Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.682,19.867,19.664,19.858,55633,0
2005-02-28,19.867,19.896,19.612,19.83,59989,0
2005-03-01,19.764,19.923,19.556,19.612,168760,0
2005-03-02,19.556,20.179,19.509,20.142,91781,0
2005-03-03,20.069,20.179,19.764,20.151,79806,0
2005-03-04,20.132,20.207,19.896,20.151,53345,0
2005-03-07,20.095,20.345,20.095,20.236,43767,0
2005-03-08,20.132,20.435,19.985,20.179,88737,0
2005-03-09,20.217,20.435,20.104,20.244,53132,0
2005-03-10,20.217,20.968,20.179,20.619,125319,0
2005-03-11,20.51,20.619,20.335,20.482,73602,0
2005-03-14,20.545,20.885,20.51,20.877,76977,0
2005-03-15,20.796,20.831,20.318,20.326,46056,0
2005-03-16,20.382,20.831,20.382,20.472,112031,0
2005-03-17,20.435,20.95,20.39,20.76,139254,0
2005-03-18,20.712,20.931,20.591,20.895,138056,0
2005-03-21,20.869,21.042,20.629,20.777,91566,0
2005-03-22,20.545,21.014,20.545,20.581,61299,0
2005-03-23,20.581,20.581,20.271,20.501,80241,0
2005-03-24,20.372,20.629,20.345,20.572,25695,0
2005-03-28,20.463,20.629,20.463,20.51,32771,0
2005-03-29,20.463,20.629,20.217,20.345,49319,0
2005-03-30,20.382,20.6,20.345,20.562,73708,0
2005-03-31,20.545,20.638,20.501,20.619,46927,0
2005-04-01,20.581,20.796,20.335,20.364,111056,0
2005-04-04,20.463,20.463,20.226,20.364,83070,0
2005-04-05,20.382,20.399,20.262,20.29,60098,0
2005-04-06,20.262,20.562,20.262,20.554,60753,0
2005-04-07,20.472,20.537,20.262,20.364,62604,0
2005-04-08,20.426,20.51,20.179,20.253,43661,0
2005-04-11,20.299,20.345,20.198,20.299,43335,0
2005-04-12,20.354,20.694,20.095,20.646,90258,0
2005-04-13,20.646,20.806,20.554,20.554,53242,0
2005-04-14,20.562,20.675,19.886,19.958,111487,0
2005-04-15,19.967,20.013,19.564,19.792,40937,0
2005-04-18,19.773,20.463,19.593,20.271,145133,0
2005-04-19,20.262,20.354,19.719,19.941,137184,0
2005-04-20,20.629,21.355,20.382,20.703,485042,0
2005-04-21,21.116,21.235,20.895,20.913,394784,0
2005-04-22,20.712,20.977,19.914,19.914,284603,0
2005-04-25,20.095,20.408,20.05,20.372,247042,0
2005-04-26,20.501,20.694,20.426,20.472,319552,0
2005-04-27,20.408,20.61,20.326,20.51,132828,0
2005-04-28,20.023,20.382,20.013,20.132,195868,0
2005-04-29,20.132,20.299,19.886,20.28,59663,0
2005-05-02,20.253,20.6,20.142,20.142,166798,0
2005-05-03,20.142,20.326,20.05,20.161,107572,0
2005-05-04,20.069,20.161,19.621,19.914,170716,0
2005-05-05,19.914,20.095,19.719,19.792,62930,0
2005-05-06,19.764,19.84,19.482,19.783,86450,0
2005-05-09,19.719,19.764,19.425,19.546,110617,0
2005-05-10,19.472,19.5,19.15,19.388,172785,0
2005-05-11,19.407,20.013,19.397,19.719,258039,0
2005-05-12,19.802,20.132,19.491,19.709,170175,0
2005-05-13,19.655,19.773,19.324,19.537,106374,0
2005-05-16,19.491,20.28,19.491,20.179,328694,0
2005-05-17,20.188,20.188,19.84,19.967,106698,0
2005-05-18,20.05,20.123,19.896,20.095,190425,0
2005-05-19,20.05,20.077,19.877,19.995,81329,0
2005-05-20,19.923,20.05,19.84,20.041,64129,0
2005-05-23,19.985,20.262,19.985,20.123,173007,0
2005-05-24,20.161,20.262,19.967,20.207,152535,0
2005-05-25,20.262,20.262,19.967,20.077,120089,0
2005-05-26,20.095,20.271,20.095,20.236,47032,0
2005-05-27,20.226,20.426,20.226,20.372,75017,0
2005-05-31,20.271,20.271,19.933,20.095,106480,0
2005-06-01,20.104,20.39,20.069,20.271,93739,0
2005-06-02,20.299,20.354,20.104,20.17,95702,0
2005-06-03,20.023,20.217,20.023,20.123,98423,0
2005-06-06,20.041,20.217,19.941,20.179,58684,0
2005-06-07,20.217,20.382,20.077,20.17,61843,0
2005-06-08,20.123,20.28,20.023,20.023,51388,0
2005-06-09,20.069,20.262,20.023,20.226,65654,0
2005-06-10,20.123,20.217,20.069,20.151,36147,0
2005-06-13,20.069,20.262,19.976,20.151,105610,0
2005-06-14,20.077,20.318,20.069,20.142,67070,0
2005-06-15,20.253,20.299,20.069,20.236,69463,0
2005-06-16,20.179,20.364,20.17,20.326,164292,0
2005-06-17,20.29,20.382,19.764,19.764,258799,0
2005-06-20,19.682,20.086,19.682,19.941,80135,0
2005-06-21,19.773,19.886,19.682,19.682,213290,0
2005-06-22,19.682,19.896,19.546,19.802,67396,0
2005-06-23,19.719,19.719,19.5,19.556,127384,0
2005-06-24,19.491,19.583,19.041,19.222,169409,0
2005-06-27,18.772,19.041,18.554,18.903,291787,0
2005-06-28,18.977,19.222,18.894,19.194,156128,0
2005-06-29,19.184,19.37,19.068,19.124,126514,0
2005-06-30,19.602,20.75,19.528,19.886,760500,0
2005-07-01,19.849,20.069,19.612,19.637,181824,0
2005-07-05,19.637,19.802,19.564,19.773,91891,0
2005-07-06,19.692,19.754,19.307,19.416,92873,0
2005-07-07,19.289,19.425,19.041,19.425,64562,0
2005-07-08,19.342,19.941,19.251,19.727,228203,0
2005-07-11,19.719,19.985,19.682,19.83,55421,0
2005-07-12,19.719,19.914,19.637,19.802,41372,0
2005-07-13,19.719,19.858,19.612,19.773,51715,0
2005-07-14,19.754,19.941,19.612,19.745,44858,0
2005-07-15,19.699,19.821,19.482,19.773,137616,0
2005-07-18,19.811,19.95,19.692,19.858,130649,0
2005-07-19,19.896,19.976,19.709,19.802,168863,0
2005-07-20,20.619,20.712,20.013,20.581,549389,0
2005-07-21,20.537,20.796,20.463,20.463,323253,0
2005-07-22,20.382,20.75,20.095,20.629,249652,0
2005-07-25,20.581,20.796,20.032,20.39,249980,0
2005-07-26,20.28,20.581,20.132,20.463,117585,0
2005-07-27,20.453,20.61,20.299,20.562,80349,0
2005-07-28,20.581,20.703,20.472,20.638,100163,0
2005-07-29,20.6,20.694,20.262,20.262,53345,0
2005-08-01,20.29,20.482,20.236,20.28,44095,0
2005-08-02,20.262,20.29,20.013,20.151,115737,0
2005-08-03,20.132,20.132,19.886,19.95,63478,0
2005-08-04,19.802,19.958,19.802,19.802,75886,0
2005-08-05,19.637,19.682,19.519,19.537,75017,0
2005-08-08,19.537,19.664,19.333,19.583,62061,0
2005-08-09,19.583,19.95,19.583,19.802,114212,0
2005-08-10,19.764,19.886,19.463,19.546,81440,0
2005-08-11,19.546,19.933,19.546,19.745,27764,0
2005-08-12,19.637,19.682,19.491,19.621,40613,0
2005-08-15,19.602,19.719,19.5,19.546,111056,0
2005-08-16,19.453,19.802,19.453,19.593,133483,0
2005-08-17,19.593,19.896,19.324,19.764,182152,0
2005-08-18,19.664,19.773,19.5,19.692,58029,0
2005-08-19,19.773,19.773,19.612,19.719,38649,0
2005-08-22,19.655,19.792,19.655,19.792,45727,0
2005-08-23,19.792,19.792,19.472,19.655,82419,0
2005-08-24,19.602,19.709,19.388,19.546,53674,0
2005-08-25,19.556,19.574,19.333,19.509,34403,0
2005-08-26,19.491,19.491,19.15,19.37,56727,0
2005-08-29,19.307,19.593,19.27,19.491,44528,0
2005-08-30,19.407,19.407,19.15,19.241,42572,0
2005-08-31,19.241,19.444,19.132,19.352,136422,0
2005-09-01,19.361,19.773,19.307,19.647,172352,0
2005-09-02,19.602,19.637,19.453,19.509,71313,0
2005-09-06,19.537,19.692,19.388,19.5,186832,0
2005-09-07,19.556,19.802,19.556,19.673,72839,0
2005-09-08,19.556,19.612,19.444,19.528,51062,0
2005-09-09,19.463,19.612,19.453,19.482,76539,0
2005-09-12,19.453,19.664,19.416,19.637,89495,0
2005-09-13,19.556,19.564,19.407,19.463,40067,0
2005-09-14,19.453,19.537,19.279,19.37,147199,0
2005-09-15,19.379,19.453,19.26,19.307,153513,0
2005-09-16,19.352,19.556,19.27,19.434,226898,0
2005-09-19,19.434,19.602,19.388,19.444,138598,0
2005-09-20,19.434,19.472,19.317,19.352,113558,0
2005-09-21,19.27,19.27,18.977,19.184,85033,0
2005-09-22,19.105,19.15,18.818,19.032,100385,0
2005-09-23,18.921,19.26,18.884,19.16,117585,0
2005-09-26,19.241,19.27,18.818,18.931,84926,0
2005-09-27,18.837,18.94,18.746,18.79,146657,0
2005-09-28,18.837,18.894,18.572,18.763,216557,0
2005-09-29,18.727,19.222,18.617,19.213,165601,0
2005-09-30,19.16,19.472,18.968,19.232,167015,0
2005-10-03,19.333,19.519,19.184,19.222,192821,0
2005-10-04,19.352,19.463,19.059,19.059,118566,0
2005-10-05,19.023,19.023,18.763,18.782,137616,0
2005-10-06,18.736,18.856,18.481,18.636,89714,0
2005-10-07,18.608,18.818,18.608,18.663,76651,0
2005-10-10,18.663,18.808,18.554,18.608,107025,0
2005-10-11,18.727,18.727,18.563,18.663,136312,0
2005-10-12,18.608,18.654,18.231,18.426,122924,0
2005-10-13,18.397,18.563,18.268,18.545,114754,0
2005-10-14,18.59,18.808,18.471,18.736,318027,0
2005-10-17,18.856,19.005,18.772,18.865,188467,0
2005-10-18,18.977,18.977,18.736,18.875,116279,0
2005-10-19,17.826,18.148,17.036,17.258,1010153,0
2005-10-20,17.248,17.248,16.927,17.036,318135,0
2005-10-21,17.065,17.157,16.871,17.102,148506,0
2005-10-24,17.13,17.425,17.102,17.425,255531,0
2005-10-25,17.425,17.469,17.14,17.157,226898,0
2005-10-26,17.239,17.505,17.239,17.496,145785,0
2005-10-27,17.396,17.396,17.166,17.267,113120,0
2005-10-28,17.267,17.551,17.166,17.551,79695,0
2005-10-31,17.505,17.709,17.377,17.578,104413,0
2005-11-01,17.699,18.058,17.332,17.415,316830,0
2005-11-02,17.332,17.993,17.248,17.791,142081,0
2005-11-03,17.836,18.112,17.746,17.902,71750,0
2005-11-04,17.993,18.039,17.902,17.938,53674,0
2005-11-07,18.03,18.058,17.911,17.938,60753,0
2005-11-08,17.902,18.068,17.902,17.92,61406,0
2005-11-09,17.902,17.956,17.826,17.826,48774,0
2005-11-10,17.819,18.148,17.578,18.077,94176,0
2005-11-11,18.148,18.195,17.983,18.094,49972,0
2005-11-14,18.186,18.195,17.938,17.974,63910,0
2005-11-15,17.902,18.058,17.819,17.929,104086,0
2005-11-16,17.948,18.058,17.774,17.92,130979,0
2005-11-17,17.911,18.268,17.874,18.231,53462,0
2005-11-18,18.389,18.389,17.755,17.783,206213,0
2005-11-21,17.68,17.911,17.578,17.578,207843,0
2005-11-22,17.56,17.791,17.296,17.578,199242,0
2005-11-23,17.551,17.624,17.36,17.496,113341,0
2005-11-25,17.699,18.314,17.699,18.186,171807,0
2005-11-28,18.203,18.397,17.948,17.948,153079,0
2005-11-29,18.068,18.167,17.948,17.965,77412,0
2005-11-30,18.03,18.121,17.746,17.791,72294,0
2005-12-01,17.911,18.259,17.765,18.158,139471,0
2005-12-02,19.27,19.37,18.554,18.554,341110,0
2005-12-05,18.563,18.799,18.471,18.608,156781,0
2005-12-06,18.617,18.727,18.195,18.416,118566,0
2005-12-07,18.397,18.608,18.305,18.536,63692,0
2005-12-08,18.536,18.554,18.195,18.333,95376,0
2005-12-09,18.333,18.426,18.094,18.129,74253,0
2005-12-12,18.231,18.352,18.158,18.249,67829,0
2005-12-13,18.222,18.443,18.148,18.379,74798,0
2005-12-14,18.36,18.572,18.259,18.397,75233,0
2005-12-15,18.462,18.481,18.314,18.452,53785,0
2005-12-16,18.536,18.599,18.397,18.536,129016,0
2005-12-19,18.59,18.626,18.314,18.517,100822,0
2005-12-20,18.379,18.554,18.002,18.121,215469,0
2005-12-21,18.121,18.121,14.659,15.603,1375759,0
2005-12-22,16.091,16.339,15.676,16.238,576063,0
2005-12-23,16.423,16.423,16.247,16.321,207410,0
2005-12-27,16.423,16.548,16.229,16.358,200983,0
2005-12-28,16.461,16.586,16.294,16.414,104737,0
2005-12-29,16.368,16.469,16.211,16.414,83508,0
2005-12-30,16.257,16.478,16.202,16.331,167342,0
2006-01-03,16.211,16.257,15.771,16.053,415798,0
2006-01-04,16.082,16.504,16.072,16.414,224395,0
2006-01-05,16.414,16.9,16.339,16.89,280030,0
2006-01-06,16.837,16.89,16.752,16.771,169629,0
2006-01-09,16.9,16.9,16.548,16.653,103651,0
2006-01-10,16.672,16.9,16.586,16.9,115843,0
2006-01-11,16.837,17.157,16.653,17.13,239202,0
2006-01-12,17.092,17.092,16.548,16.596,168651,0
2006-01-13,16.54,16.762,16.396,16.762,136749,0
2006-01-17,16.495,16.624,16.175,16.461,188352,0
2006-01-18,16.129,16.257,15.301,15.855,671983,0
2006-01-19,15.855,16.211,15.799,16.129,195868,0
2006-01-20,16.165,16.387,15.944,16.368,271757,0
2006-01-23,16.377,16.377,16.175,16.313,119217,0
2006-01-24,16.294,16.368,16.11,16.285,156675,0
2006-01-25,16.165,16.368,16.007,16.193,235937,0
2006-01-26,15.988,16.285,15.911,16.202,100706,0
2006-01-27,16.202,16.285,15.883,16.276,163858,0
2006-01-30,16.193,16.266,15.883,15.944,169084,0
2006-01-31,15.883,16.221,15.799,16.202,163967,0
2006-02-01,16.12,16.504,16.091,16.452,205884,0
2006-02-02,16.294,16.321,16.044,16.101,141430,0
2006-02-03,15.892,16.257,15.892,16.044,241052,0
2006-02-06,16.044,16.605,16.034,16.504,306375,0
2006-02-07,16.387,16.504,16.091,16.165,101038,0
2006-02-08,16.091,16.238,16.072,16.211,70662,0
2006-02-09,16.12,16.221,16.082,16.082,187157,0
2006-02-10,16.082,16.193,16.063,16.091,173110,0
2006-02-13,16.156,16.396,16.034,16.349,283624,0
2006-02-14,16.276,16.495,16.063,16.091,199242,0
2006-02-15,16.072,16.387,16.072,16.285,104521,0
2006-02-16,16.229,16.495,16.175,16.461,96026,0
2006-02-17,16.405,16.405,16.12,16.175,114649,0
2006-02-21,16.193,16.238,16.101,16.175,89714,0
2006-02-22,16.091,16.423,16.091,16.414,97008,0
2006-02-23,16.377,16.461,16.238,16.377,102887,0
2006-02-24,16.414,16.423,16.303,16.396,91566,0
2006-02-27,16.504,16.653,16.423,16.461,203490,0
2006-02-28,16.331,16.387,16.12,16.175,174744,0
2006-03-01,16.276,16.294,16.184,16.285,119111,0
2006-03-02,16.202,16.414,16.11,16.377,233323,0
2006-03-03,16.313,16.377,16.294,16.368,117585,0
2006-03-06,16.321,16.368,16.238,16.303,188352,0
2006-03-07,16.294,16.368,16.238,16.358,182152,0
2006-03-08,16.257,16.368,16.221,16.257,122051,0
2006-03-09,16.175,16.331,16.091,16.221,106698,0
2006-03-10,16.175,16.423,16.175,16.377,116170,0
2006-03-13,16.294,16.387,16.257,16.331,85902,0
2006-03-14,16.294,16.423,16.257,16.368,121940,0
2006-03-15,16.349,16.414,16.294,16.405,58794,0
2006-03-16,16.358,16.586,16.349,16.558,115190,0
2006-03-17,16.558,16.672,16.461,16.558,45074,0
2006-03-20,16.495,16.69,16.387,16.423,136097,0
2006-03-21,16.368,16.532,16.202,16.504,171262,0
2006-03-22,16.452,16.461,16.247,16.387,121834,0
2006-03-23,16.339,16.567,16.339,16.532,75343,0
2006-03-24,16.485,16.662,16.485,16.567,71533,0
2006-03-27,16.495,16.586,16.339,16.513,91240,0
2006-03-28,16.423,16.504,16.294,16.396,109094,0
2006-03-29,16.433,16.643,16.339,16.495,112363,0
2006-03-30,16.294,16.596,16.285,16.495,189989,0
2006-03-31,16.522,16.548,16.339,16.442,140884,0
2006-04-03,16.504,16.662,16.349,16.504,135331,0
2006-04-04,16.596,16.745,16.504,16.532,158086,0
2006-04-05,16.586,16.605,16.294,16.596,145348,0
2006-04-06,16.615,16.615,16.405,16.532,124444,0
2006-04-07,16.532,16.586,16.396,16.469,106807,0
2006-04-10,16.532,16.69,16.368,16.414,89170,0
2006-04-11,16.368,16.368,16.091,16.101,247802,0
2006-04-12,16.12,16.221,16.044,16.091,68374,0
2006-04-13,16.034,16.175,16.034,16.175,97659,0
2006-04-17,16.11,16.452,16.091,16.091,104848,0
2006-04-18,16.063,16.522,16.044,16.513,260865,0
2006-04-19,16.68,16.736,16.175,16.229,388580,0
2006-04-20,16.504,17.036,16.504,17.011,514985,0
2006-04-21,17.001,17.13,16.771,16.855,197937,0
2006-04-24,16.89,16.9,16.586,16.662,138707,0
2006-04-25,16.596,16.736,16.461,16.577,131958,0
2006-04-26,16.485,16.863,16.485,16.771,136097,0
2006-04-27,16.586,16.672,16.423,16.558,91891,0
2006-04-28,16.423,16.605,16.423,16.522,137838,0
2006-05-01,16.532,16.798,16.452,16.586,224286,0
2006-05-02,16.548,16.577,16.368,16.414,183349,0
2006-05-03,16.358,16.69,16.358,16.522,160701,0
2006-05-04,16.485,16.643,16.423,16.558,103651,0
2006-05-05,16.605,16.662,16.513,16.634,74690,0
2006-05-08,16.461,16.708,16.423,16.567,74253,0
2006-05-09,16.532,16.558,16.377,16.423,96790,0
2006-05-10,16.368,16.532,16.238,16.461,101363,0
2006-05-11,16.396,16.396,15.676,15.762,235826,0
2006-05-12,15.714,15.928,15.676,15.733,123249,0
2006-05-15,15.771,15.902,15.695,15.865,98968,0
2006-05-16,15.846,15.911,15.714,15.818,87973,0
2006-05-17,15.771,15.928,15.531,15.541,147855,0
2006-05-18,15.638,15.638,15.494,15.523,66850,0
2006-05-19,15.603,15.846,15.514,15.714,107678,0
2006-05-22,15.695,15.705,15.376,15.413,173331,0
2006-05-23,15.485,15.551,14.963,14.963,281988,0
2006-05-24,14.927,15.209,14.788,15.071,185961,0
2006-05-25,15.247,15.301,15.062,15.238,128911,0
2006-05-26,15.238,15.247,15.043,15.043,118347,0
2006-05-30,15.062,15.134,14.909,14.981,131740,0
2006-05-31,15.024,15.071,14.853,14.909,178559,0
2006-06-01,14.853,15.358,14.844,15.209,169520,0
2006-06-02,15.376,15.577,15.125,15.451,205667,0
2006-06-05,15.46,15.514,15.266,15.284,97881,0
2006-06-06,15.32,15.603,15.257,15.485,211544,0
2006-06-07,15.551,15.577,15.266,15.349,101146,0
2006-06-08,15.154,15.432,15.144,15.349,139360,0
2006-06-09,15.33,15.423,15.182,15.266,81547,0
2006-06-12,15.228,15.32,15.089,15.089,115296,0
2006-06-13,14.981,15.266,14.972,15.015,149594,0
2006-06-14,14.909,15.125,14.909,15.033,110943,0
2006-06-15,15.062,15.228,15.062,15.116,59989,0
2006-06-16,15.116,15.603,15.116,15.504,127603,0
2006-06-19,15.595,15.611,15.349,15.395,96026,0
2006-06-20,15.339,15.339,15.062,15.125,76977,0
2006-06-21,15.293,15.771,15.293,15.619,153406,0
2006-06-22,15.551,15.629,15.386,15.477,127057,0
2006-06-23,15.477,15.855,15.191,15.771,108768,0
2006-06-26,15.771,15.928,15.667,15.723,217973,0
2006-06-27,15.79,15.883,15.56,15.56,39303,0
2006-06-28,15.577,15.799,15.577,15.603,54546,0
2006-06-29,15.585,16.072,15.585,15.883,111598,0
2006-06-30,15.865,16.091,15.781,15.883,193252,0
2006-07-03,15.962,16.405,15.846,16.303,102887,0
2006-07-05,16.387,16.396,15.667,15.742,151338,0
2006-07-06,15.676,15.883,15.395,15.619,289394,0
2006-07-07,15.577,15.676,15.469,15.638,82528,0
2006-07-10,15.629,15.629,15.301,15.395,85794,0
2006-07-11,15.311,15.441,15.276,15.432,80678,0
2006-07-12,15.368,15.551,15.228,15.376,74253,0
2006-07-13,15.266,15.469,15.062,15.191,85688,0
2006-07-14,15.116,15.301,15.062,15.191,95811,0
2006-07-17,15.108,15.551,15.108,15.514,328153,0
2006-07-18,15.451,15.451,14.741,15.108,250961,0
2006-07-19,15.809,17.248,15.676,16.717,700291,0
2006-07-20,16.643,16.736,16.504,16.69,228534,0
2006-07-21,16.662,16.752,16.577,16.672,149815,0
2006-07-24,16.634,16.762,16.461,16.708,185091,0
2006-07-25,16.586,16.881,16.558,16.871,168863,0
2006-07-26,16.752,17.065,16.752,16.964,143390,0
2006-07-27,17.011,17.277,16.855,17.011,200766,0
2006-07-28,17.029,17.315,17.029,17.315,124555,0
2006-07-31,17.267,17.387,17.23,17.341,152319,0
2006-08-01,17.258,17.578,17.248,17.387,191406,0
2006-08-02,17.387,17.699,17.387,17.578,150688,0
2006-08-03,17.425,17.948,17.425,17.874,134134,0
2006-08-04,17.826,17.993,17.461,17.624,139579,0
2006-08-07,17.496,17.765,17.496,17.699,130106,0
2006-08-08,17.68,17.864,17.643,17.746,95702,0
2006-08-09,17.826,17.938,17.826,17.855,133918,0
2006-08-10,17.819,17.965,17.709,17.911,121615,0
2006-08-11,17.783,17.938,17.755,17.819,57593,0
2006-08-14,17.746,18.148,17.728,18.148,142302,0
2006-08-15,18.148,18.718,18.148,18.452,88297,0
2006-08-16,18.407,18.772,18.333,18.654,132501,0
2006-08-17,18.49,18.894,18.407,18.499,171590,0
2006-08-18,18.379,18.846,18.342,18.846,122268,0
2006-08-21,18.526,18.799,18.481,18.608,124116,0
2006-08-22,18.599,18.827,18.599,18.818,91346,0
2006-08-23,18.827,18.846,18.554,18.754,91456,0
2006-08-24,18.772,18.772,18.416,18.599,115084,0
2006-08-25,18.517,18.599,18.397,18.572,29831,0
2006-08-28,18.481,18.772,18.407,18.692,148940,0
2006-08-29,18.608,18.772,18.526,18.727,74037,0
2006-08-30,18.727,18.772,18.342,18.499,284819,0
2006-08-31,18.443,18.49,18.285,18.397,172459,0
2006-09-01,18.397,18.682,18.397,18.517,103976,0
2006-09-05,18.443,18.481,18.37,18.471,185853,0
2006-09-06,18.397,18.397,18.213,18.314,134246,0
2006-09-07,18.103,18.572,17.911,18.554,184000,0
2006-09-08,18.682,18.727,18.305,18.563,234301,0
2006-09-11,18.563,18.79,18.517,18.636,198262,0
2006-09-12,18.636,18.884,18.636,18.865,143823,0
2006-09-13,18.856,19.324,18.799,19.307,246059,0
2006-09-14,19.141,19.821,19.141,19.491,405455,0
2006-09-15,19.491,19.682,19.289,19.407,269360,0
2006-09-18,19.289,19.407,19.105,19.15,276003,0
2006-09-19,19.279,19.37,19.141,19.141,326085,0
2006-09-20,19.086,19.602,19.086,19.379,206863,0
2006-09-21,19.279,19.307,18.949,18.986,258145,0
2006-09-22,18.958,19.059,18.903,18.968,110617,0
2006-09-25,18.94,19.124,18.913,18.968,170065,0
2006-09-26,18.977,19.583,18.894,19.583,184218,0
2006-09-27,19.602,19.692,19.37,19.637,194781,0
2006-09-28,19.307,19.317,18.563,18.931,442144,0
2006-09-29,18.894,18.977,18.746,18.837,253465,0
2006-10-02,18.837,18.931,18.563,18.581,212965,0
2006-10-03,18.71,18.968,18.581,18.718,202183,0
