,19.255,19.405,952489,0
2010-09-16,19.285,19.712,19.255,19.643,612340,0
2010-09-17,19.702,20.1,19.395,19.861,1075439,0
2010-09-20,19.981,20.091,19.801,20.021,735083,0
2010-09-21,20.011,20.258,19.901,20.16,1135640,0
2010-09-22,20.091,20.397,19.583,19.672,670068,0
2010-09-23,19.504,19.672,19.165,19.245,689784,0
2010-09-24,19.593,19.761,19.455,19.543,864187,0
2010-09-27,19.573,19.741,19.255,19.365,581014,0
2010-09-28,19.435,19.533,18.947,19.484,1087719,0
2010-09-29,19.435,20.061,19.435,19.841,1787496,0
2010-09-30,19.951,20.357,19.613,19.801,1946795,0
2010-10-01,20.001,20.19,19.682,19.851,1103135,0
2010-10-04,19.751,20.12,19.553,19.643,1522073,0
2010-10-05,19.821,20.061,19.761,20.041,1158157,0
2010-10-06,20.051,20.696,20.001,20.686,992645,0
2010-10-07,20.816,20.934,20.487,20.924,736176,0
2010-10-08,20.884,21.56,20.716,21.431,1161072,0
2010-10-11,21.52,21.61,21.223,21.431,792044,0
2010-10-12,21.382,21.421,20.904,21.382,490608,0
2010-10-13,21.51,21.809,21.45,21.61,561471,0
2010-10-14,21.63,21.878,21.342,21.372,869873,0
2010-10-15,21.67,21.67,21.133,21.253,691432,0
2010-10-18,21.292,21.312,21.003,21.063,941979,0
2010-10-19,20.756,21.113,20.577,20.826,866880,0
2010-10-20,20.954,21.46,20.954,21.233,1077975,0
2010-10-21,21.332,21.51,21.043,21.302,641413,0
2010-10-22,21.312,21.6,21.223,21.55,454396,0
2010-10-25,21.66,21.848,21.441,21.57,1016297,0
2010-10-26,21.372,21.6,21.243,21.52,1010644,0
2010-10-27,21.312,21.312,20.884,21.113,892227,0
2010-10-28,21.253,21.342,20.954,21.153,694391,0
2010-10-29,21.083,21.61,20.954,21.5,867489,0
2010-11-01,21.59,21.779,20.377,20.974,3662952,0
2010-11-02,20.577,21.023,18.589,19.007,5688518,0
2010-11-03,18.967,18.987,18.679,18.908,2705311,0
2010-11-04,19.146,19.175,18.252,18.808,3495733,0
2010-11-05,18.718,19.165,18.481,19.146,1714871,0
2010-11-08,18.987,19.225,18.848,18.937,1689160,0
2010-11-09,18.928,19.027,18.748,18.828,938036,0
2010-11-10,18.679,18.758,18.342,18.758,1449218,0
2010-11-11,18.54,18.748,18.262,18.679,1334110,0
2010-11-12,18.5,18.5,17.815,17.963,2574157,0
2010-11-15,18.132,18.619,18.132,18.371,2395800,0
2010-11-16,18.272,18.49,17.943,18.112,1599308,0
2010-11-17,18.172,18.232,17.934,18.142,1147084,0
2010-11-18,18.292,18.55,18.202,18.5,1151486,0
2010-11-19,18.361,18.818,18.361,18.689,1039547,0
2010-11-22,18.619,18.937,18.431,18.599,1083076,0
2010-11-23,18.431,18.818,18.322,18.818,2241388,0
2010-11-24,18.977,19.355,18.937,19.335,1357136,0
2010-11-26,19.215,19.504,19.057,19.355,592984,0
2010-11-29,19.235,19.455,19.156,19.305,1173836,0
2010-11-30,19.037,19.355,19.007,19.345,1045757,0
2010-12-01,19.633,19.811,19.355,19.603,2199101,0
2010-12-02,19.692,19.991,19.563,19.931,861847,0
2010-12-03,19.761,20.298,19.662,20.22,1115562,0
2010-12-06,19.781,20.497,19.712,20.337,1549392,0
2010-12-07,20.557,20.597,20.268,20.457,1151945,0
2010-12-08,20.447,20.597,20.19,20.327,836768,0
2010-12-09,20.15,20.15,19.474,19.971,1642773,0
2010-12-10,20.061,20.13,19.841,20.081,758889,0
2010-12-13,20.268,20.507,20.19,20.477,1133158,0
2010-12-14,20.477,20.686,20.467,20.567,1955363,0
2010-12-15,20.527,20.637,20.377,20.387,604504,0
2010-12-16,20.457,20.547,20.2,20.22,2437148,0
2010-12-17,20.288,20.437,20.16,20.23,1420025,0
2010-12-20,20.278,20.278,19.603,19.921,2100365,0
2010-12-21,20.051,20.417,19.921,20.357,933871,0
2010-12-22,20.367,20.716,20.317,20.577,1062596,0
2010-12-23,20.447,20.567,20.347,20.517,577132,0
2010-12-27,20.487,20.497,20.317,20.477,240774,0
2010-12-28,20.477,20.577,20.407,20.577,265874,0
2010-12-29,20.587,20.726,20.547,20.716,428768,0
2010-12-30,20.716,20.816,20.696,20.696,563533,0
2010-12-31,20.637,20.806,20.627,20.677,271481,0
2011-01-03,20.874,20.884,20.527,20.597,1088233,0
2011-01-04,20.667,20.706,20.337,20.417,1355783,0
2011-01-05,20.347,20.835,20.278,20.587,1626951,0
2011-01-06,20.667,21.123,20.577,21.033,1587688,0
2011-01-07,21.053,21.073,20.706,20.835,664802,0
2011-01-10,20.796,20.855,20.21,20.736,1048827,0
2011-01-11,20.816,20.855,20.278,20.307,1221077,0
2011-01-12,21.013,22.602,20.865,22.276,5736430,0
2011-01-13,22.426,22.426,21.868,22.166,2797817,0
2011-01-14,22.236,23.17,21.988,23.151,1685151,0
2011-01-18,23.189,23.765,23.071,23.746,2179553,0
2011-01-19,23.736,24.391,23.617,23.756,4050579,0
2011-01-20,23.627,23.697,23.279,23.597,1303479,0
2011-01-21,23.687,23.746,23.219,23.249,1006048,0
2011-01-24,23.209,23.538,23.189,23.538,957414,0
2011-01-25,23.478,23.775,23.468,23.775,1651249,0
2011-01-26,23.647,23.865,23.17,23.478,1520098,0
2011-01-27,23.528,23.945,23.458,23.717,1153009,0
2011-01-28,23.677,23.845,23.041,23.328,1323976,0
2011-01-31,23.408,23.617,23.318,23.468,1259009,0
2011-02-01,23.588,24.174,23.488,24.134,1737990,0
2011-02-02,24.084,24.114,23.756,23.855,3580349,0
2011-02-03,23.805,23.995,23.568,23.985,889258,0
2011-02-04,23.985,24.064,23.785,23.945,1602126,0
2011-02-07,24.124,24.332,24.054,24.312,1399647,0
2011-02-08,24.293,25.047,24.263,24.888,1429292,0
2011-02-09,24.731,25.017,24.381,24.741,2097152,0
2011-02-10,24.342,24.908,23.011,24.711,4276922,0
2011-02-11,24.045,25.683,24.025,25.257,2131682,0
2011-02-14,25.177,25.396,24.829,25.037,1206005,0
2011-02-15,24.928,25.157,24.839,25.047,517128,0
2011-02-16,25.127,25.465,24.651,25.117,866013,0
2011-02-18,25.475,25.753,25.416,25.613,724194,0
2011-02-22,25.297,25.297,24.332,24.691,1295967,0
2011-02-23,24.631,25.037,24.481,24.79,1749079,0
2011-02-24,24.661,25.337,24.491,25.137,1105363,0
2011-02-25,26.051,26.32,25.733,25.893,1515869,0
2011-02-28,26.061,26.24,25.683,25.823,655540,0
2011-03-01,25.863,25.942,24.898,24.928,914337,0
2011-03-02,24.878,25.346,24.711,25.267,1243410,0
2011-03-03,25.534,26.031,25.436,25.913,492399,0
2011-03-04,25.843,25.853,25.346,25.803,558309,0
2011-03-07,25.823,25.873,25.157,25.583,831266,0
2011-03-08,25.574,26.26,25.574,25.992,498313,0
2011-03-09,25.992,26.2,25.763,25.913,905785,0
2011-03-10,25.544,25.554,24.967,25.037,972869,0
2011-03-11,24.898,25.376,24.888,25.167,828044,0
2011-03-14,24.928,25.067,24.651,24.957,707655,0
2011-03-15,23.717,24.987,23.627,24.849,1072132,0
2011-03-16,24.741,24.869,24.054,24.243,764806,0
2011-03-17,24.651,24.849,24.401,24.711,492596,0
2011-03-18,25.067,25.297,24.721,24.898,916947,0
2011-03-21,25.317,25.534,25.247,25.346,434812,0
2011-03-22,25.307,25.455,25.127,25.167,791062,0
2011-03-23,25.007,25.297,24.641,24.987,884163,0
2011-03-24,25.167,25.495,25.037,25.436,728518,0
2011-03-25,25.475,25.525,24.928,25.356,1075891,0
2011-03-28,25.317,25.643,25.167,25.485,590061,0
2011-03-29,25.396,25.426,25.127,25.366,630428,0
2011-03-30,25.416,25.574,25.147,25.277,489758,0
2011-03-31,25.217,25.515,25.147,25.505,616444,0
2011-04-01,25.703,25.952,25.574,25.733,1145200,0
2011-04-04,25.633,25.823,24.977,25.366,1121330,0
2011-04-05,25.267,25.307,24.928,24.987,1347813,0
2011-04-06,25.426,25.544,24.8,25.047,1522349,0
2011-04-07,24.908,25.147,24.849,24.977,758836,0
2011-04-08,23.955,24.164,23.548,23.875,4249949,0
2011-04-11,24.045,24.213,23.717,24.025,2078964,0
2011-04-12,23.895,24.104,23.765,23.865,538223,0
2011-04-13,23.975,24.114,23.677,23.895,882063,0
2011-04-14,23.727,23.727,23.199,23.528,616485,0
2011-04-15,23.538,23.785,23.398,23.607,1130459,0
2011-04-18,23.308,23.338,22.812,23.041,1094557,0
2011-04-19,23.071,23.588,23.041,23.478,1073248,0
2011-04-20,23.825,24.144,23.785,24.084,1676683,0
2011-04-21,24.124,24.203,23.746,23.805,684533,0
2011-04-25,23.746,23.845,23.617,23.756,558691,0
2011-04-26,23.885,24.104,23.835,24.005,1077671,0
2011-04-27,24.054,24.342,23.845,23.895,1052168,0
2011-04-28,23.885,23.885,23.687,23.855,971819,0
2011-04-29,23.905,24.441,23.905,24.441,2047268,0
2011-05-02,24.651,24.651,24.303,24.481,1691657,0
2011-05-03,24.888,24.987,24.263,24.381,1001496,0
2011-05-04,24.322,24.431,23.985,24.104,2113059,0
2011-05-05,23.348,24.223,23.151,23.607,2525091,0
2011-05-06,23.746,23.746,22.702,22.972,2439096,0
2011-05-09,22.982,23.438,22.832,23.358,1538440,0
2011-05-10,23.358,23.637,23.358,23.418,776185,0
2011-05-11,23.378,23.478,23.041,23.121,819670,0
2011-05-12,22.992,23.448,22.842,23.348,836355,0
2011-05-13,23.298,23.368,22.722,22.822,887356,0
2011-05-16,22.642,22.762,22.356,22.652,1235245,0
2011-05-17,22.544,22.772,22.256,22.426,795089,0
2011-05-18,22.475,22.822,22.356,22.752,517994,0
2011-05-19,22.782,23.151,22.702,22.802,602848,0
2011-05-20,22.662,22.742,22.206,22.366,934110,0
2011-05-23,22.016,22.046,21.362,21.362,2016022,0
2011-05-24,21.46,21.7,21.312,21.68,1038976,0
2011-05-25,21.62,21.769,21.233,21.362,1648689,0
2011-05-26,21.332,21.59,21.292,21.47,1277066,0
2011-05-27,21.5,21.65,21.292,21.56,919138,0
2011-05-31,21.829,21.938,21.59,21.759,1756328,0
2011-06-01,21.71,21.948,21.262,21.332,1018021,0
2011-06-02,21.412,21.61,21.302,21.48,1025823,0
2011-06-03,21.073,21.332,20.974,21.213,1158233,0
2011-06-06,21.193,21.322,20.914,20.914,626021,0
2011-06-07,21.033,21.223,20.944,20.964,1599625,0
2011-06-08,20.974,20.974,20.706,20.816,1017447,0
2011-06-09,20.865,21.272,20.726,21.223,1177673,0
2011-06-10,21.063,21.253,20.845,21.033,993124,0
2011-06-13,21.253,21.402,21.143,21.163,1346173,0
2011-06-14,21.46,21.61,21.392,21.52,2887323,0
2011-06-15,21.322,21.6,21.153,21.55,2038726,0
2011-06-16,21.52,21.65,21.083,21.262,6065508,0
2011-06-17,21.47,21.55,21.332,21.45,886299,0
2011-06-20,21.362,21.73,21.342,21.64,678388,0
2011-06-21,21.779,21.878,21.421,21.47,1232492,0
2011-06-22,21.402,21.65,21.203,21.223,1429465,0
2011-06-23,20.944,20.993,20.547,20.855,2220193,0
2011-06-24,20.865,20.944,20.497,20.547,1729765,0
2011-06-27,20.557,20.607,20.377,20.517,1309136,0
2011-06-28,20.567,20.617,20.2,20.367,3830939,0
2011-06-29,20.537,21.143,20.537,21.113,3822452,0
2011-06-30,21.223,21.958,21.203,21.858,2151978,0
2011-07-01,21.908,22.534,21.908,22.156,1871475,0
2011-07-05,22.156,22.156,21.66,21.72,1275287,0
2011-07-06,21.67,21.839,21.63,21.73,1505634,0
2011-07-07,21.998,22.076,21.779,21.908,1662419,0
2011-07-08,21.6,21.69,21.272,21.392,1096379,0
2011-07-11,21.063,21.253,20.746,20.776,1009649,0
2011-07-12,20.726,20.796,20.417,20.457,1022958,0
2011-07-13,20.527,20.746,20.467,20.537,814554,0
2011-07-14,20.567,20.796,20.248,20.327,1443548,0
2011-07-15,20.397,20.417,20.011,20.14,734670,0
2011-07-18,20.031,20.14,19.563,19.871,1102053,0
2011-07-19,19.971,20.497,19.911,20.437,1801766,0
2011-07-20,20.686,22.116,20.627,21.928,4296438,0
2011-07-21,21.868,22.286,21.868,22.236,1744912,0
2011-07-22,22.246,22.256,21.848,21.918,864738,0
2011-07-25,21.75,21.779,21.431,21.47,980577,0
2011-07-26,21.441,21.46,20.934,20.984,1414349,0
2011-07-27,21.003,21.023,20.427,20.487,1861227,0
2011-07-28,20.577,20.894,20.337,20.387,1541403,0
2011-07-29,20.21,20.696,19.871,20.357,1150708,0
2011-08-01,20.667,20.746,19.871,20.19,1249814,0
2011-08-02,19.971,20.268,19.465,19.533,1549760,0
2011-08-03,19.514,19.633,19.146,19.325,1662996,0
2011-08-04,18.818,18.878,18.013,18.182,4179224,0
2011-08-05,18.122,18.122,16.364,16.791,6392409,0
