Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.576,14.801,14.569,14.801,235947,0
2005-02-28,14.778,14.793,14.514,14.528,464163,0
2005-03-01,14.619,14.717,14.543,14.627,450276,0
2005-03-02,14.598,14.635,14.459,14.493,310109,0
2005-03-03,14.528,14.55,14.347,14.396,370100,0
2005-03-04,14.43,14.724,14.43,14.576,542480,0
2005-03-07,14.528,14.635,14.514,14.576,405317,0
2005-03-08,14.55,14.55,14.409,14.465,343897,0
2005-03-09,14.459,14.652,14.437,14.55,405463,0
2005-03-10,14.576,14.694,14.55,14.591,289781,0
2005-03-11,14.611,14.646,14.288,14.389,261146,0
2005-03-14,14.459,14.635,14.444,14.569,302238,0
2005-03-15,14.659,14.731,14.444,14.486,332875,0
2005-03-16,14.374,14.459,14.264,14.317,363657,0
2005-03-17,14.452,14.506,14.256,14.444,192708,0
2005-03-18,14.459,14.459,14.288,14.332,327146,0
2005-03-21,14.297,14.306,14.031,14.153,233654,0
2005-03-22,14.122,14.256,13.927,13.939,263719,0
2005-03-23,13.939,13.963,13.759,13.773,360079,0
2005-03-24,13.829,13.991,13.829,13.865,375968,0
2005-03-28,13.969,14.004,13.829,13.836,494944,0
2005-03-29,13.787,13.787,13.279,13.515,1589919,0
2005-03-30,13.55,13.914,13.55,13.857,526729,0
2005-03-31,13.787,13.865,13.634,13.787,637544,0
2005-04-01,13.843,13.955,13.704,13.795,582566,0
2005-04-04,13.766,13.879,13.662,13.857,352348,0
2005-04-05,13.829,13.857,13.536,13.536,466740,0
2005-04-06,13.563,13.563,13.353,13.391,426223,0
2005-04-07,13.391,13.391,13.206,13.369,544769,0
2005-04-08,13.306,13.327,13.16,13.248,238809,0
2005-04-11,13.244,13.244,12.912,12.944,682930,0
2005-04-12,12.944,13.062,12.707,12.969,473751,0
2005-04-13,12.969,13.048,12.782,12.823,504392,0
2005-04-14,12.803,12.881,12.641,12.697,302521,0
2005-04-15,12.697,12.803,12.536,12.571,504392,0
2005-04-18,12.589,12.79,12.51,12.692,496374,0
2005-04-19,12.739,12.866,12.641,12.697,546201,0
2005-04-20,12.707,12.707,12.336,12.336,541188,0
2005-04-21,12.362,12.626,12.321,12.609,553930,0
2005-04-22,12.502,12.633,12.426,12.495,461869,0
2005-04-25,12.517,12.753,12.502,12.648,545629,0
2005-04-26,12.502,12.633,12.356,12.37,478909,0
2005-04-27,12.376,12.376,12.048,12.299,638113,0
2005-04-28,12.124,12.133,11.713,11.79,2029888,0
2005-04-29,11.839,12.158,11.531,12.158,1762012,0
2005-05-02,12.292,12.321,11.972,12.041,1047014,0
2005-05-03,12.068,12.124,11.944,12.041,421642,0
2005-05-04,12.083,12.292,12.077,12.237,433809,0
2005-05-05,12.188,12.273,12.007,12.155,410900,0
2005-05-06,12.209,12.252,12.104,12.158,253411,0
2005-05-09,12.141,12.313,12.097,12.266,323568,0
2005-05-10,12.155,12.158,12.021,12.034,323282,0
2005-05-11,12.041,12.237,12.007,12.155,328006,0
2005-05-12,12.141,12.188,11.902,11.938,339597,0
2005-05-13,11.907,11.965,11.713,11.725,308823,0
2005-05-16,11.725,12,11.725,11.957,455861,0
2005-05-17,11.965,11.965,11.824,11.944,582851,0
2005-05-18,12.013,12.202,11.986,12.097,452711,0
2005-05-19,12.083,12.202,12.041,12.165,273315,0
2005-05-20,12.28,12.28,12.124,12.193,299517,0
2005-05-23,12.328,12.433,12.193,12.37,571828,0
2005-05-24,12.468,12.468,12.28,12.376,509546,0
2005-05-25,12.426,12.426,12.133,12.286,485638,0
2005-05-26,13.341,13.733,13.139,13.599,2706371,0
2005-05-27,13.646,13.646,13.272,13.333,601754,0
2005-05-31,13.369,13.424,13.286,13.391,527589,0
2005-06-01,13.327,13.599,13.279,13.523,698104,0
2005-06-02,13.529,13.529,13.341,13.405,506254,0
2005-06-03,13.453,13.629,13.417,13.46,601178,0
2005-06-06,13.544,13.586,13.347,13.48,506826,0
2005-06-07,13.57,13.704,13.466,13.501,484061,0
2005-06-08,13.593,13.621,13.487,13.529,525152,0
2005-06-09,13.579,13.615,13.446,13.586,391863,0
2005-06-10,13.593,13.593,13.417,13.515,436102,0
2005-06-13,13.55,13.55,13.298,13.375,897685,0
2005-06-14,13.375,13.507,13.362,13.494,296793,0
2005-06-15,13.57,13.57,13.272,13.333,336882,0
2005-06-16,13.341,13.411,13.257,13.397,307818,0
2005-06-17,13.433,13.439,13.248,13.411,844715,0
2005-06-20,13.411,13.439,13.286,13.397,542193,0
2005-06-21,13.453,13.48,13.236,13.272,623796,0
2005-06-22,13.341,13.341,12.985,13.028,848579,0
2005-06-23,12.969,12.969,12.648,12.809,925606,0
2005-06-24,12.815,12.937,12.589,12.678,4965763,0
2005-06-27,12.609,12.951,12.524,12.648,1350965,0
2005-06-28,12.768,12.928,12.713,12.928,917873,0
2005-06-29,13.021,13.048,12.928,12.992,711705,0