2006-10-04,18.636,18.968,18.563,18.931,78173,0
2006-10-05,18.799,19.361,18.481,19.361,162987,0
2006-10-06,19.37,19.37,19.023,19.194,132064,0
2006-10-09,19.059,19.184,18.865,19.114,103867,0
2006-10-10,19.041,19.168,18.968,18.968,81003,0
2006-10-11,18.875,19.124,18.71,19.059,60098,0
2006-10-12,19.141,19.184,18.949,19.041,68263,0
2006-10-13,18.913,19.203,18.875,19.124,49430,0
2006-10-16,19.279,19.682,19.222,19.637,243119,0
2006-10-17,19.453,19.602,18.986,19.251,150466,0
2006-10-18,19.699,20.226,19.289,19.923,335994,0
2006-10-19,19.811,19.877,19.324,19.324,225267,0
2006-10-20,19.203,19.37,19.005,19.141,160047,0
2006-10-23,19.682,20.06,19.444,19.985,351232,0
2006-10-24,20.041,20.041,19.692,19.783,205557,0
2006-10-25,19.886,19.995,19.692,19.84,246821,0
2006-10-26,19.886,20.188,19.83,20.132,146657,0
2006-10-27,20.013,20.217,20.004,20.023,110181,0
2006-10-30,19.896,20.435,19.849,20.309,213070,0
2006-10-31,20.318,20.326,19.699,19.867,218298,0
2006-11-01,19.802,20.086,19.792,19.849,217644,0
2006-11-02,20.179,20.179,19.923,20.041,175724,0
2006-11-03,20.069,20.132,19.867,19.941,91781,0
2006-11-06,20.382,20.426,20.142,20.28,115084,0
2006-11-07,20.253,20.426,20.132,20.179,91346,0
2006-11-08,20.179,20.537,20.06,20.52,162116,0
2006-11-09,20.51,20.52,20.198,20.354,62498,0
2006-11-10,20.28,20.537,20.188,20.537,60208,0
2006-11-13,20.426,20.629,20.345,20.619,114535,0
2006-11-14,20.629,20.86,20.501,20.831,123355,0
2006-11-15,20.703,21.042,20.629,20.787,88737,0
2006-11-16,20.921,21.217,20.777,21.217,167885,0
2006-11-17,21.235,21.244,20.877,21.235,135331,0
2006-11-20,21.125,21.574,20.913,21.254,210350,0
2006-11-21,20.426,21.465,19.388,21.438,217861,0
2006-11-22,20.629,21.125,20.629,21.032,225372,0
2006-11-24,20.61,21.069,20.61,20.968,41914,0
2006-11-27,20.877,20.94,20.712,20.787,154603,0
2006-11-28,20.831,21.163,20.831,21.163,282970,0
2006-11-29,21.05,21.319,20.995,21.254,128690,0
2006-11-30,21.337,21.446,21.235,21.429,152211,0
2006-12-01,21.429,21.547,21.042,21.355,170500,0
2006-12-04,21.217,21.648,21.172,21.519,126622,0
2006-12-05,21.509,21.742,21.41,21.732,91456,0
2006-12-06,21.713,21.742,21.565,21.619,98748,0
2006-12-07,21.538,21.619,21.41,21.455,121615,0
2006-12-08,21.347,21.465,21.347,21.41,86884,0
2006-12-11,21.347,21.5,21.319,21.402,87643,0
2006-12-12,21.31,21.519,21.291,21.402,78282,0
2006-12-13,21.438,21.565,21.402,21.565,44528,0
2006-12-14,21.61,21.667,21.538,21.557,73383,0
2006-12-15,21.557,21.648,21.509,21.509,112253,0
2006-12-18,21.528,21.833,21.519,21.648,174638,0
2006-12-19,21.574,21.732,21.574,21.648,132395,0
2006-12-20,21.582,21.769,21.582,21.638,123466,0
2006-12-21,21.538,21.742,21.402,21.565,208717,0
2006-12-22,21.565,21.667,21.3,21.509,173441,0
2006-12-26,21.629,21.638,21.383,21.619,118896,0
2006-12-27,21.732,21.88,21.723,21.795,100385,0
2006-12-28,21.87,21.96,21.676,21.897,123682,0
2006-12-29,21.897,21.897,21.704,21.778,81660,0
2007-01-03,21.483,21.723,21.189,21.446,236154,0
2007-01-04,21.355,21.805,21.18,21.778,208281,0
2007-01-05,21.657,21.686,21.207,21.419,182691,0
2007-01-08,21.365,21.619,21.023,21.619,241487,0
2007-01-09,21.519,21.778,21.492,21.591,253791,0
2007-01-10,21.492,21.905,21.419,21.824,241052,0
2007-01-11,21.723,21.943,21.6,21.905,177903,0
2007-01-12,21.824,22.365,21.824,22.365,325103,0
2007-01-16,22.365,22.392,22.125,22.374,470781,0
2007-01-17,24.752,25.377,23.807,24.659,1789816,0
2007-01-18,24.65,24.688,23.852,24.423,654124,0
2007-01-19,24.339,24.339,23.725,24.155,654564,0
2007-01-22,24.174,24.571,24.1,24.33,639212,0
2007-01-23,24.487,24.631,24.313,24.613,313020,0
2007-01-24,24.525,24.908,24.449,24.883,259125,0
2007-01-25,24.908,24.908,24.631,24.688,618637,0
2007-01-26,24.579,24.669,24.294,24.596,406762,0
2007-01-29,24.707,24.891,24.487,24.808,379437,0
2007-01-30,24.955,25.313,24.808,25.313,519665,0
2007-01-31,25.331,25.553,25.047,25.497,918698,0
2007-02-01,25.543,25.947,25.505,25.799,775524,0
2007-02-02,25.753,26.094,25.753,25.984,526089,0
2007-02-05,26.085,26.104,25.781,25.956,440293,0
2007-02-06,26.075,26.196,25.836,26.03,272518,0
2007-02-07,26.067,26.314,26.03,26.212,315305,0
2007-02-08,26.25,26.406,25.864,25.975,376817,0
2007-02-09,25.893,26.139,25.696,25.845,194125,0
2007-02-12,25.696,26.24,25.688,25.984,299386,0
2007-02-13,25.902,25.984,25.505,25.679,299671,0
2007-02-14,25.572,26.085,25.572,25.956,331855,0
2007-02-15,25.947,26.352,25.938,26.269,336426,0
2007-02-16,26.212,26.45,26.205,26.406,318355,0
2007-02-20,26.352,26.774,26.287,26.755,429410,0
2007-02-21,26.801,26.827,26.287,26.827,533492,0
2007-02-22,26.911,27.304,26.673,26.774,357767,0
2007-02-23,26.73,26.738,26.269,26.46,216228,0
2007-02-26,26.506,26.966,26.506,26.938,758524,0
2007-02-27,26.938,26.938,25.497,26.139,946460,0
2007-02-28,26.139,26.139,24.752,25.725,632028,0
2007-03-01,25.763,26.02,24.974,25.893,625804,0
2007-03-02,25.893,26.012,25.35,25.424,380743,0
2007-03-05,25.229,25.257,23.927,24.855,727076,0
2007-03-06,24.108,25.285,24.108,25.166,402624,0
2007-03-07,25.166,25.295,24.908,25.139,552328,0
2007-03-08,25.267,25.679,25.176,25.505,373663,0
2007-03-09,25.543,25.715,25.433,25.553,220801,0
2007-03-12,25.48,25.947,25.462,25.817,313780,0
2007-03-13,25.817,25.817,25.219,25.219,534799,0
2007-03-14,25.103,25.34,24.864,25.238,623752,0
2007-03-15,25.248,25.696,25.166,25.61,231251,0
2007-03-16,25.591,25.817,25.359,25.359,331203,0
2007-03-19,25.562,25.956,25.562,25.902,287759,0
2007-03-20,25.93,25.984,25.706,25.947,183349,0
2007-03-21,25.902,26.636,25.902,26.629,205121,0
2007-03-22,26.73,26.755,26.487,26.73,306160,0
2007-03-23,26.73,26.92,26.591,26.673,89495,0
2007-03-26,26.82,26.82,26.296,26.683,152646,0
2007-03-27,26.646,26.783,26.544,26.544,135008,0
2007-03-28,26.379,26.525,25.947,26.196,356133,0
2007-03-29,26.196,26.196,25.763,26.112,289610,0
2007-03-30,26.231,26.406,25.855,26.278,441057,0
2007-04-02,26.487,26.863,26.167,26.433,463701,0
2007-04-03,26.554,26.765,26.397,26.646,302131,0
2007-04-04,26.646,26.93,26.535,26.863,363536,0
2007-04-05,26.81,26.92,26.646,26.873,213833,0
2007-04-09,26.827,27.022,26.738,26.765,224286,0
2007-04-10,26.738,26.93,26.591,26.711,292660,0
2007-04-11,26.738,26.783,26.352,26.478,344158,0
2007-04-12,26.591,26.619,26.296,26.581,384221,0
2007-04-13,26.61,26.701,26.433,26.683,178338,0
2007-04-16,26.72,26.863,26.711,26.854,276699,0
2007-04-17,26.827,26.863,26.646,26.683,224176,0
2007-04-18,26.692,27.022,26.535,26.72,297484,0
2007-04-19,26.406,26.801,25.581,26.572,407848,0
2007-04-20,26.774,27.226,26.774,27.095,320371,0
2007-04-23,26.845,27.067,26.397,26.544,420862,0
2007-04-24,26.61,26.664,26.121,26.212,468169,0
2007-04-25,26.324,26.397,25.93,26.361,546996,0
2007-04-26,26.352,26.352,25.947,26.196,297122,0
2007-04-27,26.196,26.333,25.966,26.196,341543,0
2007-04-30,26.085,26.196,25.6,25.625,419878,0
2007-05-01,25.543,25.826,25.48,25.643,387305,0
2007-05-02,25.553,26.158,25.553,25.696,357438,0
2007-05-03,25.679,26.058,25.524,25.984,540244,0
2007-05-04,26.002,26.049,25.505,25.836,288197,0
2007-05-07,25.772,26.221,25.734,26.104,271427,0
2007-05-08,26.104,26.158,25.781,25.956,171698,0
2007-05-09,26.02,26.554,25.93,26.433,250630,0
2007-05-10,26.352,26.397,25.688,25.688,366803,0
2007-05-11,25.625,26.158,25.295,26.121,302784,0
2007-05-14,26.002,26.085,25.79,25.836,190490,0
2007-05-15,25.845,26.058,25.515,25.6,161789,0
2007-05-16,25.696,25.893,25.424,25.671,207514,0
2007-05-17,26.196,27.067,26.058,26.738,778900,0
2007-05-18,26.882,27.086,26.45,26.619,357876,0
2007-05-21,26.683,26.81,26.563,26.765,444419,0
2007-05-22,27.793,28.334,27.73,28.105,1261958,0
2007-05-23,28.317,28.921,28.058,28.326,1608535,0
2007-05-24,28.363,28.363,27.397,27.453,868614,0
2007-05-25,27.894,27.894,27.323,27.444,408939,0
2007-05-29,27.526,27.545,26.792,26.901,687877,0
2007-05-30,26.901,27.536,26.774,26.956,1148752,0
2007-05-31,27.564,27.564,27.086,27.387,458599,0
2007-06-01,27.765,27.765,27.387,27.397,530479,0
2007-06-04,27.406,27.406,27.04,27.161,632462,0
2007-06-05,27.217,27.217,26.221,26.314,1343968,0
2007-06-06,26.361,26.406,25.921,26.104,819608,0
2007-06-07,26.03,26.075,25.103,25.359,860559,0
2007-06-08,25.359,25.581,25.103,25.553,430962,0
2007-06-11,25.572,25.781,25.462,25.653,323531,0
2007-06-12,25.6,25.6,25.047,25.074,273278,0
2007-06-13,25.093,25.35,24.891,25.276,411007,0
2007-06-14,25.331,25.424,25.129,25.184,201204,0
2007-06-15,25.184,25.497,25.074,25.139,283079,0
2007-06-18,25.443,25.47,25.157,25.35,409700,0
2007-06-19,25.157,25.443,25.139,25.313,249873,0
2007-06-20,25.48,25.48,24.993,25.093,288524,0
2007-06-21,25.047,25.074,24.631,24.974,276763,0
2007-06-22,25.011,25.21,24.145,24.239,829092,0
2007-06-25,24.239,24.516,24.028,24.249,330767,0
2007-06-26,24.249,24.8,24.201,24.478,284603,0
2007-06-27,24.265,24.659,24.164,24.65,334468,0
2007-06-28,24.688,24.697,24.349,24.478,163746,0
2007-06-29,24.506,24.659,23.927,24.349,586842,0
2007-07-02,24.449,24.596,24.211,24.413,477422,0
2007-07-03,24.535,25.011,24.535,24.983,341761,0
2007-07-05,24.955,24.955,24.478,24.562,282207,0
2007-07-06,24.562,24.808,24.487,24.752,277414,0
2007-07-09,24.752,24.752,24.349,24.487,494405,0
2007-07-10,24.376,24.449,24.01,24.22,837366,0
2007-07-11,24.1,24.358,23.992,24.358,421351,0
2007-07-12,24.423,24.752,24.265,24.752,386508,0
2007-07-13,24.622,24.743,24.468,24.589,256838,0
2007-07-16,24.487,24.516,24.229,24.395,270447,0
2007-07-17,24.313,24.891,24.304,24.781,417868,0
2007-07-18,24.571,24.613,24.211,24.468,300608,0
2007-07-19,24.571,24.631,24.249,24.404,208822,0
2007-07-20,24.304,24.697,23.927,24.294,540461,0
2007-07-23,24.192,24.468,24.127,24.229,310405,0
2007-07-24,24.752,24.752,23.596,24.33,1135796,0
2007-07-25,24.497,24.516,23.817,24.22,800023,0
2007-07-26,24.091,24.091,23.513,23.605,697789,0
2007-07-27,23.669,23.936,23.33,23.734,600017,0
2007-07-30,23.752,23.834,23.513,23.669,342962,0
2007-07-31,23.688,23.963,23.128,23.209,568441,0
2007-08-01,23.182,23.734,22.688,23.725,691364,0
2007-08-02,23.807,24.33,23.513,24.037,569421,0
2007-08-03,24.019,24.155,23.412,23.431,358856,0
2007-08-06,23.467,23.973,22.953,23.752,491141,0
2007-08-07,23.587,24.201,23.56,23.888,653366,0
2007-08-08,23.842,24.349,23.522,24.084,683954,0
2007-08-09,23.495,23.587,22.632,22.714,709547,0
2007-08-10,22.632,22.886,22.219,22.511,620049,0
2007-08-13,22.66,23.346,22.503,23.155,525871,0
2007-08-14,23.1,23.1,22.53,22.603,493208,0
2007-08-15,22.697,23.623,22.697,22.834,390538,0
2007-08-16,22.493,23.293,22.455,22.943,547102,0
2007-08-17,23.182,23.458,22.877,23.32,442690,0
2007-08-20,23.228,23.228,22.761,22.843,346225,0
2007-08-21,22.678,23.355,22.678,23.109,222544,0
2007-08-22,23.119,23.355,23.028,23.293,255750,0
2007-08-23,23.191,23.374,23.072,23.238,152752,0
2007-08-24,23.063,23.56,22.99,23.55,187048,0
2007-08-27,23.467,23.596,23.109,23.109,245409,0
2007-08-28,23.109,23.109,22.67,22.67,173441,0
2007-08-29,22.859,23.109,22.641,23.045,181715,0
2007-08-30,22.722,23.182,22.722,22.915,177468,0
2007-08-31,22.943,23.138,22.843,22.886,204469,0
2007-09-04,22.859,23.312,22.77,23.119,197502,0
2007-09-05,22.953,23.045,22.613,22.796,347316,0
2007-09-06,22.697,22.697,22.219,22.575,365062,0
2007-09-07,22.282,22.337,22.014,22.228,290807,0
2007-09-10,22.219,22.427,22.144,22.256,491573,0
2007-09-11,22.274,23.109,22.274,23.109,346334,0
2007-09-12,23.147,23.2,22.859,23.09,221999,0
2007-09-13,23.172,23.182,22.78,22.905,206319,0
2007-09-14,22.714,23.172,22.678,23.172,149815,0
2007-09-17,23.054,23.264,22.834,22.999,412095,0
2007-09-18,22.934,23.302,22.859,23.256,351126,0
2007-09-19,23.246,23.513,23.155,23.448,387053,0
2007-09-20,23.312,23.33,22.905,22.905,257382,0
2007-09-21,22.943,23.209,22.943,23.128,242794,0
2007-09-24,23.109,23.119,22.905,22.934,216228,0
2007-09-25,22.896,22.934,22.613,22.706,523257,0
2007-09-26,22.706,23.182,22.697,23.138,380196,0
2007-09-27,23.346,23.448,23.138,23.448,227333,0
2007-09-28,23.33,23.346,22.868,22.924,326194,0
2007-10-01,22.824,23.246,22.78,22.99,414817,0
2007-10-02,23.1,23.264,22.905,23.219,154496,0
2007-10-03,23.09,23.33,22.99,23.283,185198,0
2007-10-04,23.209,23.365,23.028,23.109,216882,0
2007-10-05,23.182,23.578,23.138,23.56,196521,0
2007-10-08,23.596,23.936,23.541,23.86,162987,0
2007-10-09,23.927,24.1,23.908,24.084,225483,0
2007-10-10,24.084,24.084,23.86,23.992,202835,0
2007-10-11,23.982,24.1,23.762,23.834,251830,0
2007-10-12,23.734,24.037,23.477,23.659,163095,0
2007-10-15,23.605,23.752,23.246,23.393,187813,0
2007-10-16,23.384,23.448,22.943,23.246,204359,0
2007-10-17,23.312,23.55,22.78,23.256,304417,0
2007-10-18,23.293,23.441,23.035,23.384,241162,0
2007-10-19,23.109,23.431,22.788,22.915,596968,0
2007-10-22,22.697,23.219,22.558,23.109,415688,0
2007-10-23,23.917,24.64,23.781,24.137,671007,0
2007-10-24,23.888,24.771,23.852,24.725,848906,0
2007-10-25,24.65,24.707,24.164,24.257,526416,0
2007-10-26,24.257,24.404,23.028,24.137,1250985,0
2007-10-29,24.441,25.572,24.441,25.148,993605,0
2007-10-30,25.148,25.295,23.431,24.1,1985575,0
2007-10-31,24.239,24.8,24.183,24.725,917283,0
2007-11-01,24.349,24.622,23.879,24.386,516722,0
2007-11-02,24.571,25.166,24.174,24.669,1414193,0
2007-11-05,24.413,24.544,23.659,24.074,822233,0
2007-11-06,24.091,24.525,23.79,24.164,403931,0
2007-11-07,23.927,24.33,23.513,23.669,885848,0
2007-11-08,23.531,24.423,23.531,24.275,864243,0
2007-11-09,24.118,24.174,23.605,24.055,530554,0
2007-11-12,23.781,24.497,23.56,23.771,717495,0
2007-11-13,23.669,24.084,23.513,24.065,618778,0
2007-11-14,24.155,24.918,23.982,24.145,643184,0
2007-11-15,24.183,24.22,23.264,23.541,693867,0
2007-11-16,23.605,23.605,22.924,23.312,527505,0
2007-11-19,23.182,23.477,22.697,22.814,380196,0
2007-11-20,23.009,23.09,22.66,22.843,341110,0
2007-11-21,22.437,23.054,22.437,22.622,306488,0
2007-11-23,22.678,23.927,22.678,23.614,479491,0
2007-11-26,23.879,23.879,22.474,22.474,691580,0
2007-11-27,22.474,22.859,22.383,22.613,332398,0
2007-11-28,22.999,23.164,22.697,23.035,369202,0
2007-11-29,23.109,23.128,22.722,22.943,201095,0
2007-11-30,23.485,23.485,22.896,23.138,641717,0
2007-12-03,23.384,23.384,22.834,23.063,437997,0
2007-12-04,23.191,23.274,22.282,22.292,705189,0
2007-12-05,22.484,22.539,21.88,22.219,495495,0
2007-12-06,22.153,22.455,21.88,22.446,696590,0
2007-12-07,22.446,22.603,22.005,22.347,470566,0
2007-12-10,22.446,22.751,22.238,22.751,362848,0
2007-12-11,22.843,23.908,22.66,23.55,927579,0
2007-12-12,23.879,24.339,22.383,23.283,937209,0
2007-12-13,23.109,23.825,23.054,23.762,556573,0
2007-12-14,23.678,24.01,23.147,23.771,634097,0
2007-12-17,23.927,24.275,23.56,24.055,830955,0
2007-12-18,23.879,24.697,23.762,24.613,1071995,0
2007-12-19,23.2,24.589,22.365,23.422,1159373,0
2007-12-20,23.79,24.321,23.374,23.963,1035962,0
2007-12-21,24.019,24.589,23.578,24.478,657500,0
2007-12-24,24.349,24.937,24.313,24.918,363757,0
2007-12-26,24.855,25.505,24.487,25.387,674596,0
2007-12-27,24.908,25.808,24.908,25.591,845207,0
2007-12-28,26.039,26.497,25.562,25.826,660820,0
2007-12-31,25.515,27.095,25.515,25.715,9449851,0
2008-01-02,25.715,25.893,24.459,24.762,4918193,0
2008-01-03,24.826,25.055,23.65,24.065,3928692,0
2008-01-04,23.879,24.055,23.128,23.138,1984586,0
2008-01-07,23.09,23.32,22.788,23.018,1683452,0
2008-01-08,23.09,23.09,21.098,21.098,3145849,0
2008-01-09,20.958,21.574,20.638,21.272,2334932,0
2008-01-10,21.078,22.134,21.078,22.062,1160577,0
2008-01-11,22.024,22.024,20.646,20.74,1802749,0
2008-01-14,20.869,21.116,20.619,20.94,847165,0
2008-01-15,20.646,20.958,19.754,19.985,1887739,0
2008-01-16,19.858,20.581,19.849,19.933,2222439,0
2008-01-17,19.95,20.207,18.931,18.931,1719700,0
2008-01-18,19.076,19.352,18.36,18.581,2430172,0
2008-01-22,18.692,19.023,17.634,18.701,2767317,0
2008-01-23,17.911,19.528,17.23,19.342,3718022,0
2008-01-24,19.63,21.582,18.846,20.581,2921785,0
2008-01-25,20.61,20.675,19.877,20.426,2613686,0
2008-01-28,20.501,20.537,19.849,20.537,1230509,0
2008-01-29,20.629,20.95,20.364,20.921,1411827,0
2008-01-30,20.877,21.198,20.591,20.831,1563244,0
2008-01-31,20.426,21.365,20.151,21.217,1680201,0
2008-02-01,21.18,21.629,19.995,21.538,1746182,0
2008-02-04,21.455,21.788,20.94,21.069,970924,0
2008-02-05,20.646,20.977,20.408,20.408,1220376,0
2008-02-06,20.318,20.841,20.023,20.095,933085,0
2008-02-07,20.023,20.416,19.941,20.271,1106441,0
2008-02-08,20.05,20.61,19.877,20.069,826940,0
2008-02-11,19.958,20.217,19.583,20.013,729568,0
2008-02-12,20.236,20.777,20.05,20.416,850923,0
2008-02-13,20.537,21.005,20.537,20.877,897324,0
2008-02-14,20.85,21.05,20.39,20.445,868907,0
2008-02-15,20.382,20.382,20.077,20.309,653474,0
2008-02-19,20.326,20.545,19.923,20.05,1127145,0
2008-02-20,19.914,20.529,19.754,20.529,1045365,0
2008-02-21,20.554,20.666,20.123,20.217,1204824,0
2008-02-22,20.703,21.032,20.435,20.986,1817170,0
2008-02-25,20.958,21.217,20.656,21.088,1070033,0
2008-02-26,20.968,21.629,20.94,21.329,1062584,0
2008-02-27,21.329,21.951,21.329,21.686,758658,0
2008-02-28,21.455,21.483,20.995,21.098,977331,0
2008-02-29,20.986,20.986,20.335,20.416,995618,0
2008-03-03,20.482,20.796,20.29,20.581,722782,0
2008-03-04,20.453,20.869,20.345,20.76,1066279,0
2008-03-05,20.76,21.032,20.666,20.904,828745,0
2008-03-06,20.869,20.895,20.435,20.472,855103,0
2008-03-07,20.271,20.76,20.217,20.52,1014178,0
2008-03-10,20.39,20.435,19.958,20.104,1316485,0
2008-03-11,20.895,20.895,19.985,20.638,1647854,0
2008-03-12,20.638,20.823,20.161,20.17,1471133,0
2008-03-13,20.104,20.262,19.621,20.032,1149164,0
2008-03-14,20.032,20.345,19.546,20.023,1080731,0
2008-03-17,19.745,20.17,19.453,19.933,1361717,0
2008-03-18,20.142,20.777,20.032,20.777,1132538,0
2008-03-19,20.721,21.125,20.52,20.52,947299,0
2008-03-20,20.28,21.014,20.132,20.921,1850807,0
2008-03-24,20.977,21.519,20.921,21.207,1067274,0
2008-03-25,21.244,21.574,21.032,21.419,833580,0
2008-03-26,21.263,21.429,21.098,21.189,732479,0
2008-03-27,21.465,22.201,21.272,22.033,1806149,0
2008-03-28,21.978,22.115,21.582,21.638,629996,0
2008-03-31,21.638,21.978,21.329,21.732,760394,0
2008-04-01,21.887,22.896,21.557,22.896,1107611,0
2008-04-02,21.528,23.669,21.528,23.659,1670648,0
2008-04-03,23.448,23.734,23.384,23.669,1198064,0
2008-04-04,23.743,24.028,23.412,23.936,694485,0
2008-04-07,24.449,24.449,23.246,23.365,649891,0
2008-04-08,23.164,23.384,23.045,23.337,402844,0
2008-04-09,23.495,23.495,22.714,22.78,619290,0
2008-04-10,22.78,22.877,22.311,22.697,698876,0
2008-04-11,22.383,22.613,22.329,22.374,569104,0
2008-04-14,22.32,22.402,22.062,22.219,465950,0
2008-04-15,22.228,22.402,21.833,22.043,667851,0
2008-04-16,22.329,22.77,22.292,22.742,741961,0
2008-04-17,22.511,22.924,22.311,22.484,1191165,0
2008-04-18,22.558,22.962,22.558,22.905,1132791,0
2008-04-21,22.697,22.77,22.474,22.678,809367,0
2008-04-22,22.474,22.678,22.301,22.427,652182,0
2008-04-23,23.238,23.283,22.347,23.045,626010,0
2008-04-24,23.147,23.688,23.054,23.32,614019,0
2008-04-25,23.355,23.412,22.877,23.337,497245,0
2008-04-28,23.246,23.448,22.999,23.182,782280,0
2008-04-29,22.503,22.503,21.475,21.814,1661599,0
2008-04-30,22.043,22.409,21.676,21.862,1553382,0
2008-05-01,21.905,22.409,21.88,22.402,1225923,0
2008-05-02,22.567,22.632,22.32,22.446,569409,0
2008-05-05,22.301,22.651,22.219,22.503,602690,0
2008-05-06,22.228,22.905,22.024,22.843,1047197,0
2008-05-07,22.805,23.035,22.484,22.558,1136248,0
2008-05-08,22.632,22.697,22.347,22.484,596565,0
2008-05-09,22.163,22.548,21.897,22.374,442224,0
2008-05-12,22.383,22.622,22.191,22.622,747485,0
2008-05-13,22.761,22.934,22.446,22.859,519345,0