2011-08-08,16.086,16.086,15.092,15.132,4507006,0
2011-08-09,15.431,16.017,15.112,16.017,5836758,0
2011-08-10,15.619,15.619,14.307,14.307,5752961,0
2011-08-11,14.486,14.675,14.178,14.327,5042395,0
2011-08-12,14.556,15.211,14.248,15.161,4771681,0
2011-08-15,15.321,15.887,15.291,15.857,2676506,0
2011-08-16,15.718,16.036,15.421,15.55,2314043,0
2011-08-17,15.668,15.787,15.341,15.708,1714436,0
2011-08-18,15.181,15.221,14.466,14.635,2440230,0
2011-08-19,14.406,15.062,14.406,14.536,1749347,0
2011-08-22,14.923,14.972,14.546,14.615,1272674,0
2011-08-23,14.655,14.982,14.496,14.943,1087989,0
2011-08-24,14.903,15.371,14.825,15.321,918623,0
2011-08-25,15.47,15.668,14.785,14.923,1059961,0
2011-08-26,14.805,15.54,14.436,15.45,828146,0
2011-08-29,15.727,16.304,15.727,16.295,1181121,0
2011-08-30,16.275,16.563,16.066,16.433,1718423,0
2011-08-31,16.622,16.98,16.553,16.672,2576475,0
2011-09-01,16.632,16.98,16.394,16.443,1251006,0
2011-09-02,15.977,15.977,15.48,15.54,755768,0
2011-09-06,14.903,15.261,14.735,15.231,1097620,0
2011-09-07,15.53,16.285,15.47,16.285,778043,0
2011-09-08,16.106,16.225,15.55,15.678,1003696,0
2011-09-09,15.47,15.52,14.943,15.122,1157840,0
2011-09-12,14.893,15.5,14.765,15.401,1599202,0
2011-09-13,15.45,15.957,15.361,15.767,900730,0
2011-09-14,15.907,16.473,15.47,16.195,926518,0
2011-09-15,16.423,16.692,16.255,16.503,603792,0
2011-09-16,16.662,16.781,16.354,16.583,822591,0
2011-09-19,16.215,16.503,15.807,16.433,1050933,0
2011-09-20,16.463,16.523,16.136,16.195,786687,0
2011-09-21,16.136,16.265,15.331,15.341,582089,0
2011-09-22,14.765,15.171,14.496,14.665,1034478,0
2011-09-23,14.585,15.201,14.585,15.181,615388,0
2011-09-26,15.351,15.957,14.735,15.897,1076480,0
2011-09-27,16.384,16.672,16.116,16.384,1142384,0
2011-09-28,16.483,16.553,16.126,16.265,1350485,0
2011-09-29,16.672,17.03,16.235,16.612,1143626,0
2011-09-30,16.255,16.533,15.847,15.847,1373918,0
2011-10-03,15.678,15.937,14.735,14.785,1997632,0
2011-10-04,14.625,15.171,14.347,15.171,1138818,0
2011-10-05,15.211,16.066,15.152,15.987,876448,0
2011-10-06,15.897,16.493,15.897,16.483,757522,0
2011-10-07,16.642,16.761,16.046,16.265,683014,0
2011-10-10,16.702,17,16.433,16.781,685695,0
2011-10-11,16.583,16.89,16.443,16.672,784314,0
2011-10-12,16.831,17.179,16.612,16.692,1194860,0
2011-10-13,16.692,16.692,16.096,16.394,671184,0
2011-10-14,16.642,16.801,16.394,16.503,696021,0
2011-10-17,16.324,16.404,15.767,15.827,653609,0
2011-10-18,15.767,15.947,15.51,15.857,1261157,0
2011-10-19,15.807,15.907,15.599,15.688,1067559,0
2011-10-20,15.668,15.937,15.221,15.639,704474,0
2011-10-21,15.827,16.215,15.569,16.145,1281047,0
2011-10-24,16.185,16.374,16.116,16.324,1308111,0
2011-10-25,16.285,16.344,15.907,16.017,1058115,0
2011-10-26,16.404,16.821,16.136,16.265,2141881,0
2011-10-27,17.11,17.706,16.87,17.516,1606566,0
2011-10-28,17.466,17.536,17.17,17.407,1627326,0
2011-10-31,17.17,17.248,16.87,16.96,759251,0
2011-11-01,16.364,16.463,15.757,15.937,1142998,0
2011-11-02,16.225,16.96,16.106,16.92,1631376,0
2011-11-03,18.152,19.175,17.815,19.057,3809570,0
2011-11-04,19.494,19.633,18.708,18.957,2101496,0
2011-11-07,18.788,19.106,18.639,18.908,1255907,0
2011-11-08,19.096,19.215,18.758,19.165,971102,0
2011-11-09,18.599,18.868,18.481,18.619,989490,0
2011-11-10,18.878,18.878,18.232,18.332,920024,0
2011-11-11,18.609,19.255,18.609,19.126,908938,0
2011-11-14,19.514,20.011,19.295,19.593,3769672,0
2011-11-15,19.533,20.021,19.355,19.801,1499316,0
2011-11-16,19.494,19.851,19.345,19.425,1237093,0
2011-11-17,19.435,19.474,18.708,18.878,1008459,0
2011-11-18,19.067,19.195,18.808,19.017,908370,0
2011-11-21,18.599,18.788,18.272,18.679,1320349,0
2011-11-22,18.54,18.718,18.292,18.49,743718,0
2011-11-23,18.252,18.312,17.865,17.963,668575,0
2011-11-25,17.895,18.242,17.825,17.895,261477,0
2011-11-28,18.56,18.987,18.292,18.52,901038,0
2011-11-29,18.589,18.808,18.391,18.58,629041,0
2011-11-30,19.365,19.722,19.265,19.385,2195499,0
2011-12-01,19.285,19.941,19.285,19.861,1367908,0
2011-12-02,19.871,20.13,19.603,19.623,1129166,0
2011-12-05,19.981,20.239,19.821,19.931,1161702,0
2011-12-06,19.941,19.961,19.613,19.751,995701,0
2011-12-07,19.563,19.851,19.235,19.692,719839,0
2011-12-08,19.504,19.672,19.086,19.175,872008,0
2011-12-09,19.225,19.771,19.215,19.722,717505,0
2011-12-12,19.455,19.533,19.116,19.345,1014182,0
2011-12-13,19.623,19.961,19.126,19.335,1086914,0
2011-12-14,19.185,19.375,18.868,18.888,976340,0
2011-12-15,19.136,19.235,18.718,18.818,1361641,0
2011-12-16,19.067,19.365,18.689,18.858,1727707,0
2011-12-19,19.851,19.941,19.106,19.385,1754960,0
2011-12-20,19.712,20.437,19.672,20.13,1327116,0
2011-12-21,20.268,20.457,19.861,20.417,1183530,0
2011-12-22,20.507,21.083,20.457,20.874,1063257,0
2011-12-23,20.993,21.113,20.894,20.993,468152,0
2011-12-27,20.914,21.033,20.627,20.706,896166,0
2011-12-28,20.726,20.736,20.307,20.417,673452,0
2011-12-29,20.507,20.934,20.477,20.706,702024,0
2011-12-30,20.766,20.865,20.637,20.647,474481,0
2012-01-03,21.153,21.342,20.884,20.974,1413821,0
2012-01-04,20.865,21.173,20.726,21.073,1261716,0
2012-01-05,20.954,22.026,20.816,22.007,1975566,0
2012-01-06,21.928,22.036,21.73,21.958,980038,0
2012-01-09,22.016,22.346,21.968,22.296,732502,0
2012-01-10,22.574,22.922,22.515,22.702,1456206,0
2012-01-11,22.574,22.832,22.574,22.772,1181037,0
2012-01-12,22.812,23.16,22.564,23.111,1320485,0
2012-01-13,22.832,22.932,22.435,22.544,1169270,0
2012-01-17,22.782,23.041,22.316,22.346,2132804,0
2012-01-18,22.296,22.584,22.116,22.584,1045310,0
2012-01-19,22.692,23.358,22.554,23.269,1304188,0
2012-01-20,23.091,23.308,23.002,23.179,662648,0
2012-01-23,23.061,23.209,22.455,22.622,981932,0
2012-01-24,22.426,22.802,22.266,22.712,930159,0
2012-01-25,22.544,22.892,22.356,22.672,969052,0
2012-01-26,22.792,22.852,22.106,22.276,887340,0
2012-01-27,22.206,22.642,22.176,22.612,777703,0
2012-01-30,22.316,22.406,22.116,22.356,751364,0
2012-01-31,22.534,22.712,22.336,22.592,562316,0
2012-02-01,22.782,23.717,22.782,23.368,1230377,0
2012-02-02,23.368,23.428,23.081,23.111,446504,0
2012-02-03,23.448,23.687,23.229,23.538,703071,0
2012-02-06,23.488,23.488,23.031,23.229,957301,0
2012-02-07,23.279,23.815,23.101,23.717,905368,0
2012-02-08,23.746,23.805,22.932,22.932,1609304,0
2012-02-09,20.894,24.203,20.865,24.005,3686931,0
2012-02-10,22.752,24.391,22.742,24.273,1366619,0
2012-02-13,24.551,24.661,24.074,24.491,1194847,0
2012-02-14,24.283,24.681,24.174,24.312,978899,0
2012-02-15,24.391,24.531,23.935,24.193,1011834,0
2012-02-16,24.174,24.531,24.045,24.371,998539,0
2012-02-17,24.411,24.441,23.627,23.687,1942564,0
2012-02-21,24.015,24.045,23.468,23.588,1484864,0
2012-02-22,23.568,23.746,23.368,23.597,1112657,0
2012-02-23,23.677,23.687,23.328,23.438,1016923,0
2012-02-24,23.418,24.035,23.418,23.746,940205,0
2012-02-27,23.568,23.925,23.16,23.855,702485,0
2012-02-28,23.855,23.935,23.458,23.627,535244,0
2012-02-29,23.667,24.074,23.597,23.805,804075,0
2012-03-01,23.835,24.114,23.756,23.925,609962,0
2012-03-02,23.875,23.905,23.568,23.825,1452765,0
2012-03-05,23.785,23.835,23.588,23.707,897936,0
2012-03-06,23.438,23.438,22.922,23.051,900927,0
2012-03-07,23.17,23.707,23.091,23.607,1087727,0
2012-03-08,24.084,25.277,23.815,24.967,2391253,0
2012-03-09,25.087,25.833,24.888,25.465,1828929,0
2012-03-12,25.436,25.525,24.967,25.027,826777,0
2012-03-13,25.077,25.495,24.977,25.495,1065773,0
2012-03-14,25.436,25.713,25.237,25.317,790953,0
2012-03-15,25.446,25.446,25.157,25.356,748575,0
2012-03-16,25.356,25.376,25.177,25.227,606280,0
2012-03-19,24.997,25.317,24.997,25.117,512881,0
2012-03-20,24.849,24.888,24.611,24.721,427568,0
2012-03-21,24.701,24.81,24.561,24.631,440814,0
2012-03-22,24.441,24.631,24.084,24.491,1073086,0
2012-03-23,24.521,24.701,24.352,24.651,715910,0
2012-03-26,25.017,25.346,24.947,25.346,925217,0
2012-03-27,25.337,25.455,24.849,24.908,669682,0
2012-03-28,24.849,24.869,24.164,24.521,592872,0
2012-03-29,24.283,24.461,23.945,24.361,532735,0
2012-03-30,24.481,24.79,24.303,24.303,550491,0
2012-04-02,24.283,24.81,24.144,24.701,676402,0
2012-04-03,24.641,24.888,24.441,24.731,797582,0
2012-04-04,24.401,24.541,24.144,24.511,599551,0
2012-04-05,24.391,24.591,24.273,24.361,477662,0
2012-04-09,23.855,23.895,23.578,23.667,655292,0
2012-04-10,23.558,23.687,22.812,22.822,1176757,0
2012-04-11,23.189,23.677,23.151,23.627,1192687,0
2012-04-12,23.697,24.661,23.697,24.591,821890,0
2012-04-13,24.451,24.451,24.045,24.253,374155,0
2012-04-16,23.588,24.114,23.508,23.895,2442660,0
2012-04-17,24.074,24.451,23.995,24.322,1716638,0
2012-04-18,24.203,24.352,24.045,24.273,1380592,0
2012-04-19,24.233,24.273,23.538,23.617,937448,0
2012-04-20,23.815,24.263,23.727,23.955,988255,0
2012-04-23,23.597,23.875,23.368,23.855,706342,0
2012-04-24,23.955,24.381,23.815,24.193,698563,0
2012-04-25,24.561,24.967,24.561,24.751,1158355,0
2012-04-26,24.741,25.077,24.641,24.947,906318,0
2012-04-27,24.928,25.376,24.751,25.277,641285,0
2012-04-30,25.257,25.257,24.641,24.839,509319,0
2012-05-01,24.829,25.386,24.661,25.017,573575,0
2012-05-02,24.741,25.267,24.661,25.137,1076030,0
2012-05-03,25.147,25.733,24.501,25.554,1623593,0
2012-05-04,25.327,25.327,24.898,25.067,1373666,0
2012-05-07,24.859,25.017,24.611,24.8,965826,0
2012-05-08,24.601,24.621,24.124,24.541,1177360,0
2012-05-09,24.203,24.273,23.925,24.183,1152654,0
2012-05-10,24.511,24.561,23.775,23.935,748163,0
2012-05-11,23.727,24.174,23.727,23.756,474322,0
2012-05-14,23.308,23.875,23.269,23.588,925849,0
2012-05-15,23.508,23.707,23.298,23.408,513062,0
2012-05-16,23.538,23.637,22.902,22.932,758636,0
2012-05-17,23.021,23.021,21.938,21.988,885577,0
2012-05-18,22.156,22.216,21.898,21.998,984581,0
2012-05-21,22.116,22.912,22.036,22.732,916118,0
2012-05-22,22.862,23.131,22.712,22.882,817356,0
2012-05-23,22.622,23.111,22.356,22.982,1070612,0
2012-05-24,23.051,23.568,22.942,23.468,1131010,0
2012-05-25,23.428,23.647,23.121,23.259,753748,0
2012-05-29,23.448,23.667,22.992,23.328,1159323,0
2012-05-30,23.041,23.091,22.862,22.992,542964,0
2012-05-31,23.002,23.051,22.632,22.922,1024552,0
2012-06-01,22.356,22.426,21.918,22.086,1316130,0
2012-06-04,22.166,22.216,21.66,21.988,886761,0
2012-06-05,21.948,22.126,21.789,21.978,960065,0
2012-06-06,22.226,22.602,22.106,22.455,1013185,0
2012-06-07,22.792,23.131,22.622,22.752,528597,0
2012-06-08,22.742,22.832,22.495,22.812,750584,0
2012-06-11,23.111,23.179,22.712,22.752,713206,0
2012-06-12,22.912,23.448,22.882,23.408,811857,0
2012-06-13,23.318,23.468,22.782,22.942,642032,0
2012-06-14,23.031,23.488,22.912,23.378,561049,0
2012-06-15,23.418,23.418,22.812,22.872,525023,0
2012-06-18,22.782,23.468,22.752,23.358,359658,0
2012-06-19,23.488,23.815,23.298,23.548,596368,0
2012-06-20,23.588,23.717,23.249,23.637,490178,0
2012-06-21,23.667,23.677,22.842,22.842,544315,0
2012-06-22,23.011,23.051,22.505,22.812,553236,0
2012-06-25,22.534,22.544,22.166,22.256,588443,0
2012-06-26,22.276,22.366,21.918,22.086,466306,0
2012-06-27,22.226,22.702,22.226,22.692,257456,0