2005-06-30,13.102,13.165,12.921,12.921,562520,0
2005-07-01,13.012,13.102,12.86,12.963,632530,0
2005-07-05,12.992,13.021,12.838,12.928,706267,0
2005-07-06,12.997,13.375,12.963,13.187,1014653,0
2005-07-07,12.9,13.265,12.9,13.111,682071,0
2005-07-08,13.179,13.23,12.985,13.215,684789,0
2005-07-11,13.286,13.55,13.286,13.424,601606,0
2005-07-12,13.439,13.529,13.291,13.411,344183,0
2005-07-13,13.439,13.606,13.417,13.515,439823,0
2005-07-14,13.675,13.675,13.515,13.557,418060,0
2005-07-15,13.557,13.615,13.473,13.544,345763,0
2005-07-18,13.544,13.586,13.375,13.417,712564,0
2005-07-19,13.523,13.759,13.487,13.704,464311,0
2005-07-20,13.773,13.901,13.688,13.795,528019,0
2005-07-21,13.873,13.963,13.675,13.759,547775,0
2005-07-22,13.803,13.927,13.739,13.927,655868,0
2005-07-25,13.927,14.061,13.843,13.901,756806,0
2005-07-26,13.901,13.901,13.411,13.453,798468,0
2005-07-27,13.55,13.557,13.32,13.487,668612,0
2005-07-28,13.57,13.629,13.453,13.629,565957,0
2005-07-29,13.682,13.682,13.523,13.57,569536,0
2005-08-01,13.634,13.669,13.453,13.544,390570,0
2005-08-02,13.615,13.747,13.529,13.747,304955,0
2005-08-03,13.688,13.688,13.473,13.599,279901,0
2005-08-04,13.599,13.599,13.286,13.411,459003,0
2005-08-05,13.439,13.466,13.306,13.397,480054,0
2005-08-08,13.433,13.439,13.286,13.298,375107,0
2005-08-09,13.397,13.417,13.32,13.362,273885,0
2005-08-10,13.375,13.55,13.347,13.417,543478,0
2005-08-11,13.417,13.46,13.206,13.446,615066,0
2005-08-12,13.446,13.446,13.2,13.341,418777,0
2005-08-15,13.347,13.536,13.187,13.453,459003,0
2005-08-16,13.411,13.411,13.068,13.13,680206,0
2005-08-17,13.187,13.23,13.028,13.153,503107,0
2005-08-18,13.062,13.095,12.866,12.992,506687,0
2005-08-19,12.997,13.173,12.992,13.139,285199,0
2005-08-22,13.206,13.222,12.997,13.222,405603,0
2005-08-23,13.23,13.312,13.23,13.279,459582,0
2005-08-24,13.312,13.515,13.272,13.286,610340,0
2005-08-25,13.327,13.369,13.272,13.362,629954,0
2005-08-26,13.382,13.397,13.257,13.286,1000481,0
2005-08-29,13.279,13.424,13.2,13.424,380264,0
2005-08-30,13.446,13.446,13.257,13.32,718865,0
2005-08-31,13.347,13.55,13.248,13.536,826386,0
2005-09-01,13.536,13.849,13.536,13.697,610199,0
2005-09-02,13.726,13.766,13.579,13.704,415056,0
2005-09-06,13.759,13.948,13.638,13.901,632674,0
2005-09-07,13.901,13.969,13.787,13.939,611055,0
2005-09-08,13.927,13.939,13.865,13.893,591013,0
2005-09-09,13.963,13.963,13.879,13.935,808631,0
2005-09-12,13.935,13.975,13.849,13.939,414199,0
2005-09-13,13.921,13.927,13.753,13.822,436963,0
2005-09-14,13.935,13.963,13.739,13.753,340175,0
2005-09-15,13.795,13.795,13.662,13.787,275174,0
2005-09-16,13.836,14.144,13.803,14.129,1009504,0
2005-09-19,14.095,14.137,13.759,13.901,379691,0
2005-09-20,13.935,14.004,13.654,13.753,999766,0
2005-09-21,13.753,13.753,13.347,13.347,634677,0
2005-09-22,13.397,13.411,13.055,13.362,502247,0
2005-09-23,13.411,13.557,13.257,13.46,278325,0
2005-09-26,13.599,13.615,13.397,13.48,339597,0
2005-09-27,13.501,13.501,13.215,13.306,336882,0
2005-09-28,13.306,13.466,13.165,13.272,473328,0
2005-09-29,13.272,13.446,13.13,13.417,348621,0
2005-09-30,13.417,13.523,13.341,13.523,324138,0
2005-10-03,13.515,13.662,13.369,13.382,862324,0
2005-10-04,13.453,13.634,13.382,13.536,663743,0
2005-10-05,13.487,13.544,13.279,13.32,646707,0
2005-10-06,13.411,13.523,13.194,13.362,1217390,0
2005-10-07,13.466,13.515,13.397,13.48,552214,0
2005-10-10,13.55,13.55,13.327,13.353,554786,0
2005-10-11,13.353,13.417,12.969,13.088,879502,0
2005-10-12,13.095,13.147,12.866,12.977,1032125,0
2005-10-13,13.048,13.048,12.739,12.852,628668,0
2005-10-14,12.992,13.095,12.731,12.944,547059,0
2005-10-17,12.992,12.992,12.662,12.823,526011,0
2005-10-18,13.341,13.921,13.165,13.298,2330403,0
2005-10-19,13.298,13.593,13.13,13.529,1082092,0
2005-10-20,13.515,13.638,13.2,13.279,457291,0
2005-10-21,13.279,13.439,13.2,13.206,733753,0
2005-10-24,13.279,13.487,13.279,13.453,561376,0
2005-10-25,13.411,13.46,13.082,13.265,493944,0
2005-10-26,13.265,13.397,13.236,13.265,627523,0
2005-10-27,13.265,13.333,13.102,13.118,474757,0
2005-10-28,13.222,13.341,13.088,13.265,500956,0
2005-10-31,13.369,13.55,13.341,13.397,978865,0
2005-11-01,13.257,13.433,13.165,13.272,1268502,0
2005-11-02,13.312,13.843,13.286,13.822,768547,0