2008-05-14,22.934,23.578,22.859,23.155,766915,0
2008-05-15,23.045,23.063,22.651,22.953,584210,0
2008-05-16,22.868,22.886,22.446,22.761,686962,0
2008-05-19,22.722,22.824,22.53,22.697,451183,0
2008-05-20,22.437,22.78,22.392,22.484,600453,0
2008-05-21,22.437,22.66,21.96,22.07,587724,0
2008-05-22,22.134,22.32,21.852,22.052,470298,0
2008-05-23,22.033,22.115,21.6,21.648,363414,0
2008-05-27,21.61,21.986,21.438,21.96,401080,0
2008-05-28,21.943,22.722,21.905,22.722,875802,0
2008-05-29,22.788,22.868,22.409,22.651,534792,0
2008-05-30,22.751,22.751,22.228,22.521,588870,0
2008-06-02,22.575,23.209,22.575,22.641,941295,0
2008-06-03,22.613,22.834,22.292,22.465,919394,0
2008-06-04,22.474,22.714,22.337,22.594,604593,0
2008-06-05,22.632,23.045,22.455,23.018,746833,0
2008-06-06,22.85,22.85,22.419,22.419,1015613,0
2008-06-09,22.437,22.641,22.153,22.446,785919,0
2008-06-10,22.238,22.548,22.219,22.392,725827,0
2008-06-11,22.337,22.427,22.043,22.106,919072,0
2008-06-12,22.182,22.66,22.182,22.301,856179,0
2008-06-13,22.503,22.697,22.329,22.53,615603,0
2008-06-16,22.427,22.622,22.247,22.446,560713,0
2008-06-17,22.392,22.484,21.934,21.96,606183,0
2008-06-18,21.788,22.005,21.6,21.704,698634,0
2008-06-19,21.61,21.943,21.519,21.87,634357,0
2008-06-20,21.833,21.843,21.254,21.31,938727,0
2008-06-23,21.355,21.648,21.225,21.383,833030,0
2008-06-24,21.272,21.392,20.968,21.05,603810,0
2008-06-25,21.059,21.557,21.059,21.337,511813,0
2008-06-26,21.18,21.198,20.545,20.554,557131,0
2008-06-27,20.529,20.796,20.416,20.537,1872005,0
2008-06-30,20.51,20.814,20.335,20.408,699842,0
2008-07-01,20.06,20.703,20.05,20.646,896172,0
2008-07-02,20.694,20.904,20.318,20.335,838821,0
2008-07-03,20.382,20.823,20.29,20.364,473313,0
2008-07-07,20.372,20.61,20.095,20.309,587871,0
2008-07-08,20.244,21.042,20.151,21.032,822242,0
2008-07-09,20.958,21.263,20.572,20.591,696858,0
2008-07-10,20.675,20.831,20.104,20.463,995447,0
2008-07-11,20.113,20.435,19.84,20.123,583863,0
2008-07-14,20.399,20.562,20.032,20.179,856114,0
2008-07-15,19.976,20.463,19.602,20.095,901178,0
2008-07-16,20.161,20.529,19.941,20.51,704416,0
2008-07-17,20.426,21.069,20.198,21.014,745726,0
2008-07-18,21.005,21.172,20.6,21.134,864252,0
2008-07-21,21.088,21.107,20.675,20.85,464322,0
2008-07-22,20.74,21.042,20.656,20.877,706540,0
2008-07-23,20.94,21.134,20.721,21.023,721041,0
2008-07-24,21.023,21.023,20.6,20.61,573271,0
2008-07-25,20.684,20.777,20.382,20.472,601673,0
2008-07-28,20.372,20.482,20.013,20.013,448113,0
2008-07-29,19.985,20.39,19.985,20.253,749948,0
2008-07-30,20.253,20.501,20.032,20.318,797825,0
2008-07-31,17.444,19.692,15.266,17.983,5997266,0
2008-08-01,18.039,18.039,17.406,17.662,2282892,0
2008-08-04,17.68,17.938,17.425,17.709,1281053,0
2008-08-05,17.893,18.644,17.746,18.526,1270405,0
2008-08-06,18.49,18.581,18.167,18.554,996147,0
2008-08-07,18.397,18.563,18.177,18.295,811049,0
2008-08-08,18.37,19.388,18.268,19.379,1103366,0
2008-08-11,19.232,19.583,19.059,19.361,761993,0
2008-08-12,19.379,19.528,19.15,19.203,918261,0
2008-08-13,19.141,19.203,18.727,18.949,771253,0
2008-08-14,18.682,19.213,18.644,19.059,546194,0
2008-08-15,19.213,19.298,18.996,19.184,640943,0
2008-08-18,19.232,19.27,18.763,18.903,877607,0
2008-08-19,18.148,18.305,17.699,18.002,1430037,0
2008-08-20,17.983,18.167,17.662,17.864,974885,0
2008-08-21,17.496,17.993,17.496,17.938,788666,0
2008-08-22,18.085,18.554,18.058,18.342,1084601,0
2008-08-25,18.195,18.276,17.826,17.883,829637,0
2008-08-26,17.836,17.965,17.728,17.883,662932,0
2008-08-27,17.836,18.121,17.819,18.085,682849,0
2008-08-28,18.203,18.517,18.195,18.426,935976,0
2008-08-29,18.416,18.563,18.222,18.295,554994,0
2008-09-02,18.545,18.782,18.268,18.342,1010067,0
2008-09-03,18.397,18.471,18.058,18.167,1012463,0
2008-09-04,18.158,18.177,17.461,17.479,1042359,0
2008-09-05,17.387,17.578,17.239,17.461,767832,0
2008-09-08,17.874,18.222,17.709,18.077,1342572,0
2008-09-09,18.002,18.259,17.496,17.496,1018554,0
2008-09-10,17.543,17.671,17.351,17.496,712223,0
2008-09-11,17.332,17.406,17.092,17.377,1075797,0
2008-09-12,17.211,17.277,17.036,17.23,751178,0
2008-09-15,16.827,17.02,16.469,16.478,894293,0
2008-09-16,16.266,16.558,16.044,16.522,1056083,0
2008-09-17,16.266,16.266,15.657,15.733,1260908,0
2008-09-18,16.016,16.285,15.125,16.082,2320092,0
2008-09-19,15.358,17.13,15.358,16.567,1433204,0
2008-09-22,16.485,16.513,16.101,16.211,1300088,0
2008-09-23,16.321,16.698,16.202,16.339,1055873,0
2008-09-24,16.368,16.736,16.156,16.495,649449,0
2008-09-25,16.624,16.992,16.532,16.808,1219378,0
2008-09-26,16.349,16.349,15.514,16.025,1850541,0
2008-09-29,15.752,15.971,13.924,14.033,2549011,0
2008-09-30,13.134,15.125,13.134,15.062,2467021,0
2008-10-01,14.825,14.9,14.375,14.575,1551937,0
2008-10-02,14.404,14.575,14.143,14.181,1366441,0
2008-10-03,14.575,15.116,14.043,14.2,2060042,0
2008-10-06,13.841,14.052,12.951,13.511,1700498,0
2008-10-07,13.768,13.998,13.061,13.061,1899429,0
2008-10-08,12.775,13.777,12.427,13.061,1943045,0
2008-10-09,13.061,13.355,12.463,12.491,1567885,0
2008-10-10,10.857,13.31,10.857,12.453,2220909,0
2008-10-13,13.125,13.658,12.463,13.419,1290035,0
2008-10-14,14.265,14.265,12.924,13.382,2183191,0
2008-10-15,13.143,13.253,11.957,11.957,1558435,0
2008-10-16,11.895,12.463,11.454,12.308,1376292,0
2008-10-17,11.995,12.666,11.711,12.308,1693598,0
2008-10-20,12.472,12.546,12.023,12.546,972921,0
2008-10-21,12.28,12.381,11.626,11.711,1211391,0
2008-10-22,11.242,11.535,10.518,10.83,1242569,0
2008-10-23,10.874,11.051,10.316,10.874,1287233,0
2008-10-24,10.243,11.093,10.178,10.849,1201506,0
2008-10-27,10.536,10.966,10.395,10.536,981676,0
2008-10-28,10.849,11.939,10.489,11.92,1218832,0
2008-10-29,11.929,12.243,11.655,11.749,981540,0
2008-10-30,12.125,12.261,11.768,12.033,1214739,0
2008-10-31,11.877,12.649,11.877,12.62,1329473,0
2008-11-03,12.537,12.849,12.472,12.602,756395,0
2008-11-04,12.859,13.052,12.583,12.987,1423032,0
2008-11-05,12.877,13.033,12.179,12.206,988635,0
2008-11-06,12.106,12.243,11.464,11.562,752252,0
2008-11-07,11.711,11.929,11.436,11.758,671660,0
2008-11-10,12.005,12.188,11.473,11.626,607939,0
2008-11-11,11.544,11.544,10.866,11.022,783056,0
2008-11-12,10.821,11.003,10.627,10.627,669052,0
2008-11-13,10.655,11.848,10.34,11.848,1310544,0
2008-11-14,11.562,11.957,11.112,11.169,875255,0
2008-11-17,11.032,11.739,10.928,11.307,1207328,0
2008-11-18,11.381,11.454,10.938,11.288,1140641,0
2008-11-19,11.288,11.674,10.618,10.655,1259692,0
2008-11-20,10.442,10.947,10.039,10.056,1487932,0
2008-11-21,10.093,10.461,9.514,10.413,2684835,0
2008-11-24,10.627,11.525,10.358,11.307,1342343,0
2008-11-25,11.5,11.794,11.197,11.758,1341064,0
2008-11-26,11.491,12.4,11.427,12.316,924920,0
2008-11-28,12.169,13.107,12.07,13.107,642503,0
2008-12-01,13.043,13.162,11.967,11.967,1811512,0
2008-12-02,12.197,12.766,12.041,12.491,1260046,0
2008-12-03,12.07,12.463,11.758,12.373,1410437,0
2008-12-04,12.63,13.015,11.895,12.051,1407880,0
2008-12-05,11.758,12.4,11.571,12.4,1049713,0
2008-12-08,12.602,13.005,12.51,12.684,1900509,0
2008-12-09,12.472,12.84,12.326,12.427,732725,0
2008-12-10,12.556,12.969,12.482,12.794,1104704,0
2008-12-11,12.649,12.951,12.234,12.344,981678,0
2008-12-12,11.976,12.684,11.895,12.574,938247,0
2008-12-15,12.491,12.757,12.224,12.4,964799,0
2008-12-16,12.453,12.71,12.234,12.702,1589382,0
2008-12-17,12.482,12.775,12.373,12.445,1440250,0
2008-12-18,12.491,12.794,12.299,12.482,1110264,0
2008-12-19,12.658,13.115,12.41,12.951,2028233,0
2008-12-22,12.859,13.015,12.391,12.658,947231,0
2008-12-23,12.942,12.987,12.649,12.702,845995,0
2008-12-24,12.914,12.951,12.666,12.859,347732,0
2008-12-26,12.951,13.043,12.748,12.959,390320,0
2008-12-29,12.969,12.969,12.381,12.556,801776,0
2008-12-30,12.418,12.823,12.418,12.804,901777,0
2008-12-31,12.794,12.951,12.602,12.859,940746,0
2009-01-02,12.859,13.732,12.719,13.649,1456795,0
2009-01-05,13.668,13.777,13.41,13.639,899748,0
2009-01-06,13.833,13.841,13.528,13.602,942301,0
2009-01-07,13.438,13.545,13.262,13.317,698726,0
2009-01-08,13.245,13.438,13.143,13.41,602647,0
2009-01-09,13.438,13.484,13.005,13.033,1027068,0
2009-01-12,13.078,13.199,12.959,13.143,1017872,0
2009-01-13,13.162,13.281,12.951,13.107,978936,0
2009-01-14,12.877,12.914,12.463,12.574,1205003,0
2009-01-15,12.62,12.823,12.363,12.694,1218510,0
2009-01-16,12.942,13.071,12.472,12.684,1851690,0
2009-01-20,12.675,12.719,11.858,11.886,2215295,0
2009-01-21,12.169,12.363,11.829,12.308,1456306,0
2009-01-22,11.957,12.29,11.886,12.005,1300917,0
2009-01-23,11.903,11.92,11.581,11.683,2023632,0
2009-01-26,11.749,12.125,11.618,11.848,1300527,0
2009-01-27,11.794,12.381,11.739,12.252,1923968,0
2009-01-28,12.63,12.63,12.051,12.243,2201479,0
2009-01-29,11.976,12.188,11.903,11.967,2699541,0
2009-01-30,12.078,12.169,11.59,11.626,2033294,0
2009-02-02,11.525,12.06,11.491,11.939,2086392,0
2009-02-03,11.967,12.197,11.913,12.041,1562783,0
2009-02-04,12.078,12.261,11.929,11.995,1150528,0
2009-02-05,11.829,12.391,11.829,12.261,1464156,0
2009-02-06,12.261,12.592,12.215,12.556,1224791,0
2009-02-09,12.472,12.602,12.28,12.381,993201,0
2009-02-10,12.243,12.391,11.749,11.812,2262505,0
2009-02-11,11.92,12.125,11.848,12.033,1725221,0
2009-02-12,11.858,12.206,11.655,12.188,2343683,0
2009-02-13,12.16,12.381,12.078,12.125,1516080,0
2009-02-17,11.829,11.967,10.928,11.608,1906342,0
2009-02-18,11.674,12.143,11.562,11.803,2552821,0
2009-02-19,11.794,12.28,11.683,11.72,1799493,0
2009-02-20,11.535,11.858,10.91,11.693,2208626,0
2009-02-23,11.655,11.848,11.261,11.288,1616320,0
2009-02-24,11.417,11.794,11.261,11.739,2203892,0
2009-02-25,12.087,12.206,11.417,11.655,1874386,0
2009-02-26,11.636,11.829,11.473,11.535,1340208,0
2009-02-27,11.334,11.829,11.224,11.553,1899452,0
2009-03-02,11.372,11.608,11.224,11.233,1904667,0
2009-03-03,11.279,11.483,11.093,11.215,1874384,0
2009-03-04,11.372,11.464,11.179,11.324,1945191,0
2009-03-05,10.984,11.233,10.91,11.003,2163947,0
2009-03-06,11.093,11.122,10.581,10.857,2459008,0
2009-03-09,10.645,10.928,10.404,10.47,2439609,0
2009-03-10,10.746,11.076,10.518,11.076,2224590,0
2009-03-11,11.179,11.179,10.975,11.103,1588998,0
2009-03-12,11.122,11.436,10.802,11.409,2373981,0
2009-03-13,11.399,11.895,11.381,11.886,1894583,0
2009-03-16,11.939,12.16,11.803,11.839,2094500,0
2009-03-17,11.739,11.985,11.618,11.985,1480257,0
2009-03-18,12.023,12.354,11.848,12.252,2458328,0
2009-03-19,12.252,12.4,12.115,12.115,1758202,0
2009-03-20,12.224,12.418,11.967,11.967,2124239,0
2009-03-23,12.115,12.537,12.078,12.537,2156349,0
2009-03-24,12.326,12.592,12.188,12.188,1611022,0
2009-03-25,12.373,12.684,12.206,12.501,1565990,0
2009-03-26,12.583,12.859,12.537,12.794,1641749,0
2009-03-27,12.649,12.823,12.574,12.639,1645817,0
2009-03-30,12.445,12.62,12.335,12.574,2054205,0
2009-03-31,12.666,12.831,12.546,12.684,1881523,0
2009-04-01,12.537,12.951,12.418,12.84,2278025,0
2009-04-02,13.071,13.474,12.942,13.134,2623016,0
2009-04-03,13.336,13.392,13.078,13.392,1439469,0
2009-04-06,13.208,13.317,12.987,13.125,1784649,0
2009-04-07,12.987,13.078,12.602,12.63,1641516,0
2009-04-08,12.649,12.766,12.537,12.766,1080927,0
2009-04-09,12.813,13.528,12.71,12.996,2611659,0
2009-04-13,12.959,13.162,12.823,13.088,1777513,0
2009-04-14,13.005,13.218,12.969,13.052,1920894,0
2009-04-15,12.924,13.115,12.849,13.115,1314340,0
2009-04-16,13.143,13.502,12.951,13.446,1288869,0
2009-04-17,13.474,13.528,13.125,13.227,2266663,0
2009-04-20,13.043,13.291,12.905,12.914,2257897,0
2009-04-21,12.969,13.363,12.959,13.336,2137044,0
2009-04-22,13.18,13.564,13.107,13.291,2083224,0
2009-04-23,13.41,13.446,12.987,13.336,1986562,0
2009-04-24,13.41,13.574,13.281,13.484,2328782,0
2009-04-27,13.373,13.583,13.327,13.392,1412856,0
2009-04-28,13.4,13.528,12.934,13.317,1463700,0
2009-04-29,11.839,12.4,11.701,11.794,6345898,0
2009-04-30,11.829,11.92,11.297,11.454,4000996,0
2009-05-01,11.553,11.711,11.399,11.645,2490375,0
2009-05-04,11.664,11.848,11.206,11.693,3214057,0
2009-05-05,11.59,11.829,11.59,11.786,2382225,0
2009-05-06,11.829,11.939,11.674,11.929,3313757,0
2009-05-07,12.023,12.28,11.839,12.206,3951056,0
2009-05-08,12.308,12.62,12.206,12.592,3031842,0
2009-05-11,12.436,12.528,12.133,12.143,1980066,0
2009-05-12,12.078,12.29,11.903,12.078,2302112,0
2009-05-13,12.014,12.041,11.749,11.768,2146884,0
2009-05-14,11.786,11.929,11.645,11.858,1969278,0
2009-05-15,11.867,12.197,11.664,11.939,1924195,0
2009-05-18,11.985,12.115,11.886,12.115,2270880,0
2009-05-19,12.152,12.169,12.023,12.06,1423149,0
2009-05-20,12.133,12.445,12.133,12.344,2831025,0
2009-05-21,12.115,12.308,11.967,12.143,1599800,0
2009-05-22,12.133,12.363,12.133,12.261,1496566,0
2009-05-26,12.152,12.583,12.06,12.491,1375379,0
2009-05-27,12.41,12.71,12.373,12.491,2269048,0
2009-05-28,12.556,12.63,12.243,12.472,1662979,0
2009-05-29,12.472,12.537,12.252,12.537,1390278,0
2009-06-01,12.436,12.859,12.436,12.831,1721255,0
2009-06-02,12.849,13.071,12.823,12.914,1560206,0
2009-06-03,12.905,12.987,12.804,12.849,1024203,0
2009-06-04,12.896,13.005,12.757,12.977,1113096,0
2009-06-05,13.078,13.107,12.934,12.959,1639940,0
2009-06-08,12.896,13.189,12.886,13.061,1221871,0
2009-06-09,13.125,13.17,12.996,13.107,947746,0
2009-06-10,13.199,13.291,13.125,13.189,1652027,0
2009-06-11,13.31,13.31,13.088,13.18,1740591,0
2009-06-12,13.152,13.281,13.024,13.281,832504,0
2009-06-15,12.528,12.757,12.501,12.658,2226085,0
2009-06-16,12.684,12.775,12.501,12.501,935760,0
2009-06-17,12.519,12.675,12.445,12.501,1270732,0
2009-06-18,12.445,12.556,12.326,12.4,1430013,0
2009-06-19,12.491,12.491,12.133,12.215,1802249,0
2009-06-22,12.115,12.252,12.07,12.078,1897470,0
2009-06-23,12.096,12.215,11.957,12.179,1481899,0
2009-06-24,12.234,12.29,12.051,12.125,1064712,0
2009-06-25,12.06,12.299,11.939,12.28,1196809,0
2009-06-26,12.197,12.4,12.16,12.363,1562613,0
2009-06-29,12.363,12.453,12.033,12.106,2706692,0
2009-06-30,12.206,12.373,12.096,12.299,2795676,0
2009-07-01,12.344,12.675,12.261,12.583,1801440,0
2009-07-02,12.436,12.528,12.252,12.252,1125112,0
2009-07-06,12.197,12.261,11.995,12.188,1280896,0
2009-07-07,12.152,12.188,11.903,11.939,1511749,0
2009-07-08,11.967,12.041,11.895,11.939,1832670,0
2009-07-09,12.014,12.041,11.82,11.913,915083,0
2009-07-10,11.895,11.948,11.768,11.794,1389798,0
2009-07-13,11.803,11.913,11.581,11.903,2379164,0
2009-07-14,11.913,11.967,11.786,11.967,1353856,0
2009-07-15,11.73,11.939,11.59,11.758,3513898,0
2009-07-16,11.794,12.16,11.674,12.143,2748770,0
2009-07-17,12.188,12.234,12.06,12.215,1481729,0
2009-07-20,12.308,12.445,12.197,12.373,1405247,0
2009-07-21,12.501,12.556,12.354,12.519,1355188,0
2009-07-22,12.51,12.565,12.391,12.453,1791197,0
2009-07-23,12.436,12.445,12.28,12.373,3177107,0
2009-07-24,12.234,12.373,12.152,12.234,2661426,0
2009-07-27,12.234,12.326,12.087,12.299,1530986,0
2009-07-28,12.215,12.565,12.215,12.556,2356802,0
2009-07-29,12.4,13.502,12.243,13.336,4338831,0
2009-07-30,13.336,13.519,13.272,13.419,1262496,0
2009-07-31,13.438,13.574,13.345,13.484,1523254,0
2009-08-03,13.574,13.732,13.218,13.446,1956926,0
2009-08-04,13.429,13.528,13.281,13.446,1566835,0
2009-08-05,13.455,13.455,13.237,13.392,1694182,0
2009-08-06,13.4,13.493,13.245,13.429,1049847,0
2009-08-07,13.583,13.759,13.474,13.695,1179852,0
2009-08-10,13.629,13.742,13.574,13.649,697554,0
2009-08-11,13.555,13.639,13.493,13.564,990735,0
2009-08-12,13.502,13.924,13.502,13.86,1393229,0
2009-08-13,13.86,13.998,13.732,13.805,1523412,0
2009-08-14,13.86,13.98,13.777,13.879,1277696,0
2009-08-17,13.759,13.841,13.658,13.668,1836646,0
2009-08-18,13.742,13.916,13.713,13.887,1223017,0
2009-08-19,13.751,13.961,13.695,13.924,827386,0
2009-08-20,13.833,13.934,13.742,13.841,959625,0
2009-08-21,13.824,14.124,13.824,14.106,1575630,0
2009-08-24,14.227,14.227,14.078,14.115,679228,0
2009-08-25,14.115,14.246,14.115,14.209,959681,0
2009-08-26,14.181,14.357,14.124,14.347,1362972,0
2009-08-27,14.246,14.339,13.897,14.061,1380011,0
2009-08-28,14.181,14.265,14.024,14.134,1218539,0
2009-08-31,14.007,14.152,13.897,14.016,846762,0
2009-09-01,14.016,14.181,13.759,13.805,2035164,0
2009-09-02,13.759,13.814,13.612,13.713,970585,0
2009-09-03,13.317,13.786,13.143,13.786,1394511,0
2009-09-04,13.824,13.916,13.713,13.897,851750,0
2009-09-08,13.897,14.061,13.86,14.007,1454054,0
2009-09-09,14.007,14.069,13.897,14.016,1417305,0
2009-09-10,14.007,14.181,13.786,14.162,1146553,0
2009-09-11,14.2,14.313,14.078,14.265,862796,0
2009-09-14,14.078,14.321,14.069,14.321,823226,0
2009-09-15,14.181,14.404,13.805,14.394,1157414,0
2009-09-16,14.375,14.651,14.2,14.651,1502618,0
2009-09-17,14.632,14.731,14.529,14.594,907396,0
2009-09-18,14.686,14.788,14.548,14.713,1388777,0
2009-09-21,14.659,14.918,14.575,14.817,1269989,0
2009-09-22,14.853,14.955,14.713,14.759,1015870,0
2009-09-23,14.797,14.881,14.713,14.778,983220,0
2009-09-24,14.825,14.834,14.641,14.713,1351904,0
2009-09-25,14.668,14.769,14.483,14.492,1498261,0
2009-09-28,14.529,15.033,14.529,15.033,1367794,0
2009-09-29,14.927,15.089,14.881,14.981,1543045,0
2009-09-30,15.015,15.043,14.565,14.797,2250222,0
2009-10-01,14.741,14.862,14.42,14.438,1672620,0
2009-10-02,14.404,14.539,14.106,14.181,1852916,0
2009-10-05,14.256,14.464,14.115,14.464,1657165,0
2009-10-06,13.841,14.668,13.841,14.659,1581348,0
2009-10-07,14.622,14.695,14.438,14.695,1379207,0
2009-10-08,14.797,14.972,14.695,14.955,1461153,0
2009-10-09,14.955,15.024,14.75,14.945,1313872,0
2009-10-12,15.052,15.125,14.881,14.972,643096,0
2009-10-13,14.981,15.098,14.871,15.062,1046128,0
2009-10-14,15.219,15.266,15.071,15.238,909352,0
2009-10-15,15.098,15.358,14.825,15.238,967752,0
2009-10-16,15.154,15.293,15.098,15.209,1182433,0
2009-10-19,15.238,15.423,15.209,15.404,852899,0
2009-10-20,15.485,15.485,15.108,15.368,1131979,0
2009-10-21,15.349,15.541,15.238,15.266,1067122,0
2009-10-22,15.266,15.386,15.089,15.368,1025358,0
2009-10-23,15.469,15.504,15.116,15.219,1013625,0
2009-10-26,15.293,15.514,15.116,15.125,1491384,0
2009-10-27,15.163,15.514,14.632,15.2,1672336,0
2009-10-28,13.677,14.412,13.555,14.19,4456533,0
2009-10-29,14.294,14.686,14.218,14.677,1971179,0
2009-10-30,14.695,14.797,14.529,14.668,3212557,0
2009-11-02,14.668,15.081,14.529,14.909,3209015,0
2009-11-03,14.871,14.955,14.695,14.9,1642244,0
2009-11-04,14.963,15.081,14.871,14.9,1398395,0
2009-11-05,15.024,15.266,15.007,15.266,1616352,0
2009-11-06,15.219,15.423,15.108,15.386,1364822,0
2009-11-09,15.504,15.647,15.368,15.647,1063505,0
2009-11-10,15.611,15.714,15.531,15.56,1763608,0
2009-11-11,15.657,15.781,15.603,15.762,1295661,0
2009-11-12,15.771,15.902,15.667,15.686,1909274,0
2009-11-13,15.714,15.799,15.611,15.733,1867165,0
2009-11-16,15.846,16.072,15.752,16.063,1995616,0
2009-11-17,16.139,16.139,15.988,16.007,1629567,0
2009-11-18,15.979,16.034,15.928,15.979,673669,0
2009-11-19,15.928,15.953,15.836,15.883,1901332,0
2009-11-20,15.828,15.883,15.733,15.781,1768049,0
2009-11-23,15.962,16.175,15.911,16.11,1525865,0
2009-11-24,16.148,16.156,15.979,16.063,1556632,0
2009-11-25,16.129,16.202,16.044,16.072,624976,0
2009-11-27,15.781,15.92,15.629,15.752,507725,0
2009-11-30,15.781,15.874,15.638,15.874,1079817,0
2009-12-01,15.892,16.148,15.892,16.12,904166,0
2009-12-02,16.165,16.266,15.962,16.053,1397361,0
2009-12-03,16.063,16.156,15.874,15.883,658058,0
2009-12-04,16.063,16.266,15.911,16.12,900874,0
2009-12-07,16.016,16.257,16.016,16.139,750542,0
2009-12-08,16.257,16.257,15.979,16.063,1344471,0
2009-12-09,16.007,16.034,15.714,15.818,1959581,0