2012-06-28,22.485,22.672,22.136,22.316,600681,0
2012-06-29,22.882,23.677,22.882,23.677,745619,0
2012-07-02,23.727,23.975,23.438,23.518,889658,0
2012-07-03,23.378,23.935,23.378,23.845,214976,0
2012-07-05,23.736,24.045,23.627,23.895,361497,0
2012-07-06,23.568,23.568,22.932,23.16,488662,0
2012-07-09,23.121,23.398,22.872,23.398,503668,0
2012-07-10,23.637,23.736,23.071,23.219,492032,0
2012-07-11,23.17,23.239,22.286,22.326,917828,0
2012-07-12,22.156,22.246,21.878,21.978,782640,0
2012-07-13,21.968,22.782,21.968,22.386,652192,0
2012-07-16,22.316,22.336,21.809,21.978,463584,0
2012-07-17,22.056,22.176,21.46,21.51,1049972,0
2012-07-18,21.49,21.928,21.46,21.75,927213,0
2012-07-19,21.938,23.021,21.878,22.992,1366709,0
2012-07-20,22.406,22.912,21.243,22.612,951253,0
2012-07-23,22.116,22.475,21.779,22.416,884077,0
2012-07-24,22.475,22.475,21.7,21.988,659625,0
2012-07-25,22.166,22.574,22.096,22.296,1119684,0
2012-07-26,22.732,22.982,22.406,22.672,769541,0
2012-07-27,22.882,23.308,22.812,23.199,510556,0
2012-07-30,23.121,23.308,22.922,23.16,484366,0
2012-07-31,23.091,23.498,23.091,23.348,753797,0
2012-08-01,23.478,23.538,22.822,22.832,851910,0
2012-08-02,22.046,23.945,21.819,22.972,1767299,0
2012-08-03,22.892,24.342,22.892,24.064,1289788,0
2012-08-06,24.074,24.293,23.825,24.144,868971,0
2012-08-07,24.263,25.247,24.213,25.087,1751985,0
2012-08-08,24.987,25.703,24.839,25.683,1488764,0
2012-08-09,25.534,25.554,25.217,25.307,721869,0
2012-08-10,25.227,25.257,24.77,24.938,1101783,0
2012-08-13,24.947,25.057,24.76,24.938,594673,0
2012-08-14,25.077,25.247,24.711,24.78,741784,0
2012-08-15,24.78,25.077,24.731,24.967,615193,0
2012-08-16,25.027,25.505,24.987,25.287,701335,0
2012-08-17,25.297,25.495,25.267,25.416,654791,0
2012-08-20,25.416,25.633,25.366,25.465,815989,0
2012-08-21,25.574,25.633,25.247,25.426,587885,0
2012-08-22,25.337,25.475,24.839,25.077,629353,0
2012-08-23,24.829,25.007,24.411,24.741,1350119,0
2012-08-24,24.721,25.247,24.711,25.187,1032545,0
2012-08-27,25.227,25.317,24.691,24.829,782847,0
2012-08-28,24.878,25.167,24.78,25.127,608255,0
2012-08-29,25.137,25.317,24.967,25.267,609067,0
2012-08-30,25.207,25.207,24.691,24.908,296641,0
2012-08-31,25.077,25.217,24.621,24.701,817039,0
2012-09-04,24.77,24.947,24.283,24.591,970723,0
2012-09-05,24.631,24.661,24.332,24.461,969699,0
2012-09-06,24.741,25.277,24.721,25.237,812662,0
2012-09-07,25.287,25.465,25.087,25.247,800891,0
2012-09-10,25.207,25.227,24.751,24.839,920676,0
2012-09-11,24.878,24.967,24.741,24.839,501230,0
2012-09-12,24.928,25.237,24.721,24.839,878906,0
2012-09-13,24.691,24.691,23.498,23.785,2291919,0
2012-09-14,23.785,23.855,23.011,23.617,2477232,0
2012-09-17,23.558,23.795,23.318,23.398,1006681,0
2012-09-18,23.388,23.388,22.762,23.021,2479003,0
2012-09-19,23.189,23.229,22.722,22.922,2727918,0
2012-09-20,22.822,22.892,22.316,22.346,1901971,0
2012-09-21,22.445,22.912,22.286,22.376,1684251,0
2012-09-24,22.256,22.712,22.256,22.574,1600653,0
2012-09-25,22.632,22.722,22.106,22.106,1273012,0
2012-09-26,22.136,22.396,21.958,22.106,1296284,0
2012-09-27,22.366,22.416,21.918,22.296,1756227,0
2012-09-28,22.166,22.306,21.75,22.066,1440555,0
2012-10-01,22.136,22.622,22.066,22.236,1437726,0
2012-10-02,22.306,22.574,22.256,22.386,1857513,0
2012-10-03,22.465,22.702,22.096,22.206,1575853,0
2012-10-04,22.296,22.455,22.007,22.216,1152475,0
2012-10-05,22.366,22.524,22.036,22.086,1052650,0
2012-10-08,22.007,22.186,21.928,22.007,1268412,0
2012-10-09,22.007,22.007,21.45,21.58,1120037,0
2012-10-10,21.61,21.839,21.302,21.352,963018,0
2012-10-11,21.54,21.71,21.362,21.382,874639,0
2012-10-12,21.332,21.6,21.262,21.56,1544220,0
2012-10-15,21.53,21.898,21.51,21.75,1073841,0
2012-10-16,21.809,22.346,21.779,22.266,741480,0
2012-10-17,22.176,22.584,22.126,22.544,1027070,0
2012-10-18,22.416,22.732,22.336,22.722,950877,0
2012-10-19,22.534,22.592,22.126,22.206,887477,0
2012-10-22,22.116,22.306,21.69,21.928,806873,0
2012-10-23,21.74,21.839,21.48,21.779,491952,0
2012-10-24,21.958,22.126,21.48,21.52,1004766,0
2012-10-25,16.801,17.506,14.248,15.012,18011721,0
2012-10-26,14.864,15.241,14.506,14.605,6393305,0
2012-10-31,14.595,15.629,14.416,15.53,5963874,0
2012-11-01,14.785,16.265,14.785,15.887,5079159,0
2012-11-02,14.785,15.589,14.685,15.201,2917612,0
2012-11-05,15.241,15.421,15.181,15.331,2191578,0
2012-11-06,15.381,15.727,15.241,15.629,2474553,0
2012-11-07,15.401,15.48,14.805,15.092,3143974,0
2012-11-08,15.191,15.291,14.745,14.943,1804214,0
2012-11-09,14.953,15.311,14.874,15.092,1981852,0
2012-11-12,15.231,15.421,14.864,14.903,1931459,0
2012-11-13,14.864,14.963,14.625,14.725,1774520,0
2012-11-14,14.825,14.825,14.386,14.466,1590230,0
2012-11-15,14.406,14.605,14.198,14.228,1638565,0
2012-11-16,14.238,14.297,13.87,13.95,2287426,0
2012-11-19,14.178,14.795,14.158,14.645,4805552,0
2012-11-20,14.595,14.795,14.516,14.775,1960887,0
2012-11-21,14.765,14.903,14.685,14.735,1153279,0
2012-11-23,14.775,14.893,14.695,14.874,310955,0
2012-11-26,14.805,14.903,14.705,14.884,1456012,0
2012-11-27,14.874,15.54,14.755,14.923,1610104,0
2012-11-28,14.825,15.231,14.815,15.112,1421122,0
2012-11-29,15.112,15.411,15.052,15.401,1704972,0
2012-11-30,15.46,15.668,15.391,15.649,2071554,0
2012-12-03,15.698,15.757,15.271,15.371,1476691,0
2012-12-04,15.291,15.53,15.271,15.421,1038455,0
2012-12-05,15.48,15.53,15.271,15.381,1123313,0
2012-12-06,15.331,15.391,15.062,15.351,1289560,0
2012-12-07,15.44,15.46,15.191,15.44,1480978,0
2012-12-10,15.47,15.867,15.371,15.827,1120841,0
2012-12-11,15.897,15.917,15.649,15.867,955419,0
2012-12-12,15.947,16.205,15.927,16.036,1655349,0
2012-12-13,16.026,16.185,15.847,15.867,1533399,0
2012-12-14,15.817,16.007,15.817,15.897,1987119,0
2012-12-17,15.887,16.086,15.787,16.076,821201,0
2012-12-18,15.997,16.304,15.987,16.285,2064499,0
2012-12-19,16.324,16.324,16.096,16.116,2393044,0
2012-12-20,16.145,16.205,15.967,16.086,1604688,0
2012-12-21,15.867,16.285,15.807,16.285,3449392,0
2012-12-24,16.285,16.304,16.155,16.275,849173,0
2012-12-26,16.265,16.344,16.215,16.295,615445,0
2012-12-27,16.324,16.423,16.235,16.334,1653297,0
2012-12-28,16.235,16.314,16.096,16.126,1451963,0
2012-12-31,16.116,16.87,16.116,16.861,2525275,0
2013-01-02,17.397,17.646,16.93,17.17,2272933,0
2013-01-03,17.248,17.885,17.17,17.805,2314522,0
2013-01-04,17.855,17.875,17.716,17.766,1087009,0
2013-01-07,17.377,17.456,16.94,17.04,1910183,0
2013-01-08,16.95,17.15,16.662,16.821,2241481,0
2013-01-09,16.702,16.831,16.394,16.553,2387205,0
2013-01-10,16.702,16.761,16.533,16.712,883392,0
2013-01-11,16.722,16.731,16.553,16.583,699399,0
2013-01-14,16.553,16.612,16.334,16.523,670158,0
2013-01-15,16.394,16.682,16.384,16.642,910909,0
2013-01-16,16.493,16.523,15.817,15.897,2689627,0
2013-01-17,15.937,16.265,15.817,16.235,7526020,0
2013-01-18,16.295,16.652,16.245,16.622,1652940,0
2013-01-22,16.632,16.682,16.473,16.553,2401543,0
2013-01-23,16.473,16.612,16.026,16.076,2697868,0
2013-01-24,16.076,16.175,15.827,15.867,3115546,0
2013-01-25,15.947,16.106,15.867,16.017,1720124,0
2013-01-28,16.036,16.056,15.857,16.007,842384,0
2013-01-29,15.957,16.126,15.947,16.036,885406,0
2013-01-30,16.056,16.066,15.857,15.877,929796,0
2013-01-31,15.867,15.937,15.807,15.837,885449,0
2013-02-01,15.987,16.225,15.867,16.126,2400134,0
2013-02-04,16.046,16.076,15.867,15.877,1135681,0
2013-02-05,16.026,16.334,15.897,16.225,957559,0
2013-02-06,16.165,16.364,16.136,16.285,725558,0
2013-02-07,16.334,16.344,15.997,16.145,1306149,0
2013-02-08,16.155,16.215,15.827,15.907,2284372,0
2013-02-11,15.757,16.106,15.698,16.026,1767715,0
2013-02-12,17.486,17.636,16.702,16.841,6779483,0
2013-02-13,17.288,17.377,16.712,16.731,3665622,0
2013-02-14,16.642,17.05,16.602,16.88,2683704,0
2013-02-15,16.94,16.95,16.642,16.652,1631053,0
2013-02-19,16.682,16.821,16.642,16.741,2171018,0
2013-02-20,16.722,16.781,16.334,16.364,1701530,0
2013-02-21,16.225,16.295,15.967,16.145,1611959,0
2013-02-22,16.275,16.453,16.195,16.324,1455677,0
2013-02-25,16.413,16.573,16.314,16.433,2386864,0
2013-02-26,16.513,16.533,16.324,16.493,1299501,0
2013-02-27,16.483,17.228,16.483,17.208,1463952,0
2013-02-28,17.218,17.586,17.179,17.298,3597253,0
2013-03-01,17.179,17.387,16.98,17.208,1960857,0
2013-03-04,17.14,17.258,16.93,17.218,2048759,0
2013-03-05,17.347,17.666,17.347,17.626,2479660,0
2013-03-06,17.626,17.775,17.566,17.686,1548725,0
2013-03-07,17.726,17.825,17.656,17.766,1910547,0
2013-03-08,17.885,18.122,17.815,18.092,1826641,0
2013-03-11,18.032,18.302,17.934,18.302,2318990,0
2013-03-12,18.282,18.5,18.142,18.322,862416,0
2013-03-13,18.302,18.471,18.242,18.411,1196100,0
2013-03-14,18.461,18.619,18.451,18.609,753228,0
2013-03-15,18.342,18.957,18.312,18.878,2031754,0
2013-03-18,18.679,18.868,18.629,18.679,1494374,0
2013-03-19,18.828,19.007,18.53,18.768,1345584,0
2013-03-20,18.828,19.017,18.708,18.788,909451,0
2013-03-21,18.689,18.868,18.332,18.441,1311350,0
2013-03-22,18.56,18.629,18.132,18.172,1007923,0
2013-03-25,18.272,18.411,17.983,18.132,834757,0
2013-03-26,18.252,18.56,18.142,18.52,1171988,0
2013-03-27,18.411,18.609,18.242,18.54,648555,0
2013-03-28,18.57,18.908,18.411,18.868,1002959,0
2013-04-01,18.838,18.868,18.5,18.649,1425059,0
2013-04-02,18.798,18.878,18.56,18.629,1434933,0
2013-04-03,18.699,18.878,18.322,18.332,1240516,0
2013-04-04,18.381,18.53,18.262,18.51,727421,0
2013-04-05,18.252,18.629,18.152,18.58,1257430,0
2013-04-08,18.5,18.708,18.481,18.699,1399368,0
2013-04-09,18.788,19.165,18.768,19.047,1556691,0
2013-04-10,19.136,19.335,19.086,19.235,920304,0
2013-04-11,19.395,19.781,19.375,19.662,1465892,0
2013-04-12,19.623,20.031,19.613,19.961,2332819,0
2013-04-15,19.861,19.881,18.928,18.947,2423538,0
2013-04-16,19.156,19.523,19.106,19.514,1794148,0
2013-04-17,19.255,19.285,18.928,18.967,1613869,0
2013-04-18,18.997,19.037,18.619,18.708,941457,0
2013-04-19,18.768,19.047,18.679,18.947,793390,0
2013-04-22,19.037,19.106,18.689,19.096,933692,0
2013-04-23,19.255,19.385,19.126,19.265,854477,0
2013-04-24,19.385,19.722,19.305,19.573,742806,0
2013-04-25,19.682,20.14,19.523,19.871,5030711,0
2013-04-26,19.861,19.941,19.533,19.643,1503993,0
2013-04-29,19.861,20.268,19.771,20.021,2376956,0
2013-04-30,20.14,20.15,19.831,19.861,1859440,0
2013-05-01,19.731,19.881,19.523,19.613,1669039,0
2013-05-02,20.071,20.447,19.871,20.22,3378153,0
2013-05-03,20.467,20.477,20.21,20.367,1761213,0
2013-05-06,20.327,20.746,20.317,20.617,1429329,0
2013-05-07,20.706,20.756,20.517,20.686,1280023,0
2013-05-08,20.677,20.756,20.517,20.667,1333585,0
2013-05-09,20.686,21.163,20.686,20.835,2167031,0
2013-05-10,20.865,20.974,20.806,20.964,2168065,0
2013-05-13,21.023,21.103,20.855,20.944,1189862,0
2013-05-14,20.964,21.272,20.806,21.262,1473920,0
2013-05-15,21.163,21.67,21.123,21.65,1061927,0
2013-05-16,21.759,21.948,21.441,21.51,953747,0
2013-05-17,21.72,22.066,21.59,21.789,1267018,0
2013-05-20,21.7,21.858,21.53,21.58,2093921,0
2013-05-21,21.65,21.779,21.49,21.49,1548349,0