2005-11-03,13.935,14.095,13.795,13.901,1239865,0
2005-11-04,13.991,14.038,13.865,13.935,1442599,0
2005-11-07,14.038,14.317,14.038,14.172,1142940,0
2005-11-08,14.165,14.283,14.101,14.144,826104,0
2005-11-09,14.165,14.36,14.144,14.247,1109584,0
2005-11-10,14.278,14.424,14.187,14.317,841132,0
2005-11-11,14.317,14.416,14.288,14.317,457005,0
2005-11-14,14.389,14.424,14.297,14.347,558945,0
2005-11-15,14.396,14.486,14.115,14.264,617069,0
2005-11-16,14.278,14.306,14.074,14.101,801760,0
2005-11-17,14.153,14.271,13.991,14.212,3782737,0
2005-11-18,14.317,14.569,14.247,14.569,971419,0
2005-11-21,14.646,14.772,14.528,14.758,453284,0
2005-11-22,14.758,15.261,14.717,15.171,1393486,0
2005-11-23,15.093,15.429,15.093,15.225,481775,0
2005-11-25,15.261,15.304,15.156,15.261,94781,0
2005-11-28,15.234,15.24,14.821,14.898,888093,0
2005-11-29,14.997,15.074,14.891,15.06,799756,0
2005-11-30,15.06,15.247,14.872,14.905,795604,0
2005-12-01,15.08,15.338,15.068,15.304,760099,0
2005-12-02,15.304,15.456,15.156,15.214,698964,0
2005-12-05,15.225,15.325,15.06,15.295,459436,0
2005-12-06,15.371,15.556,15.214,15.217,433381,0
2005-12-07,15.225,15.304,15.128,15.217,434238,0
2005-12-08,15.295,15.371,15.128,15.214,617787,0
2005-12-09,15.281,15.45,15.261,15.38,353490,0
2005-12-12,15.456,15.596,15.371,15.396,851872,0
2005-12-13,15.396,15.408,15.234,15.304,568246,0
2005-12-14,15.352,15.408,15.003,15.261,729749,0
2005-12-15,15.311,15.311,15.086,15.12,574260,0
2005-12-16,15.15,15.217,15.01,15.101,1154247,0
2005-12-19,15.192,15.192,14.793,14.821,611914,0
2005-12-20,14.905,14.933,14.717,14.785,1646616,0
2005-12-21,14.809,14.885,14.605,14.675,527304,0
2005-12-22,14.778,14.872,14.694,14.809,413761,0
2005-12-23,14.809,14.821,14.758,14.809,456575,0
2005-12-27,14.809,14.848,14.703,14.717,527015,0
2005-12-28,14.814,14.933,14.772,14.809,1127621,0
2005-12-29,14.793,14.863,14.703,14.724,545915,0
2005-12-30,14.711,14.711,14.465,14.646,427798,0
2006-01-03,14.703,14.913,14.369,14.801,836550,0
2006-01-04,14.772,14.905,14.74,14.837,1107288,0
2006-01-05,14.848,14.913,14.611,14.646,839127,0
2006-01-06,14.703,14.841,14.635,14.841,1149385,0
2006-01-09,14.913,15.08,14.814,14.946,2518534,0
2006-01-10,14.946,14.946,14.772,14.885,810352,0
2006-01-11,15.018,15.396,14.975,15.247,1216671,0
2006-01-12,15.252,15.402,15.214,15.295,1284820,0
2006-01-13,15.352,15.429,15.304,15.402,576979,0
2006-01-17,15.338,15.361,15.261,15.338,670616,0
2006-01-18,15.346,15.408,15.135,15.214,1032125,0
2006-01-19,15.295,15.527,15.208,15.465,756233,0
2006-01-20,15.556,15.715,15.338,15.408,1275082,0
2006-01-23,15.435,15.562,15.388,15.492,848862,0
2006-01-24,15.48,15.715,15.48,15.681,782148,0
2006-01-25,15.737,16.072,15.685,15.965,1051451,0
2006-01-26,16.126,16.324,16.072,16.199,1070202,0
2006-01-27,16.238,16.366,16.121,16.324,1049590,0
2006-01-30,16.309,16.358,16.116,16.126,805628,0
2006-01-31,15.295,15.681,14.968,15.562,2370348,0
2006-02-01,15.576,15.861,15.465,15.798,1305437,0
2006-02-02,15.828,15.902,15.556,15.576,1687133,0
2006-02-03,15.589,15.589,15.33,15.42,975572,0
2006-02-06,15.485,15.648,15.435,15.562,967270,0
2006-02-07,15.581,15.581,15.396,15.443,1146086,0
2006-02-08,15.456,15.715,15.456,15.623,1065915,0
2006-02-09,15.692,15.752,15.435,15.45,1345525,0
2006-02-10,15.48,15.48,15.018,15.261,735040,0
2006-02-13,15.269,15.361,15.06,15.179,680349,0
2006-02-14,15.199,15.471,15.12,15.277,690804,0
2006-02-15,15.247,15.429,15.045,15.277,602177,0
2006-02-16,15.352,15.52,15.288,15.52,550780,0
2006-02-17,15.562,15.562,15.42,15.443,848862,0
2006-02-21,15.596,15.674,15.366,15.443,606907,0
2006-02-22,15.581,16.01,15.52,16.003,847864,0
2006-02-23,16.301,16.301,16.003,16.134,947797,0
2006-02-24,16.162,16.371,16.081,16.324,927323,0
2006-02-27,16.324,16.484,16.324,16.42,504392,0
2006-02-28,16.42,16.478,16.17,16.267,1113873,0
2006-03-01,16.331,16.449,16.199,16.449,551210,0
2006-03-02,16.406,16.412,15.98,16.03,820660,0
2006-03-03,16.03,16.056,15.752,15.856,983155,0
2006-03-06,15.89,15.89,15.569,15.631,517855,0
2006-03-07,15.631,15.73,15.549,15.652,596171,0
2006-03-08,15.604,15.685,15.465,15.581,946365,0
2006-03-09,15.617,15.708,15.45,15.45,436244,0
2006-03-10,15.456,15.541,15.304,15.366,648425,0
2006-03-13,15.366,15.45,15.277,15.325,528588,0