2009-12-10,15.836,16.044,15.714,15.874,1081407,0
2009-12-11,15.902,15.979,15.828,15.892,553135,0
2009-12-14,15.979,16.053,15.928,16.016,610486,0
2009-12-15,15.742,16.007,15.742,15.902,717317,0
2009-12-16,15.902,16.091,15.836,16.063,962129,0
2009-12-17,16.053,16.072,15.902,15.937,969240,0
2009-12-18,16.025,16.156,15.988,16.156,1828973,0
2009-12-21,16.156,16.221,15.928,16.025,900530,0
2009-12-22,15.997,16.072,15.937,15.997,729110,0
2009-12-23,15.997,16.072,15.953,15.971,611561,0
2009-12-24,16.016,16.053,15.937,16.007,413796,0
2009-12-28,15.944,16.044,15.902,15.979,574732,0
2009-12-29,15.928,15.979,15.883,15.928,778972,0
2009-12-30,15.855,16.025,15.781,16.025,779264,0
2009-12-31,16.016,16.044,15.865,15.865,681235,0
2010-01-04,15.911,15.962,15.219,15.809,1954539,0
2010-01-05,15.79,15.911,15.695,15.809,1138498,0
2010-01-06,15.762,15.836,15.514,15.514,1293645,0
2010-01-07,15.404,15.531,15.276,15.413,1389262,0
2010-01-08,15.413,15.647,15.266,15.629,1534038,0
2010-01-11,15.733,15.836,15.567,15.611,1501767,0
2010-01-12,15.504,15.611,15.485,15.56,1283519,0
2010-01-13,15.56,15.705,15.531,15.676,989275,0
2010-01-14,15.667,15.762,15.585,15.595,1003686,0
2010-01-15,15.469,15.523,15.154,15.163,2037430,0
2010-01-19,15.191,15.714,15.163,15.686,2601580,0
2010-01-20,15.577,15.781,15.395,15.619,2675723,0
2010-01-21,13.687,13.897,13.134,13.759,15572724,0
2010-01-22,13.629,13.86,13.474,13.493,3685731,0
2010-01-25,13.262,13.373,13.033,13.355,4069927,0
2010-01-26,13.382,13.869,13.143,13.713,3343967,0
2010-01-27,13.621,13.824,13.455,13.612,2357091,0
2010-01-28,13.649,16.303,13.455,13.474,1941130,0
2010-01-29,13.564,13.564,13.107,13.143,3158758,0
2010-02-01,13.17,13.363,13.097,13.355,2314509,0
2010-02-02,13.392,13.465,13.262,13.4,2224494,0
2010-02-03,13.382,13.484,13.227,13.3,2188883,0
2010-02-04,13.438,13.768,13.317,13.327,3256609,0
2010-02-05,13.31,13.438,13.134,13.373,1910132,0
2010-02-08,13.097,13.4,13.052,13.237,3799249,0
2010-02-09,13.382,13.455,13.218,13.373,2873301,0
2010-02-10,13.373,13.382,13.097,13.17,1888008,0
2010-02-11,13.18,13.218,12.959,13.17,1752837,0
2010-02-12,13.097,13.097,12.969,13.071,1131737,0
2010-02-16,13.107,13.237,13.015,13.199,1360053,0
2010-02-17,13.262,13.262,13.115,13.189,1076847,0
2010-02-18,13.162,13.253,13.125,13.199,832470,0
2010-02-19,13.162,13.3,13.043,13.208,1561397,0
2010-02-22,13.262,13.336,13.199,13.227,1357626,0
2010-02-23,13.237,13.373,13.134,13.291,2064971,0
2010-02-24,13.345,13.419,13.253,13.317,1091077,0
2010-02-25,13.18,13.3,12.996,13.272,1239860,0
2010-02-26,13.3,13.3,13.052,13.078,2305411,0
2010-03-01,13.373,13.484,13.125,13.317,2236848,0
2010-03-02,13.446,13.446,13.208,13.227,2199247,0
2010-03-03,13.281,13.41,13.281,13.355,1151936,0
2010-03-04,13.363,13.446,13.317,13.363,998482,0
2010-03-05,13.455,13.677,13.382,13.677,1137512,0
2010-03-08,13.677,13.795,13.658,13.742,1174582,0
2010-03-09,13.705,13.869,13.658,13.814,1143411,0
2010-03-10,13.795,13.841,13.722,13.814,1043808,0
2010-03-11,13.795,13.86,13.705,13.86,862248,0
2010-03-12,13.85,13.943,13.786,13.897,1309172,0
2010-03-15,13.86,13.97,13.768,13.887,1173966,0
2010-03-16,13.879,13.943,13.824,13.897,997626,0
2010-03-17,13.897,14.115,13.887,14.052,1596388,0
2010-03-18,14.007,14.088,13.952,13.98,1458314,0
2010-03-19,14.033,14.134,13.85,13.924,2065608,0
2010-03-22,13.887,14.375,13.869,14.275,1743399,0
2010-03-23,14.33,14.375,14.209,14.339,970630,0
2010-03-24,14.275,14.385,14.134,14.209,1252598,0
2010-03-25,14.275,14.385,14.162,14.209,1659244,0
2010-03-26,14.275,14.565,14.275,14.339,1806833,0
2010-03-29,14.42,14.565,14.339,14.447,1863703,0
2010-03-30,14.483,14.641,14.464,14.622,1196071,0
2010-03-31,14.603,14.622,14.357,14.385,1692939,0
2010-04-01,14.447,14.575,14.375,14.539,1322067,0
2010-04-05,14.539,14.731,14.52,14.723,945689,0
2010-04-06,14.632,14.955,14.584,14.778,2580522,0
2010-04-07,14.731,14.881,14.731,14.797,1521457,0
2010-04-08,14.723,14.817,14.622,14.788,1456900,0
2010-04-09,14.788,15.007,14.723,14.997,924067,0
2010-04-12,14.99,14.997,14.871,14.927,726521,0
2010-04-13,14.927,14.99,14.853,14.853,1411907,0
2010-04-14,14.9,15.108,14.9,15.071,1302563,0
2010-04-15,15.043,15.238,14.936,15.144,1721098,0
2010-04-16,15.116,15.172,14.881,14.89,1758268,0
2010-04-19,14.797,14.997,14.759,14.955,1929131,0
2010-04-20,15.024,15.154,14.89,15.154,2045477,0
2010-04-21,15.531,15.603,14.871,15.062,4079304,0
2010-04-22,14.927,15.2,14.853,15.172,1512533,0
2010-04-23,15.214,15.401,15.066,15.401,1320444,0
2010-04-26,15.349,15.451,15.238,15.276,1079259,0
2010-04-27,15.219,15.276,14.778,14.817,2007881,0
2010-04-28,14.844,14.89,14.668,14.731,2082869,0
2010-04-29,14.825,14.955,14.778,14.871,1110382,0
2010-04-30,14.909,14.955,14.695,14.705,1971882,0
2010-05-03,14.825,14.862,14.52,14.659,3105785,0
2010-05-04,14.539,14.557,14.237,14.313,2162047,0
2010-05-05,14.152,14.313,14.152,14.237,2277229,0
2010-05-06,14.218,14.394,13.4,13.989,5914889,0
2010-05-07,13.897,14.088,13.564,13.732,2945292,0
2010-05-10,14.313,14.33,14.124,14.256,1873123,0
2010-05-11,14.088,14.367,14.052,14.171,1921076,0
2010-05-12,14.246,14.438,14.237,14.394,1513104,0
2010-05-13,14.394,14.474,14.294,14.294,1529660,0
2010-05-14,14.162,14.294,13.906,14.016,1748622,0
2010-05-17,14.033,14.218,13.943,14.162,1721076,0
2010-05-18,14.313,14.375,14.078,14.088,2118296,0
2010-05-19,14.088,14.134,13.768,13.805,3341963,0
2010-05-20,13.612,13.677,13.115,13.134,4073476,0
2010-05-21,12.877,13.317,12.877,13.281,2853059,0
2010-05-24,13.199,13.4,13.134,13.189,1535888,0
2010-05-25,12.951,13.078,12.794,13.078,2376275,0
2010-05-26,13.143,13.446,13.115,13.152,2579413,0
2010-05-27,13.345,13.537,13.237,13.537,1553567,0
2010-05-28,13.545,13.545,13.345,13.41,1351702,0
2010-06-01,13.272,13.429,13.125,13.152,1522247,0
2010-06-02,13.227,13.363,13.107,13.363,1268751,0
2010-06-03,13.31,13.668,13.31,13.629,1459480,0
2010-06-04,13.281,13.502,13.078,13.115,1764987,0
2010-06-07,13.152,13.18,12.813,12.813,1488940,0
2010-06-08,12.831,13.015,12.719,12.987,2670193,0
2010-06-09,13.015,13.152,12.831,12.896,1461035,0
2010-06-10,13.033,13.291,13.033,13.281,1268627,0
2010-06-11,13.162,13.253,13.061,13.237,1177600,0
2010-06-14,13.3,13.419,13.208,13.208,856437,0
2010-06-15,13.31,13.612,13.199,13.612,913239,0
2010-06-16,13.545,13.732,13.493,13.555,1311389,0
2010-06-17,13.639,13.658,13.455,13.564,1365112,0
2010-06-18,13.658,13.687,13.493,13.639,1283918,0
2010-06-21,13.768,13.795,13.392,13.446,1534748,0
2010-06-22,13.465,13.639,13.227,13.272,1258904,0
2010-06-23,13.262,13.262,13.052,13.17,1238341,0
2010-06-24,13.125,13.18,12.951,12.977,952561,0
2010-06-25,13.015,13.043,12.877,12.977,3095239,0
2010-06-28,13.033,13.078,12.867,12.886,878160,0
2010-06-29,12.694,12.785,12.445,12.528,1642090,0
2010-06-30,12.47,12.601,12.416,12.489,2266393,0
2010-07-01,12.445,12.684,12.316,12.666,2279203,0
2010-07-02,12.675,12.766,12.482,12.519,1642132,0
2010-07-06,12.684,12.766,12.501,12.592,1685183,0
2010-07-07,12.63,13.061,12.537,13.052,1226975,0
2010-07-08,13.218,13.245,13.015,13.17,1085094,0
2010-07-09,13.097,13.272,13.097,13.272,642457,0
2010-07-12,13.218,13.363,13.152,13.3,776989,0
2010-07-13,13.429,13.593,13.373,13.537,920464,0
2010-07-14,13.555,13.574,13.446,13.511,1392801,0
2010-07-15,13.574,13.583,13.336,13.528,1134295,0
2010-07-16,13.446,13.446,12.987,12.996,1246121,0
2010-07-19,13.134,13.199,13.015,13.115,1005688,0
2010-07-20,12.977,13.291,12.914,13.281,1035635,0
2010-07-21,13.345,13.373,12.934,13.005,1580417,0
2010-07-22,13.879,14.455,13.639,14.078,4369329,0
2010-07-23,14.024,14.265,13.934,14.162,2087533,0
2010-07-26,14.209,14.275,14.106,14.227,1106216,0
2010-07-27,14.256,14.256,13.97,14.052,2068009,0
2010-07-28,13.98,14.007,13.795,13.833,1059622,0
2010-07-29,13.85,13.924,13.545,13.687,1610315,0
2010-07-30,13.612,13.786,13.537,13.695,950489,0
2010-08-02,13.85,13.924,13.705,13.887,1485127,0
2010-08-03,13.86,13.897,13.649,13.687,933514,0
2010-08-04,13.687,13.85,13.602,13.824,1125622,0
2010-08-05,13.742,13.85,13.649,13.841,1884603,0
2010-08-06,13.713,13.97,13.713,13.961,1517120,0
2010-08-09,14.024,14.181,13.998,14.171,1274293,0
2010-08-10,14.078,14.078,13.742,13.833,1053702,0
2010-08-11,13.629,13.639,13.327,13.336,1402527,0
2010-08-12,13.125,13.272,13.078,13.199,989182,0
2010-08-13,13.143,13.227,13.071,13.189,1049990,0
2010-08-16,13.107,13.245,12.987,13.218,1117981,0
2010-08-17,13.336,13.474,13.281,13.327,874414,0
2010-08-18,13.3,13.392,13.245,13.336,578676,0
2010-08-19,13.253,13.262,12.959,13.078,1139123,0
2010-08-20,12.977,13.061,12.877,13.033,844239,0
2010-08-23,13.097,13.134,12.934,13.005,728939,0
2010-08-24,12.867,12.969,12.738,12.859,1137605,0
2010-08-25,12.766,13.134,12.748,13.088,1369373,0
2010-08-26,13.152,13.245,13.052,13.097,1545843,0
2010-08-27,13.162,13.382,13.024,13.363,1216708,0
2010-08-30,13.317,13.355,13.115,13.143,1426247,0
2010-08-31,13.057,13.158,12.937,13.038,1437984,0
2010-09-01,13.199,13.639,13.152,13.621,2168701,0
2010-09-02,13.593,13.629,13.134,13.17,3525126,0
2010-09-03,13.272,13.382,13.237,13.355,1545671,0
2010-09-07,13.31,13.363,13.162,13.18,1431974,0
2010-09-08,13.227,13.245,13.005,13.097,1560344,0
2010-09-09,13.253,13.291,12.859,12.934,1502347,0
2010-09-10,13.015,13.088,12.84,13.052,1410164,0
2010-09-13,13.162,13.41,13.152,13.373,1673650,0
2010-09-14,13.272,13.438,13.262,13.272,1564437,0
2010-09-15,13.237,13.528,13.18,13.455,1780095,0
2010-09-16,13.429,13.612,13.419,13.545,1637739,0
2010-09-17,13.593,13.777,13.593,13.768,5767871,0
2010-09-20,13.768,14.043,13.687,14.024,1634980,0
2010-09-21,14.033,14.052,13.732,13.833,1731821,0
2010-09-22,13.86,13.961,13.713,13.768,1151260,0
2010-09-23,13.649,13.824,13.593,13.649,1230476,0
2010-09-24,13.777,14.016,13.759,14.016,1250310,0
2010-09-27,14.016,14.069,13.879,13.97,946629,0
2010-09-28,14.007,14.088,13.887,14.024,1138479,0
2010-09-29,14.016,14.033,13.879,13.98,1009665,0
2010-09-30,14.088,14.237,13.924,13.998,1145763,0
2010-10-01,14.134,14.19,13.97,14.024,1301380,0
2010-10-04,14.016,14.124,13.879,13.989,1100944,0
2010-10-05,14.115,14.218,13.961,14.209,1128453,0
2010-10-06,14.162,14.227,13.943,14.033,861501,0
2010-10-07,14.115,14.134,13.934,14.033,924142,0
2010-10-08,14.043,14.134,13.961,14.096,684836,0
2010-10-11,14.096,14.162,14.043,14.115,401487,0
2010-10-12,14.078,14.265,13.989,14.237,1469322,0
2010-10-13,14.284,14.438,14.218,14.367,1619174,0
2010-10-14,14.385,14.603,14.284,14.474,2509191,0
2010-10-15,14.584,14.668,14.539,14.613,1905944,0
2010-10-18,14.529,14.686,14.529,14.686,929083,0
2010-10-19,14.492,14.594,14.357,14.42,1032905,0
2010-10-20,14.474,14.686,14.474,14.677,1306476,0
2010-10-21,14.632,14.695,14.313,14.483,1571573,0
2010-10-22,14.447,14.677,14.404,14.677,814296,0
2010-10-25,14.741,14.788,14.51,14.52,1453967,0
2010-10-26,14.42,14.52,14.294,14.412,1051536,0
2010-10-27,14.313,14.394,14.096,14.246,1118778,0
2010-10-28,14.303,14.375,14.134,14.237,914313,0
2010-10-29,14.213,14.427,14.213,14.335,1187766,0
2010-11-01,14.357,14.464,14.162,14.227,839394,0
2010-11-02,14.33,14.42,14.303,14.367,714244,0
2010-11-03,14.412,14.429,14.227,14.394,778510,0
2010-11-04,14.539,14.594,14.455,14.51,1075955,0
2010-11-05,14.501,14.651,14.474,14.622,928917,0
2010-11-08,14.548,14.686,14.51,14.51,766749,0
2010-11-09,14.584,14.695,14.385,14.412,1112830,0
2010-11-10,14.394,14.584,14.394,14.565,801101,0
2010-11-11,14.385,14.603,14.347,14.501,876364,0
2010-11-12,14.412,14.464,14.246,14.256,701166,0
2010-11-15,14.313,14.394,14.106,14.106,1212969,0
2010-11-16,14.033,14.069,13.751,13.869,2049544,0
2010-11-17,13.897,14.115,13.768,14.096,1417430,0
2010-11-18,14.237,14.375,14.181,14.294,796825,0
2010-11-19,14.294,14.347,14.227,14.347,596439,0
2010-11-22,14.246,14.385,14.181,14.375,726297,0
2010-11-23,14.218,14.303,14.088,14.209,1201283,0
2010-11-24,13.998,14.227,13.998,14.181,1373395,0
2010-11-26,14.088,14.19,14.043,14.171,558844,0
2010-11-29,14.088,14.096,13.768,13.952,1191864,0
2010-11-30,13.84,14.043,13.84,13.859,864491,0
2010-12-01,14.024,14.209,14.007,14.033,1165756,0
2010-12-02,14.016,14.284,13.943,14.171,1262741,0
2010-12-03,14.096,14.294,14.078,14.294,1029833,0
2010-12-06,14.237,14.237,14.078,14.162,631388,0
2010-12-07,14.294,14.347,14.162,14.171,823138,0
2010-12-08,14.134,14.237,14.106,14.152,1277252,0
2010-12-09,14.237,14.237,13.98,14.016,1182552,0
2010-12-10,14.033,14.096,13.934,14.088,1175714,0
2010-12-13,14.162,14.2,14.043,14.088,779439,0
2010-12-14,14.069,14.069,13.943,13.961,941331,0
2010-12-15,14.016,14.143,13.916,14.016,1462456,0
2010-12-16,14.052,14.21,14.006,14.079,1007326,0
2010-12-17,14.078,14.171,13.98,14.033,1067403,0
2010-12-20,14.069,14.124,13.998,14.033,541085,0
2010-12-21,14.115,14.152,13.897,13.934,1640046,0
2010-12-22,13.961,14.061,13.934,14.052,648386,0
2010-12-23,14.061,14.115,13.961,13.961,539514,0
2010-12-27,13.897,14.069,13.869,14.043,583521,0
2010-12-28,14.088,14.134,14.024,14.124,611770,0
2010-12-29,14.183,14.249,14.125,14.23,693862,0
2010-12-30,14.211,14.249,14.135,14.135,715701,0
2010-12-31,14.152,14.21,14.105,14.123,463402,0
2011-01-03,14.209,14.464,14.181,14.455,1081703,0
2011-01-04,14.455,14.464,14.275,14.303,1126022,0
2011-01-05,14.265,14.575,14.265,14.565,1216272,0
2011-01-06,14.548,14.713,14.51,14.659,1220592,0
2011-01-07,14.651,14.807,14.548,14.651,932019,0
2011-01-10,14.594,14.769,14.548,14.713,748012,0
2011-01-11,14.75,14.862,14.713,14.731,1108341,0
2011-01-12,14.862,14.881,14.759,14.817,937200,0
2011-01-13,14.807,14.834,14.429,14.52,1552751,0
2011-01-14,14.529,15.154,14.464,15.071,1920936,0
2011-01-18,15.531,16.349,15.485,16.025,3730310,0
2011-01-19,16.025,16.025,15.667,15.818,1628233,0
2011-01-20,15.742,15.762,15.514,15.676,1623890,0
2011-01-21,15.752,15.752,15.504,15.676,1343062,0
2011-01-24,15.657,16.091,15.611,15.962,1387605,0
2011-01-25,15.892,16.12,15.799,16.101,1427575,0
2011-01-26,16.156,16.596,16.025,16.485,3091105,0
2011-01-27,16.433,16.478,16.266,16.396,1392100,0
2011-01-28,16.396,16.567,15.855,15.962,2096015,0
2011-01-31,16.01,16.135,15.875,15.991,1838330,0
2011-02-01,16.091,16.321,16.091,16.294,1258371,0
2011-02-02,16.202,16.294,15.92,15.979,1391580,0
2011-02-03,15.979,16.034,15.799,15.962,1001787,0
2011-02-04,15.944,16.053,15.828,15.988,1286369,0
2011-02-07,16.034,16.257,15.944,16.221,1178102,0
2011-02-08,16.193,16.339,16.156,16.313,899459,0
2011-02-09,16.229,16.266,16.091,16.221,863192,0
2011-02-10,16.128,16.348,15.961,16.285,1617696,0
2011-02-11,16.247,16.331,16.025,16.257,1277641,0
2011-02-14,16.257,16.387,16.175,16.321,923455,0
2011-02-15,16.303,16.313,16.12,16.266,961665,0
2011-02-16,16.321,16.387,16.193,16.266,1052260,0
2011-02-18,16.331,16.495,16.148,16.193,1751591,0
2011-02-22,16.025,16.202,15.865,15.953,1218404,0
2011-02-23,15.937,16.025,15.611,15.818,1619433,0
2011-02-24,15.79,15.953,15.629,15.855,1191624,0
2011-02-25,15.872,16.201,15.863,16.193,1016045,0
2011-02-28,16.193,16.322,16.099,16.304,982450,0
2011-03-01,16.549,16.673,16.247,16.293,2629601,0
2011-03-02,16.312,16.644,16.256,16.523,2121853,0
2011-03-03,16.682,17.039,16.682,16.902,2285718,0
2011-03-04,16.847,16.847,16.433,16.606,1507792,0
2011-03-07,16.672,16.69,16.211,16.396,1259584,0
2011-03-08,16.424,16.718,16.321,16.673,1473049,0
2011-03-09,16.578,16.718,16.405,16.691,1005194,0
2011-03-10,16.495,16.532,16.321,16.387,1295190,0
2011-03-11,16.321,16.532,16.256,16.461,1038828,0
2011-03-14,16.348,16.478,16.174,16.387,928702,0
2011-03-15,15.996,16.293,15.918,16.201,1395955,0
2011-03-16,16.183,16.247,15.863,16.119,2422417,0
2011-03-17,16.331,16.406,16.164,16.294,2032960,0
2011-03-18,16.469,16.523,16.285,16.387,1285935,0
2011-03-21,16.513,16.7,16.443,16.654,918808,0
2011-03-22,16.597,16.753,16.532,16.568,956160,0
2011-03-23,16.504,16.625,16.368,16.606,700983,0
2011-03-24,16.691,16.838,16.578,16.819,743980,0
2011-03-25,16.838,16.967,16.763,16.763,846933,0
2011-03-28,16.829,16.864,16.7,16.737,964888,0
2011-03-29,16.746,16.763,16.578,16.587,1719859,0
2011-03-30,16.728,16.753,16.568,16.673,1390423,0
2011-03-31,16.678,16.742,16.591,16.62,1679494,0
2011-04-01,16.663,16.864,16.625,16.81,954980,0
2011-04-04,16.883,17.03,16.737,17.022,1027942,0
2011-04-05,16.93,17.058,16.893,16.986,1084628,0
2011-04-06,16.994,17.114,16.921,17.085,697354,0
2011-04-07,17.095,17.16,17.004,17.124,1009404,0
2011-04-08,17.178,17.187,16.874,16.957,703549,0
2011-04-11,16.93,17.151,16.912,16.986,775298,0
2011-04-12,16.921,17.004,16.773,16.847,729688,0
2011-04-13,16.912,17.048,16.829,16.986,1082974,0
2011-04-14,16.829,17.364,16.782,17.364,1537983,0
2011-04-15,17.345,17.658,17.29,17.483,2104425,0
2011-04-18,17.252,17.319,17.067,17.214,1185192,0
2011-04-19,17.214,17.271,17.048,17.252,1432997,0
2011-04-20,17.455,17.592,17.197,17.419,1117674,0
2011-04-21,17.483,17.629,17.4,17.62,1157301,0
2011-04-25,17.592,17.714,17.547,17.573,1088025,0
2011-04-26,17.639,17.705,17.446,17.611,1812389,0
2011-04-27,17.667,17.667,16.8,17.197,3563827,0
2011-04-28,17.16,17.419,17.095,17.355,1437139,0
2011-04-29,17.376,17.562,17.34,17.386,1268510,0
2011-05-02,17.51,17.538,17.355,17.391,924641,0
2011-05-03,17.396,17.535,17.285,17.535,1213475,0
2011-05-04,17.519,17.519,17.29,17.364,1264195,0
2011-05-05,17.295,17.35,17.137,17.228,1098235,0
2011-05-06,17.714,17.77,17.309,17.381,2064383,0
2011-05-09,17.336,17.51,17.262,17.429,819233,0
2011-05-10,17.473,17.761,17.473,17.714,761921,0
2011-05-11,17.655,17.739,17.36,17.444,1007056,0
2011-05-12,17.41,17.667,17.214,17.611,1028008,0
2011-05-13,17.592,17.639,17.438,17.51,997212,0
2011-05-16,17.455,17.492,17.233,17.281,796485,0
2011-05-17,17.187,17.281,17.039,17.169,1076999,0
2011-05-18,17.197,17.519,17.187,17.473,974356,0
2011-05-19,17.51,17.573,17.345,17.455,640552,0
2011-05-20,17.497,17.544,17.285,17.377,1295057,0
2011-05-23,17.16,17.205,16.967,16.976,1184369,0
2011-05-24,16.994,17.004,16.81,16.893,861811,0
2011-05-25,16.857,17.022,16.819,16.949,736855,0
2011-05-26,16.883,16.957,16.673,16.893,1814215,0
2011-05-27,16.97,17.109,16.85,17.034,940142,0
2011-05-31,17.084,17.186,16.973,17.15,1514679,0
2011-06-01,17.143,17.178,16.81,16.819,1529699,0
2011-06-02,16.847,16.857,16.635,16.782,1131486,0
2011-06-03,16.599,16.666,16.425,16.435,1590293,0
2011-06-06,16.369,16.497,16.285,16.435,1051864,0
2011-06-07,16.505,16.515,16.304,16.378,1382175,0
2011-06-08,16.397,16.397,16.138,16.229,1422678,0
2011-06-09,16.257,16.435,16.211,16.304,1092276,0
2011-06-10,16.238,16.313,16.014,16.09,1065119,0
2011-06-13,16.183,16.221,16.052,16.119,1036289,0
2011-06-14,16.276,16.397,16.211,16.247,971770,0
2011-06-15,16.099,16.229,15.825,15.88,1716738,0
2011-06-16,15.888,16.164,15.823,16.164,1928569,0
2011-06-17,16.359,16.551,16.285,16.435,2178161,0
2011-06-20,16.349,16.524,16.304,16.487,1062312,0
2011-06-21,16.608,16.747,16.524,16.747,805240,0
2011-06-22,16.684,16.766,16.599,16.684,1120353,0
2011-06-23,16.47,16.627,16.34,16.618,1640589,0
2011-06-24,16.618,16.666,16.416,16.444,1449608,0
2011-06-27,16.487,16.618,16.378,16.561,560044,0
2011-06-28,16.608,16.933,16.599,16.859,1577014,0
2011-06-29,16.923,17.007,16.756,16.943,1947274,0
2011-06-30,17.022,17.255,16.994,17.199,1024075,0
2011-07-01,17.228,17.444,17.137,17.396,931303,0
2011-07-05,17.386,17.396,17.276,17.331,890223,0
2011-07-06,17.271,17.391,17.232,17.382,884471,0
2011-07-07,17.535,17.589,17.506,17.506,878311,0
2011-07-08,17.331,17.396,17.174,17.266,1228927,0
2011-07-11,17.062,17.155,16.961,17.052,841803,0
2011-07-12,17.034,17.099,16.923,16.98,1221068,0