2013-05-22,21.48,21.53,21.003,21.013,1634904,0
2013-05-23,20.796,21.402,20.766,21.382,1197690,0
2013-05-24,21.272,21.54,21.093,21.53,1218608,0
2013-05-28,21.938,22.056,21.7,21.759,1073134,0
2013-05-29,21.65,21.978,21.48,21.779,773378,0
2013-05-30,21.848,21.958,21.75,21.779,1052790,0
2013-05-31,21.66,21.868,21.46,21.47,780474,0
2013-06-03,21.48,21.799,21.282,21.789,911221,0
2013-06-04,21.799,21.998,21.402,21.57,725792,0
2013-06-05,21.47,21.47,21.282,21.312,747548,0
2013-06-06,21.332,21.57,21.193,21.47,1296710,0
2013-06-07,21.58,21.789,21.53,21.66,2376426,0
2013-06-10,21.858,21.868,21.54,21.74,1129166,0
2013-06-11,21.49,21.819,21.382,21.57,1441763,0
2013-06-12,21.779,21.779,21.123,21.213,655385,0
2013-06-13,21.043,21.332,20.993,21.253,1282453,0
2013-06-14,21.203,21.342,20.894,20.993,1302630,0
2013-06-17,21.243,21.382,21.093,21.253,857880,0
2013-06-18,21.292,21.67,21.272,21.57,935037,0
2013-06-19,21.57,21.72,21.412,21.431,839029,0
2013-06-20,21.143,21.362,20.874,21.113,854657,0
2013-06-21,21.193,21.262,20.944,21.083,762202,0
2013-06-24,20.874,20.904,20.417,20.706,1093626,0
2013-06-25,20.954,21.013,20.617,20.796,654504,0
2013-06-26,20.993,21.292,20.904,21.163,992696,0
2013-06-27,21.362,21.878,21.203,21.769,1257064,0
2013-06-28,21.71,21.809,21.322,21.342,1391757,0
2013-07-01,21.431,21.809,21.421,21.69,819599,0
2013-07-02,21.66,21.978,21.412,21.57,1209248,0
2013-07-03,21.421,21.61,21.392,21.53,1186134,0
2013-07-05,21.59,21.779,21.53,21.769,762711,0
2013-07-08,21.948,22.306,21.819,22.126,551663,0
2013-07-09,22.286,22.672,22.206,22.356,641512,0
2013-07-10,22.356,22.662,22.316,22.612,658290,0
2013-07-11,22.902,23.051,22.822,22.982,762443,0
2013-07-12,22.932,23.189,21.908,22.465,2602425,0
2013-07-15,22.574,23.051,22.574,22.902,795223,0
2013-07-16,22.902,22.932,22.505,22.742,670127,0
2013-07-17,22.812,23.111,22.652,22.972,933984,0
2013-07-18,23.011,23.518,23.011,23.358,940027,0
2013-07-19,23.368,23.805,23.219,23.785,1662981,0
2013-07-22,23.805,23.805,23.348,23.617,1073603,0
2013-07-23,23.765,23.815,23.528,23.657,570388,0
2013-07-24,23.835,24.054,23.677,23.925,2031794,0
2013-07-25,25.455,26.538,25.197,25.287,6113711,0
2013-07-26,25.227,25.863,24.938,25.823,3005702,0
2013-07-29,25.633,25.633,24.691,24.76,1773036,0
2013-07-30,24.711,25.574,24.661,25.495,1700521,0
2013-07-31,25.495,25.773,25.197,25.197,1681825,0
2013-08-01,25.416,25.753,25.416,25.574,777386,0
2013-08-02,25.455,25.873,25.386,25.733,1160290,0
2013-08-05,25.683,25.833,25.356,25.623,1140752,0
2013-08-06,24.829,25.743,23.538,24.849,3865456,0
2013-08-07,24.701,25.137,24.391,25.027,2810504,0
2013-08-08,25.077,25.237,24.581,24.79,1009831,0
2013-08-09,24.701,24.869,24.511,24.79,1102722,0
2013-08-12,24.691,24.839,24.421,24.481,1041981,0
2013-08-13,25.187,25.693,24.551,24.81,2664727,0
2013-08-14,24.859,25.037,24.521,24.591,913007,0
2013-08-15,24.273,24.273,23.298,23.468,2378748,0
2013-08-16,23.378,23.597,23.219,23.308,1353633,0
2013-08-19,23.209,23.428,23.081,23.141,830177,0
2013-08-20,23.121,23.627,23.121,23.288,984942,0
2013-08-21,23.229,23.428,23.101,23.111,836499,0
2013-08-22,23.219,23.428,23.17,23.328,820059,0
2013-08-23,23.348,23.627,23.259,23.568,1217831,0
2013-08-26,23.568,23.765,23.438,23.438,968529,0
2013-08-27,22.882,23.041,22.106,22.356,1843146,0
2013-08-28,22.326,22.842,22.246,22.732,1184727,0
2013-08-29,22.732,23.002,22.652,22.822,688309,0
2013-08-30,22.802,22.862,22.366,22.435,904952,0
2013-09-03,22.822,23.288,22.782,22.892,983451,0
2013-09-04,22.832,23.051,22.602,22.862,728302,0
2013-09-05,22.842,23.199,22.762,23.081,707125,0
2013-09-06,23.249,23.398,22.792,23.189,927709,0
2013-09-09,23.259,23.548,23.259,23.358,652524,0
2013-09-10,23.508,23.925,23.438,23.895,780336,0
2013-09-11,23.915,24.025,23.657,23.815,548283,0
2013-09-12,23.736,24.045,23.617,23.677,684260,0
2013-09-13,23.785,23.945,23.538,23.895,918457,0
2013-09-16,24.263,24.293,23.895,23.935,506923,0
2013-09-17,23.935,24.491,23.845,24.471,478677,0
2013-09-18,24.491,24.591,23.795,24.531,791502,0
2013-09-19,24.591,24.839,24.411,24.441,562727,0
2013-09-20,24.451,24.521,23.995,24.005,830726,0
2013-09-23,23.935,24.005,23.448,23.588,947773,0
2013-09-24,23.588,24.293,23.588,24.154,1120024,0
2013-09-25,24.223,24.263,23.925,23.985,526049,0
2013-09-26,23.985,24.253,23.905,24.164,388634,0
2013-09-27,24.035,24.174,23.915,24.144,382122,0
2013-09-30,23.805,24.312,23.717,24.084,869071,0
2013-10-01,24.104,24.531,24.025,24.531,1262009,0
2013-10-02,24.312,24.401,23.925,24.164,1072093,0
2013-10-03,24.054,24.193,23.707,23.865,715749,0
2013-10-04,23.855,24.174,23.785,24.094,338385,0
2013-10-07,23.905,24.223,23.717,24.084,471426,0
2013-10-08,24.054,24.134,23.528,23.607,807921,0
2013-10-09,23.637,23.746,23.141,23.388,491928,0
2013-10-10,23.727,24.263,23.588,24.263,822220,0
2013-10-11,24.233,24.471,24.114,24.361,312881,0
2013-10-14,24.233,24.551,23.995,24.551,698283,0
2013-10-15,24.511,24.591,24.015,24.183,689400,0
2013-10-16,24.273,24.521,24.144,24.322,588931,0
2013-10-17,24.154,25.327,24.154,25.237,1186495,0
2013-10-18,25.366,25.534,25.107,25.376,975755,0
2013-10-21,25.446,25.544,25.007,25.227,697510,0
2013-10-22,25.307,25.544,25.247,25.376,467747,0
2013-10-23,25.446,26.2,25.436,26.18,837627,0
2013-10-24,26.24,26.369,25.853,26.359,596725,0
2013-10-25,26.33,26.33,25.952,26.2,674766,0
2013-10-28,26.13,26.17,25.803,25.813,616495,0
2013-10-29,25.883,26.091,25.663,26.091,552217,0
2013-10-30,26.19,26.409,26.061,26.399,1022137,0
2013-10-31,26.33,26.806,26.22,26.518,1361325,0
2013-11-01,27.502,29.161,27.372,28.356,2477757,0
2013-11-04,28.307,29.231,28.238,28.972,1417297,0
2013-11-05,28.912,29.598,28.902,29.311,982898,0
2013-11-06,29.449,29.449,28.843,29.241,2177702,0
2013-11-07,29.381,29.787,28.834,28.863,1329610,0
2013-11-08,28.863,29.4,28.804,29.241,1192101,0
2013-11-11,29.231,29.41,29.071,29.131,443344,0
2013-11-12,29.121,29.351,29.051,29.271,1097406,0
2013-11-13,29.171,29.877,29.121,29.867,1892526,0
2013-11-14,29.997,30.86,29.847,30.671,2130291,0
2013-11-15,30.761,31.049,30.513,30.82,1066143,0
2013-11-18,31.705,32.36,31.556,31.695,2160486,0
2013-11-19,31.626,31.735,31.119,31.217,2708795,0
2013-11-20,31.217,32.062,31.049,31.626,1356555,0
2013-11-21,31.793,31.963,31.695,31.843,913968,0
2013-11-22,31.853,32.172,31.773,32.042,766156,0
2013-11-25,32.192,32.292,31.992,32.162,802785,0
2013-11-26,32.142,32.568,32.052,32.469,814735,0
2013-11-27,32.539,32.618,32.112,32.36,623988,0
2013-11-29,32.42,32.588,32.292,32.43,290392,0
2013-12-02,32.459,32.916,32.212,32.262,1140769,0
2013-12-03,32.152,32.202,31.456,31.576,1413827,0
2013-12-04,31.377,31.546,30.85,31.436,1449513,0
2013-12-05,32.302,32.449,31.656,32.152,1798365,0
2013-12-06,32.499,32.668,32.292,32.638,1557730,0
2013-12-09,32.688,32.907,32.568,32.778,1001908,0
2013-12-10,32.648,32.838,32.479,32.529,994633,0
2013-12-11,32.618,32.618,31.576,31.666,1326656,0
2013-12-12,31.676,32.162,31.526,31.883,1755337,0
2013-12-13,32.022,32.142,31.556,31.783,669270,0
2013-12-16,31.773,32.142,31.735,32.042,842481,0
2013-12-17,32.292,32.292,31.586,31.763,2456825,0
2013-12-18,32.102,33.424,31.773,33.354,2702871,0
2013-12-19,33.274,33.404,32.608,32.688,1298540,0
2013-12-20,32.738,33.532,32.658,33.384,934013,0
2013-12-23,33.702,33.761,33.444,33.732,827489,0
2013-12-24,33.712,34.039,33.642,33.771,130726,0
2013-12-26,33.761,34.059,33.692,33.961,326534,0
2013-12-27,34.138,34.248,33.552,33.751,534567,0
2013-12-30,33.791,33.831,33.502,33.632,408842,0
2013-12-31,33.662,34.059,33.662,33.861,422965,0
2014-01-02,33.652,33.99,33.324,33.493,699338,0
2014-01-03,33.493,33.98,33.453,33.781,499224,0
2014-01-06,34.029,34.248,33.662,33.841,1257640,0
2014-01-07,33.384,33.871,33.224,33.473,1421643,0
2014-01-08,33.404,33.891,33.066,33.622,1034943,0
2014-01-09,33.831,33.851,33.294,33.344,1015464,0
2014-01-10,33.473,33.592,33.274,33.502,846397,0
2014-01-13,33.493,34.308,33.483,33.781,1836419,0
2014-01-14,33.881,34.557,33.572,34.547,1440008,0
2014-01-15,34.517,35.043,34.517,34.923,1230872,0
2014-01-16,34.774,34.904,34.517,34.547,922031,0
2014-01-17,34.616,34.636,34.367,34.577,534882,0
2014-01-21,34.705,35.261,34.537,34.754,1028417,0
2014-01-22,34.874,35.659,34.695,35.659,889535,0
2014-01-23,35.5,35.619,34.764,34.814,875247,0
2014-01-24,34.547,34.547,33.374,33.483,1423378,0
2014-01-27,33.463,33.751,33.076,33.434,1049557,0
2014-01-28,33.424,34.148,33.354,34.148,1675610,0
2014-01-29,33.801,33.911,33.284,33.493,1648472,0
2014-01-30,33.931,33.961,33.434,33.682,1411093,0
2014-01-31,33.224,33.801,33.026,33.692,773126,0
2014-02-03,33.552,33.741,32.052,32.35,1618379,0
2014-02-04,32.568,32.996,31.953,32.688,1043948,0
2014-02-05,32.499,32.926,32.002,32.758,1299973,0
2014-02-06,27.82,29.757,25.007,26.339,15401732,0
2014-02-07,26.041,27.283,26.031,26.886,5406183,0
2014-02-10,26.726,27.452,26.349,27.046,3420518,0
2014-02-11,27.046,27.582,26.806,27.542,2873005,0
2014-02-12,27.612,28.804,27.492,28.674,4397246,0
2014-02-13,28.326,29.131,28.257,28.654,3819936,0
2014-02-14,28.535,28.674,28.218,28.654,1847610,0
2014-02-18,28.714,29.478,28.615,29.419,2065998,0
2014-02-19,29.4,29.41,28.585,28.644,1431319,0
2014-02-20,28.724,29.022,28.406,28.932,1081319,0
2014-02-21,28.902,28.932,28.128,28.356,1946556,0
2014-02-24,28.376,28.892,28.356,28.465,1026569,0
2014-02-25,28.426,28.426,27.869,27.918,1203010,0
2014-02-26,27.918,28.316,27.86,27.958,1558099,0
2014-02-27,27.869,28.396,27.83,28.248,1098761,0
2014-02-28,28.366,28.932,28.238,28.644,1293061,0
2014-03-03,28.257,28.615,28.078,28.316,1561155,0
2014-03-04,28.595,29.311,28.555,28.932,1824415,0
2014-03-05,29.061,29.111,28.664,28.684,2528619,0
2014-03-06,28.853,29.051,28.297,28.297,1503123,0
2014-03-07,28.436,28.684,28.178,28.386,1285564,0
2014-03-10,28.267,28.386,28.038,28.058,1074411,0
2014-03-11,28.098,28.188,27.671,27.701,1569334,0
2014-03-12,27.592,27.78,27.332,27.552,1231311,0
2014-03-13,27.642,27.84,27.086,27.382,1275637,0
2014-03-14,27.352,27.77,27.263,27.462,1141945,0
2014-03-17,27.632,28.058,27.582,27.612,1114237,0
2014-03-18,27.562,28.376,27.562,28.168,1280067,0
2014-03-19,28.356,28.873,27.958,28.128,782051,0
2014-03-20,28.048,28.257,27.78,27.83,674200,0
2014-03-21,27.86,28.456,27.8,27.938,1204263,0
2014-03-24,28.238,28.238,27.512,27.691,884794,0
2014-03-25,26.886,27.81,26.677,27.273,1817140,0
2014-03-26,27.392,27.671,27.302,27.342,2046777,0
2014-03-27,27.322,27.322,26.906,27.173,664446,0
2014-03-28,27.203,27.582,27.036,27.312,547126,0
2014-03-31,27.472,28.178,27.442,28.008,1097402,0
2014-04-01,28.297,28.634,28.238,28.495,1837960,0
2014-04-02,28.555,28.764,28.346,28.376,1445026,0
2014-04-03,28.495,28.565,28.148,28.366,1901080,0
2014-04-04,28.426,28.535,27.602,27.869,1596485,0
2014-04-07,27.681,27.83,26.26,26.459,1735102,0
2014-04-08,26.439,27.104,26.22,27.095,1795028,0
2014-04-09,27.193,27.81,27.036,27.77,1331653,0
2014-04-10,27.908,27.958,27.124,27.283,1394163,0
2014-04-11,27.104,27.362,26.826,27.154,2036296,0