2006-03-14,15.33,15.465,15.225,15.396,814789,0
2006-03-15,15.435,15.52,15.33,15.415,773842,0
2006-03-16,15.471,15.604,15.402,15.581,1067632,0
2006-03-17,15.611,15.82,15.596,15.737,1558421,0
2006-03-20,15.792,15.965,15.752,15.89,1393922,0
2006-03-21,15.911,15.988,15.549,15.556,518571,0
2006-03-22,15.589,15.835,15.527,15.812,405317,0
2006-03-23,15.883,15.883,15.64,15.715,358929,0
2006-03-24,15.765,15.856,15.737,15.856,457576,0
2006-03-27,15.805,15.959,15.805,15.92,372818,0
2006-03-28,15.972,15.996,15.701,15.757,592731,0
2006-03-29,15.82,16.044,15.785,16.01,433953,0
2006-03-30,16.03,16.05,15.835,15.92,782429,0
2006-03-31,16.134,16.301,16.044,16.134,1658068,0
2006-04-03,16.185,16.231,15.972,15.988,933909,0
2006-04-04,16.063,16.154,16.038,16.116,957532,0
2006-04-05,16.087,16.267,16.03,16.177,756661,0
2006-04-06,16.185,16.252,16.087,16.177,1652632,0
2006-04-07,16.185,16.206,15.996,16.03,639258,0
2006-04-10,16.098,16.19,15.94,15.98,444833,0
2006-04-11,16.063,16.134,15.715,15.77,523145,0
2006-04-12,15.82,16.081,15.82,16.003,418492,0
2006-04-13,16.038,16.154,15.94,16.038,362510,0
2006-04-17,16.056,16.185,15.798,15.959,418346,0
2006-04-18,16.056,16.713,16.056,16.713,879502,0
2006-04-19,16.765,17.056,16.765,17.044,964975,0
2006-04-20,17.078,17.204,16.888,17.015,339314,0
2006-04-21,17.224,17.323,16.713,16.806,759955,0
2006-04-24,16.806,16.862,16.588,16.862,699395,0
2006-04-25,16.869,17.134,16.645,17.008,1529075,0
2006-04-26,17.036,17.181,16.686,16.812,1330638,0
2006-04-27,16.799,16.839,16.52,16.602,992612,0
2006-04-28,16.61,16.812,16.358,16.427,939491,0
2006-05-01,16.456,16.531,15.926,15.946,1541527,0
2006-05-02,16.038,16.344,15.959,16.331,1102849,0
2006-05-03,16.337,16.38,16.148,16.275,577700,0
2006-05-04,16.344,16.463,16.283,16.366,537464,0
2006-05-05,16.526,16.699,16.443,16.673,627380,0
2006-05-08,16.817,16.971,16.77,16.799,467024,0
2006-05-09,16.792,16.812,16.666,16.722,300659,0
2006-05-10,16.693,16.699,16.358,16.463,483920,0
2006-05-11,16.491,16.526,16.01,16.01,473328,0
2006-05-12,16.01,16.107,15.746,15.746,536748,0
2006-05-15,15.752,15.89,15.506,15.596,795462,0
2006-05-16,15.631,15.681,15.492,15.534,518855,0
2006-05-17,15.465,15.471,15.074,15.108,938202,0
2006-05-18,15.199,15.42,14.989,15.025,588007,0
2006-05-19,15.03,15.541,15.018,15.319,800185,0
2006-05-22,15.24,15.33,14.879,15.128,919018,0
2006-05-23,15.346,15.443,14.983,15.018,786439,0
2006-05-24,15.074,15.135,14.557,14.938,1928805,0
2006-05-25,15.156,15.366,15.038,15.261,802050,0
2006-05-26,15.366,15.73,15.361,15.631,668612,0
2006-05-30,15.631,15.631,15.295,15.311,734041,0
2006-05-31,15.415,15.737,15.415,15.562,1039997,0
2006-06-01,15.611,15.785,15.576,15.752,989747,0
2006-06-02,15.856,15.926,15.371,15.581,833259,0
2006-06-05,15.581,15.652,15.052,15.093,769117,0
2006-06-06,15.295,15.366,14.983,15.128,752080,0
2006-06-07,15.217,15.562,15.114,15.252,887235,0
2006-06-08,15.277,15.429,14.953,15.346,1022385,0
2006-06-09,15.38,15.513,15.08,15.15,603039,0
2006-06-12,15.492,15.631,14.694,14.746,890240,0
2006-06-13,14.703,14.821,14.212,14.297,2342000,0
2006-06-14,14.306,14.306,13.914,14.067,1230845,0
2006-06-15,14.198,14.659,14.18,14.619,865045,0
2006-06-16,14.585,14.619,14.236,14.424,2011988,0
2006-06-19,14.444,14.55,14.095,14.144,898834,0
2006-06-20,14.108,14.227,13.991,14.019,874063,0
2006-06-21,14.038,14.317,13.927,14.242,935055,0
2006-06-22,14.187,14.247,13.865,13.983,1129192,0
2006-06-23,13.991,13.991,13.836,13.885,1106716,0
2006-06-26,13.991,14.206,13.983,14.206,832113,0
2006-06-27,14.247,14.317,13.865,13.921,838555,0
2006-06-28,13.997,14.038,13.726,13.914,907277,0
2006-06-29,14.074,14.486,14.031,14.389,1967457,0
2006-06-30,14.459,14.459,14.283,14.36,1344525,0
2006-07-03,14.353,14.499,14.283,14.499,327576,0
2006-07-05,14.499,14.499,13.948,14.01,1267784,0
2006-07-06,14.038,14.074,13.935,13.991,589583,0
2006-07-07,13.991,14.129,13.849,13.873,810636,0
2006-07-10,13.914,13.983,13.836,13.905,643700,0
2006-07-11,13.829,13.865,13.55,13.829,910717,0
2006-07-12,13.969,14.381,13.893,13.901,2122229,0
2006-07-13,13.843,14.074,13.688,13.753,1022964,0
2006-07-14,13.753,13.773,13.439,13.55,828392,0
2006-07-17,13.557,13.704,13.433,13.563,634108,0
2006-07-18,13.662,13.787,13.439,13.634,698679,0