2011-07-13,17.089,17.201,16.952,17.099,1276065,0
2011-07-14,17.128,17.192,16.747,16.785,1221129,0
2011-07-15,16.867,16.867,16.721,16.775,1369734,0
2011-07-18,16.702,16.793,16.369,16.505,1174388,0
2011-07-19,16.62,16.741,16.543,16.741,1147692,0
2011-07-20,16.803,16.85,16.627,16.793,889265,0
2011-07-21,16.867,17.052,16.793,16.923,1050286,0
2011-07-22,16.886,16.923,16.666,16.822,1269492,0
2011-07-25,16.711,17.007,16.666,16.896,1192191,0
2011-07-26,16.87,16.918,16.733,16.815,1129187,0
2011-07-27,17.776,17.924,17.434,17.711,4504881,0
2011-07-28,17.669,17.903,17.439,17.632,2436921,0
2011-07-29,17.485,17.819,17.213,17.232,3440911,0
2011-08-01,17.377,17.47,16.905,17.007,2283286,0
2011-08-02,16.815,17.046,16.61,16.629,2374643,0
2011-08-03,16.608,16.841,16.322,16.813,2912094,0
2011-08-04,16.61,16.62,16.164,16.221,3181509,0
2011-08-05,16.397,16.497,15.908,16.416,3953337,0
2011-08-08,16.052,16.211,15.294,15.294,4746590,0
2011-08-09,15.444,15.564,14.628,15.545,4340643,0
2011-08-10,15.192,15.633,15.052,15.201,5191984,0
2011-08-11,15.268,16.164,15.249,15.943,3704502,0
2011-08-12,16.147,16.359,15.871,16.099,2336365,0
2011-08-15,15.95,16.109,15.719,15.986,1612992,0
2011-08-16,15.943,16.138,15.806,16.005,1279670,0
2011-08-17,16.071,16.174,15.843,15.935,988785,0
2011-08-18,15.571,15.571,15.154,15.277,2372980,0
2011-08-19,15.135,15.444,15.125,15.322,2835905,0
2011-08-22,15.554,15.671,15.378,15.498,1683457,0
2011-08-23,15.526,16.138,15.471,16.119,1642706,0
2011-08-24,16.119,16.454,16.052,16.444,1805502,0
2011-08-25,16.505,16.524,15.833,15.871,2285280,0
2011-08-26,15.804,16.201,15.605,16.183,1551592,0
2011-08-29,16.397,16.702,16.388,16.702,1401710,0
2011-08-30,16.637,16.877,16.479,16.756,1794312,0
2011-08-31,16.881,17.013,16.769,16.807,1607463,0
2011-09-01,16.766,16.952,16.397,16.397,1879725,0
2011-09-02,16.153,16.163,15.921,15.921,1037012,0
2011-09-06,15.459,15.86,15.412,15.851,2169325,0
2011-09-07,16.108,16.389,16.051,16.389,1364033,0
2011-09-08,16.229,16.407,16.099,16.147,1340642,0
2011-09-09,15.959,16.032,15.679,15.746,1830284,0
2011-09-12,15.542,16.041,15.514,16.041,2080245,0
2011-09-13,16.06,16.229,15.907,16.211,1429381,0
2011-09-14,16.304,16.768,15.985,16.62,2071455,0
2011-09-15,16.759,16.908,16.581,16.908,1366992,0
2011-09-16,16.973,17.186,16.879,17.001,1881871,0
2011-09-19,16.741,16.926,16.639,16.834,1193995,0
2011-09-20,16.853,17.132,16.796,16.796,1793241,0
2011-09-21,16.768,16.899,16.322,16.332,1442934,0
2011-09-22,15.934,16.06,15.679,15.86,2144858,0
2011-09-23,15.888,16.147,15.775,15.977,2600718,0
2011-09-26,16.07,16.294,15.851,16.294,2084908,0
2011-09-27,16.525,16.723,16.322,16.407,1688591,0
2011-09-28,16.369,16.416,15.977,15.985,1586579,0
2011-09-29,16.286,16.379,15.65,15.985,2246858,0
2011-09-30,15.804,16.034,15.668,15.736,1598384,0
2011-10-03,15.631,16.07,15.613,15.756,4035891,0
2011-10-04,15.469,16.211,15.422,16.201,2717679,0
2011-10-05,16.294,16.62,16.013,16.591,2466201,0
2011-10-06,16.535,16.759,16.436,16.571,2571345,0
2011-10-07,16.844,16.983,16.488,16.695,2358577,0
2011-10-10,16.992,17.074,16.834,17.065,1719785,0
2011-10-11,17.011,17.15,16.861,17.103,1083576,0
2011-10-12,17.251,17.475,17.122,17.382,1544033,0
2011-10-13,17.186,17.549,17.103,17.493,1654150,0
2011-10-14,17.661,17.698,17.557,17.661,1263185,0
2011-10-17,17.595,17.595,17.261,17.319,1818825,0
2011-10-18,17.355,17.614,17.093,17.511,1838572,0
2011-10-19,17.485,17.502,17.103,17.141,1444340,0
2011-10-20,17.251,17.29,16.87,17.196,1479928,0
2011-10-21,17.355,17.549,17.271,17.549,1290060,0
2011-10-24,17.783,17.912,17.566,17.903,1755587,0
2011-10-25,17.872,17.872,17.369,17.396,1656467,0
2011-10-26,17.801,18.85,17.801,18.228,5570654,0
2011-10-27,18.756,19.056,18.572,18.982,2474484,0
2011-10-28,18.898,18.935,18.637,18.821,1787312,0
2011-10-31,18.588,18.802,18.477,18.487,1228949,0
2011-11-01,18.105,18.329,17.891,18.012,2588428,0
2011-11-02,18.311,18.498,18.182,18.358,1285618,0
2011-11-03,18.572,18.862,18.32,18.823,1367192,0
2011-11-04,18.656,18.704,18.405,18.666,1250071,0
2011-11-07,18.637,18.665,18.387,18.665,1068538,0
2011-11-08,18.739,18.802,18.451,18.784,1553434,0
2011-11-09,18.357,18.367,18.06,18.078,1709155,0
2011-11-10,18.291,18.424,18.151,18.291,966163,0
2011-11-11,18.563,18.84,18.367,18.831,1501811,0
2011-11-14,18.711,18.711,18.48,18.516,883916,0
2011-11-15,18.441,18.84,18.415,18.775,1215673,0
2011-11-16,18.535,18.85,18.415,18.433,1785957,0
2011-11-17,18.358,18.47,17.976,17.976,1976822,0
2011-11-18,18.107,18.162,17.912,18.124,1642441,0
2011-11-21,17.884,17.922,17.698,17.819,1123279,0
2011-11-22,17.819,17.903,17.669,17.717,1096758,0
2011-11-23,17.549,17.642,17.401,17.447,1725180,0
2011-11-25,17.479,17.6,17.415,17.415,453791,0
2011-11-28,17.511,17.894,17.485,17.894,1655937,0
2011-11-29,17.884,17.967,17.783,17.931,1200634,0
2011-11-30,18.516,18.629,18.261,18.629,2188773,0
2011-12-01,18.545,18.729,18.387,18.618,1231047,0
2011-12-02,18.767,18.767,18.498,18.656,1506806,0
2011-12-05,18.852,18.928,18.564,18.833,2643133,0
2011-12-06,18.871,18.995,18.564,18.862,2861284,0
2011-12-07,18.757,18.777,18.395,18.545,2293417,0
2011-12-08,18.424,18.498,18.217,18.264,2241551,0
2011-12-09,18.281,18.823,18.236,18.777,1827946,0
2011-12-12,18.564,18.564,18.207,18.441,2073094,0
2011-12-13,18.47,18.6,18.19,18.281,1475014,0
2011-12-14,18.18,18.198,17.974,18.021,1770116,0
2011-12-15,18.151,18.198,17.901,17.947,1145553,0
2011-12-16,18.105,18.207,17.891,17.947,1364955,0
2011-12-19,18.069,18.087,17.647,17.714,837391,0
2011-12-20,17.964,18.461,17.929,18.461,1472794,0
2011-12-21,18.387,18.441,18.132,18.301,1345267,0
2011-12-22,18.301,18.451,18.291,18.339,879869,0
2011-12-23,18.387,18.414,18.291,18.387,507869,0
2011-12-27,18.339,18.441,18.264,18.387,616196,0
2011-12-28,18.357,18.395,18.18,18.207,906510,0
2011-12-29,18.217,18.405,18.217,18.32,600065,0
2011-12-30,18.345,18.411,18.25,18.269,608686,0
2012-01-03,18.526,18.656,18.498,18.619,1702296,0
2012-01-04,18.581,18.591,18.349,18.367,1283379,0
2012-01-05,18.273,18.329,18.122,18.226,1346708,0
2012-01-06,18.142,18.264,18.096,18.122,1671704,0
2012-01-09,18.122,18.254,18.078,18.226,827523,0
2012-01-10,18.414,18.938,18.367,18.918,2056211,0
2012-01-11,18.852,19.059,18.823,19.04,1061912,0
2012-01-12,19.106,19.235,18.545,19.225,1221522,0
2012-01-13,19.152,19.293,18.928,19.263,2136706,0
2012-01-17,19.357,19.47,19.206,19.328,1138546,0
2012-01-18,19.263,19.564,19.244,19.517,762064,0
2012-01-19,19.47,19.612,19.422,19.564,938707,0
2012-01-20,19.555,19.583,19.302,19.431,882887,0
2012-01-23,19.357,19.45,19.196,19.347,643397,0
2012-01-24,19.142,19.592,19.142,19.564,1720473,0
2012-01-25,20.376,20.944,20.218,20.393,5575723,0
2012-01-26,20.449,20.552,20.151,20.292,2076697,0
2012-01-27,20.282,20.421,20.048,20.048,1615690,0
2012-01-30,19.862,20.048,19.747,19.973,1704358,0
2012-01-31,20.043,20.108,19.799,20.034,1195772,0
2012-02-01,20.151,20.189,19.956,19.992,1722824,0
2012-02-02,20.048,20.141,19.919,19.964,1271220,0
2012-02-03,20.103,20.384,20.094,20.179,1365488,0
2012-02-06,20.011,20.329,19.982,20.264,1348041,0
2012-02-07,20.132,20.348,20.094,20.179,1091823,0
2012-02-08,20.189,20.218,19.973,20.094,804124,0
2012-02-09,20.171,20.246,20.03,20.189,689535,0
2012-02-10,20.048,20.076,19.947,20.011,776163,0
2012-02-13,20.103,20.189,19.909,20.02,1193894,0
2012-02-14,19.9,20.171,19.9,20.132,1023173,0
2012-02-15,20.208,20.273,20.038,20.058,1100505,0
2012-02-16,20.085,20.348,20.067,20.179,1273455,0
2012-02-17,20.228,20.273,20.113,20.218,802087,0
2012-02-21,20.254,20.292,20.048,20.141,636502,0
2012-02-22,20.151,20.282,20.058,20.132,1462783,0
2012-02-23,20.151,20.497,20.038,20.338,2040924,0
2012-02-24,20.393,20.543,20.311,20.517,1077484,0
2012-02-27,20.358,20.57,20.273,20.478,1143699,0
2012-02-28,20.44,20.589,20.32,20.497,1046543,0
2012-02-29,20.532,20.551,20.382,20.438,1302246,0
2012-03-01,20.526,20.618,20.292,20.412,1117491,0
2012-03-02,20.748,20.87,20.445,20.532,1523506,0
2012-03-05,20.44,20.56,20.32,20.497,1015635,0
2012-03-06,20.325,20.427,20.146,20.213,828132,0
2012-03-07,20.26,20.634,20.203,20.596,1324504,0
2012-03-08,20.786,20.786,20.566,20.719,1793762,0
2012-03-09,20.796,20.914,20.748,20.851,1251548,0
2012-03-12,20.841,20.971,20.768,20.861,652377,0
2012-03-13,20.971,21.037,20.823,21.037,1117700,0
2012-03-14,21.055,21.197,21.037,21.161,928164,0
2012-03-15,21.104,21.244,20.971,21.216,1405121,0
2012-03-16,21.225,21.395,21.151,21.33,1488585,0
2012-03-19,21.244,21.321,21.197,21.244,647918,0
2012-03-20,21.178,21.395,21.055,21.339,1132542,0
2012-03-21,21.311,21.497,21.272,21.487,1021987,0
2012-03-22,21.33,21.367,21.171,21.311,1204514,0
2012-03-23,21.321,21.386,21.171,21.367,443477,0
2012-03-26,21.497,21.752,21.48,21.752,977637,0
2012-03-27,21.781,21.808,21.544,21.589,1119402,0
2012-03-28,21.571,21.657,21.423,21.442,976506,0
2012-03-29,21.423,21.571,21.33,21.497,853486,0
2012-03-30,21.58,21.704,21.367,21.647,1804844,0
2012-04-02,21.618,21.837,21.442,21.808,1330855,0
2012-04-03,21.771,21.846,21.535,21.695,1193303,0
2012-04-04,21.442,21.515,21.161,21.254,951120,0
2012-04-05,21.207,21.348,21.161,21.33,531524,0
2012-04-09,21.151,21.225,21.027,21.151,903722,0
2012-04-10,21.151,21.235,21.009,21.019,1590044,0
2012-04-11,21.207,21.301,21.122,21.282,1011891,0
2012-04-12,21.272,21.506,21.244,21.506,845164,0
2012-04-13,21.497,21.554,21.244,21.244,1522407,0
2012-04-16,21.348,21.48,21.188,21.414,1274300,0
2012-04-17,21.497,21.856,21.487,21.781,1813468,0
2012-04-18,21.666,21.761,21.589,21.695,949057,0
2012-04-19,21.752,21.984,21.657,21.856,2111170,0
2012-04-20,21.902,22.031,21.808,21.947,1689575,0
2012-04-23,21.798,21.884,21.423,21.676,1854936,0
2012-04-24,21.676,21.79,21.589,21.771,1739696,0
2012-04-25,21.666,22.145,21.589,21.984,1957528,0
2012-04-26,21.975,22.25,21.957,22.231,1626780,0
2012-04-27,22.286,22.407,22.241,22.305,1390104,0
2012-04-30,22.25,22.25,22.031,22.069,915289,0
2012-05-01,21.984,22.259,21.94,22.164,1247725,0
2012-05-02,22.012,22.203,22.012,22.174,1369323,0
2012-05-03,22.154,22.174,21.846,21.957,1219230,0
2012-05-04,21.875,21.884,21.637,21.695,1159846,0
2012-05-07,21.618,21.752,21.525,21.599,1223515,0
2012-05-08,21.48,21.544,21.235,21.451,1110123,0
2012-05-09,21.282,21.506,21.178,21.433,1149269,0
2012-05-10,21.544,21.599,21.376,21.423,879070,0
2012-05-11,21.339,21.599,21.339,21.48,1032840,0
2012-05-14,21.272,21.33,21.084,21.216,1116602,0
2012-05-15,21.216,21.47,21.161,21.414,1249480,0
2012-05-16,21.497,21.497,21.132,21.132,943337,0
2012-05-17,21.171,21.207,20.953,20.981,1631368,0
2012-05-18,20.981,21.019,20.465,20.532,1152980,0
2012-05-21,20.504,21.161,20.455,21.122,2207342,0
2012-05-22,21.122,21.386,21.075,21.254,1834615,0
2012-05-23,21.235,21.781,21.122,21.771,3393949,0
2012-05-24,21.817,22.116,21.714,21.91,1168873,0
2012-05-25,21.93,22.116,21.817,22.106,1395782,0
2012-05-29,22.203,22.342,22.087,22.296,1335455,0
2012-05-30,22.116,22.183,21.93,22.051,1540164,0
2012-05-31,22.051,22.079,21.743,21.837,3167440,0
2012-06-01,21.541,21.569,21.126,21.126,2996116,0
2012-06-04,21.132,21.235,20.971,21.161,2439371,0
2012-06-05,21.069,21.409,21.012,21.306,1455975,0
2012-06-06,21.446,21.825,21.446,21.825,1770013,0
2012-06-07,22.059,22.067,21.834,21.89,1304373,0
2012-06-08,21.805,22.02,21.711,22,1170007,0
2012-06-11,22.106,22.106,21.771,21.781,1105641,0
2012-06-12,21.825,21.937,21.72,21.899,1138744,0
2012-06-13,21.74,21.872,21.521,21.605,1112614,0
2012-06-14,21.657,22.125,21.608,22.079,1572958,0
2012-06-15,22.163,22.36,22.096,22.342,1419893,0
2012-06-18,22.212,22.492,22.143,22.434,1298717,0
2012-06-19,22.473,22.576,22.434,22.539,1181307,0
2012-06-20,22.511,22.576,22.36,22.511,915137,0
2012-06-21,22.539,22.576,22.077,22.134,1439569,0
2012-06-22,22.258,22.277,22.086,22.277,3407919,0
2012-06-25,22.03,22.067,21.834,21.89,1952773,0
2012-06-26,21.872,21.983,21.749,21.844,1371792,0
2012-06-27,21.928,22.059,21.825,21.908,1281494,0
2012-06-28,21.825,21.955,21.614,21.937,1507371,0
2012-06-29,22.24,22.549,22.24,22.549,1062624,0
2012-07-02,22.473,22.916,22.434,22.916,1576026,0
2012-07-03,22.916,22.992,22.728,22.983,973102,0
2012-07-05,22.906,22.973,22.786,22.849,1117649,0
2012-07-06,22.701,22.757,22.407,22.654,1252798,0
2012-07-09,22.586,22.605,22.285,22.388,1166333,0
2012-07-10,22.416,22.425,22.134,22.268,1314434,0
2012-07-11,22.277,22.37,22.134,22.333,1140895,0
2012-07-12,22.173,22.277,21.955,22.143,1361651,0
2012-07-13,22.077,22.096,21.805,22.067,2115998,0
2012-07-16,22.086,22.173,21.973,22.114,1182541,0
2012-07-17,22.23,22.249,21.946,22.134,1180677,0
2012-07-18,22.114,22.463,22.03,22.407,1356046,0
2012-07-19,23.614,23.614,22.794,22.803,2618657,0
2012-07-20,22.673,22.945,22.492,22.673,2206372,0
2012-07-23,22.37,22.539,22.182,22.333,1630312,0
2012-07-24,22.305,22.416,22.182,22.315,1551623,0
2012-07-25,21.899,22.124,21.031,21.335,4649204,0
2012-07-26,21.614,21.692,21.249,21.559,2328801,0
2012-07-27,21.644,22.352,21.578,22.258,2002666,0
2012-07-30,22.24,22.407,22.153,22.37,1365864,0
2012-07-31,22.323,22.398,22.153,22.285,1677826,0
2012-08-01,22.36,22.38,22.039,22.143,1841351,0
2012-08-02,21.955,22.124,21.768,21.872,1255535,0
2012-08-03,22.192,22.202,21.918,22.114,1363571,0
2012-08-06,22.212,22.539,22.059,22.305,1737972,0
2012-08-07,22.388,22.644,22.24,22.416,2552512,0
2012-08-08,22.38,22.416,22.277,22.333,931405,0
2012-08-09,22.305,22.425,22.22,22.333,934490,0
2012-08-10,22.24,22.37,22.212,22.305,895704,0
2012-08-13,22.192,22.425,22.096,22.398,801547,0
2012-08-14,22.425,22.463,22.212,22.258,987474,0
2012-08-15,22.249,22.407,22.192,22.323,906707,0
2012-08-16,22.388,22.434,22.163,22.36,969177,0
2012-08-17,22.388,22.728,22.305,22.596,4294154,0
2012-08-20,22.559,22.596,22.143,22.192,1187576,0
2012-08-21,22.192,22.315,21.928,21.964,1613511,0
2012-08-22,21.973,22,21.768,21.89,1224486,0
2012-08-23,21.834,22.01,21.74,21.918,963252,0
2012-08-24,21.863,22.096,21.825,22.059,740665,0
2012-08-27,22.096,22.143,21.937,21.946,660048,0
2012-08-28,21.937,21.983,21.795,21.854,943531,0
2012-08-29,21.863,21.928,21.74,21.854,883952,0
2012-08-30,21.805,21.844,21.614,21.72,460005,0
2012-08-31,21.815,21.946,21.663,21.844,1069436,0
2012-09-04,21.863,22.067,21.692,21.973,1188314,0
2012-09-05,21.973,21.983,21.673,21.834,1170598,0
2012-09-06,21.937,22.24,21.854,22.173,1724911,0
2012-09-07,22.192,22.315,22.077,22.305,1206388,0
2012-09-10,22.24,22.258,22.049,22.067,1169970,0
2012-09-11,22.03,22.124,21.788,21.991,1361352,0
2012-09-12,22.059,22.059,21.805,21.991,1553471,0
2012-09-13,22.039,22.36,21.899,22.23,1175476,0
2012-09-14,22.23,22.539,22.143,22.483,1196117,0
2012-09-17,22.434,22.511,22.352,22.502,1404659,0
2012-09-18,22.398,22.748,22.294,22.664,1678087,0
2012-09-19,22.615,22.975,22.615,22.86,1583187,0
2012-09-20,22.794,22.833,22.559,22.824,1584612,0
2012-09-21,22.956,23.118,22.804,23.004,1631066,0
2012-09-24,22.814,22.917,22.586,22.606,1313101,0
2012-09-25,22.625,22.788,22.473,22.473,1267358,0
2012-09-26,22.453,22.559,22.304,22.36,1109281,0
2012-09-27,22.415,22.739,22.314,22.664,1367720,0
2012-09-28,22.606,22.674,22.398,22.425,988238,0
2012-10-01,22.434,22.521,22.229,22.341,957263,0
2012-10-02,22.407,22.511,22.248,22.511,1280145,0
2012-10-03,22.559,22.729,22.425,22.71,754702,0
2012-10-04,22.758,22.814,22.625,22.804,1088434,0
2012-10-05,22.975,23.088,22.794,22.888,764914,0
2012-10-08,22.833,22.843,22.645,22.683,666388,0
2012-10-09,22.655,22.71,22.351,22.36,688275,0
2012-10-10,22.341,22.398,21.988,22.037,1355646,0
2012-10-11,22.284,22.351,21.988,21.988,1801134,0
2012-10-12,22.122,22.132,21.785,21.793,1796110,0
2012-10-15,21.869,22.057,21.793,22.028,822085,0
2012-10-16,22.094,22.161,21.998,22.094,1237820,0
2012-10-17,22.066,22.239,22.047,22.181,687845,0
2012-10-18,22.191,22.341,22.085,22.2,912334,0
2012-10-19,22.113,22.113,21.746,21.793,931808,0
2012-10-22,21.765,21.998,21.707,21.988,922591,0
2012-10-23,21.62,22.008,21.62,21.793,1639602,0
2012-10-24,21.765,21.765,20.734,21.053,2950953,0
2012-10-25,21.224,21.272,21.006,21.205,1833138,0
2012-10-26,21.215,21.311,21.063,21.253,1000039,0
2012-10-31,21.243,21.443,20.857,21.281,1325967,0
2012-11-01,21.263,21.556,20.968,21.443,1900180,0
2012-11-02,21.582,21.582,21.14,21.159,806475,0
2012-11-05,21.053,21.178,20.857,20.93,1158229,0
2012-11-06,21.053,21.33,20.949,21.169,1406506,0
2012-11-07,20.893,21.187,20.782,21.102,1349488,0
2012-11-08,21.063,21.178,20.81,20.81,1217588,0
2012-11-09,20.773,20.968,20.608,20.837,783867,0
2012-11-12,20.875,20.93,20.628,20.847,747356,0
2012-11-13,20.857,20.949,20.714,20.743,1136525,0
2012-11-14,20.763,20.791,20.429,20.477,1199476,0
2012-11-15,20.447,20.666,20.383,20.447,1894442,0
2012-11-16,20.526,20.608,20.241,20.288,4940529,0
2012-11-19,20.467,20.647,20.391,20.496,1835212,0
2012-11-20,20.486,20.589,20.335,20.457,1457856,0
2012-11-21,20.439,20.589,20.41,20.56,1277121,0
2012-11-23,20.589,20.801,20.56,20.801,320402,0
2012-11-26,20.676,20.743,20.56,20.628,1102490,0
2012-11-27,20.552,20.656,20.419,20.552,1290719,0
2012-11-28,20.447,20.656,20.447,20.628,1267661,0
2012-11-29,20.704,20.782,20.589,20.695,861038,0
2012-11-30,20.704,20.82,20.496,20.773,1591030,0
2012-12-03,20.837,20.996,20.579,20.724,889120,0
2012-12-04,20.734,20.92,20.533,20.884,1999274,0
2012-12-05,20.93,21.243,20.893,21.15,1506452,0
2012-12-06,21.112,21.281,21.025,21.053,2037131,0
2012-12-07,21.112,21.14,20.92,20.986,1761004,0
2012-12-10,20.857,20.968,20.763,20.782,1693538,0
2012-12-11,20.911,21.196,20.801,21.112,1077496,0
2012-12-12,21.14,21.205,20.968,21.006,1394088,0
2012-12-13,20.996,21.092,20.826,21.053,1305937,0
2012-12-14,20.978,21.083,20.865,20.874,937388,0
2012-12-17,20.92,21.063,20.78,21.063,926880,0
2012-12-18,21.063,21.178,20.809,21.092,1272012,0
2012-12-19,21.112,21.178,20.846,20.846,1821878,0
2012-12-20,20.809,20.836,20.567,20.722,3370431,0
2012-12-21,20.474,20.762,20.426,20.597,2512603,0
2012-12-24,20.523,20.597,20.426,20.577,545857,0
2012-12-26,20.577,20.597,20.332,20.361,1280768,0
2012-12-27,20.332,20.541,20.18,20.484,1322842,0
2012-12-28,20.361,20.445,20.18,20.18,1333196,0
2012-12-31,20.21,20.476,20.142,20.447,1946256,0
2013-01-02,20.645,21.206,20.504,21.196,1624187,0
2013-01-03,21.244,22.071,21.225,21.273,2316843,0
2013-01-04,21.273,21.332,21.083,21.17,1968396,0
2013-01-07,21.083,21.283,21.053,21.188,1382510,0
2013-01-08,21.196,21.662,21.15,21.576,2059903,0
2013-01-09,21.883,22.412,21.883,22.386,2852796,0
2013-01-10,22.431,22.49,22.062,22.177,2502314,0
2013-01-11,22.186,22.518,22.157,22.49,1763739,0
2013-01-14,22.422,22.574,22.366,22.574,1808793,0
2013-01-15,22.47,22.603,22.422,22.584,1671640,0
2013-01-16,22.528,22.603,22.499,22.556,1429371,0
2013-01-17,22.662,22.812,22.623,22.691,1553696,0
2013-01-18,22.662,22.727,22.329,22.45,2639063,0
2013-01-22,22.46,22.556,22.338,22.394,3011932,0
2013-01-23,22.518,22.594,22.137,22.177,4039500,0
2013-01-24,22.108,22.566,22.108,22.48,1418791,0
2013-01-25,22.508,22.633,22.441,22.574,1267865,0
2013-01-28,22.556,22.566,22.118,22.118,1442901,0
2013-01-29,22.042,22.071,21.855,21.929,2075248,0
2013-01-30,21.947,22.137,21.796,21.845,1622872,0
2013-01-31,21.956,22.263,21.938,22.196,1714689,0
2013-02-01,22.3,22.31,22.052,22.062,1062281,0
2013-02-04,21.957,22.108,21.835,21.984,2001630,0
2013-02-05,22.071,22.234,22.023,22.157,1127919,0
2013-02-06,22.089,22.234,21.957,22.206,960678,0
2013-02-07,22.167,22.186,21.825,21.939,1108017,0
2013-02-08,22.013,22.118,21.975,22.052,918643,0