2014-04-14,27.362,27.612,27.312,27.552,1402432,0
2014-04-15,27.77,28.505,27.572,28.416,1674168,0
2014-04-16,28.644,28.794,28.188,28.794,1272764,0
2014-04-17,28.744,29.131,28.744,28.962,914989,0
2014-04-21,28.982,29.241,28.843,29.032,730964,0
2014-04-22,29.121,29.548,29.071,29.361,1242697,0
2014-04-23,29.498,29.787,29.301,29.677,824028,0
2014-04-24,29.807,30.164,29.261,29.977,1653307,0
2014-04-25,29.907,29.997,29.151,29.211,728679,0
2014-04-28,29.281,29.478,28.724,29.151,707493,0
2014-04-29,29.231,29.588,29.101,29.221,778335,0
2014-04-30,29.221,29.887,29.201,29.837,1142305,0
2014-05-01,29.807,30.423,29.528,30.233,1598895,0
2014-05-02,31.823,32.578,31.029,32.479,2812157,0
2014-05-05,32.588,33.334,32.459,33.214,1788268,0
2014-05-06,33.165,33.404,32.818,32.848,1469599,0
2014-05-07,32.986,33.324,32.638,32.936,1629512,0
2014-05-08,32.897,33.434,32.798,32.996,899617,0
2014-05-09,32.986,33.404,32.708,32.907,826427,0
2014-05-12,33.175,33.642,33.036,33.473,947120,0
2014-05-13,33.483,33.871,33.314,33.354,1357327,0
2014-05-14,33.364,33.582,32.768,32.868,621503,0
2014-05-15,32.748,32.936,31.883,32.182,916431,0
2014-05-16,32.222,32.311,31.883,32.192,980313,0
2014-05-19,32.182,32.598,32.072,32.192,955284,0
2014-05-20,32.092,32.152,31.287,31.387,725268,0
2014-05-21,31.536,31.763,31.357,31.426,600788,0
2014-05-22,31.466,31.763,31.456,31.646,429040,0
2014-05-23,31.576,31.843,31.466,31.793,910939,0
2014-05-27,31.933,32.152,31.833,32.112,1500572,0
2014-05-28,32.212,32.42,31.982,32.112,873101,0
2014-05-29,32.172,32.966,32.042,32.588,2552667,0
2014-05-30,32.489,32.588,31.953,32.242,2289726,0
2014-06-02,32.232,32.638,32.002,32.489,1655851,0
2014-06-03,32.37,32.608,31.793,32.292,1492009,0
2014-06-04,32.34,32.529,32.042,32.242,1684034,0
2014-06-05,33.244,33.891,32.688,33.364,5472796,0
2014-06-06,33.732,33.771,33.444,33.473,2053754,0
2014-06-09,33.444,33.751,33.394,33.592,1305444,0
2014-06-10,33.444,33.502,33.076,33.453,920728,0
2014-06-11,33.324,33.424,32.897,33.056,1093163,0
2014-06-12,33.016,33.175,32.638,32.798,1335373,0
2014-06-13,32.848,33.205,32.559,33.026,973959,0
2014-06-16,32.828,33.602,32.758,33.284,1055573,0
2014-06-17,33.444,33.741,33.165,33.394,669101,0
2014-06-18,33.334,33.741,33.234,33.682,733285,0
2014-06-19,34.367,34.695,33.672,33.761,1231004,0
2014-06-20,33.761,34.059,33.702,33.861,1156386,0
2014-06-23,33.861,34.01,33.532,33.791,839257,0
2014-06-24,33.662,33.921,33.463,33.473,1276773,0
2014-06-25,33.314,33.622,33.126,33.592,1020843,0
2014-06-26,33.512,33.602,33.146,33.414,888573,0
2014-06-27,33.155,33.951,33.106,33.771,2681642,0
2014-06-30,33.692,33.971,33.274,33.483,2365799,0
2014-07-01,33.672,34.218,33.512,33.941,813338,0
2014-07-02,33.961,34.158,33.612,33.722,789382,0
2014-07-03,33.761,34.029,33.682,34.02,810947,0
2014-07-07,33.99,34,33.434,33.642,1288247,0
2014-07-08,33.512,33.572,32.499,33.136,1635952,0
2014-07-09,33.195,33.384,32.808,33.324,807560,0
2014-07-10,32.798,33.881,32.598,33.354,887686,0
2014-07-11,33.404,33.532,33.116,33.414,539664,0
2014-07-14,33.722,33.98,33.582,33.881,758297,0
2014-07-15,33.871,34.01,33.444,33.493,395885,0
2014-07-16,33.682,33.891,33.324,33.841,592255,0
2014-07-17,33.821,34.029,33.404,33.453,1150578,0
2014-07-18,33.512,34.02,33.483,33.941,1361557,0
2014-07-21,33.781,34.457,33.602,34.357,619721,0
2014-07-22,34.547,34.725,34.298,34.527,547061,0
2014-07-23,34.417,34.537,33.851,34,552241,0
2014-07-24,34.029,34.029,33.522,33.662,685717,0
2014-07-25,33.453,33.453,33.205,33.234,1431901,0
2014-07-28,33.304,33.364,32.469,32.996,858581,0
2014-07-29,33.056,33.185,32.798,32.926,988102,0
2014-07-30,33.026,33.344,32.916,33.155,1369620,0
2014-07-31,32.828,33.185,32.142,32.36,3741913,0
2014-08-01,35.251,36.941,34.804,36.603,7827099,0
2014-08-04,36.613,37.069,36.087,36.722,3774060,0
2014-08-05,36.533,37.497,36.423,36.752,1864540,0
2014-08-06,36.553,36.882,35.957,36.007,1925398,0
2014-08-07,36.116,36.295,35.679,35.977,2011690,0
2014-08-08,35.471,36.077,35.291,35.967,4848157,0
2014-08-11,36.305,36.513,35.947,36.027,1604775,0
2014-08-12,36.047,36.364,35.947,36.087,1980356,0
2014-08-13,36.236,36.613,36.216,36.344,1809505,0
2014-08-14,36.413,36.483,36.106,36.226,1205309,0
2014-08-15,36.354,36.633,35.967,36.236,1917722,0
2014-08-18,36.583,36.852,36.493,36.732,1910287,0
2014-08-19,36.762,36.961,36.663,36.712,829084,0
2014-08-20,36.613,37.029,36.613,36.931,1446039,0
2014-08-21,36.901,36.931,36.573,36.802,1151439,0
2014-08-22,36.991,37.656,36.872,37.438,1885796,0
2014-08-25,37.567,37.756,37.308,37.706,1318526,0
2014-08-26,37.786,38.053,37.596,37.706,1911265,0
2014-08-27,37.736,37.835,37.596,37.716,846639,0
2014-08-28,37.576,37.626,37.318,37.408,1123335,0
2014-08-29,37.567,38.242,37.467,38.103,1705706,0
2014-09-02,38.153,38.441,37.994,38.322,1618572,0
2014-09-03,38.451,38.878,38.412,38.858,1319714,0
2014-09-04,38.858,39.256,38.669,39.147,1587476,0
2014-09-05,39.604,39.872,39.027,39.474,2892099,0
2014-09-08,39.514,39.544,39.047,39.097,1160426,0
2014-09-09,38.968,39.454,38.898,39.147,1238073,0
2014-09-10,39.008,39.494,39.008,39.414,588909,0
2014-09-11,39.276,39.364,39.027,39.176,618181,0
2014-09-12,39.067,39.364,38.908,39.057,535423,0
2014-09-15,39.018,39.127,38.639,38.649,522745,0
2014-09-16,38.709,39.434,38.59,39.256,769493,0
2014-09-17,39.384,39.484,38.551,39.018,965362,0
2014-09-18,39.167,39.334,38.988,39.256,435730,0
2014-09-19,39.324,39.474,38.838,39.097,1299931,0
2014-09-22,39.037,39.077,38.143,38.222,765993,0
2014-09-23,38.063,38.162,37.805,37.854,529259,0
2014-09-24,37.854,38.222,37.686,38.162,842937,0
2014-09-25,38.093,38.212,37.864,38.033,958210,0
2014-09-26,38.113,38.719,38.113,38.619,655585,0
2014-09-29,38.222,38.56,37.854,38.242,838099,0
2014-09-30,38.212,38.312,37.567,37.815,1311283,0
2014-10-01,37.944,38.063,37.388,37.656,2339651,0
2014-10-02,37.557,37.766,36.872,37.249,1589888,0
2014-10-03,37.537,37.934,37.368,37.805,1314796,0
2014-10-06,38.093,38.093,37.328,37.676,691726,0
2014-10-07,37.527,37.527,36.453,36.623,1029586,0
2014-10-08,36.702,37.059,36.176,36.911,2064350,0
2014-10-09,36.921,37.169,36.314,36.364,2207702,0
2014-10-10,36.413,36.673,35.788,36.423,1738211,0
2014-10-13,36.613,37.149,35.371,35.411,1290100,0
2014-10-14,35.669,35.758,34.735,34.844,1722790,0
2014-10-15,34.387,34.794,33.046,34.616,3191359,0
2014-10-16,34.069,35.451,33.911,35.242,1421877,0
2014-10-17,35.758,36.782,35.659,36.364,1209427,0
2014-10-20,36.186,36.653,35.877,36.583,1108615,0
2014-10-21,36.762,37.567,36.692,37.537,1422414,0
2014-10-22,37.696,37.805,36.653,36.702,1287906,0
2014-10-23,37.079,37.864,37.059,37.487,915890,0
2014-10-24,37.457,37.815,37.079,37.786,493563,0
2014-10-27,37.706,37.934,37.249,37.924,806738,0
2014-10-28,38.133,38.649,38.133,38.649,972509,0
2014-10-29,38.858,39.246,38.57,39.047,1264450,0
2014-10-30,38.758,39.256,38.521,38.808,2298710,0
2014-10-31,40.269,40.737,38.352,39.087,3557779,0
2014-11-03,39.981,41.363,39.762,41.034,3618420,0
2014-11-04,41.143,41.273,40.507,40.637,1782018,0
2014-11-05,40.865,40.974,39.991,40.249,1393869,0
2014-11-06,40.219,40.478,39.961,40.448,771367,0
2014-11-07,40.388,40.747,40.16,40.717,1228427,0
2014-11-10,41.263,41.531,40.914,40.994,1066737,0
2014-11-11,41.083,41.173,40.727,40.944,785399,0
2014-11-12,41.133,41.253,40.687,40.875,631890,0
2014-11-13,40.904,41.113,40.428,40.587,1018935,0
2014-11-14,40.587,41.024,40.517,40.934,639416,0
2014-11-17,40.914,40.914,40.468,40.806,891172,0
2014-11-18,40.904,41.719,40.894,41.511,778553,0
2014-11-19,41.501,41.709,41.193,41.591,758556,0
2014-11-20,41.392,41.719,41.263,41.719,621627,0
2014-11-21,42.137,42.465,41.998,42.197,859442,0
2014-11-24,42.227,42.703,42.187,42.385,712696,0
2014-11-25,42.505,43.112,42.425,42.872,1131434,0
2014-11-26,42.872,43.002,42.633,42.962,464072,0
2014-11-28,43.042,43.122,42.683,42.832,352707,0
2014-12-01,42.872,42.872,41.839,42.028,1524182,0
2014-12-02,42.117,42.743,41.939,42.623,1462186,0
2014-12-03,42.952,43.638,42.743,43.448,1045947,0
2014-12-04,43.349,43.428,42.793,43.219,563294,0
2014-12-05,43.249,43.945,43.17,43.408,730807,0
2014-12-08,43.359,43.806,43.012,43.179,803445,0
2014-12-09,42.356,45.088,42.356,45.028,2931038,0
2014-12-10,44.601,44.69,42.584,42.653,2703272,0
2014-12-11,42.902,43.229,41.581,41.729,1701291,0
2014-12-12,41.313,41.442,39.872,40.259,3628382,0
2014-12-15,40.239,40.836,40.09,40.358,1982180,0
2014-12-16,40.428,40.904,40.11,40.597,1198772,0
2014-12-17,40.567,41.293,40.16,41.183,1064764,0
2014-12-18,41.839,42.366,41.303,41.412,1743834,0
2014-12-19,41.511,41.779,41.083,41.601,1319618,0
2014-12-22,41.591,42.286,41.531,42.236,542557,0
2014-12-23,42.385,43.17,42.326,43.072,1228522,0
2014-12-24,43.032,43.359,42.912,43.002,286137,0
2014-12-26,43.229,43.698,43.209,43.428,412480,0
2014-12-29,43.428,43.578,43.072,43.17,462218,0
2014-12-30,43.052,43.15,42.743,42.982,489601,0
2014-12-31,43.002,43.219,42.743,42.763,854505,0
2015-01-02,43.112,43.179,42.028,42.366,1018003,0
2015-01-05,42.405,42.574,41.659,42.107,1316339,0
2015-01-06,42.097,42.515,41.014,41.779,1202288,0
2015-01-07,42.107,42.535,41.809,42.107,981858,0
2015-01-08,42.564,43.588,42.554,43.498,1103461,0
2015-01-09,43.518,43.895,42.733,42.813,963066,0
2015-01-12,42.852,42.852,41.968,42.356,853563,0
2015-01-13,42.603,43.239,41.958,42.554,1569075,0
2015-01-14,42.256,42.366,41.62,42.107,937354,0
2015-01-15,42.117,42.554,41.899,42.107,1822133,0
2015-01-16,41.849,41.949,41.333,41.839,1086507,0
2015-01-20,42.097,42.187,41.193,41.62,1055429,0
2015-01-21,41.372,42.147,41.303,41.998,972078,0
2015-01-22,42.137,43.468,41.949,43.418,808126,0
2015-01-23,43.379,44.184,43.219,43.866,1413940,0
2015-01-26,43.895,44.254,43.638,44.234,727880,0
2015-01-27,43.856,44.502,43.498,44.034,951043,0
2015-01-28,44.601,45.853,44.382,44.452,1379303,0
2015-01-29,44.482,44.968,43.718,44.89,1378711,0
2015-01-30,44.422,44.988,44.054,44.75,1594697,0
2015-02-02,44.85,46.369,44.611,46.28,2867337,0
2015-02-03,45.873,48.963,45.674,48.208,4278391,0
2015-02-04,48.278,49.002,47.75,47.879,2683503,0
2015-02-05,48.318,48.625,47.909,48.278,1147361,0
2015-02-06,48.466,49.032,48.426,48.525,919825,0
2015-02-09,48.318,48.545,47.741,47.79,1024381,0
2015-02-10,48.188,48.485,47.909,48.407,1150989,0
2015-02-11,48.426,48.704,47.899,47.989,1430425,0
2015-02-12,48.238,48.704,48.138,48.565,1304962,0
2015-02-13,48.545,49.132,48.505,49.032,890260,0
2015-02-17,48.893,49.42,48.893,49.132,931161,0
2015-02-18,49.022,49.778,48.854,49.678,1323023,0
2015-02-19,49.499,50.672,49.25,50.642,1777474,0
2015-02-20,50.712,50.999,50.483,50.94,1853220,0
2015-02-23,50.632,50.88,49.837,50.026,1773259,0
2015-02-24,50.174,50.403,49.937,50.016,1344018,0
2015-02-25,50.214,50.354,49.3,49.36,1960050,0
2015-02-26,49.27,49.499,48.814,49.37,2025553,0
2015-02-27,49.4,49.4,48.834,48.893,887779,0
2015-03-02,48.794,50.632,48.694,50.563,1839543,0
2015-03-03,50.174,50.483,49.36,49.41,1275109,0
2015-03-04,49.092,49.24,48.884,49.142,886407,0