2006-07-19,13.759,14.347,13.719,14.247,926036,0
2006-07-20,14.317,14.437,13.905,13.914,530448,0
2006-07-21,13.914,13.914,13.494,13.697,843568,0
2006-07-24,13.873,14.536,13.836,14.247,1468652,0
2006-07-25,14.36,15.156,14.317,15.15,2129965,0
2006-07-26,15.15,15.171,14.703,14.717,1265491,0
2006-07-27,14.891,15.128,14.688,14.856,1116023,0
2006-07-28,15.003,15.261,14.913,15.184,847578,0
2006-07-31,15.114,15.208,14.863,15.208,876640,0
2006-08-01,15.171,15.192,14.751,14.809,703115,0
2006-08-02,14.927,15.018,14.703,14.898,775275,0
2006-08-03,14.758,15.03,14.659,14.997,845573,0
2006-08-04,15.234,15.42,14.933,15.086,685220,0
2006-08-07,15.018,15.018,14.772,14.856,802762,0
2006-08-08,14.841,15.24,14.841,14.927,1059467,0
2006-08-09,15.086,15.156,14.562,14.591,757662,0
2006-08-10,14.472,14.848,14.369,14.772,575978,0
2006-08-11,14.703,14.758,14.536,14.74,598456,0
2006-08-14,14.905,15.192,14.872,15.074,960682,0
2006-08-15,15.366,15.506,15.304,15.506,1258333,0
2006-08-16,15.64,15.876,15.631,15.876,953665,0
2006-08-17,15.876,16.03,15.82,15.911,635536,0
2006-08-18,15.972,15.972,15.589,15.828,560801,0
2006-08-21,15.737,15.805,15.611,15.752,480198,0
2006-08-22,15.681,15.94,15.681,15.77,1107862,0
2006-08-23,15.746,15.85,15.648,15.77,734756,0
2006-08-24,15.89,15.902,15.492,15.685,490935,0
2006-08-25,15.681,15.896,15.549,15.828,791594,0
2006-08-28,15.77,16.126,15.757,16.023,703688,0
2006-08-29,16.063,16.116,15.856,16.091,607333,0
2006-08-30,16.098,16.206,15.94,16.081,355209,0
2006-08-31,16.126,16.294,16.107,16.219,411760,0
2006-09-01,16.358,16.449,16.213,16.412,553789,0
2006-09-05,16.406,16.412,16.283,16.4,807486,0
2006-09-06,16.4,16.406,16.245,16.301,835406,0
2006-09-07,16.309,16.371,16.199,16.245,689515,0
2006-09-08,16.324,16.331,16.023,16.154,503248,0
2006-09-11,16.162,16.491,16.121,16.42,1333640,0
2006-09-12,16.496,16.876,16.496,16.854,973275,0
2006-09-13,16.792,17.162,16.784,17.162,1097121,0
2006-09-14,17.162,17.33,17.044,17.217,813358,0
2006-09-15,17.342,17.357,16.825,16.854,1902318,0
2006-09-18,16.799,16.839,16.496,16.792,1425706,0
2006-09-19,16.817,16.924,16.645,16.876,791169,0
2006-09-20,17.051,17.301,16.937,17.105,941927,0
2006-09-21,17.148,17.294,16.742,16.839,631101,0
2006-09-22,16.784,16.784,16.548,16.666,427368,0
2006-09-25,16.749,17.14,16.727,17.078,650143,0
2006-09-26,17.148,17.469,17.148,17.337,937487,0
2006-09-27,17.342,17.495,17.257,17.337,1026825,0
2006-09-28,17.4,17.483,17.211,17.294,662741,0
2006-09-29,17.33,17.495,17.265,17.287,769976,0
2006-10-02,17.349,17.349,17.112,17.174,1149239,0
2006-10-03,17.198,17.365,17.097,17.211,565388,0
2006-10-04,17.105,17.477,17.044,17.433,1048301,0
2006-10-05,17.462,17.728,17.427,17.711,1871252,0
2006-10-06,17.711,17.746,17.545,17.704,769836,0
2006-10-09,17.711,17.77,17.567,17.681,635397,0
2006-10-10,17.698,18.02,17.656,17.86,700969,0
2006-10-11,17.86,17.86,17.462,17.559,1322190,0
2006-10-12,17.735,17.986,17.735,17.908,733039,0
2006-10-13,18.006,18.252,17.986,18.221,1010646,0
2006-10-16,18.265,18.292,18.055,18.244,1087815,0
2006-10-17,18.244,18.384,18.02,18.3,1005778,0
2006-10-18,18.475,18.551,18.048,18.048,1805104,0
2006-10-19,18.048,18.048,17.79,17.817,1431000,0
2006-10-20,17.868,18.02,17.656,17.923,1171997,0
2006-10-23,17.704,18.089,17.672,17.79,1188898,0
2006-10-24,17.454,17.559,16.742,17.405,3340048,0
2006-10-25,17.427,17.545,17.33,17.495,1268070,0
2006-10-26,17.62,17.894,17.531,17.894,721441,0
2006-10-27,17.894,18.02,17.644,17.644,1086383,0
2006-10-30,17.531,17.873,17.469,17.754,828960,0
2006-10-31,17.825,17.965,17.704,17.811,871054,0
2006-11-01,17.915,18.035,17.477,17.495,862324,0
2006-11-02,17.462,17.469,17.217,17.385,962687,0
2006-11-03,17.462,17.545,17.162,17.301,759383,0
2006-11-06,17.454,17.763,17.447,17.644,852302,0
2006-11-07,17.704,18.096,17.681,17.825,1045011,0
2006-11-08,17.728,17.86,17.603,17.629,894105,0
2006-11-09,17.665,17.672,17.181,17.265,1105284,0
2006-11-10,17.307,17.552,17.211,17.525,667463,0
2006-11-13,17.537,17.588,17.365,17.369,598600,0
2006-11-14,17.427,17.609,17.252,17.559,847720,0
2006-11-15,17.609,17.915,17.559,17.825,551639,0
2006-11-16,17.915,18.014,17.868,17.957,476906,0
2006-11-17,17.992,18.02,17.811,17.965,1011935,0
2006-11-20,17.915,18.076,17.894,17.952,576979,0