2013-02-11,22.099,22.099,21.788,21.874,1040233,0
2013-02-12,21.835,21.984,21.825,21.865,1042848,0
2013-02-13,21.891,21.947,21.825,21.874,735586,0
2013-02-14,21.815,21.929,21.73,21.891,1592909,0
2013-02-15,21.901,22.167,21.901,22.118,1666364,0
2013-02-19,22.186,22.32,22.071,22.32,1511158,0
2013-02-20,21.063,21.662,20.464,20.883,7653131,0
2013-02-21,20.79,21.188,20.55,21.17,3495572,0
2013-02-22,22.032,22.108,21.509,21.74,2224084,0
2013-02-25,22.118,22.366,21.92,22.013,3523700,0
2013-02-26,22.089,22.263,21.835,22.206,2623859,0
2013-02-27,22.157,22.613,22.071,22.574,2555412,0
2013-02-28,22.615,22.788,22.451,22.683,2226220,0
2013-03-01,22.48,22.662,22.338,22.623,1496268,0
2013-03-04,22.499,22.643,22.347,22.603,2148236,0
2013-03-05,22.7,22.926,22.7,22.916,1575654,0
2013-03-06,22.946,22.994,22.776,22.974,1745299,0
2013-03-07,22.946,23.098,22.916,23.051,1239183,0
2013-03-08,23.088,23.174,22.956,23.051,1351077,0
2013-03-11,23.051,23.24,23.014,23.183,1159341,0
2013-03-12,23.108,23.222,23.061,23.147,1794708,0
2013-03-13,23.202,23.212,23.051,23.202,2170037,0
2013-03-14,23.222,23.26,23.127,23.24,1252256,0
2013-03-15,23.174,23.222,23.023,23.088,1814078,0
2013-03-18,22.887,22.956,22.766,22.822,1096120,0
2013-03-19,22.927,22.937,22.672,22.746,857837,0
2013-03-20,22.859,23.014,22.859,23.005,1120132,0
2013-03-21,22.842,23.148,22.832,23.089,1425194,0
2013-03-22,23.185,23.319,23.099,23.262,1165792,0
2013-03-25,23.319,23.424,23.166,23.385,2212509,0
2013-03-26,23.48,23.652,23.395,23.605,1751411,0
2013-03-27,23.529,23.558,23.345,23.452,835802,0
2013-03-28,23.424,23.7,23.319,23.652,1220078,0
2013-04-01,23.624,23.672,23.223,23.329,1014099,0
2013-04-02,23.365,23.539,23.166,23.213,1559886,0
2013-04-03,23.271,23.31,22.859,22.927,1357125,0
2013-04-04,22.985,23.148,22.907,23.119,1022553,0
2013-04-05,22.917,22.975,22.842,22.937,1904039,0
2013-04-08,22.907,23.099,22.897,23.072,963180,0
2013-04-09,23.148,23.48,23.139,23.365,1923279,0
2013-04-10,23.434,23.768,23.375,23.768,1284537,0
2013-04-11,23.778,23.91,23.71,23.806,1364959,0
2013-04-12,23.71,23.788,23.567,23.768,1323431,0
2013-04-15,23.652,23.73,23.223,23.223,1332210,0
2013-04-16,23.355,23.49,23.175,23.462,1264049,0
2013-04-17,23.365,23.365,22.907,23.129,1361319,0
2013-04-18,23.157,23.195,22.709,22.737,1700567,0
2013-04-19,22.832,22.887,22.612,22.859,841559,0
2013-04-22,22.868,22.956,22.573,22.917,851906,0
2013-04-23,23.032,23.185,22.803,23.139,1314686,0
2013-04-24,22.555,22.555,21.628,22.42,5877454,0
2013-04-25,22.41,22.583,22.27,22.374,1731540,0
2013-04-26,22.067,22.42,22.067,22.184,1528468,0
2013-04-29,22.308,22.507,22.242,22.42,1022540,0
2013-04-30,22.566,22.719,22.421,22.643,1298202,0
2013-05-01,22.429,22.69,22.374,22.429,1245496,0
2013-05-02,22.498,22.573,22.232,22.565,1007232,0
2013-05-03,22.662,22.937,22.603,22.832,1623757,0
2013-05-06,22.766,22.907,22.642,22.737,1321032,0
2013-05-07,22.766,22.868,22.718,22.842,1124629,0
2013-05-08,22.822,22.927,22.794,22.897,866010,0
2013-05-09,23.014,23.252,22.927,22.975,2023299,0
2013-05-10,23.032,23.195,22.975,23.139,1350077,0
2013-05-13,23.089,23.129,22.766,22.868,1269761,0
2013-05-14,22.887,22.985,22.842,22.887,1457170,0
2013-05-15,22.85,22.937,22.746,22.868,1630321,0
2013-05-16,22.832,22.956,22.699,22.812,1882416,0
2013-05-17,22.859,23.119,22.822,23.099,1190330,0
2013-05-20,23.042,23.089,22.859,23.042,1351771,0
2013-05-21,23.062,23.079,22.868,22.917,881330,0
2013-05-22,22.887,23.005,22.478,22.583,1008837,0
2013-05-23,22.439,22.786,22.429,22.527,1153795,0
2013-05-24,22.429,22.642,22.327,22.573,750105,0
2013-05-28,22.852,22.998,22.768,22.835,654314,0
2013-05-29,22.682,22.748,22.469,22.663,922712,0
2013-05-30,22.603,22.794,22.565,22.642,508435,0
2013-05-31,22.644,22.816,22.528,22.537,1289780,0
2013-06-03,22.439,22.439,22.134,22.402,1394699,0
2013-06-04,22.508,22.663,22.318,22.489,1206425,0
2013-06-05,22.449,22.469,22.232,22.232,727430,0
2013-06-06,22.232,22.374,22.038,22.213,1441022,0
2013-06-07,22.318,22.566,22.288,22.459,1018097,0
2013-06-10,22.489,22.556,22.364,22.44,871057,0
2013-06-11,22.193,22.518,22.183,22.232,1845597,0
2013-06-12,22.393,22.403,21.961,21.988,2209821,0
2013-06-13,21.988,22.959,21.961,22.778,2801647,0
2013-06-14,22.788,22.815,22.449,22.489,1353168,0
2013-06-17,22.584,22.663,22.327,22.384,1865369,0
2013-06-18,22.355,22.393,22.26,22.288,2510027,0
2013-06-19,22.27,22.288,22.028,22.048,2199692,0
2013-06-20,21.877,21.952,21.645,21.684,1362947,0
2013-06-21,21.914,22.403,21.752,21.839,3456966,0
2013-06-24,21.743,22.459,21.703,22.232,2525241,0
2013-06-25,22.411,22.624,22.279,22.546,2478727,0
2013-06-26,22.663,22.805,22.574,22.758,1171477,0
2013-06-27,22.87,23.36,22.805,23.315,1792073,0
2013-06-28,23.055,23.573,23.035,23.467,2376119,0
2013-07-01,23.506,23.888,23.486,23.688,2220684,0
2013-07-02,23.629,23.755,23.506,23.629,1540141,0
2013-07-03,23.486,23.745,23.486,23.688,640146,0
2013-07-05,23.822,23.822,23.592,23.755,1285353,0
2013-07-08,23.611,23.898,23.544,23.868,1992018,0
2013-07-09,23.937,24.244,23.831,24.234,1893680,0
2013-07-10,24.234,24.292,24.082,24.254,2208209,0
2013-07-11,24.513,24.703,24.474,24.606,1200908,0
2013-07-12,24.606,24.703,24.397,24.58,840719,0
2013-07-15,24.634,24.8,24.58,24.654,1384617,0
2013-07-16,24.597,24.732,24.416,24.444,999325,0
2013-07-17,24.493,24.572,24.388,24.397,762355,0
2013-07-18,24.425,24.693,24.397,24.562,1018440,0
2013-07-19,24.543,24.597,24.32,24.416,961937,0
2013-07-22,24.388,24.771,24.186,24.58,1558212,0
2013-07-23,24.914,25.164,24.781,24.924,2909509,0
2013-07-24,25.259,26.475,25.229,26.065,3164076,0
2013-07-25,25.979,26.113,25.786,26.008,1699011,0
2013-07-26,25.453,26.074,25.404,26.047,1636567,0
2013-07-29,25.959,26.208,25.922,26.037,988570,0
2013-07-30,26.17,26.276,25.989,26.208,1069472,0
2013-07-31,26.324,26.554,26.113,26.276,1350984,0
2013-08-01,26.372,27.042,26.237,26.918,1701265,0
2013-08-02,26.888,27.139,26.699,27.004,1250537,0
2013-08-05,26.908,27.13,26.813,26.994,1647146,0
2013-08-06,26.927,27.024,26.813,26.878,2104675,0
2013-08-07,26.858,26.918,26.613,26.669,1735291,0
2013-08-08,26.839,27.111,26.839,26.888,1127128,0
2013-08-09,26.888,27.014,26.719,26.755,809946,0
2013-08-12,26.659,27.051,26.659,26.975,638748,0
2013-08-13,27.024,27.309,26.898,27.309,1310862,0
2013-08-14,27.318,27.435,27.218,27.367,1240316,0
2013-08-15,27.13,27.169,26.858,26.945,1028716,0
2013-08-16,26.927,27.091,26.823,26.908,1196334,0
2013-08-19,26.823,27.061,26.775,26.839,1984257,0
2013-08-20,26.83,27.101,26.775,27.032,1196444,0
2013-08-21,26.965,27.042,26.784,26.848,815101,0
2013-08-22,26.945,27.169,26.839,27.121,753664,0
2013-08-23,27.169,27.235,26.927,27.179,550538,0
2013-08-26,27.111,27.328,26.888,26.908,850363,0
2013-08-27,26.719,26.803,26.475,26.515,873230,0
2013-08-28,26.554,26.689,26.391,26.679,1223802,0
2013-08-29,26.669,26.888,26.554,26.755,769917,0
2013-08-30,26.823,26.823,26.428,26.525,1104539,0
2013-09-03,26.78,26.961,26.385,26.578,1358400,0
2013-09-04,26.654,26.904,26.451,26.789,1680723,0
2013-09-05,26.771,27.097,26.714,27.087,1349612,0
2013-09-06,27.156,27.205,26.771,27.029,848167,0
2013-09-09,27.159,27.348,27.121,27.299,824807,0
2013-09-10,27.433,27.664,27.403,27.664,975698,0
2013-09-11,27.628,27.945,27.628,27.896,1286230,0
2013-09-12,27.905,28.03,27.847,27.905,1340282,0
2013-09-13,27.963,28.038,27.723,27.905,941517,0
2013-09-16,28.116,28.251,27.953,28.038,736292,0
2013-09-17,28.068,28.319,28.048,28.28,827429,0
2013-09-18,28.472,28.857,28.433,28.79,1696580,0
2013-09-19,28.76,28.8,28.674,28.721,1457529,0
2013-09-20,28.8,28.83,28.386,28.386,1954727,0
2013-09-23,28.347,28.482,28.204,28.213,751954,0
2013-09-24,28.261,28.261,28.02,28.068,1046463,0
2013-09-25,28.117,28.271,28.03,28.038,962049,0
2013-09-26,28.078,28.395,28.078,28.327,940915,0
2013-09-27,28.107,28.261,28.03,28.195,703068,0
2013-09-30,27.99,28.319,27.886,28.299,1178543,0
2013-10-01,28.289,28.395,28.136,28.367,1224072,0
2013-10-02,28.271,28.56,28.271,28.56,1140879,0
2013-10-03,28.442,28.472,27.895,27.99,1058567,0
2013-10-04,28,28.299,27.866,28.28,1227566,0
2013-10-07,28.048,28.195,27.809,27.836,1255904,0
2013-10-08,27.818,28.03,27.393,27.403,1223231,0
2013-10-09,27.511,27.529,27.225,27.413,1312553,0
2013-10-10,27.733,28.068,27.674,28.068,910086,0
2013-10-11,27.973,28.502,27.925,28.462,917460,0
2013-10-14,28.578,29.051,28.521,29.002,1410004,0
2013-10-15,28.963,28.992,28.472,28.617,1129711,0
2013-10-16,28.875,29.012,28.731,29.002,1367975,0
2013-10-17,28.904,29.051,28.741,28.943,1291325,0
2013-10-18,29.021,29.165,28.963,29.165,825864,0
2013-10-21,29.193,29.328,29.051,29.328,1311062,0
2013-10-22,29.367,29.616,29.289,29.482,1619648,0
2013-10-23,29.155,29.155,28.521,28.867,2992297,0
2013-10-24,28.923,29.128,28.895,29.099,899230,0
2013-10-25,29.031,29.041,28.857,28.895,1262999,0
2013-10-28,28.943,29.041,28.82,28.875,1208173,0
2013-10-29,29.012,29.173,28.684,28.933,1029214,0
2013-10-30,28.933,29.173,28.885,29.041,1946061,0
2013-10-31,29.021,29.041,28.693,28.693,1699012,0
2013-11-01,28.693,28.81,28.472,28.597,1097039,0
2013-11-04,28.702,28.741,28.541,28.617,664143,0
2013-11-05,28.512,28.607,28.319,28.531,867071,0
2013-11-06,28.627,28.83,28.627,28.78,710596,0
2013-11-07,28.82,28.992,28.588,28.637,1234485,0
2013-11-08,28.617,29.061,28.578,29.031,1067451,0
2013-11-11,28.953,29.26,28.943,29.108,694165,0
2013-11-12,29.099,29.386,29.041,29.386,829169,0
2013-11-13,29.289,29.569,29.147,29.569,538641,0
2013-11-14,29.569,29.866,29.541,29.847,600110,0
2013-11-15,29.847,29.847,29.502,29.771,934908,0
2013-11-18,29.79,29.886,29.512,29.626,1022261,0
2013-11-19,29.559,29.78,29.502,29.636,958624,0
2013-11-20,29.636,29.819,29.26,29.377,1311000,0
2013-11-21,29.426,30.003,29.318,29.954,1021631,0
2013-11-22,29.993,30.145,29.915,30.108,623131,0
2013-11-25,30.194,30.32,30.155,30.175,724427,0
2013-11-26,30.212,30.26,29.866,29.915,3033993,0
2013-11-27,29.984,30.079,29.771,29.847,659603,0
2013-11-29,29.856,30.118,29.847,29.866,381148,0
2013-12-02,29.906,29.906,29.551,29.616,1285270,0
2013-12-03,29.856,30.241,29.799,30.128,2139795,0
2013-12-04,29.964,29.993,29.155,29.464,2679999,0
2013-12-05,29.357,29.464,29.021,29.183,1992217,0
2013-12-06,29.492,29.924,29.309,29.589,2868013,0
2013-12-09,29.684,29.78,29.502,29.742,1439306,0
2013-12-10,29.646,30.098,29.607,29.993,1913045,0
2013-12-11,30.051,30.089,29.771,29.847,1597304,0
2013-12-12,29.79,30.136,29.704,30.012,1254171,0
2013-12-13,30.051,30.203,29.771,30.098,1305222,0
2013-12-16,30.203,30.359,30.06,30.29,1413227,0
2013-12-17,30.369,30.56,30.098,30.436,1386508,0
2013-12-18,30.687,31.37,30.56,31.323,2818930,0
2013-12-19,31.226,31.911,31.1,31.596,3034072,0
2013-12-20,31.623,31.931,31.419,31.902,1511799,0
2013-12-23,31.999,32.009,31.745,31.864,927564,0
2013-12-24,31.814,32.029,31.805,31.921,454897,0
2013-12-26,32.068,32.144,31.814,32.134,478745,0
2013-12-27,32.219,32.248,31.961,32.038,493059,0
2013-12-30,32.086,32.2,31.971,32.076,542743,0
2013-12-31,32.143,32.267,31.971,32.114,636269,0
2014-01-02,32.068,32.068,31.546,31.643,1083048,0
2014-01-03,31.755,31.834,31.526,31.698,704071,0
2014-01-06,31.785,31.834,31.536,31.652,932766,0
2014-01-07,31.715,31.902,31.715,31.874,724947,0
2014-01-08,31.775,31.931,31.596,31.834,1266104,0
2014-01-09,31.941,32.029,31.566,31.596,1855733,0
2014-01-10,31.715,31.725,31.332,31.361,1401244,0
2014-01-13,31.438,31.468,30.771,30.91,1376645,0
2014-01-14,30.948,31.361,30.851,31.179,1228553,0
2014-01-15,31.256,31.745,31.256,31.536,1338608,0
2014-01-16,31.428,31.468,31.265,31.305,674916,0
2014-01-17,31.314,31.342,30.985,31.071,974558,0
2014-01-21,31.17,31.188,30.761,31.071,1265731,0
2014-01-22,31.1,31.246,31.005,31.023,954778,0
2014-01-23,31.197,31.305,30.649,30.761,1412037,0
2014-01-24,30.492,30.55,29.76,29.874,1727853,0
2014-01-27,29.845,29.923,29.219,29.238,2181724,0
2014-01-28,29.209,29.576,29.007,29.51,1594189,0
2014-01-29,26.315,30.33,26.055,29.461,4172079,0
2014-01-30,29.702,29.722,29.229,29.605,1329342,0
2014-01-31,29.124,29.461,28.805,28.835,2932498,0
2014-02-03,28.765,28.862,27.675,27.763,3063794,0
2014-02-04,27.829,28.003,27.628,27.858,1847511,0
2014-02-05,27.695,27.791,27.279,27.705,2455154,0
2014-02-06,27.782,27.993,27.715,27.888,1296041,0
2014-02-07,28.013,28.496,27.907,28.466,1518900,0
2014-02-10,28.323,28.506,28.158,28.379,1533372,0
2014-02-11,28.371,28.755,28.341,28.612,1186059,0
2014-02-12,28.66,28.91,28.525,28.555,1539261,0
2014-02-13,28.408,28.573,28.264,28.446,1524317,0
2014-02-14,28.427,28.564,28.188,28.506,915895,0
2014-02-18,28.516,28.678,28.361,28.583,934190,0
2014-02-19,28.66,29.017,28.602,28.652,1457630,0
2014-02-20,28.716,28.872,28.408,28.805,1179546,0
2014-02-21,28.881,29.114,28.678,29.057,1523962,0
2014-02-24,29.037,29.374,29.017,29.18,1621413,0
2014-02-25,29.143,29.433,29.037,29.295,1397626,0
2014-02-26,29.344,29.614,29.229,29.354,1583359,0
2014-02-27,29.47,29.595,29.247,29.519,1023739,0
2014-02-28,29.548,29.653,29.161,29.393,1619033,0
2014-03-03,29.047,29.393,28.968,29.18,1808918,0
2014-03-04,29.653,29.836,29.605,29.818,943132,0
2014-03-05,29.78,29.836,29.519,29.595,1166849,0
2014-03-06,29.692,29.826,29.634,29.77,909905,0
2014-03-07,29.914,29.973,29.634,29.722,1264221,0
2014-03-10,29.712,29.836,29.605,29.653,1418161,0
2014-03-11,29.712,29.741,29.423,29.624,1092022,0
2014-03-12,29.48,29.77,29.423,29.653,1129628,0
2014-03-13,29.76,29.798,29.266,29.374,1234560,0
2014-03-14,29.285,29.364,28.939,29.114,1513580,0
2014-03-17,29.229,29.48,29.124,29.403,1109687,0
2014-03-18,29.596,30.013,29.413,29.847,1272960,0
2014-03-19,29.866,29.935,29.645,29.703,1301500,0
2014-03-20,29.635,29.945,29.549,29.856,574666,0
2014-03-21,29.985,30.13,29.549,29.654,1705611,0
2014-03-24,29.635,29.741,29.151,29.246,926333,0
2014-03-25,29.374,29.374,28.803,29.056,1354036,0
2014-03-26,29.133,29.208,28.59,28.59,1371071,0
2014-03-27,28.629,28.783,28.395,28.744,1187904,0
2014-03-28,28.851,29.461,28.676,29.452,1839906,0
2014-03-31,29.567,29.615,29.036,29.443,2333087,0
2014-04-01,29.49,29.49,29.094,29.393,1611022,0
2014-04-02,29.443,29.567,29.285,29.344,1244608,0
2014-04-03,29.403,29.403,29.133,29.208,1302293,0
2014-04-04,29.295,29.335,28.917,28.957,1872745,0
2014-04-07,28.899,29.016,28.424,28.676,1297145,0
2014-04-08,28.649,29.076,28.609,28.908,1166186,0
2014-04-09,29.066,29.5,28.957,29.461,1843175,0
2014-04-10,29.529,29.587,28.443,28.453,1392860,0
2014-04-11,28.26,28.503,27.892,27.892,1442269,0
2014-04-14,28.076,28.135,27.534,27.786,1646692,0
2014-04-15,27.863,28.164,27.574,28.046,1254492,0
2014-04-16,28.309,28.434,28.164,28.395,1024465,0
2014-04-17,28.309,28.695,28.241,28.503,918134,0
2014-04-21,28.542,28.658,27.942,28.036,1826050,0
2014-04-22,28.086,28.503,27.96,28.27,1981107,0
2014-04-23,27.602,28.289,27.272,27.863,3010353,0
2014-04-24,27.988,28.599,27.922,28.453,2759905,0
2014-04-25,28.357,29.354,28.27,28.842,3697836,0
2014-04-28,29.006,29.228,28.704,29.169,2632162,0
2014-04-29,29.275,29.935,29.169,29.819,2961503,0
2014-04-30,29.827,30.816,29.827,30.756,2964656,0
2014-05-01,30.776,31.136,30.727,30.796,2309293,0
2014-05-02,30.885,31.669,30.776,31.301,2542454,0
2014-05-05,31.176,31.753,31.029,31.66,2448506,0
2014-05-06,31.553,31.91,31.358,31.416,2773265,0
2014-05-07,31.543,31.641,30.875,31.358,3281753,0
2014-05-08,31.194,31.641,31.194,31.291,1469271,0
2014-05-09,31.329,31.329,30.836,31.116,1551171,0
2014-05-12,31.281,31.533,31.202,31.495,1554957,0
2014-05-13,31.533,31.631,31.067,31.136,2027388,0
2014-05-14,31.212,31.252,30.613,30.662,2396664,0
2014-05-15,30.613,30.613,29.994,30.033,2114188,0
2014-05-16,30.382,30.554,29.925,30.196,2804805,0
2014-05-19,30.091,30.303,29.994,30.177,2121134,0
2014-05-20,30.196,30.196,29.703,29.703,1472139,0
2014-05-21,29.751,29.876,29.587,29.809,1474906,0
2014-05-22,29.847,29.847,29.615,29.645,1649689,0
2014-05-23,29.693,29.945,29.654,29.751,1193351,0
2014-05-27,29.945,29.975,29.703,29.732,1484255,0
2014-05-28,29.723,29.866,29.529,29.635,1273637,0
2014-05-29,29.741,29.856,29.51,29.606,1498389,0
2014-05-30,29.567,29.799,29.285,29.295,4160397,0
2014-06-02,29.344,29.713,29.315,29.567,2126523,0
2014-06-03,29.47,29.539,29.305,29.403,1144045,0
2014-06-04,29.218,29.625,29.16,29.615,938494,0
2014-06-05,29.615,29.866,29.364,29.809,1133221,0
2014-06-06,29.886,30.196,29.827,30.157,1199059,0
2014-06-09,30.12,30.293,29.906,30.043,1552477,0
2014-06-10,29.994,30.147,29.827,29.985,649467,0
2014-06-11,29.837,29.945,29.683,29.723,654275,0
2014-06-12,29.683,29.693,29.275,29.403,801415,0
2014-06-13,29.47,29.606,29.315,29.519,675861,0
2014-06-16,29.47,29.683,29.104,29.123,812855,0
2014-06-17,29.066,29.414,28.966,29.336,982390,0
2014-06-18,29.316,29.792,29.189,29.782,1685494,0
2014-06-19,29.782,29.811,29.404,29.637,1159387,0
2014-06-20,29.725,30.064,29.705,29.968,1389050,0
2014-06-23,29.938,29.997,29.763,29.879,905658,0
2014-06-24,29.849,30.376,29.792,29.899,996301,0
2014-06-25,29.821,30.366,29.821,30.267,1326493,0
2014-06-26,30.161,30.277,30.074,30.267,1066398,0
2014-06-27,30.228,30.648,30.132,30.549,1676289,0
2014-06-30,30.53,30.648,30.396,30.51,1238649,0
2014-07-01,30.578,31.153,30.578,30.996,1081796,0
2014-07-02,30.968,31.083,30.842,30.901,805042,0
2014-07-03,30.958,31.182,30.802,31.143,595504,0
2014-07-07,30.986,31.288,30.939,31.133,1349271,0
2014-07-08,31.036,31.191,30.919,30.968,1102645,0
2014-07-09,31.026,31.093,30.91,31.055,757139,0
2014-07-10,30.706,30.919,30.638,30.782,819411,0
2014-07-11,30.772,30.832,30.628,30.762,750366,0
2014-07-14,30.91,31.045,30.842,30.976,511097,0
2014-07-15,30.949,30.958,30.677,30.832,1009592,0
2014-07-16,30.986,31.045,30.743,30.949,777680,0
2014-07-17,30.871,31.045,30.336,30.376,1123754,0
2014-07-18,30.491,30.881,30.406,30.832,885617,0
2014-07-21,30.608,30.782,30.53,30.677,1103521,0
2014-07-22,30.782,31.026,30.638,31.006,1171921,0
2014-07-23,30.113,31.659,30.026,31.327,1902768,0
2014-07-24,31.394,31.742,31.384,31.483,828100,0
2014-07-25,31.308,31.424,31.209,31.327,694183,0
2014-07-28,31.308,31.443,31.006,31.404,650323,0
2014-07-29,31.453,31.581,31.278,31.404,771442,0
2014-07-30,31.443,31.473,31.153,31.394,1272960,0
2014-07-31,31.249,31.259,30.949,31.083,1964483,0
2014-08-01,30.976,31.182,30.91,31.045,1082806,0
2014-08-04,31.073,31.219,30.919,31.182,1061782,0
2014-08-05,31.064,31.219,30.852,30.939,1002480,0
2014-08-06,30.696,30.861,30.588,30.677,1820948,0
2014-08-07,30.762,30.91,30.51,30.598,1221159,0
2014-08-08,30.539,30.677,30.151,30.638,1399556,0
2014-08-11,30.733,30.802,30.444,30.481,695819,0
2014-08-12,30.406,30.52,30.18,30.267,878058,0
2014-08-13,30.406,30.628,30.336,30.444,911478,0
2014-08-14,30.52,30.628,30.453,30.569,699867,0
2014-08-15,30.618,30.724,30.007,30.141,1277187,0
2014-08-18,30.317,30.832,30.287,30.822,716960,0
2014-08-19,30.852,30.919,30.687,30.743,560972,0
2014-08-20,30.657,30.687,30.376,30.481,693055,0
2014-08-21,30.52,30.822,30.366,30.772,855464,0
2014-08-22,30.743,30.802,30.52,30.608,526894,0
2014-08-25,30.715,30.861,30.638,30.667,546282,0
2014-08-26,30.667,30.881,30.667,30.842,724796,0
2014-08-27,30.842,30.901,30.356,30.491,837880,0
2014-08-28,30.366,30.435,30.258,30.366,347752,0
2014-08-29,30.435,30.628,30.258,30.559,489566,0
2014-09-02,30.549,30.706,30.366,30.396,808850,0
2014-09-03,30.539,30.598,30.453,30.491,978735,0
2014-09-04,30.51,30.706,30.161,30.287,1026024,0
2014-09-05,30.287,30.569,30.161,30.569,742823,0
2014-09-08,30.549,30.549,30.346,30.52,659476,0