2015-03-05,49.132,49.509,48.963,49.31,878758,0
2015-03-06,49.092,49.28,48.605,48.794,685110,0
2015-03-09,48.784,50.165,48.784,49.947,1387835,0
2015-03-10,49.469,50.065,49.26,49.887,2167252,0
2015-03-11,49.977,50.742,49.708,50.274,1054791,0
2015-03-12,50.553,51.019,50.204,50.583,706448,0
2015-03-13,50.354,50.672,49.688,50.224,692055,0
2015-03-16,50.433,51.099,50.393,50.79,647368,0
2015-03-17,50.77,51.089,50.573,51.049,506562,0
2015-03-18,50.94,51.615,50.473,51.387,945991,0
2015-03-19,51.318,51.824,51.129,51.417,832761,0
2015-03-20,51.844,51.914,51.517,51.675,830144,0
2015-03-23,51.615,51.685,51.228,51.228,607109,0
2015-03-24,51.169,51.188,50.712,51.099,762811,0
2015-03-25,51.079,51.079,49.857,49.907,1017853,0
2015-03-26,49.618,50.423,49.182,50.184,868089,0
2015-03-27,50.274,51.159,50.204,51.029,1077133,0
2015-03-30,51.328,52.182,51.248,51.824,948707,0
2015-03-31,51.675,52.182,51.447,51.874,944976,0
2015-04-01,51.655,52.222,51.318,52.093,1435743,0
2015-04-02,52.162,52.51,51.625,52.123,858427,0
2015-04-06,51.933,52.4,51.645,52.113,1001648,0
2015-04-07,52.113,52.5,51.725,51.764,757589,0
2015-04-08,51.973,52.589,51.814,52.292,738252,0
2015-04-09,52.272,52.599,51.894,52.272,555363,0
2015-04-10,52.599,52.599,52.262,52.37,809713,0
2015-04-13,52.43,52.519,51.715,51.854,928175,0
2015-04-14,51.963,52.113,51.308,51.695,960182,0
2015-04-15,52.053,52.34,51.725,52.222,798424,0
2015-04-16,52.192,52.539,51.943,52.33,571617,0
2015-04-17,51.973,51.983,50.9,50.989,566447,0
2015-04-20,51.308,51.854,51.298,51.615,387874,0
2015-04-21,51.924,51.973,51.437,51.685,424388,0
2015-04-22,51.575,51.894,51.019,51.675,622951,0
2015-04-23,51.625,52.123,51.159,51.804,504649,0
2015-04-24,51.814,51.814,51.357,51.546,575272,0
2015-04-27,51.685,52.262,51.665,51.914,2075461,0
2015-04-28,51.824,52.023,51.357,51.605,1302887,0
2015-04-29,51.943,52.321,49.718,50.006,2164937,0
2015-04-30,50.006,51.983,49.837,50.563,2962169,0
2015-05-01,50.652,51.288,50.563,51.029,2028459,0
2015-05-04,51.039,51.824,51.019,51.625,1468354,0
2015-05-05,51.665,51.824,51.179,51.318,1881814,0
2015-05-06,51.824,52.41,51.575,52.172,1257371,0
2015-05-07,52.172,52.172,51.745,52.033,1285905,0
2015-05-08,52.42,53.344,52.41,53.047,1040498,0
2015-05-11,52.262,52.907,52.133,52.5,1612480,0
2015-05-12,52.33,52.579,52.182,52.46,1516578,0
2015-05-13,52.44,52.44,51.527,52.212,1873361,0
2015-05-14,52.519,52.728,52.47,52.639,1534377,0
2015-05-15,52.788,53.007,52.619,52.987,1240266,0
2015-05-18,53.047,53.543,52.848,53.145,1584601,0
2015-05-19,53.155,53.792,53.066,53.613,1525018,0
2015-05-20,53.653,53.722,53.125,53.205,1150406,0
2015-05-21,53.215,53.663,53.185,53.633,1193583,0
2015-05-22,53.683,53.752,52.917,53.195,677663,0
2015-05-26,53.056,53.155,52.699,52.878,1349290,0
2015-05-27,53.105,54.219,53.056,54.199,2045167,0
2015-05-28,54.159,54.179,53.732,54.089,1003958,0
2015-05-29,53.96,54.249,53.444,54.239,1680620,0
2015-06-01,54.348,54.964,53.9,54.645,1863474,0
2015-06-02,54.517,54.964,54.149,54.805,1609866,0
2015-06-03,55.252,55.838,54.805,55.659,1169529,0
2015-06-04,55.6,55.649,54.537,54.655,892446,0
2015-06-05,54.715,55.183,54.328,55.044,1386325,0
2015-06-08,54.964,55.143,54.298,54.338,664779,0
2015-06-09,54.159,54.318,53.563,53.802,2043765,0
2015-06-10,54.089,54.675,53.673,54.517,2386587,0
2015-06-11,54.755,55.024,54.557,54.715,925888,0
2015-06-12,54.398,54.725,54.318,54.665,1164799,0
2015-06-15,54.695,54.785,54.169,54.438,1165101,0
2015-06-16,54.418,54.924,54.189,54.795,752847,0
2015-06-17,54.994,55.212,54.408,55.113,1393773,0
2015-06-18,55.222,55.828,55.143,55.659,989168,0
2015-06-19,55.749,55.818,55.49,55.63,669711,0
2015-06-22,56.077,56.077,55.56,55.988,685614,0
2015-06-23,56.136,56.364,55.61,55.868,630821,0
2015-06-24,55.758,55.928,55.361,55.361,583959,0
2015-06-25,55.5,55.739,55.411,55.49,799547,0
2015-06-26,55.62,55.998,55.441,55.898,2884571,0
2015-06-29,55.49,55.858,54.845,54.894,1256790,0
2015-06-30,55.371,55.431,54.655,54.755,817692,0
2015-07-01,55.192,55.342,54.924,55.192,1084582,0
2015-07-02,55.192,55.192,54.507,54.795,922639,0
2015-07-06,54.358,54.845,54.239,54.805,1042008,0
2015-07-07,54.914,54.934,53.623,54.467,1373944,0
2015-07-08,54.02,54.109,53.673,54.02,764320,0
2015-07-09,54.645,54.805,54.119,54.149,544908,0
2015-07-10,54.695,54.894,54.527,54.775,709366,0
2015-07-13,55.192,55.391,54.984,55.133,1005271,0
2015-07-14,55.153,55.55,54.994,55.52,991177,0
2015-07-15,55.639,55.639,55.183,55.401,695802,0
2015-07-16,55.778,55.798,55.381,55.58,673838,0
2015-07-17,55.401,55.659,55.053,55.421,589696,0
2015-07-20,55.48,55.679,55.183,55.46,544304,0
2015-07-21,55.292,55.52,53.603,53.99,1284167,0
2015-07-22,53.89,54.507,53.653,54.159,840309,0
2015-07-23,54.288,54.855,53.742,53.812,764019,0
2015-07-24,53.762,53.871,52.788,52.868,1149500,0
2015-07-27,52.758,52.798,51.188,51.437,1594364,0
2015-07-28,51.645,52.709,51.238,52.529,2037618,0
2015-07-29,55.749,56.614,53.105,55.49,2480066,0
2015-07-30,55.401,55.828,55.004,55.401,1098472,0
2015-07-31,55.56,56.484,55.441,55.938,905228,0
2015-08-03,56.008,56.404,55.6,56.008,1064922,0
2015-08-04,55.978,56.812,55.978,56.643,1298861,0
2015-08-05,57.07,57.617,56.683,56.793,747009,0
2015-08-06,56.95,57.05,55.639,55.808,873097,0
2015-08-07,55.57,55.62,54.418,54.596,1363579,0
2015-08-10,55.192,56.524,55.153,56.156,1319998,0
2015-08-11,55.908,55.908,54.596,54.954,825597,0
2015-08-12,54.308,54.685,53.613,54.517,1006781,0
2015-08-13,54.458,55.58,54.139,55.212,770761,0
2015-08-14,55.192,55.679,55.004,55.639,512701,0
2015-08-17,55.53,56.166,54.964,56.067,518740,0
2015-08-18,55.878,56.166,55.719,55.808,427653,0
2015-08-19,55.342,55.868,55.093,55.282,559301,0
2015-08-20,54.934,54.984,52.818,52.897,722854,0
2015-08-21,51.943,52.42,51.159,51.159,1338920,0
2015-08-24,48.168,51.467,46.618,49.688,2057897,0
2015-08-25,51.179,53.653,48.585,48.704,1482544,0
2015-08-26,49.628,50.423,48.495,50.284,1302082,0
2015-08-27,50.8,51.745,50.314,51.546,904221,0
2015-08-28,51.288,51.794,51.029,51.407,919420,0
2015-08-31,51.288,51.487,50.593,50.78,817665,0
2015-09-01,49.817,50.214,49.33,49.648,1565881,0
2015-09-02,50.304,50.88,49.708,50.86,1062842,0
2015-09-03,50.672,51.487,50.503,50.732,788577,0
2015-09-04,50.374,50.722,49.628,50.264,675449,0
2015-09-08,50.96,51.665,50.8,51.507,531320,0
2015-09-09,52.033,52.053,51.039,51.129,762911,0
2015-09-10,51.069,51.695,50.88,51.238,706859,0
2015-09-11,51.029,51.099,50.264,50.662,886808,0
2015-09-14,50.78,50.89,50.016,50.413,555476,0
2015-09-15,50.622,51.179,50.085,51.029,581644,0
2015-09-16,51.019,51.447,50.82,51.417,528201,0
2015-09-17,51.338,51.963,50.94,51.149,583696,0
2015-09-18,50.483,50.86,49.867,49.967,993797,0
2015-09-21,50.274,51.099,50.026,50.78,991583,0
2015-09-22,50.055,50.115,48.794,49.489,1007083,0
2015-09-23,49.648,49.658,48.913,49.38,796024,0
2015-09-24,48.814,49.598,48.118,49.489,1068875,0
2015-09-25,49.827,49.827,49.082,49.489,1382298,0
2015-09-28,49.202,49.202,47.731,47.8,955149,0
2015-09-29,47.682,47.829,46.807,47.313,739863,0
2015-09-30,47.909,48.138,47.443,48.029,1586111,0
2015-10-01,47.979,48.446,47.303,48.446,1299767,0
2015-10-02,47.76,49.31,47.582,49.28,781430,0
2015-10-05,49.3,49.688,49.002,49.132,1123029,0
2015-10-06,49.122,49.608,48.933,49.212,1007285,0
2015-10-07,49.539,50.045,49.38,49.827,917005,0
2015-10-08,49.678,50.115,49.42,49.817,1241694,0
2015-10-09,49.897,50.78,49.778,50.423,1039894,0
2015-10-12,50.423,50.652,49.987,50.423,690026,0
2015-10-13,50.224,50.622,50.145,50.194,845141,0
2015-10-14,50.244,50.89,46.787,47.453,2437189,0
2015-10-15,47.939,48.625,47.453,48.068,1711820,0
2015-10-16,48.058,48.625,47.572,48.515,922841,0
2015-10-19,48.446,48.495,47.81,48.248,1368930,0
2015-10-20,47.989,48.684,47.75,47.869,789249,0
2015-10-21,48.585,49.212,47.889,48.238,1231227,0
2015-10-22,48.407,50.732,48.357,50.662,1312249,0
2015-10-23,51.298,51.517,50.722,51.179,1547965,0
2015-10-26,51.208,51.407,50.473,51.347,1375959,0
2015-10-27,50.86,51.754,49.857,51.595,2139474,0
2015-10-28,51.844,53.344,51.089,53.215,1334993,0
2015-10-29,52.848,53.344,52.649,52.738,1362371,0
2015-10-30,53.017,53.066,52.39,52.4,1243203,0
2015-11-02,52.599,55.183,52.519,54.865,2075139,0
2015-11-03,54.695,55.62,54.586,55.133,1809247,0
2015-11-04,55.202,55.679,54.358,54.974,2920811,0
2015-11-05,55.123,55.739,54.884,55.312,957263,0
2015-11-06,55.332,55.838,54.408,54.517,1249444,0
2015-11-09,54.467,54.467,53.155,53.633,1131496,0
2015-11-10,53.434,54.109,53.047,54.069,1249343,0
2015-11-11,54.129,54.477,53.334,53.374,743587,0
2015-11-12,52.669,52.977,52.063,52.093,2047179,0
2015-11-13,51.794,52.292,51.665,51.854,1359049,0
2015-11-16,51.764,52.222,51.546,52.212,1178488,0
2015-11-17,52.47,52.639,51.933,52.182,788778,0
2015-11-18,52.301,52.947,52.152,52.868,623413,0
2015-11-19,52.967,53.225,52.669,53.027,501932,0
2015-11-20,53.265,53.841,53.037,53.225,569767,0
2015-11-23,53.115,53.235,52.609,52.858,378436,0
2015-11-24,52.639,52.728,52.182,52.649,824105,0
2015-11-25,52.629,52.927,52.4,52.699,406417,0
2015-11-27,52.798,52.838,52.192,52.758,231591,0
2015-11-30,52.758,52.758,52.053,52.113,737851,0
2015-12-01,52.212,52.699,52.053,52.629,781478,0
2015-12-02,52.48,52.569,51.854,51.963,730450,0
2015-12-03,52.252,52.252,50.86,51.169,1008147,0
2015-12-04,51.298,52.053,50.999,51.983,743083,0
2015-12-07,51.933,51.933,50.95,51.069,1729736,0
2015-12-08,50.603,50.761,49.788,50.314,1280485,0
2015-12-09,50.155,50.603,49.132,49.44,1003862,0
2015-12-10,49.688,50.135,49.28,49.38,956960,0
2015-12-11,48.814,49.002,48.009,48.118,1649519,0
2015-12-14,48.218,48.407,47.403,47.702,1141454,0
2015-12-15,48.268,48.337,47.512,48.019,889727,0
2015-12-16,48.238,49.44,48.178,49.36,885199,0
2015-12-17,49.45,49.479,48.128,48.128,866176,0
2015-12-18,47.721,47.959,47.175,47.373,969039,0
2015-12-21,47.582,48.278,47.383,48.068,616671,0
2015-12-22,48.188,48.347,47.145,47.712,799416,0
2015-12-23,47.909,48.049,47.433,47.582,450702,0
2015-12-24,47.642,48.228,47.502,48.068,278410,0
2015-12-28,47.77,48.029,47.522,47.949,462900,0
2015-12-29,48.347,48.654,48.039,48.575,501549,0
2015-12-30,48.357,48.864,48.357,48.654,825616,0
2015-12-31,48.318,49.887,48.283,49.748,1828102,0
2016-01-04,48.983,49.42,48.318,48.704,1715877,0
2016-01-05,50.374,51.665,50.055,50.374,2459081,0
2016-01-06,49.798,50.384,48.983,49.569,1367390,0
2016-01-07,48.615,49.457,48.178,48.357,1234102,0
2016-01-08,48.684,48.874,46.667,46.727,1193819,0
2016-01-11,47.105,47.293,46.141,46.707,851220,0
2016-01-12,47.184,47.224,45.684,46.847,1093636,0
2016-01-13,47.045,47.165,44.8,45.008,1213191,0
2016-01-14,45.048,45.594,43.915,45.147,901029,0
2016-01-15,44.71,45.128,43.994,44.402,1294310,0
2016-01-19,44.71,45.078,43.508,43.698,1468454,0
2016-01-20,42.972,43.428,41.531,42.872,1693825,0
2016-01-21,43.15,43.648,42.515,42.753,1506299,0
2016-01-22,43.279,44.562,43.249,44.462,1483200,0
2016-01-25,44.452,44.66,43.915,44.064,1261456,0
2016-01-26,44.194,45.694,44.149,45.694,1421116,0