2006-11-21,18.014,18.062,17.923,17.999,306241,0
2006-11-22,18.089,18.089,17.915,18.041,387996,0
2006-11-24,17.93,17.979,17.763,17.888,143313,0
2006-11-27,17.811,17.811,17.153,17.162,806485,0
2006-11-28,17.162,17.385,17.085,17.315,682071,0
2006-11-29,17.489,17.58,17.252,17.447,446697,0
2006-11-30,17.489,17.572,17.294,17.413,843423,0
2006-12-01,17.462,17.483,17.036,17.337,790594,0
2006-12-04,17.462,17.93,17.462,17.873,670761,0
2006-12-05,17.972,18.21,17.811,18.204,1256758,0
2006-12-06,18.139,18.168,17.908,17.972,524437,0
2006-12-07,18.089,18.147,17.692,17.692,597313,0
2006-12-08,17.698,17.9,17.552,17.776,428942,0
2006-12-11,17.754,17.831,17.572,17.698,343324,0
2006-12-12,17.798,17.798,17.433,17.711,564523,0
2006-12-13,17.923,17.93,17.681,17.77,496091,0
2006-12-14,17.806,18.035,17.74,17.999,563523,0
2006-12-15,18.147,18.523,18.147,18.475,1628861,0
2006-12-18,18.613,18.914,18.448,18.544,1328917,0
2006-12-19,18.475,18.894,18.467,18.698,1356408,0
2006-12-20,18.655,18.857,18.475,18.734,639543,0
2006-12-21,18.789,18.999,18.585,18.706,1006778,0
2006-12-22,18.775,18.831,18.558,18.692,526729,0
2006-12-26,18.698,18.986,18.698,18.914,332591,0
2006-12-27,19.055,19.34,18.914,19.327,755086,0
2006-12-28,19.327,19.418,19.167,19.167,698534,0
2006-12-29,19.167,19.236,19.055,19.109,939491,0
2007-01-03,19.101,19.264,18.751,19.039,1171716,0
2007-01-04,19.077,19.095,18.759,18.844,1471946,0
2007-01-05,18.23,18.789,18.23,18.578,866333,0
2007-01-08,18.613,18.759,18.454,18.751,966551,0
2007-01-09,18.751,19.016,18.734,18.956,819514,0
2007-01-10,18.963,19.101,18.781,19.069,1412529,0
2007-01-11,19.069,19.209,18.9,19.077,1822148,0
2007-01-12,19.004,19.124,18.894,19.082,992462,0
2007-01-16,18.929,18.956,18.613,18.677,1497579,0
2007-01-17,18.578,18.734,18.544,18.551,991747,0
2007-01-18,18.578,18.635,18.082,18.186,1297707,0
2007-01-19,18.195,18.354,17.9,18.154,1277522,0
2007-01-22,18.195,18.195,17.894,18.082,728885,0
2007-01-23,18.027,18.347,17.817,18.252,1270220,0
2007-01-24,18.354,18.602,18.3,18.578,919018,0
2007-01-25,18.578,18.655,18.048,18.112,888520,0
2007-01-26,18.173,18.278,17.908,18.168,608048,0
2007-01-29,18.215,18.354,17.936,17.986,905704,0
2007-01-30,17.811,18.089,17.469,17.65,2059809,0
2007-01-31,17.656,18.139,17.559,17.93,1874687,0
2007-02-01,17.944,18.154,17.831,17.944,1130482,0
2007-02-02,18.014,18.161,17.908,17.936,1005207,0
2007-02-05,17.944,17.999,17.763,17.952,846284,0
2007-02-06,18.041,18.161,17.93,18.006,800042,0
2007-02-07,18.12,18.12,17.873,18.027,846718,0
2007-02-08,18.082,18.204,17.952,18.055,582280,0
2007-02-09,18.127,18.186,17.595,17.636,1027400,0
2007-02-12,17.728,17.728,17.427,17.588,670254,0
2007-02-13,17.763,17.936,17.644,17.9,883604,0
2007-02-14,17.923,18.292,17.894,18.272,905990,0
2007-02-15,18.285,18.398,18.161,18.292,658735,0
2007-02-16,18.292,18.306,18.062,18.139,591871,0
2007-02-20,18.076,18.362,17.894,18.321,661736,0
2007-02-21,18.321,18.398,18.112,18.168,902694,0
2007-02-22,18.168,18.265,17.972,18.173,643555,0
2007-02-23,18.139,18.139,17.825,17.972,581705,0
2007-02-26,18.02,18.07,17.525,17.704,1465416,0
2007-02-27,17.427,17.433,16.91,17.051,1379601,0
2007-02-28,17.051,17.204,16.707,17.015,1603525,0
2007-03-01,16.799,16.961,15.757,16.799,1317227,0
2007-03-02,16.693,16.733,16.225,16.252,1381750,0
2007-03-05,15.996,16.141,15.701,15.701,1755570,0
2007-03-06,15.926,16.331,15.902,16.225,1425271,0
2007-03-07,16.219,16.267,15.946,15.972,953522,0
2007-03-08,16.116,16.288,15.946,16.044,829249,0
2007-03-09,16.206,16.351,16.072,16.283,920739,0
2007-03-12,16.283,16.38,16.044,16.337,619644,0
2007-03-13,16.331,16.331,15.506,15.562,1807826,0
2007-03-14,15.541,15.842,15.304,15.842,1583908,0
2007-03-15,15.861,16.098,15.752,15.856,691662,0
2007-03-16,15.856,15.972,15.611,15.667,1401507,0
2007-03-19,15.785,15.946,15.752,15.869,1259339,0
2007-03-20,15.856,16.072,15.685,16.038,938917,0
2007-03-21,16.087,16.699,16.023,16.602,940205,0
2007-03-22,16.682,16.693,16.412,16.484,672763,0
2007-03-23,16.54,16.629,16.427,16.52,426079,0
2007-03-26,16.54,16.581,16.294,16.531,553356,0
2007-03-27,16.392,16.505,16.309,16.344,404314,0
2007-03-28,16.225,16.331,16.072,16.17,1286965,0
2007-03-29,16.38,16.434,16.072,16.317,653292,0
2007-03-30,16.366,16.478,16.081,16.288,1173577,0