2014-09-09,30.461,30.539,30.036,30.123,626808,0
2014-09-10,30.123,30.822,30.113,30.724,1138124,0
2014-09-11,30.638,30.871,30.539,30.792,1009537,0
2014-09-12,30.822,30.91,30.608,30.842,1276550,0
2014-09-15,30.842,30.976,30.539,30.91,904075,0
2014-09-16,30.732,30.976,30.47,30.871,1210011,0
2014-09-17,30.861,30.881,30.577,30.762,848014,0
2014-09-18,30.842,31.065,30.802,30.939,587150,0
2014-09-19,31.084,31.134,30.802,30.976,1211046,0
2014-09-22,30.881,30.939,30.607,30.676,714136,0
2014-09-23,30.568,30.695,30.285,30.295,559247,0
2014-09-24,30.275,30.723,30.246,30.695,547117,0
2014-09-25,30.577,30.577,30.169,30.179,597258,0
2014-09-26,30.169,30.265,29.955,30.061,692981,0
2014-09-29,29.749,29.965,29.701,29.846,879429,0
2014-09-30,29.846,30.275,29.585,30.169,746897,0
2014-10-01,30.169,30.169,29.681,29.788,675404,0
2014-10-02,29.798,29.965,29.672,29.721,1078585,0
2014-10-03,29.915,30.051,29.807,30.013,646463,0
2014-10-06,30.13,30.207,29.925,29.935,369426,0
2014-10-07,29.36,29.74,29.242,29.251,1122826,0
2014-10-08,29.233,29.506,28.93,29.449,1142173,0
2014-10-09,29.466,29.526,28.815,28.843,701280,0
2014-10-10,28.755,29.07,28.424,28.434,653770,0
2014-10-13,28.463,28.96,28.308,28.405,1104046,0
2014-10-14,28.552,28.815,28.375,28.424,953215,0
2014-10-15,28.034,28.58,27.81,28.453,1090676,0
2014-10-16,28.005,28.258,27.908,28.093,876143,0
2014-10-17,28.278,28.736,28.162,28.542,857425,0
2014-10-20,28.434,29.107,28.424,29.088,1457005,0
2014-10-21,29.301,29.788,29.117,29.788,591887,0
2014-10-22,29.886,29.955,29.691,29.701,813419,0
2014-10-23,29.925,30.344,29.876,29.955,1019672,0
2014-10-24,29.965,30.149,29.788,30.13,702112,0
2014-10-27,29.975,30.091,29.817,29.876,1025156,0
2014-10-28,30.004,30.334,29.836,30.334,929846,0
2014-10-29,30.881,32.292,30.802,31.689,2606196,0
2014-10-30,31.735,32.002,31.583,31.834,1187624,0
2014-10-31,32.032,33.005,31.983,32.926,1733659,0
2014-11-03,32.995,33.201,32.847,32.926,1321534,0
2014-11-04,32.867,33.005,32.645,32.906,733518,0
2014-11-05,33.093,33.181,32.857,32.985,904358,0
2014-11-06,33.015,33.171,32.847,33.044,442621,0
2014-11-07,33.064,33.074,32.808,32.995,721185,0
2014-11-10,32.945,33.171,32.876,32.945,718835,0
2014-11-11,32.896,32.995,32.749,32.876,428321,0
2014-11-12,32.847,32.975,32.606,32.867,687134,0
2014-11-13,32.74,32.789,31.923,32.44,1855455,0
2014-11-14,32.051,32.44,31.933,31.943,1360618,0
2014-11-17,31.973,32.176,31.893,32.041,1168362,0
2014-11-18,32.089,32.166,31.874,31.933,876856,0
2014-11-19,31.445,31.765,31.24,31.523,1347666,0
2014-11-20,31.455,31.785,31.348,31.698,732901,0
2014-11-21,32.012,32.117,31.725,31.973,942556,0
2014-11-24,32.079,32.176,31.884,32.117,1091544,0
2014-11-25,32.127,32.262,31.884,32.166,851273,0
2014-11-26,32.214,32.243,31.963,32.137,835039,0
2014-11-28,32.205,32.39,32.127,32.147,508302,0
2014-12-01,32.117,32.41,31.775,32.127,1301159,0
2014-12-02,32.098,32.74,32.098,32.675,1579839,0
2014-12-03,32.478,32.789,32.478,32.684,788278,0
2014-12-04,32.675,32.779,32.508,32.576,706241,0
2014-12-05,32.616,33.054,32.616,32.769,857485,0
2014-12-08,32.749,33.015,32.321,32.478,649706,0
2014-12-09,32.301,32.73,32.185,32.635,832114,0
2014-12-10,32.538,32.675,31.834,31.884,737661,0
2014-12-11,32.012,32.558,32.012,32.233,680320,0
2014-12-12,31.943,32.002,31.475,31.513,1093623,0
2014-12-15,31.69,31.894,31.337,31.613,637801,0
2014-12-16,31.523,32.119,31.426,31.523,793364,0
2014-12-17,31.543,32.216,31.465,32.187,616450,0
2014-12-18,32.541,33.309,32.383,33.289,1094211,0
2014-12-19,33.439,33.751,33.349,33.409,1703047,0
2014-12-22,33.449,33.538,33.234,33.389,534600,0
2014-12-23,33.538,33.713,33.528,33.587,460032,0
2014-12-24,33.597,33.713,33.518,33.528,201740,0
2014-12-26,33.568,33.771,33.449,33.635,430890,0
2014-12-29,33.587,33.693,33.389,33.498,391881,0
2014-12-30,33.389,33.498,33.205,33.289,318332,0
2014-12-31,33.399,33.518,33.158,33.196,654617,0
2015-01-02,33.469,33.78,33.108,33.399,1030101,0
2015-01-05,33.234,33.299,32.802,33.108,931590,0
2015-01-06,33.186,33.234,32.314,32.589,786914,0
2015-01-07,32.802,32.93,32.491,32.93,675836,0
2015-01-08,33.138,33.898,33.138,33.741,874945,0
2015-01-09,33.761,33.761,33.03,33.089,682610,0
2015-01-12,33.158,33.186,32.599,32.9,799296,0
2015-01-13,33.118,33.693,32.696,33.108,764202,0
2015-01-14,32.773,32.97,32.433,32.871,702616,0
2015-01-15,32.94,32.97,32.403,32.521,441728,0
2015-01-16,32.443,33.379,32.373,33.359,748734,0
2015-01-20,33.399,33.489,32.861,33.419,647682,0
2015-01-21,33.234,33.459,32.91,33.329,663680,0
2015-01-22,33.449,33.938,33.069,33.849,454904,0
2015-01-23,33.839,34.191,33.722,34.075,574140,0
2015-01-26,33.976,34.134,33.568,34.075,667324,0
2015-01-27,33.664,33.829,33.243,33.449,851785,0
2015-01-28,34.465,36.059,33.849,35.6,2826579,0
2015-01-29,35.746,36.167,35.296,35.873,1609762,0
2015-01-30,35.795,35.795,34.533,34.573,1435187,0
2015-02-02,34.739,35.062,34.144,35.042,1033583,0
2015-02-03,35.228,35.775,35.209,35.746,761797,0
2015-02-04,35.629,35.863,35.1,35.326,1189064,0
2015-02-05,35.422,35.795,35.267,35.775,549899,0
2015-02-06,35.785,35.921,35.531,35.658,547183,0
2015-02-09,35.511,35.61,35.062,35.257,972685,0
2015-02-10,35.422,35.727,35.149,35.668,509466,0
2015-02-11,35.648,35.814,35.365,35.698,622801,0
2015-02-12,35.833,36.137,35.775,36.089,503261,0
2015-02-13,36.039,36.272,35.931,36.255,552034,0
2015-02-17,36.167,36.42,35.882,36.292,492382,0
2015-02-18,36.187,36.507,36.079,36.42,472176,0
2015-02-19,36.302,36.685,36.089,36.675,594246,0
2015-02-20,36.655,37.242,36.361,37.174,611623,0
2015-02-23,37.193,37.252,36.801,37.045,731329,0
2015-02-24,36.966,37.328,36.606,37.184,763062,0
2015-02-25,37.223,37.545,37.055,37.465,668127,0
2015-02-26,37.505,37.584,37.144,37.535,783316,0
2015-02-27,37.475,37.739,37.213,37.338,1252177,0
2015-03-02,37.32,37.896,37.223,37.856,901108,0
2015-03-03,37.71,37.769,37.232,37.311,729541,0
2015-03-04,37.134,37.388,36.86,37.262,780389,0
2015-03-05,37.378,37.378,37.016,37.223,759621,0
2015-03-06,37.055,37.213,36.517,36.645,743150,0
2015-03-09,36.606,37.085,36.488,36.976,576391,0
2015-03-10,36.645,36.82,36.302,36.312,876146,0
2015-03-11,36.47,36.774,36.401,36.567,767908,0
2015-03-12,36.764,37.388,36.764,37.184,1017226,0
2015-03-13,37.184,37.416,36.734,37.045,814149,0
2015-03-16,37.203,37.574,37.104,37.515,692098,0
2015-03-17,37.525,37.819,37.261,37.691,617847,0
2015-03-18,37.643,38.467,37.328,38.24,889271,0
2015-03-19,38.15,38.27,37.75,37.947,690702,0
2015-03-20,38.065,38.121,37.701,37.73,1094149,0
2015-03-23,37.74,38.348,37.662,38.15,698457,0
2015-03-24,38.065,38.15,37.849,37.986,556012,0
2015-03-25,38.005,38.015,37.3,37.3,699989,0
2015-03-26,37.202,37.358,36.965,37.123,906820,0
2015-03-27,37.044,37.319,36.945,36.995,707744,0
2015-03-30,37.103,37.662,37.103,37.623,864068,0
2015-03-31,37.406,37.711,37.358,37.388,673911,0
2015-04-01,37.3,37.348,36.848,37.202,871721,0
2015-04-02,37.241,37.535,37.231,37.378,448257,0
2015-04-06,37.113,37.574,37.005,37.388,719683,0
2015-04-07,37.388,37.593,37.212,37.416,627521,0
2015-04-08,37.406,37.789,37.338,37.73,1097125,0
2015-04-09,37.76,37.867,37.231,37.505,815362,0
2015-04-10,37.555,37.613,37.328,37.495,540604,0
2015-04-13,37.416,37.643,37.153,37.212,536930,0
2015-04-14,37.153,37.31,36.898,37.133,684990,0
2015-04-15,37.348,37.475,36.936,37.319,3256590,0
2015-04-16,37.192,37.857,37.123,37.681,980474,0
2015-04-17,37.388,37.593,37.024,37.348,774070,0
2015-04-20,37.525,37.701,37.397,37.397,364552,0
2015-04-21,37.525,37.711,37.261,37.338,953008,0
2015-04-22,37.456,37.545,37.143,37.495,541074,0
2015-04-23,37.465,37.986,37.456,37.809,521523,0
2015-04-24,37.799,37.877,37.416,37.672,1003937,0
2015-04-27,37.77,37.78,37.388,37.465,914475,0
2015-04-28,37.436,37.691,37.084,37.623,881243,0
2015-04-29,37.937,39.956,37.937,39.417,4338707,0
2015-04-30,39.347,39.827,38.73,38.769,1755891,0
2015-05-01,38.926,39.328,38.73,39.063,818660,0
2015-05-04,39.2,39.749,39.162,39.485,1009575,0
2015-05-05,39.427,39.682,39.22,39.407,1127024,0
2015-05-06,39.562,39.857,39.407,39.739,1213903,0
2015-05-07,39.768,39.917,39.562,39.847,871985,0
2015-05-08,40.2,40.64,40.15,40.289,808252,0
2015-05-11,40.2,40.592,40.15,40.16,576930,0
2015-05-12,39.956,40.347,39.711,40.26,717150,0
2015-05-13,40.279,40.562,40.132,40.18,657927,0
2015-05-14,40.455,40.514,40.102,40.504,745601,0
2015-05-15,40.562,40.75,40.319,40.572,912507,0
2015-05-18,40.542,41.131,40.386,41.071,697098,0
2015-05-19,41.033,41.24,40.867,41.081,555047,0
2015-05-20,41.309,41.319,40.78,41.004,862375,0
2015-05-21,40.984,41.111,40.77,40.847,465707,0
2015-05-22,40.944,40.984,40.592,40.67,621216,0
2015-05-26,40.524,40.62,39.788,39.965,1399600,0
2015-05-27,40.014,40.65,39.956,40.504,769274,0
2015-05-28,40.309,40.552,40.014,40.406,707722,0
2015-05-29,40.416,40.465,39.984,40.377,1034778,0
2015-06-01,40.495,40.67,39.887,40.357,856199,0
2015-06-02,40.26,40.534,39.887,40.475,524721,0
2015-06-03,40.592,40.867,40.485,40.76,531625,0
2015-06-04,40.514,40.582,40.16,40.25,573869,0
2015-06-05,40.25,40.64,39.984,40.61,728151,0
2015-06-08,40.542,40.572,40.073,40.141,395809,0
2015-06-09,40.112,40.269,39.887,40.063,866477,0
2015-06-10,40.269,41.111,40.092,40.906,906480,0
2015-06-11,41.033,41.121,40.77,41.024,660467,0
2015-06-12,40.829,41.042,40.7,40.77,604988,0
2015-06-15,40.357,40.465,40.034,40.338,737437,0
2015-06-16,40.347,41.073,40.25,41.016,844256,0
2015-06-17,41.083,41.262,40.791,41.016,638943,0
2015-06-18,41.073,41.742,41.073,41.693,796517,0
2015-06-19,41.683,41.919,41.488,41.584,1115225,0
2015-06-22,41.899,42.243,41.742,41.939,631919,0
2015-06-23,42.017,42.115,41.693,41.782,715929,0
2015-06-24,41.683,41.821,41.448,41.604,923756,0
2015-06-25,41.663,41.88,41.555,41.752,541326,0
2015-06-26,41.792,42.008,41.654,41.969,1737168,0
2015-06-29,41.634,41.821,40.897,41.016,1901157,0
2015-06-30,41.331,41.34,40.838,41.034,1319917,0
2015-07-01,41.34,41.458,41.142,41.282,992568,0
2015-07-02,41.358,41.358,40.976,41.212,684037,0
2015-07-06,40.801,41.438,40.791,41.311,633446,0
2015-07-07,41.428,41.478,40.848,41.418,1019847,0
2015-07-08,41.083,41.222,40.691,40.791,734525,0
2015-07-09,41.348,41.378,40.927,41.006,778297,0
2015-07-10,41.438,41.703,41.212,41.594,671414,0
2015-07-13,41.752,42.027,41.644,41.949,623574,0
2015-07-14,41.919,42.459,41.733,42.361,662920,0
2015-07-15,42.391,42.489,42.175,42.43,640436,0
2015-07-16,42.666,43.128,42.449,43.079,858914,0
2015-07-17,43.079,43.216,42.763,43.196,900141,0
2015-07-20,43.294,43.953,43.128,43.933,1344562,0
2015-07-21,43.865,44.542,43.806,44.482,2553129,0
2015-07-22,44.326,44.67,44.011,44.169,1445234,0
2015-07-23,44.248,44.306,43.491,43.727,1488087,0
2015-07-24,43.766,43.973,43.472,43.933,1228825,0
2015-07-27,43.649,43.766,42.99,43.167,1382122,0
2015-07-28,43.52,44.268,43.138,43.992,1402786,0
2015-07-29,44.61,46.927,44.336,46.005,3398784,0
2015-07-30,45.367,45.662,44.64,45.426,1642504,0
2015-07-31,45.544,45.614,45.171,45.406,1290815,0
2015-08-03,45.475,45.741,45.122,45.721,1397096,0
2015-08-04,45.681,46.37,45.681,46.242,1280941,0
2015-08-05,46.418,46.871,46.271,46.704,1432915,0
2015-08-06,46.714,46.852,45.761,45.898,807981,0
2015-08-07,45.898,46.134,45.584,46.124,1142098,0
2015-08-10,46.418,46.842,46.36,46.526,1020560,0
2015-08-11,46.174,46.379,45.858,46.242,888197,0
2015-08-12,45.937,46.536,45.624,46.428,913070,0
2015-08-13,46.476,46.871,46.399,46.635,507939,0
2015-08-14,46.635,47.373,46.546,47.294,794582,0
2015-08-17,47.155,47.557,46.822,47.383,745927,0
2015-08-18,47.458,47.816,47.245,47.786,774123,0
2015-08-19,47.646,47.796,47.205,47.468,1360032,0
2015-08-20,47.185,47.304,46.625,46.635,757123,0
2015-08-21,46.134,46.321,44.827,44.867,1190347,0
2015-08-24,42.724,44.169,41.792,42.618,2343383,0
2015-08-25,43.687,43.776,41.841,41.88,2095677,0
2015-08-26,42.892,43.982,42.233,43.923,1466404,0
2015-08-27,44.532,45.23,44.1,45.21,1964573,0
2015-08-28,44.974,45.564,44.72,45.544,926605,0
2015-08-31,45.367,45.485,44.994,45.024,1087435,0
2015-09-01,43.913,44.306,43.294,43.559,1335400,0
2015-09-02,44.041,44.435,43.687,44.435,739412,0
2015-09-03,44.512,45.053,44.326,44.817,959892,0
2015-09-04,44.258,44.482,43.835,44.09,787763,0
2015-09-08,44.857,45.534,44.65,45.465,1229537,0
2015-09-09,45.985,46.085,44.877,44.994,1188108,0
2015-09-10,44.925,45.731,44.73,45.436,692249,0
2015-09-11,45.2,45.878,45.062,45.839,659812,0
2015-09-14,45.878,46.105,45.681,45.878,880494,0
2015-09-15,46.085,46.854,46.005,46.755,945241,0
2015-09-16,46.706,46.92,46.429,46.873,1229041,0
2015-09-17,46.883,47.337,46.617,46.745,866753,0
2015-09-18,46.145,46.371,45.593,45.593,5437726,0
2015-09-21,46.015,46.657,45.741,46.419,1429035,0
2015-09-22,45.849,45.995,45.543,45.927,1159967,0
2015-09-23,46.035,46.262,45.711,46.025,946529,0
2015-09-24,45.543,46.095,45.239,46.025,1272929,0
2015-09-25,46.477,46.557,45.484,45.8,1966459,0
2015-09-28,45.474,45.662,44.056,44.076,1510517,0
2015-09-29,44.254,44.529,43.871,44.205,1853712,0
2015-09-30,44.727,45.051,44.195,44.727,1884286,0
2015-10-01,44.885,45.288,44.313,45.11,1716894,0
2015-10-02,44.254,45.513,43.229,45.494,1206791,0
2015-10-05,45.849,46.262,45.583,45.868,1447745,0
2015-10-06,45.829,46.065,45.513,45.643,1423244,0
2015-10-07,46.095,46.517,45.898,46.341,1489653,0
2015-10-08,46.302,46.959,46.105,46.911,1210550,0
2015-10-09,46.999,47.828,46.959,47.451,1446811,0
2015-10-12,47.571,48.419,47.451,48.212,1489294,0
2015-10-13,48.082,48.457,47.898,47.917,1389828,0
2015-10-14,47.954,48.092,47.248,47.278,1599678,0
2015-10-15,47.601,47.944,47.451,47.69,1785659,0
2015-10-16,47.819,48.361,47.78,48.242,1304912,0
2015-10-19,48.172,49.097,48.082,49.037,1401910,0
2015-10-20,49.017,49.097,48.439,48.714,924019,0
2015-10-21,48.921,49.017,48.132,48.182,1190947,0
2015-10-22,48.614,49.668,48.565,49.539,1014413,0
2015-10-23,49.885,50.447,49.758,50.427,1422839,0
2015-10-26,50.476,50.535,49.974,50.397,967485,0
2015-10-27,50.18,50.87,49.767,50.851,1934159,0
2015-10-28,50.752,53.93,50.752,53.872,3868114,0
2015-10-29,53.822,54.149,53.194,53.35,2410843,0
2015-10-30,53.165,53.359,51.626,51.636,3579952,0
2015-11-02,51.835,52.052,51.402,51.924,2857285,0
2015-11-03,51.904,51.924,51.491,51.695,1937686,0
2015-11-04,51.745,52.022,51.313,51.715,1815564,0
2015-11-05,51.745,52.042,51.412,51.617,1832687,0
2015-11-06,51.617,51.844,51.253,51.844,1948888,0
2015-11-09,51.617,51.815,51.008,51.263,2270818,0
2015-11-10,51.144,52.554,51.048,52.524,2177630,0
2015-11-11,52.672,53.488,52.307,52.729,1810747,0
2015-11-12,52.455,52.947,52.167,52.247,1500238,0
2015-11-13,52.139,52.672,51.815,52.072,1358746,0
2015-11-16,51.924,52.062,51.617,52.052,1492010,0
2015-11-17,52.217,52.997,52.012,52.749,1270276,0
2015-11-18,52.937,53.557,52.455,53.517,907457,0
2015-11-19,53.537,53.842,53.301,53.637,1132237,0
2015-11-20,53.95,54.403,53.872,54.238,1178657,0
2015-11-23,55.015,55.015,54.423,54.855,1643354,0
2015-11-24,54.721,54.721,54.029,54.492,910910,0
2015-11-25,54.512,55.083,54.502,54.769,656469,0
2015-11-27,54.779,55.153,54.581,55.064,280646,0
2015-11-30,55.328,55.507,54.925,55.093,1600796,0
2015-12-01,55.457,55.606,54.945,55.497,1925568,0
2015-12-02,55.517,55.606,55.025,55.113,1710929,0
2015-12-03,55.212,55.546,54.069,54.314,1810664,0
2015-12-04,54.354,55.626,54.354,55.358,1430354,0
2015-12-07,55.358,55.655,54.826,54.975,1253819,0
2015-12-08,54.502,55.467,54.463,55.272,1255201,0
2015-12-09,54.935,55.28,54.049,54.443,2162293,0
2015-12-10,54.531,55.811,54.199,55.222,1577840,0
2015-12-11,54.344,54.492,52.749,52.907,1958028,0
2015-12-14,53.055,54.089,52.967,54.039,1407303,0
2015-12-15,54.592,55.36,54.325,54.977,1142240,0
2015-12-16,55.33,55.51,53.794,55.115,1415178,0
2015-12-17,55.281,55.38,52.048,52.068,2842217,0
2015-12-18,51.821,51.979,50.173,50.313,7610404,0
2015-12-21,50.775,51.002,50.026,50.626,1975955,0
2015-12-22,50.785,51.012,49.336,50.006,2137129,0
2015-12-23,50.233,50.499,49.72,50.253,1338629,0
2015-12-24,50.313,50.529,50.044,50.263,554789,0
2015-12-28,50.064,50.192,49.454,50.054,855092,0
2015-12-29,50.243,50.666,50.035,50.303,1217352,0
2015-12-30,50.293,50.479,49.444,49.463,1516977,0
2015-12-31,49.346,49.73,48.853,49.118,1081497,0
2016-01-04,48.29,48.31,47.036,47.579,1918807,0
2016-01-05,48.486,48.486,47.469,47.887,2615572,0
2016-01-06,47.076,47.758,47.065,47.245,1357955,0
2016-01-07,45.893,46.782,45.716,45.814,2236216,0
2016-01-08,46.11,46.21,44.799,44.906,2207918,0
2016-01-11,45.263,45.399,44.345,44.838,1861816,0
2016-01-12,45.409,45.98,45.035,45.863,2262717,0
2016-01-13,46.02,46.2,44.068,44.335,2646969,0
2016-01-14,44.404,45.507,44.147,45.233,1814006,0
2016-01-15,44.088,45.005,43.95,44.66,2835714,0
2016-01-19,45.312,45.637,44.236,44.491,1858648,0
2016-01-20,43.772,44.6,42.371,44.246,2055635,0
2016-01-21,44.305,45.517,44.038,44.571,1861770,0
2016-01-22,45.409,45.637,44.61,44.858,2148345,0
2016-01-25,44.848,45.223,44.098,44.61,2584719,0
2016-01-26,44.71,45.741,44.511,45.37,2011127,0
2016-01-27,39.492,41.425,38.219,38.682,7543571,0
2016-01-28,39.364,39.669,37.238,37.44,4758166,0
2016-01-29,37.469,39.649,37.056,39.609,4387988,0
2016-02-01,39.295,39.729,38.97,39.483,3340265,0
2016-02-02,39.126,39.126,38.348,38.437,2213176,0
2016-02-03,38.682,38.752,37.904,38.447,2089228,0
2016-02-04,38.407,39.364,38.338,39.185,2374097,0
2016-02-05,38.99,39.275,38.111,38.318,2960550,0
2016-02-08,37.559,37.949,36.956,37.825,2167074,0
2016-02-09,37.273,38.672,37.263,37.984,1737796,0
2016-02-10,38.229,39.106,38.101,38.437,1547633,0
2016-02-11,37.529,38.209,37.135,37.934,1981491,0
2016-02-12,38.566,39.02,38.199,38.841,1790720,0
2016-02-16,39.394,40.507,39.175,40.272,2497185,0
2016-02-17,40.665,41.515,40.512,41.278,1963698,0
2016-02-18,41.355,41.553,40.705,41.001,1645025,0
2016-02-19,40.991,42.361,40.705,42.203,2218569,0
2016-02-22,42.698,43.083,42.416,42.56,2223980,0
2016-02-23,42.312,42.775,41.533,41.928,1873044,0
2016-02-24,41.543,43.142,41.109,43.102,1939067,0
2016-02-25,43.151,43.872,43.043,43.862,1760676,0
2016-02-26,44.008,44.345,43.526,43.872,1230841,0
2016-02-29,43.733,44.038,42.974,42.984,1563546,0
2016-03-01,43.407,44.058,43.003,44.048,1192188,0
2016-03-02,44.108,44.325,43.417,44.038,877935,0
2016-03-03,44.463,45.312,44.335,45.233,1240696,0
2016-03-04,45.233,45.233,44.61,44.789,1600329,0
2016-03-07,44.481,44.581,43.753,44.216,1276150,0
2016-03-08,43.664,43.91,43.033,43.279,1455527,0
2016-03-09,43.655,43.91,43.229,43.872,1348499,0
2016-03-10,44.058,44.511,43.073,43.555,831726,0
2016-03-11,43.989,44.276,43.733,44.177,1068368,0
2016-03-14,44.147,44.315,43.753,44.167,916980,0
2016-03-15,43.812,43.979,43.615,43.832,741593,0
2016-03-16,43.595,44.946,43.544,44.73,1574410,0
2016-03-17,44.65,44.995,44.404,44.7,1020018,0
2016-03-18,44.838,45.015,44.375,44.384,2643824,0
2016-03-21,44.266,45.213,44.098,45.123,1019338,0
2016-03-22,44.975,45.638,44.739,45.41,891246,0
2016-03-23,45.302,45.797,45.103,45.667,998842,0
2016-03-24,45.489,45.608,44.798,45.45,993174,0
2016-03-28,45.469,45.618,45.083,45.153,694187,0
2016-03-29,45.163,46.36,45.095,46.311,1050638,0
2016-03-30,46.496,46.646,45.963,46.212,741055,0
2016-03-31,46.281,47.17,45.989,47.03,1251564,0
2016-04-01,46.656,48.038,46.526,47.94,1095656,0
2016-04-04,48.038,48.258,47.754,47.853,939730,0
2016-04-05,47.398,48.028,47.24,47.35,929883,0
2016-04-06,47.25,47.989,47.23,47.931,1085618,0
2016-04-07,47.694,48.218,47.31,47.754,1516300,0
2016-04-08,47.979,48.445,47.784,47.949,846291,0
2016-04-11,48.851,49.285,48.464,48.533,1848055,0