2016-01-27,44.641,44.67,41.819,42.127,3177470,0
2016-01-28,42.525,42.773,41.829,41.978,1189818,0
2016-01-29,40.934,42.266,40.597,42.127,2842192,0
2016-02-01,41.699,43.249,41.263,42.952,2409726,0
2016-02-02,42.366,42.603,40.215,40.239,3738280,0
2016-02-03,42.683,43.012,39.772,41.809,5908208,0
2016-02-04,42.117,45.773,41.978,43.727,3075706,0
2016-02-05,44.234,44.502,42.316,42.723,1833479,0
2016-02-08,42.623,43.806,42.261,43.568,2610958,0
2016-02-09,43.568,45.659,43.249,44.958,3395080,0
2016-02-10,45.157,45.257,43.984,44.641,1988873,0
2016-02-11,43.856,43.965,40.041,42.594,4853699,0
2016-02-12,42.803,44.034,42.633,43.528,2339039,0
2016-02-16,44.204,45.088,43.568,44.998,2136251,0
2016-02-17,45.574,45.753,44.815,45.128,1194874,0
2016-02-18,45.813,46.569,45.465,45.753,1865245,0
2016-02-19,44.76,45.058,43.578,44.462,1784109,0
2016-02-22,44.77,46.081,44.532,45.833,1539570,0
2016-02-23,45.704,46.26,44.938,45.147,1648227,0
2016-02-24,44.651,44.83,43.628,44.75,1662659,0
2016-02-25,45.138,45.397,44.452,45.008,1392843,0
2016-02-26,45.387,46.131,45.297,45.783,1259596,0
2016-02-29,45.853,46.042,45.377,45.704,1275489,0
2016-03-01,46.151,46.181,45.337,45.753,1380931,0
2016-03-02,45.783,46.033,45.257,45.783,1076195,0
2016-03-03,45.763,45.923,45.426,45.883,1722195,0
2016-03-04,46.013,46.747,45.465,46.599,1405826,0
2016-03-07,46.21,46.349,45.098,45.337,1313160,0
2016-03-08,44.918,45.504,44.85,45.128,1691970,0
2016-03-09,45.397,45.773,45.147,45.733,886140,0
2016-03-10,45.883,46.161,45.118,45.714,1409532,0
2016-03-11,46.013,46.946,45.913,46.579,1001553,0
2016-03-14,46.29,46.717,45.993,46.439,1329004,0
2016-03-15,45.983,46.042,45.584,45.694,1158935,0
2016-03-16,45.475,46.003,45.327,45.753,1009640,0
2016-03-17,45.644,46.777,45.277,46.667,1221673,0
2016-03-18,46.667,47.642,46.429,46.777,2322878,0
2016-03-21,46.539,47.095,46.539,46.946,1068636,0
2016-03-22,46.847,47.473,46.618,47.125,1413408,0
2016-03-23,47.025,47.572,46.777,47.095,1108163,0
2016-03-24,46.906,47.105,46.359,47.025,1741436,0
2016-03-28,47.283,47.283,46.26,46.399,692959,0
2016-03-29,45.484,46.608,45.147,46.449,1567996,0
2016-03-30,46.906,47.343,46.013,46.052,1363400,0
2016-03-31,46.003,46.003,44.034,45.068,2184470,0
2016-04-01,43.249,45.147,42.266,45.078,4533414,0
2016-04-04,45.068,45.484,44.75,44.83,1092705,0
2016-04-05,44.611,45.614,44.382,45.038,1160288,0
2016-04-06,45.058,45.654,44.412,45.624,981131,0
2016-04-07,45.407,46.359,45.287,45.783,1575828,0
2016-04-08,46.21,46.757,45.426,45.564,1008095,0
2016-04-11,45.654,46.359,45.594,45.823,1782493,0
2016-04-12,45.674,46.499,45.484,46.23,1539698,0
2016-04-13,46.449,47.222,46.25,47.145,765259,0
2016-04-14,47.283,47.353,46.579,46.737,817132,0
2016-04-15,46.877,47.194,46.752,46.906,701461,0
2016-04-18,46.747,47.005,46.339,46.867,1129700,0
2016-04-19,47.243,47.243,46.479,46.717,1216204,0
2016-04-20,45.933,46.926,45.524,46.369,1873308,0
2016-04-21,46.419,46.877,46.379,46.429,756804,0
2016-04-22,46.449,46.946,46.25,46.657,597740,0
2016-04-25,46.489,46.628,46.146,46.429,623270,0
2016-04-26,46.599,47.433,46.559,47.303,1032681,0
2016-04-27,47.125,48.575,47.06,48.565,1873583,0
2016-04-28,48.318,48.993,47.869,48.664,2406178,0
2016-04-29,46.737,48.183,45.704,46.847,3595921,0
2016-05-02,47.184,47.75,46.677,46.926,2750875,0
2016-05-03,46.618,46.727,45.327,46.319,2125586,0
2016-05-04,46.003,46.27,45.048,45.247,1427383,0
2016-05-05,45.456,45.833,45.01,45.118,1324121,0
2016-05-06,45.108,46.042,45.028,45.923,1227227,0
2016-05-09,45.743,46.319,45.743,45.893,1465928,0
2016-05-10,46.161,47.065,45.963,47.015,2363636,0
2016-05-11,46.995,47.363,46.479,46.579,1489055,0
2016-05-12,46.648,47.273,46.618,46.955,1542198,0
2016-05-13,46.747,47.547,46.076,46.359,1742280,0
2016-05-16,46.717,46.896,45.993,46.459,1479545,0
2016-05-17,46.081,46.827,45.946,46.31,1537715,0
2016-05-18,46.071,47.117,45.963,46.419,925509,0
2016-05-19,46.349,46.687,45.177,46.023,1456526,0
2016-05-20,46.23,46.608,46.052,46.27,712472,0
2016-05-23,46.25,46.339,45.584,46.023,821413,0
2016-05-24,46.22,46.767,45.564,45.604,1517848,0
2016-05-25,45.674,45.883,45.187,45.803,1195002,0
2016-05-26,46.081,46.777,45.935,46.677,1621742,0
2016-05-27,46.599,46.832,46.31,46.777,910195,0
2016-05-31,46.827,46.896,46.013,46.479,1406831,0
2016-06-01,46.101,46.677,45.883,46.489,1015101,0
2016-06-02,46.389,46.648,46.013,46.549,728478,0
2016-06-03,46.569,46.569,45.828,46.2,814649,0
2016-06-06,46.469,47.025,46.171,47.005,869595,0
2016-06-07,47.045,47.393,47.005,47.145,622370,0
2016-06-08,46.24,46.364,44.943,45.367,3703979,0
2016-06-09,45.943,46.31,45.475,45.933,1652633,0
2016-06-10,45.624,45.733,45.058,45.267,1539137,0
2016-06-13,45.018,45.554,44.134,44.144,1378247,0
2016-06-14,43.965,44.342,43.518,44.274,1573427,0
2016-06-15,44.452,44.68,43.886,43.935,863521,0
2016-06-16,43.836,44.094,43.498,43.935,1028872,0
2016-06-17,43.925,44.542,43.698,44.144,1603847,0
2016-06-20,44.72,45.317,44.68,44.79,894430,0
2016-06-21,45.078,45.247,44.094,44.114,1285552,0
2016-06-22,44.164,45.103,44.064,44.69,1354870,0
2016-06-23,45.187,45.475,44.938,45.108,904987,0
2016-06-24,43.329,44.094,42.882,42.922,2133652,0
2016-06-27,42.485,42.673,41.303,41.471,1307675,0
2016-06-28,42.227,42.425,41.64,42.346,1277886,0
2016-06-29,42.842,42.912,42.197,42.256,1365292,0
2016-06-30,41.998,42.813,41.849,42.723,1394877,0
2016-07-01,42.822,43.092,41.988,42.603,1617229,0
2016-07-05,42.445,42.564,41.739,41.879,825617,0
2016-07-06,41.819,41.859,41.004,41.849,1405930,0
2016-07-07,41.591,42.076,41.123,41.343,1656101,0
2016-07-08,41.601,42.197,41.402,41.909,1561205,0
2016-07-11,42.286,42.703,41.978,42.395,957139,0
2016-07-12,42.822,43.062,42.306,42.962,1179370,0
2016-07-13,43.092,43.756,43.042,43.478,1453151,0
2016-07-14,43.766,43.905,43.289,43.309,1165898,0
2016-07-15,43.638,43.708,43.102,43.131,937548,0
2016-07-18,43.131,43.568,43.002,43.042,860417,0
2016-07-19,43.042,43.925,42.982,43.438,791885,0
2016-07-20,43.528,44.034,43.463,43.876,904102,0
2016-07-21,44.124,44.194,43.329,43.688,695302,0
2016-07-22,43.578,43.698,42.912,43.329,1530616,0
2016-07-25,43.14,43.17,42.435,42.475,991574,0
2016-07-26,42.544,43.052,42.366,42.972,1358028,0
2016-07-27,42.982,43.598,42.982,43.289,890027,0
2016-07-28,43.229,43.229,42.346,42.892,863526,0
2016-07-29,42.822,43.131,42.375,43.102,973048,0
2016-08-01,43.012,43.379,42.862,43.17,1166154,0
2016-08-02,43.082,43.092,42.425,42.683,1739334,0
2016-08-03,44.462,46.141,44.432,45.714,2607780,0
2016-08-04,45.733,45.825,43.915,43.915,1529977,0
2016-08-05,43.965,44.104,42.773,43.249,1820253,0
2016-08-08,43.319,43.708,43.264,43.568,1356355,0
2016-08-09,43.558,43.984,43.369,43.598,1203832,0
2016-08-10,43.718,43.826,43.279,43.558,1317430,0
2016-08-11,43.508,44.144,43.508,43.994,1326021,0
2016-08-12,43.965,44.129,43.488,44.044,1231984,0
2016-08-15,44.014,44.948,44.014,44.87,1116038,0
2016-08-16,44.641,44.958,44.482,44.492,1162544,0
2016-08-17,44.372,44.631,44.069,44.581,984886,0
2016-08-18,44.562,45.108,44.422,44.978,1190593,0
2016-08-19,44.76,45.367,44.562,45.227,936546,0
2016-08-22,45.068,45.681,44.988,45.484,1221308,0
2016-08-23,45.604,45.693,45.093,45.357,977525,0
2016-08-24,45.257,45.465,45.068,45.157,934062,0
2016-08-25,45.157,45.247,44.938,45.028,599662,0
2016-08-26,45.088,45.297,44.571,44.928,988474,0
2016-08-29,44.948,45.426,44.948,45.227,718434,0
2016-08-30,45.118,45.484,44.988,45.377,756962,0
2016-08-31,45.257,45.624,45.128,45.524,1313711,0
2016-09-01,45.465,45.484,44.72,45.407,934193,0
2016-09-02,45.594,45.903,45.337,45.833,575647,0
2016-09-06,45.833,45.953,45.554,45.753,769045,0
2016-09-07,45.534,45.833,45.098,45.504,877727,0
2016-09-08,45.465,45.823,45.108,45.773,731201,0
2016-09-09,45.436,45.773,45.147,45.147,1355148,0
2016-09-12,44.898,45.674,44.512,45.436,1054961,0
2016-09-13,45.108,45.397,44.81,44.998,881176,0
2016-09-14,45.217,45.317,44.174,44.284,688227,0
2016-09-15,43.984,44.646,43.747,44.392,1009290,0
2016-09-16,44.214,44.332,42.872,42.942,1536597,0
2016-09-19,43.179,43.219,42.485,42.594,827955,0
2016-09-20,42.495,42.723,41.988,42.107,816638,0
2016-09-21,42.207,42.822,42.097,42.763,799991,0
2016-09-22,43.012,43.498,42.882,43.339,640066,0
2016-09-23,43.122,43.965,43.022,43.718,1067197,0
2016-09-26,43.628,43.836,43.339,43.598,585329,0
2016-09-27,43.668,44.119,43.528,43.856,596303,0
2016-09-28,43.886,44.352,43.678,44.214,626985,0
2016-09-29,44.004,44.294,43.283,43.796,1223431,0
2016-09-30,43.925,44.457,43.658,44.254,1456699,0
2016-10-03,44.254,45.604,44.064,45.426,1792464,0
2016-10-04,45.446,45.763,45.088,45.494,861974,0
2016-10-05,45.317,46.941,45.317,46.906,1563470,0
2016-10-06,46.887,47.194,46.409,46.807,1144693,0
2016-10-07,46.27,46.459,45.475,46.071,1069840,0
2016-10-10,46.151,46.589,46.071,46.24,538281,0
2016-10-11,46.21,46.424,45.407,45.913,1130064,0
2016-10-12,45.863,46.052,45.524,45.554,782113,0
2016-10-13,45.197,45.724,44.75,45.574,737002,0
2016-10-14,45.863,46.023,45.456,45.456,1096288,0
2016-10-17,45.357,45.953,45.357,45.843,832008,0
2016-10-18,46.21,47.657,46.21,47.612,1571278,0
2016-10-19,47.82,48.397,47.413,48.258,1405912,0
2016-10-20,48.258,48.784,47.602,47.929,1027187,0
2016-10-21,47.632,47.999,47.423,47.859,755472,0
2016-10-24,48.407,48.58,48.049,48.188,470306,0
2016-10-25,48.208,48.635,48.138,48.148,994199,0
2016-10-26,48.168,50.135,48.058,50.095,2237529,0
2016-10-27,50.145,50.453,49.623,50.145,2293922,0
2016-10-28,50.145,50.393,49.658,49.867,1310166,0
2016-10-31,50.135,50.612,49.778,50.036,1616612,0
2016-11-01,52.907,54.487,52.907,53.643,5699461,0
2016-11-02,54.01,54.517,53.086,53.155,2465070,0
2016-11-03,53.304,53.831,53.155,53.394,1768367,0
2016-11-04,53.225,53.573,52.947,53.056,1639457,0
2016-11-07,53.653,54.099,53.265,53.404,1590451,0
2016-11-08,53.135,53.633,52.619,53.265,1626120,0
2016-11-09,53.175,54.805,53.175,54.229,2674047,0
2016-11-10,54.537,54.964,53.693,54.149,2274924,0
2016-11-11,54.169,54.785,54.149,54.665,1476107,0
2016-11-14,54.695,55.53,54.695,55.371,1465614,0
2016-11-15,55.54,55.679,54.438,55.53,1655066,0
2016-11-16,55.54,55.659,55.242,55.272,1013279,0
2016-11-17,55.252,56.206,55.128,55.62,1175084,0
2016-11-18,55.56,55.625,54.994,55.153,737062,0
2016-11-21,55.232,55.758,54.974,55.55,928327,0
2016-11-22,55.719,57.2,55.52,57.14,1545223,0
2016-11-23,57.21,57.805,56.94,57.746,993870,0
2016-11-25,57.984,58.421,57.637,58.323,461133,0
2016-11-28,58.123,58.819,57.974,58.639,1474023,0
2016-11-29,58.511,58.939,58.213,58.253,1007457,0
2016-11-30,58.441,58.511,57.676,57.875,1032939,0
2016-12-01,57.786,58.481,57.617,58.093,1113391,0
2016-12-02,58.113,58.481,57.776,58.353,1147891,0
2016-12-05,58.759,58.998,58.501,58.988,1158609,0
2016-12-06,58.649,59.664,58.57,59.564,1201647,0
2016-12-07,59.564,60.24,59.43,60.22,994247,0
2016-12-08,60.24,61.154,60.22,60.866,1616768,0
2016-12-09,59.674,60.638,59.674,60.628,1521654,0
2016-12-12,59.792,60.26,59.127,59.922,2185370,0
2016-12-13,59.614,60.2,58.629,58.709,1432763,0