2007-04-02,16.358,16.4,16.162,16.385,775275,0
2007-04-03,16.406,16.623,16.385,16.463,921596,0
2007-04-04,16.434,16.623,16.351,16.443,671478,0
2007-04-05,16.686,17.001,16.673,16.978,1386907,0
2007-04-09,17.001,17.224,16.986,17.091,981010,0
2007-04-10,17.056,17.512,17.021,17.489,1557850,0
2007-04-11,17.433,17.433,17.167,17.252,1191191,0
2007-04-12,17.252,17.301,16.994,17.265,667180,0
2007-04-13,17.252,17.357,17.217,17.357,1144514,0
2007-04-16,17.52,17.952,17.512,17.806,1038853,0
2007-04-17,17.868,17.952,17.698,17.825,1223112,0
2007-04-18,17.776,18.02,17.776,17.825,472034,0
2007-04-19,17.719,17.846,17.537,17.613,739626,0
2007-04-20,17.719,17.811,17.567,17.644,1696872,0
2007-04-23,17.603,17.853,17.58,17.698,1036994,0
2007-04-24,17.74,17.811,17.377,17.537,648139,0
2007-04-25,15.883,17.097,15.883,17.056,2992001,0
2007-04-26,17.021,17.224,16.847,16.902,1510173,0
2007-04-27,16.799,17.105,16.722,17.036,1181740,0
2007-04-30,17.078,17.148,16.91,16.916,1026825,0
2007-05-01,16.964,17.001,16.727,16.946,1051883,0
2007-05-02,16.91,17.112,16.733,17.051,855592,0
2007-05-03,17.051,17.369,17.036,17.287,807198,0
2007-05-04,17.287,17.287,17.021,17.148,1016799,0
2007-05-07,17.148,17.307,17.105,17.265,627234,0
2007-05-08,17.167,17.19,16.946,17.181,733896,0
2007-05-09,16.847,17.65,16.595,17.595,1097840,0
2007-05-10,17.454,17.462,17.128,17.181,840132,0
2007-05-11,17.265,17.477,17.211,17.454,475184,0
2007-05-14,17.427,17.483,17.062,17.148,693236,0
2007-05-15,17.112,17.342,16.961,16.964,916731,0
2007-05-16,17.069,17.174,16.833,17.134,626807,0
2007-05-17,17.036,17.085,16.799,16.971,638113,0
2007-05-18,16.994,17.337,16.888,17.224,573689,0
2007-05-21,17.181,17.79,17.112,17.692,1129627,0
2007-05-22,17.62,17.698,17.495,17.603,691377,0
2007-05-23,17.698,17.853,17.588,17.754,833404,0
2007-05-24,17.704,17.817,17.287,17.301,720439,0
2007-05-25,17.44,17.567,17.4,17.567,818799,0
2007-05-29,17.636,17.719,17.512,17.672,643555,0
2007-05-30,17.545,17.77,17.433,17.77,658735,0
2007-05-31,17.999,19.133,17.952,18.12,1459921,0
2007-06-01,18.516,18.516,18.127,18.272,1500871,0
2007-06-04,18.186,18.259,17.952,18.02,771551,0
2007-06-05,17.915,18.02,17.763,17.88,1068493,0
2007-06-06,17.776,17.908,17.65,17.711,772839,0
2007-06-07,17.711,17.711,17.385,17.393,772266,0
2007-06-08,17.433,17.656,17.337,17.629,660883,0
2007-06-11,17.62,17.798,17.567,17.754,638833,0
2007-06-12,17.603,17.88,17.531,17.588,979008,0
2007-06-13,17.687,17.972,17.609,17.93,1221111,0
2007-06-14,17.93,18.259,17.86,18.215,835118,0
2007-06-15,18.313,18.797,18.313,18.746,1903034,0
2007-06-18,18.74,18.813,18.475,18.602,529162,0
2007-06-19,18.602,18.613,18.376,18.523,756661,0
2007-06-20,18.851,19.34,18.746,18.797,2039480,0
2007-06-21,18.683,18.844,18.354,18.789,996050,0
2007-06-22,18.775,18.823,18.39,18.454,1137209,0
2007-06-25,18.412,18.649,18.186,18.259,891819,0
2007-06-26,18.384,18.508,18.127,18.204,627234,0
2007-06-27,18.02,18.418,17.888,18.398,1027542,0
2007-06-28,18.398,18.585,18.252,18.424,807486,0
2007-06-29,18.508,18.565,18.07,18.168,1247454,0
2007-07-02,18.292,18.751,18.259,18.751,708409,0
2007-07-03,18.857,19.082,18.837,18.949,579416,0
2007-07-05,18.872,18.929,18.62,18.734,969702,0
2007-07-06,18.734,18.746,18.578,18.712,801903,0
2007-07-09,18.712,18.751,18.475,18.692,587576,0
2007-07-10,18.475,18.508,18.215,18.23,861126,0
2007-07-11,18.173,18.285,18.035,18.147,902124,0
2007-07-12,18.3,18.613,18.161,18.602,1405230,0
2007-07-13,18.942,19.607,18.894,19.347,1972476,0
2007-07-16,19.368,19.571,19.284,19.453,1852354,0
2007-07-17,20.046,20.499,19.811,20.158,2703509,0
2007-07-18,19.66,19.87,19.335,19.517,2031176,0
2007-07-19,19.733,20.088,19.592,19.779,1224548,0
2007-07-20,19.183,19.738,18.922,19.272,1555559,0
2007-07-23,19.564,19.811,19.304,19.578,1422698,0
2007-07-24,19.209,19.279,18.23,18.37,1978058,0
2007-07-25,18.578,18.781,18.048,18.602,2126958,0
2007-07-26,18.3,18.424,17.105,17.644,2975536,0
2007-07-27,17.512,17.9,17.174,17.636,2100756,0
2007-07-30,17.609,17.88,17.272,17.735,1760867,0
2007-07-31,17.936,18.252,17.595,17.609,1777044,0
2007-08-01,17.552,17.74,17.001,17.377,2128390,0
2007-08-02,17.377,17.687,17.287,17.588,2126671,0
2007-08-03,17.644,17.65,16.699,16.713,1545253,0
2007-08-06,16.17,17.323,16.023,17.307,1800669,0