2016-04-12,48.612,48.9,48.248,48.871,1277884,0
2016-04-13,48.781,49.167,48.406,49.157,1318752,0
2016-04-14,49.235,49.325,48.746,48.781,1185182,0
2016-04-15,48.851,49.255,48.652,49.097,1103014,0
2016-04-18,49.047,50.194,48.831,50.095,1172834,0
2016-04-19,50.412,50.628,49.76,50.224,1026123,0
2016-04-20,50.264,51.015,50.154,50.738,1288889,0
2016-04-21,50.688,50.688,50.085,50.095,1788652,0
2016-04-22,49.769,50.608,49.769,50.412,1725672,0
2016-04-25,50.274,51.262,49.978,50.917,1519708,0
2016-04-26,50.966,51.471,50.638,51.332,1561080,0
2016-04-27,53.9,54.919,51.015,52.083,4081911,0
2016-04-28,51.975,52.3,50.738,50.995,1872411,0
2016-04-29,50.917,50.937,49.531,50.551,2565057,0
2016-05-02,50.778,51.386,50.334,51.045,1890775,0
2016-05-03,50.598,50.877,50.017,50.551,1565442,0
2016-05-04,50.274,50.951,50.184,50.818,1214526,0
2016-05-05,50.927,51.378,50.638,50.976,1586040,0
2016-05-06,50.946,51.696,50.848,51.676,1113967,0
2016-05-09,51.646,52.448,51.519,52.23,1768168,0
2016-05-10,52.339,52.695,52.033,52.617,1630694,0
2016-05-11,52.637,53.171,52.399,52.647,911083,0
2016-05-12,52.774,52.893,52.093,52.666,923982,0
2016-05-13,52.734,52.873,52.141,52.22,864606,0
2016-05-16,52.17,52.695,51.91,52.537,1003386,0
2016-05-17,52.458,53.219,52.379,52.823,2157087,0
2016-05-18,52.794,53.2,52.33,52.883,1102964,0
2016-05-19,52.814,53.121,52.132,52.714,857581,0
2016-05-20,53.141,53.615,52.952,53.466,1137451,0
2016-05-23,53.466,53.542,53.071,53.317,807514,0
2016-05-24,53.575,54.238,53.386,54.179,905955,0
2016-05-25,54.219,54.315,52.823,52.932,1977188,0
2016-05-26,53.031,53.337,52.942,53.021,864572,0
2016-05-27,52.902,53.366,52.734,53.279,841294,0
2016-05-31,53.406,53.575,52.853,53.081,1708728,0
2016-06-01,52.804,53.195,52.537,53.071,1302555,0
2016-06-02,53.051,53.376,52.764,53.308,1088392,0
2016-06-03,53.011,53.244,52.448,52.853,1083664,0
2016-06-06,52.932,53.131,52.705,52.883,683016,0
2016-06-07,52.962,53.327,52.853,53.101,1315990,0
2016-06-08,53.021,53.279,52.754,53.131,1073464,0
2016-06-09,52.912,53.051,52.468,52.754,1554454,0
2016-06-10,52.369,52.498,51.845,51.915,884080,0
2016-06-13,51.706,52.053,50.813,50.966,2511917,0
2016-06-14,50.748,51.463,50.561,51.381,1708616,0
2016-06-15,51.49,51.836,51.182,51.411,1074105,0
2016-06-16,51.192,51.84,50.828,51.746,1025270,0
2016-06-17,51.756,51.935,51.122,51.796,1514051,0
2016-06-20,52.33,53.051,52.315,52.399,795584,0
2016-06-21,52.537,52.844,52.121,52.21,1417446,0
2016-06-22,52.18,52.434,51.815,51.884,937474,0
2016-06-23,52.369,52.369,51.735,52.27,802220,0
2016-06-24,50.557,51.508,49.874,49.982,2091052,0
2016-06-27,49.497,49.516,48.566,48.774,1030809,0
2016-06-28,49.249,50.497,49.2,50.32,1819689,0
2016-06-29,50.635,50.973,50.359,50.825,1291488,0
2016-06-30,50.973,52.653,50.944,52.597,1728769,0
2016-07-01,52.647,52.785,52.22,52.339,961464,0
2016-07-05,52.2,52.22,51.745,52.131,736155,0
2016-07-06,51.894,52.102,51.705,52.062,890193,0
2016-07-07,51.983,52.359,51.874,52.102,1060482,0
2016-07-08,52.547,53.527,52.379,53.488,920840,0
2016-07-11,53.834,54.052,53.717,53.756,608578,0
2016-07-12,54.032,54.29,53.958,54.192,700859,0
2016-07-13,54.281,54.577,54.057,54.092,531794,0
2016-07-14,54.557,54.717,54.281,54.349,685242,0
2016-07-15,54.518,54.617,54.142,54.222,692090,0
2016-07-18,54.262,54.439,54.122,54.359,615072,0
2016-07-19,54.132,54.677,54.132,54.527,669499,0
2016-07-20,54.727,55.221,54.667,55.082,833626,0
2016-07-21,55.082,55.162,54.222,54.439,690816,0
2016-07-22,54.557,55.024,54.281,55.024,740482,0
2016-07-25,54.934,55.419,54.697,55.409,927576,0
2016-07-26,55.429,55.994,55.236,55.884,1545711,0
2016-07-27,53.319,53.864,50.24,50.835,4753730,0
2016-07-28,50.904,51.815,50.428,51.795,2700761,0
2016-07-29,51.864,51.864,50.241,50.428,1852264,0
2016-08-01,50.359,50.398,49.141,49.309,2362099,0
2016-08-02,49.071,49.369,48.01,48.1,2436119,0
2016-08-03,48.09,48.981,47.894,48.981,1491185,0
2016-08-04,49.021,49.586,48.379,48.506,2094960,0
2016-08-05,48.715,49.309,48.635,48.844,1600472,0
2016-08-08,48.824,49.031,48.015,48.1,1673600,0
2016-08-09,48.1,48.319,47.765,47.824,1508444,0
2016-08-10,47.941,48.299,47.525,48.17,1546844,0
2016-08-11,48.23,48.496,47.971,48.07,1065462,0
2016-08-12,48.22,48.725,47.545,48.359,1687881,0
2016-08-15,48.359,48.418,47.575,47.705,1145002,0
2016-08-16,47.535,47.555,46.824,47.19,1694491,0
2016-08-17,47.18,47.775,46.96,47.655,1693306,0
2016-08-18,47.805,48.299,47.685,47.795,1684786,0
2016-08-19,47.615,47.991,47.565,47.785,1004002,0
2016-08-22,47.615,48.05,47.522,48.03,835824,0
2016-08-23,48.24,48.319,48.01,48.14,821919,0
2016-08-24,48.06,48.22,47.525,47.625,1211859,0
2016-08-25,47.595,47.884,47.465,47.815,605063,0
2016-08-26,47.913,48.516,47.695,48.09,1148951,0
2016-08-29,48.09,48.685,47.981,48.446,1062276,0
2016-08-30,48.289,48.72,48.06,48.705,777586,0
2016-08-31,48.665,48.874,48.413,48.774,943291,0
2016-09-01,48.844,49.656,48.655,49.379,1379088,0
2016-09-02,49.824,50.605,49.576,50.368,1468808,0
2016-09-06,50.34,50.438,49.448,49.725,1112462,0
2016-09-07,49.536,49.982,49.369,49.913,1574185,0
2016-09-08,49.745,50.032,49.576,49.755,1290886,0
2016-09-09,49.398,49.794,48.605,48.605,2089318,0
2016-09-12,48.299,48.744,47.894,48.665,1751729,0
2016-09-13,48.309,48.329,47.485,47.725,1026437,0
2016-09-14,47.695,47.884,46.921,47.03,1482031,0
2016-09-15,46.99,47.632,46.715,47.515,1912699,0
2016-09-16,47.33,47.33,46.445,46.605,2030171,0
2016-09-19,46.775,46.863,46,46.2,1849915,0
2016-09-20,46.466,46.596,46.02,46.23,1108086,0
2016-09-21,46.328,46.962,46.269,46.914,1085733,0
2016-09-22,47.082,47.352,46.796,47.202,1093273,0
2016-09-23,47.032,47.082,46.835,46.952,811007,0
2016-09-26,46.606,47.012,46.408,46.746,1006218,0
2016-09-27,46.636,47.312,46.636,47.032,963083,0
2016-09-28,47.092,47.419,46.576,47.382,835375,0
2016-09-29,47.312,47.312,46.348,46.368,1287259,0
2016-09-30,46.496,47.002,46.12,46.796,1876732,0
2016-10-03,46.576,47.578,46.536,47.458,1785311,0
2016-10-04,47.578,48.047,46.766,46.835,1977078,0
2016-10-05,47.052,48.75,46.894,48.284,3463810,0
2016-10-06,48.024,48.024,47.352,47.648,2028602,0
2016-10-07,47.768,47.858,46.566,46.932,1923167,0
2016-10-10,47.152,47.508,46.923,46.942,573266,0
2016-10-11,46.942,46.942,46.15,46.496,1416982,0
2016-10-12,46.606,47.382,46.289,47.262,1432913,0
2016-10-13,46.835,46.855,45.872,46.417,1039700,0
2016-10-14,46.756,47.428,46.726,46.845,977666,0
2016-10-17,46.845,46.992,46.526,46.656,482615,0
2016-10-18,47.052,48.149,47.052,47.945,1650904,0
2016-10-19,48.104,48.269,47.808,47.808,1026349,0
2016-10-20,47.678,47.748,47.302,47.438,795776,0
2016-10-21,47.192,47.503,46.864,47.352,1224762,0
2016-10-24,46.952,48.294,46.566,47.935,1669866,0
2016-10-25,47.668,48.184,47.458,47.868,1678531,0
2016-10-26,49.872,51.48,49.628,50.575,3384279,0
2016-10-27,50.705,50.705,49.613,49.713,2126018,0
2016-10-28,49.891,50.249,49.336,49.693,1578395,0
2016-10-31,49.872,49.99,49.246,49.504,1271173,0
2016-11-01,49.673,49.673,48.6,48.948,1030130,0
2016-11-02,48.77,48.83,47.955,48.344,1519036,0
2016-11-03,48.374,48.521,48.034,48.174,845107,0
2016-11-04,48.104,49.157,48.088,48.61,1857200,0
2016-11-07,49.157,49.435,48.65,49.007,1553035,0
2016-11-08,48.87,49.508,48.765,49.306,1096064,0
2016-11-09,48.82,50.457,48.68,50.199,1750944,0
2016-11-10,50.437,51.311,49.316,49.455,2383285,0
2016-11-11,49.127,49.206,48.374,48.88,1540249,0
2016-11-14,49.087,49.236,47.926,48.364,1372054,0
2016-11-15,48.581,49.306,48.511,48.919,1323322,0
2016-11-16,48.89,49.723,48.541,49.623,926315,0
2016-11-17,49.802,50.099,49.523,49.842,1088932,0
2016-11-18,49.862,50.089,49.772,49.941,891992,0
2016-11-21,50.119,50.655,49.827,50.625,1111597,0
2016-11-22,50.486,50.992,50.378,50.944,1005611,0
2016-11-23,50.835,51.151,50.695,51.151,718036,0
2016-11-25,51.171,51.509,51.047,51.221,279180,0
2016-11-28,51.151,51.538,50.625,50.835,948290,0
2016-11-29,50.894,50.963,50.199,50.219,853620,0
2016-11-30,50.169,50.189,48.85,48.85,1493149,0
2016-12-01,48.85,49.027,46.656,47.232,2001802,0
2016-12-02,47.162,47.898,47.103,47.668,1096623,0
2016-12-05,47.888,48.581,47.808,48.354,1054895,0
2016-12-06,48.511,48.571,47.738,47.868,828030,0
2016-12-07,47.917,48.294,47.478,48.174,1387463,0
2016-12-08,48.234,48.71,47.808,48.63,1253887,0
2016-12-09,48.62,49.286,48.451,49.276,1495689,0
2016-12-12,49.077,49.376,48.8,49.137,1047826,0
2016-12-13,49.216,49.485,49.007,49.236,959097,0
2016-12-14,49.067,49.614,49.057,49.127,966383,0
2016-12-15,49.147,49.316,48.599,48.619,1075821,0
2016-12-16,48.948,49.913,48.884,49.813,1898321,0
2016-12-19,49.654,50.211,49.495,49.833,839067,0
2016-12-20,49.883,50.509,49.485,50.271,1127332,0
2016-12-21,50.081,50.588,49.953,49.972,875509,0
2016-12-22,50.002,50.012,49.416,49.773,749194,0
2016-12-23,49.764,49.883,49.614,49.714,776458,0
2016-12-27,49.684,50.141,49.584,49.714,501857,0
2016-12-28,49.783,49.933,49.007,49.027,526746,0
2016-12-29,49.176,49.296,48.819,48.977,637717,0
2016-12-30,49.057,49.167,48.382,48.759,836406,0
2017-01-03,49.475,51.205,49.416,51.155,2118720,0
2017-01-04,51.215,52.081,51.215,52.031,1440270,0
2017-01-05,51.912,52.687,51.882,52.189,1219995,0
2017-01-06,52.259,52.956,52.021,52.678,1147653,0
2017-01-09,52.886,53.851,52.886,53.105,1824084,0
2017-01-10,53.015,53.463,52.687,52.786,1102885,0
2017-01-11,52.766,53.175,52.269,52.498,1481462,0
2017-01-12,52.469,53.035,52.051,52.956,974011,0
2017-01-13,53.065,53.92,53.001,53.692,1598841,0
2017-01-17,53.413,53.682,53.025,53.303,1021853,0
2017-01-18,53.373,54.059,53.155,53.493,1316400,0
2017-01-19,53.403,53.622,52.678,53.085,1161262,0
2017-01-20,53.205,53.205,52.599,53.135,1297589,0
2017-01-23,53.115,53.175,52.269,52.766,1802201,0
2017-01-24,52.856,52.996,52.359,52.896,2103439,0
2017-01-25,52.866,53.99,50.947,51.425,4723841,0
2017-01-26,51.285,51.662,50.848,50.967,2644327,0
2017-01-27,51.056,51.305,50.828,50.996,1051713,0
2017-01-30,51.036,51.036,50.261,50.986,1415989,0
2017-01-31,50.967,50.977,50.355,50.4,1797590,0
2017-02-01,50.828,50.898,49.704,50.041,2476496,0
2017-02-02,50.241,51.215,50.241,50.718,1881717,0
2017-02-03,50.748,52.668,50.648,52.578,2936059,0
2017-02-06,52.419,52.751,52.021,52.538,1458230,0
2017-02-07,52.498,53.175,51.982,53.155,1672607,0
2017-02-08,53.175,53.433,52.746,53.294,1417999,0
2017-02-09,53.403,53.572,52.956,53.393,1293186,0
2017-02-10,53.264,53.532,53.025,53.294,934210,0
2017-02-13,53.453,53.94,53.145,53.732,908422,0
2017-02-14,53.612,53.94,53.393,53.712,844867,0
2017-02-15,53.672,54.094,53.672,53.96,555454,0
2017-02-16,53.92,54.199,53.333,53.652,1121434,0
2017-02-17,53.642,54.169,53.473,54.169,897460,0
2017-02-21,54.269,54.955,54,54.746,1156322,0
2017-02-22,54.408,54.915,54.378,54.726,850339,0
2017-02-23,54.786,55.143,54.318,54.825,710593,0
2017-02-24,54.556,54.875,54.139,54.875,986715,0
2017-02-27,54.606,55.044,54.606,54.686,855449,0
2017-02-28,54.676,54.686,54.109,54.179,757351,0
2017-03-01,54.517,55.173,54.239,54.975,1144889,0
2017-03-02,54.796,55.015,54.458,54.566,641876,0
2017-03-03,54.507,54.815,54.308,54.646,2126151,0
2017-03-06,54.269,54.288,53.156,53.771,1463300,0
2017-03-07,53.841,54.269,53.771,53.96,773839,0
2017-03-08,54.039,54.099,53.383,53.712,930639,0
2017-03-09,53.722,53.97,53.403,53.861,756694,0
2017-03-10,54.119,54.796,54.119,54.646,1783591,0
2017-03-13,54.536,54.676,54.269,54.438,758349,0
2017-03-14,54.259,54.338,53.388,53.821,708805,0
2017-03-15,54.02,54.088,53.463,53.722,831594,0
2017-03-16,53.841,53.98,53.562,53.622,1534474,0
2017-03-17,53.801,53.801,53.105,53.105,1428778,0
2017-03-20,53.175,53.254,52.558,52.946,1169899,0
2017-03-21,53.125,53.125,51.67,51.71,1207591,0
2017-03-22,51.84,52.368,51.6,52.059,966039,0
2017-03-23,51.92,52.338,51.655,52.089,782811,0
2017-03-24,52.178,52.468,51.432,51.62,1100519,0
2017-03-27,51.012,51.68,50.774,51.63,1233015,0
2017-03-28,51.62,52.796,51.501,52.537,1936238,0
2017-03-29,52.537,52.896,52.378,52.816,1513274,0
2017-03-30,52.557,53.195,52.488,53.065,1335728,0
2017-03-31,53.135,53.748,53.085,53.265,1604180,0
2017-04-03,53.285,53.613,52.278,52.637,1058829,0
2017-04-04,52.517,52.826,52.119,52.458,1097397,0
2017-04-05,52.617,53.245,52.328,52.527,1206419,0
2017-04-06,52.577,52.986,52.398,52.667,767309,0
2017-04-07,52.597,53.125,52.448,52.488,893301,0
2017-04-10,52.488,52.846,52.458,52.617,829267,0
2017-04-11,52.448,52.448,51.71,52.059,941072,0
2017-04-12,51.75,52.298,51.69,52.069,1028194,0
2017-04-13,52.099,52.458,51.78,51.93,1451145,0
2017-04-17,52.138,52.592,52.009,52.567,895981,0
2017-04-18,52.378,52.836,52.348,52.796,934178,0
2017-04-19,52.966,53.723,52.761,53.324,1688853,0
2017-04-20,53.553,53.553,52.946,53.444,814495,0
2017-04-21,53.523,53.653,53.075,53.295,1444581,0
2017-04-24,53.803,54.061,53.155,53.613,1680209,0
2017-04-25,53.713,54.271,53.489,54.111,1740544,0
2017-04-26,55.646,58.256,55.646,57.978,5363926,0
2017-04-27,58.008,58.624,57.598,57.668,3350796,0
2017-04-28,57.658,57.658,56.652,57.1,1624532,0
2017-05-01,57.24,57.24,56.841,56.881,879283,0
2017-05-02,57.09,57.598,56.682,57.24,1424133,0
2017-05-03,56.622,57.38,56.099,57.29,2069937,0
2017-05-04,57.479,58.126,57.29,57.33,1429020,0
2017-05-05,57.42,57.648,56.931,57.25,972930,0
2017-05-08,58.256,58.626,57.788,58.086,1662956,0
2017-05-09,58.146,58.271,57.638,57.718,819650,0
2017-05-10,57.519,57.908,57.345,57.848,946697,0
2017-05-11,57.598,57.768,57.11,57.738,669393,0
2017-05-12,57.628,57.738,57.27,57.549,739141,0
2017-05-15,57.569,60.428,57.569,58.446,1083202,0
2017-05-16,58.416,58.734,58.156,58.306,1195302,0
2017-05-17,57.808,58.306,57.539,57.738,1643953,0
2017-05-18,57.648,58.096,57.37,57.559,650546,0
2017-05-19,57.868,58.664,57.678,58.286,774147,0
2017-05-22,58.446,59.242,58.116,59.212,1380691,0
2017-05-23,59.272,59.302,58.516,58.556,1476986,0
2017-05-24,58.536,59.148,58.426,59.133,834281,0
2017-05-25,59.502,59.989,59.222,59.422,2177575,0
2017-05-26,59.462,59.8,59.322,59.362,806174,0
2017-05-30,59.123,59.452,58.824,59.133,875127,0
2017-05-31,59.402,59.482,58.944,59.332,827644,0
2017-06-01,59.432,59.641,58.824,59.272,2007187,0
2017-06-02,59.262,59.412,58.516,59.014,1874081,0
2017-06-05,59.133,59.292,58.934,59.093,960025,0
2017-06-06,59.093,59.402,58.864,59.133,920240,0
2017-06-07,59.192,59.651,59.064,59.153,636724,0
2017-06-08,59.192,59.502,58.844,59.133,1206059,0
2017-06-09,59.242,60.418,59.054,59.252,1574179,0
2017-06-12,59.034,59.202,58.286,59.093,1052151,0
2017-06-13,59.332,59.95,59.084,59.412,790285,0
2017-06-14,59.572,59.671,58.634,59.024,856643,0
2017-06-15,58.684,59.372,58.136,59.163,885807,0
2017-06-16,58.924,59.004,58.456,58.734,1179223,0
2017-06-19,59.004,59.382,58.744,58.894,808665,0
2017-06-20,58.854,59.273,58.614,58.674,759767,0
2017-06-21,58.614,59.039,58.345,58.674,890628,0
2017-06-22,58.794,59.333,58.175,59.103,969242,0
2017-06-23,59.103,59.273,58.535,58.654,1770316,0
2017-06-26,58.884,59.303,58.485,58.614,771619,0
2017-06-27,58.505,58.664,58.145,58.315,791314,0
2017-06-28,58.475,58.704,58.036,58.644,745538,0
2017-06-29,58.654,58.654,57.427,57.906,789887,0
2017-06-30,58.175,58.694,57.886,58.135,1326906,0
2017-07-03,58.495,58.624,57.876,57.876,523887,0
2017-07-05,57.976,58.435,57.866,58.275,830161,0
2017-07-06,57.846,57.946,57.417,57.507,659126,0
2017-07-07,57.736,59.243,57.666,58.545,1369172,0
2017-07-10,58.345,58.924,58.105,58.774,759320,0
2017-07-11,58.814,59.473,58.305,59.283,1290204,0
2017-07-12,59.712,60.391,59.602,60.062,928293,0
2017-07-13,60.181,60.71,59.982,60.541,732361,0
2017-07-14,60.77,61.299,60.531,60.551,676461,0
2017-07-17,60.511,60.81,59.712,60.381,846326,0
2017-07-18,60.391,61.459,59.902,61.409,1146744,0
2017-07-19,61.479,61.778,60.98,61.579,1038039,0
2017-07-20,61.549,61.758,61.209,61.289,1200868,0
2017-07-21,61.229,61.519,61.01,61.449,895381,0
2017-07-24,61.479,62.497,61.479,62.277,1272954,0
2017-07-25,62.497,63.615,61.973,62.776,1720950,0
2017-07-26,64.104,64.812,63.076,63.894,2218481,0
2017-07-27,64.004,64.104,62.876,62.966,1975714,0
2017-07-28,62.906,63.714,62.677,63.684,856780,0
2017-07-31,63.764,63.914,63.295,63.335,755549,0
2017-08-01,63.655,64.014,63.265,63.874,830547,0
2017-08-02,63.864,63.924,63.235,63.565,1176079,0
2017-08-03,63.455,63.794,63.275,63.595,840550,0
2017-08-04,63.994,64.303,63.694,63.984,802934,0
2017-08-07,63.884,64.124,63.714,64.054,786430,0
2017-08-08,63.974,64.213,63.704,63.904,673019,0
2017-08-09,63.884,64.223,63.669,64.124,942510,0
2017-08-10,63.904,64.144,63.185,63.305,1286549,0
2017-08-11,63.155,63.405,62.681,62.936,947060,0
2017-08-14,63.425,63.984,63.096,63.714,640257,0
2017-08-15,63.664,64.044,63.664,64.014,580789,0
2017-08-16,64.293,65.311,63.764,65.281,1562241,0
2017-08-17,65.191,65.492,64.722,64.772,1437746,0
2017-08-18,64.882,65.072,64.388,64.822,960516,0
2017-08-21,64.762,65.79,64.553,65.75,1018878,0
2017-08-22,65.74,66.319,65.441,66.199,766146,0
2017-08-23,66.12,67.008,66.02,66.988,941288,0
2017-08-24,67.078,67.377,66.419,66.569,758846,0
2017-08-25,66.858,67.247,66.239,66.269,1035200,0
2017-08-28,66.589,67.567,66.489,67.367,1215627,0
2017-08-29,67.008,67.687,66.728,67.637,882643,0
2017-08-30,67.587,68.176,67.337,68.066,598746,0
2017-08-31,68.365,69.114,68.076,68.984,1246971,0
2017-09-01,69.283,69.323,68.106,68.814,1164264,0
2017-09-05,68.455,68.884,68.066,68.734,1234619,0
2017-09-06,68.764,69.224,68.405,68.784,1028452,0
2017-09-07,68.954,70.032,68.864,69.902,874560,0
2017-09-08,69.772,70.072,69.159,69.343,1721082,0
2017-09-11,69.882,70.481,69.453,69.613,897978,0
2017-09-12,69.114,69.343,67.926,68.645,2087667,0
2017-09-13,68.505,68.615,67.282,67.407,1572452,0
2017-09-14,67.088,67.397,66.778,67.028,1847926,0
2017-09-15,67.028,67.217,66.509,66.569,1511769,0
2017-09-18,66.788,66.798,66.065,66.239,1654481,0
2017-09-19,65.501,66.239,65.072,65.94,1881425,0
2017-09-20,66.17,67.55,66.1,67.45,2137681,0
2017-09-21,67.35,69.07,67.31,68.81,1761960,0
2017-09-22,68.67,69.28,68.59,69.07,1439566,0
2017-09-25,66.97,66.97,64.68,65.64,3642292,0
2017-09-26,65.82,66.4749,65.5701,65.74,2572818,0
2017-09-27,66,66.03,64.94,65.04,2370729,0
2017-09-28,65,65.19,64.56,65.03,2283099,0
2017-09-29,65.04,65.88,64.95,65.5,1322822,0
2017-10-02,65.71,66.14,65.44,65.56,1108044,0
2017-10-03,65.74,66.19,65.57,66.06,1987195,0
2017-10-04,66.17,66.43,65.85,66.32,881532,0
2017-10-05,66.43,67.03,66.28,67.01,1470767,0
2017-10-06,66.91,67.03,66.63,66.86,826961,0
2017-10-09,67.1,67.57,67.04,67.33,838859,0
2017-10-10,67.47,67.74,67.32,67.68,675708,0
2017-10-11,67.72,67.95,67.25,67.57,1395425,0
2017-10-12,67.43,68.14,67.38,67.81,1277344,0
2017-10-13,68.07,68.07,67.53,67.68,685352,0
2017-10-16,67.89,68.01,67.21,67.68,990834,0
2017-10-17,67.65,67.84,67.05,67.4,584855,0
2017-10-18,67.65,67.89,67.12,67.16,742089,0
2017-10-19,66.94,67.33,66.63,67.33,828031,0
2017-10-20,67.6,68.33,67.57,67.88,932500,0
2017-10-23,68.14,68.45,67.79,68.15,1212545,0
2017-10-24,68.29,68.455,67.82,68.18,1132412,0
2017-10-25,70.6,71.63,69.85,70.42,2151854,0
2017-10-26,71.02,71.51,70.52,70.71,1290934,0
2017-10-27,70.785,71.08,70.04,70.51,1533939,0
2017-10-30,70.44,71.23,70.13,70.98,1420631,0
2017-10-31,71.09,72.29,70.8508,72.05,1697241,0
2017-11-01,72.46,72.619,71.98,72.14,1462529,0
2017-11-02,72.19,72.43,71.77,72.17,886190,0
2017-11-03,72.17,72.49,72.05,72.26,2022896,0
2017-11-06,72.45,73.84,72.345,73.66,1695045,0
2017-11-07,73.48,73.57,71.905,72,1389487,0
2017-11-08,71.84,72.27,70.93,71.99,1205523,0
2017-11-09,71.26,72.33,71.03,72.23,1252108,0
2017-11-10,71.93,72.49,71.67,72.33,1126521,0