2016-12-14,58.501,59.395,58.103,58.253,2365457,0
2016-12-15,58.273,59.197,57.934,58.8,1074784,0
2016-12-16,58.71,59.109,58.163,58.383,2380047,0
2016-12-19,58.551,59.517,58.551,59.089,749406,0
2016-12-20,59.168,59.307,58.68,58.93,581491,0
2016-12-21,58.481,58.78,56.899,58.501,990922,0
2016-12-22,58.66,58.68,58.035,58.431,747523,0
2016-12-23,58.591,58.91,58.363,58.87,614066,0
2016-12-27,58.989,59.317,58.66,59.227,376983,0
2016-12-28,59.187,59.237,58.293,58.363,330476,0
2016-12-29,58.401,58.87,58.183,58.333,308149,0
2016-12-30,58.541,58.625,57.964,58.073,476425,0
2017-01-03,58.64,58.64,57.854,58.501,913434,0
2017-01-04,58.68,59.825,58.521,59.377,1333282,0
2017-01-05,59.566,60.632,59.352,59.756,1139327,0
2017-01-06,59.497,59.835,59.187,59.497,854985,0
2017-01-09,59.357,59.397,58.363,58.383,1235031,0
2017-01-10,58.63,58.735,58.303,58.431,562767,0
2017-01-11,58.611,58.745,58.093,58.611,680659,0
2017-01-12,58.69,58.69,57.208,57.636,790512,0
2017-01-13,57.894,58.143,57.626,57.834,657483,0
2017-01-17,57.645,57.645,55.217,55.227,1914758,0
2017-01-18,55.148,56.616,54.948,56.371,1116607,0
2017-01-19,56.381,57.327,56.132,56.978,1206550,0
2017-01-20,57.277,57.277,56.152,56.371,691289,0
2017-01-23,56.093,56.84,55.804,56.75,941193,0
2017-01-24,56.75,57.606,56.71,57.596,1167883,0
2017-01-25,57.814,59.009,57.814,58.94,1264834,0
2017-01-26,58.999,59.611,58.93,59.397,1305432,0
2017-01-27,58.989,59.616,58.87,59.129,895380,0
2017-01-30,58.64,59.277,58.303,59.267,907977,0
2017-01-31,59.119,59.795,58.163,59.765,1677399,0
2017-02-01,58.73,58.73,55.465,55.535,3319633,0
2017-02-02,54.978,55.525,54.105,54.441,2047772,0
2017-02-03,54.619,56.361,54.61,55.784,1607250,0
2017-02-06,55.764,56.471,55.615,55.854,1130416,0
2017-02-07,55.725,57.098,55.625,56.083,1750508,0
2017-02-08,56.043,56.267,54.868,56.142,853241,0
2017-02-09,56.192,56.401,55.645,55.645,953279,0
2017-02-10,56.122,56.645,55.774,56.571,504319,0
2017-02-13,56.73,57.462,56.591,57.297,1141441,0
2017-02-14,57.247,57.476,56.66,57.048,712992,0
2017-02-15,56.928,57.471,56.725,57.397,936923,0
2017-02-16,57.397,57.705,57.098,57.556,966664,0
2017-02-17,57.447,57.904,57.168,57.864,634691,0
2017-02-21,57.884,59.109,57.884,58.83,1281355,0
2017-02-22,58.501,58.74,58.283,58.71,441982,0
2017-02-23,58.7,59.964,58.68,59.626,1281476,0
2017-02-24,59.247,60.82,59.079,60.642,1340582,0
2017-02-27,60.86,61.696,60.647,61.496,971381,0
2017-02-28,61.646,62.164,61.179,61.319,1457187,0
2017-03-01,61.866,62.602,61.636,61.686,1483514,0
2017-03-02,61.398,61.586,60.701,60.81,1266099,0
2017-03-03,60.82,61.319,60.711,60.929,968297,0
2017-03-06,60.542,61.199,60.542,60.9,889353,0
2017-03-07,60.602,61.229,60.592,60.75,595848,0
2017-03-08,61.029,61.099,60.253,60.323,994003,0
2017-03-09,60.412,60.711,59.944,60.144,596255,0
2017-03-10,60.253,60.572,59.267,59.477,925869,0
2017-03-13,59.387,59.775,59.327,59.566,907504,0
2017-03-14,59.307,59.392,58.223,58.461,945124,0
2017-03-15,58.561,58.88,58.397,58.68,708083,0
2017-03-16,58.89,58.97,58.252,58.551,525498,0
2017-03-17,58.68,59.608,58.591,59.198,956949,0
2017-03-20,58.92,59.363,58.491,58.551,648137,0
2017-03-21,58.84,58.84,56.602,56.637,614124,0
2017-03-22,56.507,57.235,56.507,57.035,386457,0
2017-03-23,56.837,57.105,56.437,57.035,443311,0
2017-03-24,57.175,57.245,56.208,56.298,590611,0
2017-03-27,55.819,56.727,55.316,56.577,496427,0
2017-03-28,56.507,57.425,56.148,57.395,587359,0
2017-03-29,57.425,57.474,57.048,57.415,471072,0
2017-03-30,57.604,58.88,57.165,58.78,892374,0
2017-03-31,59.04,59.04,57.713,57.743,659041,0
2017-04-03,57.893,58.087,57.015,57.305,660682,0
2017-04-04,57.325,57.833,57.165,57.514,474831,0
2017-04-05,57.803,58.062,56.282,56.357,979658,0
2017-04-06,56.457,57.365,56.248,57.235,566587,0
2017-04-07,57.295,57.703,57.055,57.315,429998,0
2017-04-10,57.315,57.693,57.195,57.445,445771,0
2017-04-11,57.584,57.763,56.995,57.663,514217,0
2017-04-12,57.783,57.783,56.248,56.367,655596,0
2017-04-13,56.188,56.527,55.73,55.73,663120,0
2017-04-17,55.929,56.827,55.859,56.747,607261,0
2017-04-18,56.527,57.045,55.899,56.278,558975,0
2017-04-19,56.577,57.763,56.288,56.427,1173499,0
2017-04-20,56.427,56.797,55.322,56.537,1352977,0
2017-04-21,56.577,57.115,56.288,56.377,754386,0
2017-04-24,57.315,57.614,57.145,57.544,614948,0
2017-04-25,57.733,57.963,57.325,57.445,622054,0
2017-04-26,57.245,57.524,56.647,57.095,669566,0
2017-04-27,57.055,57.594,56.945,57.255,688103,0
2017-04-28,57.225,57.225,56.777,56.985,480417,0
2017-05-01,57.085,57.703,56.886,57.075,965900,0
2017-05-02,57.065,58.197,57.045,58.112,1355882,0
2017-05-03,58.162,58.9,52.859,53.147,3734913,0
2017-05-04,52.998,54.274,52.609,53.786,2006568,0
2017-05-05,54.025,54.084,53.197,53.766,1151608,0
2017-05-08,53.776,53.825,52.779,52.829,841981,0
2017-05-09,53.816,54.912,53.467,54.632,1812678,0
2017-05-10,54.792,54.882,53.706,54.434,2115775,0
2017-05-11,54.164,54.274,53.347,53.835,824933,0
2017-05-12,53.576,54.064,53.576,53.945,901850,0
2017-05-15,53.925,54.144,53.762,53.905,986383,0
2017-05-16,54.104,54.134,53.716,54.094,781524,0
2017-05-17,53.307,53.636,52.799,52.829,1322092,0
2017-05-18,52.639,53.297,51.692,52.799,760871,0
2017-05-19,52.869,53.676,52.869,53.217,646136,0
2017-05-22,53.646,54.204,53.327,53.746,615172,0
2017-05-23,53.835,53.955,53.307,53.875,525034,0
2017-05-24,53.925,54.276,53.766,54.124,1112720,0
2017-05-25,54.244,54.722,53.905,54.583,757035,0
2017-05-26,54.544,54.827,54.444,54.494,724200,0
2017-05-30,54.474,54.583,53.776,54.114,665519,0
2017-05-31,53.666,54.434,53.447,54.324,771795,0
2017-06-01,54.454,56.547,54.074,55.759,1848769,0
2017-06-02,55.68,57.025,55.47,56.817,858545,0
2017-06-05,56.925,57.614,56.477,56.497,1483215,0
2017-06-06,56.318,57.375,56.019,56.867,1385208,0
2017-06-07,56.975,57.494,56.896,57.095,1710297,0
2017-06-08,57.215,57.673,57.075,57.415,1056018,0
2017-06-09,57.753,58.122,57.484,57.713,1003996,0
2017-06-12,57.733,58.013,55.939,56.637,1679306,0
2017-06-13,56.687,57.544,56.517,57.255,813073,0
2017-06-14,57.355,57.534,56.647,57.185,925028,0
2017-06-15,56.826,57.754,56.417,57.744,747170,0
2017-06-16,57.844,57.929,57.225,57.744,1024033,0
2017-06-19,57.904,58.139,57.315,57.814,1006913,0
2017-06-20,57.744,58.124,57.405,57.525,900051,0
2017-06-21,57.545,57.914,56.975,57.145,689678,0
2017-06-22,57.105,57.315,56.416,56.616,666026,0
2017-06-23,56.346,56.536,55.387,56.007,3420535,0
2017-06-26,56.097,56.646,55.842,56.027,914736,0
2017-06-27,56.007,56.875,55.922,56.636,884196,0
2017-06-28,56.975,58.054,56.975,57.824,1012018,0
2017-06-29,57.874,57.924,56.676,57.195,856218,0
2017-06-30,57.445,58.054,57.285,57.864,751407,0
2017-07-03,57.934,58.763,57.924,58.314,441399,0
2017-07-05,58.324,59.202,58.194,59.073,679181,0
2017-07-06,58.943,59.172,58.144,58.204,887083,0
2017-07-07,58.374,58.993,58.164,58.863,501622,0
2017-07-10,58.673,59.133,58.324,58.903,600247,0
2017-07-11,59.093,59.802,58.813,59.622,791691,0
2017-07-12,59.922,60.371,59.442,59.892,1131756,0
2017-07-13,60.161,60.261,59.697,59.951,897018,0
2017-07-14,60.111,60.88,59.961,60.481,1086847,0
2017-07-17,60.73,60.75,60.171,60.401,762194,0
2017-07-18,60.361,60.621,60.071,60.331,652868,0
2017-07-19,60.621,61.24,60.521,60.91,982672,0
2017-07-20,61.07,61.25,60.581,60.72,583050,0
2017-07-21,60.461,61.01,60.281,60.76,370504,0
2017-07-24,60.77,60.94,60.646,60.85,573159,0
2017-07-25,61.2,61.34,60.521,60.75,687213,0
2017-07-26,61.31,61.31,60.261,60.531,587329,0
2017-07-27,60.7,60.7,59.602,59.961,417751,0
2017-07-28,59.902,60.88,59.792,60.81,575239,0
2017-07-31,60.96,61.14,60.181,60.351,551095,0
2017-08-01,60.541,61.07,59.692,60.93,1469139,0
2017-08-02,68.9,72.795,66.922,71.626,8108435,0
2017-08-03,72.495,73.763,71.207,71.906,3126071,0
2017-08-04,72.305,72.335,71.097,71.287,1838700,0
2017-08-07,71.516,72.165,70.977,71.207,1255093,0
2017-08-08,71.137,71.626,70.488,70.657,1192058,0
2017-08-09,70.548,70.697,69.439,69.649,1142923,0
2017-08-10,70.438,70.508,68.71,68.72,881567,0
2017-08-11,68.5,68.99,68.261,68.82,1978766,0
2017-08-14,69.489,70.228,69.309,69.719,1801902,0
2017-08-15,69.799,70.408,68.83,70.208,1666140,0
2017-08-16,70.548,70.897,69.918,70.098,698338,0
2017-08-17,69.908,70.578,69.769,69.938,1141048,0
2017-08-18,69.679,70.338,69.461,70.058,841132,0
2017-08-21,70.248,70.627,69.878,70.288,835106,0
2017-08-22,70.548,71.007,70.478,70.857,562962,0
2017-08-23,70.548,71.064,70.058,70.598,649759,0
2017-08-24,70.847,71.247,70.388,70.488,507445,0
2017-08-25,70.777,72.016,70.631,71.556,1203152,0
2017-08-28,71.776,71.846,71.017,71.616,912875,0
2017-08-29,71.377,72.585,71.127,72.555,883770,0
2017-08-30,72.525,73.574,72.195,73.354,746541,0
2017-08-31,73.514,74.472,73.394,74.403,952897,0
2017-09-01,74.472,74.642,74.198,74.343,500562,0
2017-09-05,74.193,74.765,73.803,74.333,923223,0
2017-09-06,74.652,74.887,73.853,74.273,1180163,0
2017-09-07,74.173,75.521,73.664,75.411,903058,0
2017-09-08,75.002,76.05,74.972,75.451,905251,0
2017-09-11,75.711,75.901,75.082,75.172,1249150,0
2017-09-12,75.361,75.361,74.343,74.612,1186306,0
2017-09-13,74.432,75.871,73.953,75.221,1317156,0
2017-09-14,75.112,76.799,75.072,76.34,1911853,0
2017-09-15,76.49,77.17,76.28,77.12,1424852,0
2017-09-18,77.5,77.84,76.945,77.75,904630,0
2017-09-19,77.77,78.14,77.44,77.98,561904,0
2017-09-20,78.11,78.2,77.58,78.14,719666,0
2017-09-21,78.31,79.21,78.25,78.9,541105,0
2017-09-22,78.96,79.07,78.31,78.45,518964,0
2017-09-25,78.43,78.47,77.43,78.07,606444,0
2017-09-26,78.65,79.26,77.19,77.67,1057216,0
2017-09-27,77.98,78.56,77.54,78.14,885784,0
2017-09-28,78.51,79.29,77.55,77.6,971114,0
2017-09-29,77.84,77.89,77.07,77.72,969963,0
2017-10-02,78.25,78.59,77.29,78.59,877617,0
2017-10-03,78.85,79.03,77.38,77.67,975969,0
2017-10-04,77.83,78.96,77.81,78.9,1741592,0
2017-10-05,78.96,79.71,78.57,78.68,685081,0
2017-10-06,78.3,78.85,78.19,78.62,488210,0
2017-10-09,79.32,79.74,79.06,79.3,639455,0
2017-10-10,79.48,79.84,79.18,79.58,745752,0
2017-10-11,79.55,79.575,78.515,78.73,909807,0
2017-10-12,78.72,79.57,78.7,79.19,623192,0
2017-10-13,79.35,80.2,79,79.54,904356,0
2017-10-16,79.5,79.95,79.14,79.6,721901,0
2017-10-17,79.56,79.57,78.85,79.07,723646,0
2017-10-18,79.55,79.74,79.095,79.48,621077,0
2017-10-19,79.02,79.12,77.88,78.77,781499,0
2017-10-20,78.85,81.05,78.84,80.96,667512,0
2017-10-23,80.9,81.0725,80.045,80.1,551333,0
2017-10-24,80.29,80.96,80.11,80.87,515932,0
2017-10-25,80.94,81.03,80.16,80.62,1161736,0
2017-10-26,80.72,80.94,79.5,79.67,629453,0
2017-10-27,79.59,80.22,78.81,80.13,738773,0
2017-10-30,79.78,80.5,79.37,80.41,839059,0
2017-10-31,80.96,81.33,80.03,80.1,1613237,0
2017-11-01,76.9,80.19,76,79.21,2144252,0
2017-11-02,79.56,83.05,79.11,82.62,1340027,0
2017-11-03,82.81,83.13,82.21,82.4,1373340,0
2017-11-06,82.2,83.41,82.1902,83.22,662737,0
2017-11-07,84.15,84.15,82.275,82.5,1029812,0
2017-11-08,82.7,82.78,81.88,82.38,662458,0
2017-11-09,82.27,82.45,79.94,80.2,893278,0
2017-11-10,80.29,81.4,79.95,80.7,518260,0