2007-08-07,17.128,17.419,16.722,17.167,1748126,0
2007-08-08,17.33,17.817,16.937,17.252,2084721,0
2007-08-09,16.799,17.078,15.715,16.044,3132594,0
2007-08-10,15.752,17.257,15.715,16.693,2327280,0
2007-08-13,17.078,17.078,16.366,16.427,1466795,0
2007-08-14,16.412,16.548,15.896,16.121,1831166,0
2007-08-15,16.05,16.56,15.471,15.534,1630867,0
2007-08-16,15.366,16.581,15.03,16.581,2222884,0
2007-08-17,16.581,18.161,16.581,17.552,2401990,0
2007-08-20,17.531,17.698,16.812,17.162,1124041,0
2007-08-21,17.044,17.272,16.902,17.204,1729512,0
2007-08-22,17.433,17.868,17.287,17.776,1240868,0
2007-08-23,17.783,17.9,17.091,17.162,1077080,0
2007-08-24,17.105,17.307,16.952,17.279,1014798,0
2007-08-27,17.217,17.287,16.964,17.015,573260,0
2007-08-28,16.869,16.881,16.344,16.371,691662,0
2007-08-29,16.456,17.056,16.337,17.036,852302,0
2007-08-30,16.784,17.028,16.505,16.707,743776,0
2007-08-31,16.902,17.462,16.869,17.349,1654492,0
2007-09-04,17.357,17.609,17.148,17.477,1346100,0
2007-09-05,17.287,17.469,16.952,17.272,1366712,0
2007-09-06,17.287,17.349,16.817,17.181,1374735,0
2007-09-07,16.833,16.902,16.548,16.623,1067060,0
2007-09-10,16.77,16.833,16.199,16.56,862894,0
2007-09-11,16.727,17.211,16.659,17.028,1234426,0
2007-09-12,16.946,17.069,16.733,16.777,913434,0
2007-09-13,16.876,17.349,16.52,17.279,1414679,0
2007-09-14,17.078,17.294,16.765,17.153,2625480,0
2007-09-17,16.952,17.001,16.733,16.854,1327346,0
2007-09-18,16.937,17.986,16.792,17.806,2486373,0
2007-09-19,18.02,18.706,17.965,18.23,2107485,0
2007-09-20,18.239,18.406,17.936,18.041,638856,0
2007-09-21,18.239,18.49,17.999,18.161,1214525,0
2007-09-24,18.096,18.272,17.783,17.846,534031,0
2007-09-25,18.055,18.805,17.986,18.585,1487110,0
2007-09-26,18.789,18.922,18.502,18.649,1006494,0
2007-09-27,18.751,19.004,18.532,18.999,1093687,0
2007-09-28,19.069,19.2,18.817,18.88,1055173,0
2007-10-01,18.88,19.368,18.872,19.159,1064338,0
2007-10-02,19.175,19.528,19.069,19.347,673477,0
2007-10-03,19.016,19.215,18.894,19.175,875777,0
2007-10-04,19.347,19.614,19.284,19.509,850456,0
2007-10-05,19.697,19.828,19.34,19.418,2255094,0
2007-10-08,19.304,19.389,18.872,19.033,1157684,0
2007-10-09,19.016,19.209,18.88,19.146,1184889,0
2007-10-10,19.151,19.264,18.894,19.024,871914,0
2007-10-11,19.077,19.312,18.655,18.992,1460636,0
2007-10-12,19.033,19.139,18.805,19.004,753226,0
2007-10-15,19.109,20.116,19.109,19.703,3040679,0
2007-10-16,19.733,20.074,19.564,19.773,1311164,0
2007-10-17,19.885,20.292,19.626,19.836,1679831,0
2007-10-18,19.794,19.942,19.479,19.738,938490,0
2007-10-19,19.668,19.816,18.894,19.089,1689139,0
2007-10-22,18.734,19.922,18.734,19.752,1530220,0
2007-10-23,21.142,21.618,20.395,21.408,3404476,0
2007-10-24,21.414,22.348,20.8,21.577,3061436,0
2007-10-25,21.811,22.477,21.707,22.06,2024158,0
2007-10-26,22.348,22.965,22.161,22.496,2684610,0
2007-10-29,22.525,22.826,22.233,22.623,2071266,0
2007-10-30,22.525,22.957,22.425,22.685,1617985,0
2007-10-31,22.945,23.413,22.644,23.204,1993523,0
2007-11-01,22.576,23.161,22.175,22.706,2262949,0
2007-11-02,22.888,23.35,22.348,23.284,2557617,0
2007-11-05,22.737,23.293,22.729,23.142,2412869,0
2007-11-06,23.343,24.524,23.237,24.271,2420316,0
2007-11-07,24.075,24.158,22.973,23.049,2609017,0
2007-11-08,23.397,23.677,22.685,23.58,2440316,0
2007-11-09,23.183,23.427,22.449,22.803,2749037,0
2007-11-12,22.84,23.574,22.748,22.862,1566098,0
2007-11-13,23.168,23.701,22.803,23.642,1959243,0
2007-11-14,23.791,24.141,23.245,23.538,2394844,0
2007-11-15,23.462,23.929,22.693,22.847,2259392,0
2007-11-16,22.876,23.183,22.414,23.015,2035323,0
2007-11-19,22.803,23.146,22.205,22.233,3490480,0
2007-11-20,22.092,22.98,22.092,22.706,2472545,0
2007-11-21,22.402,22.492,21.268,21.577,3874795,0
2007-11-23,21.869,22.496,21.805,22.393,565749,0
2007-11-26,22.296,22.779,21.884,21.884,3142794,0
2007-11-27,22.036,22.896,22.036,22.883,2182258,0
2007-11-28,23.105,24.104,23.057,24.075,2362758,0
2007-11-29,23.922,24.035,23.3,23.642,1825724,0
2007-11-30,23.929,24.446,23.616,23.874,2231412,0
2007-12-03,23.587,24.147,23.525,23.797,1584077,0
2007-12-04,23.574,24.083,23.337,23.767,1442163,0
2007-12-05,24.208,24.426,23.714,24.097,1987795,0
2007-12-06,24.097,25.375,24.097,25.34,2126282,0
2007-12-07,25.348,25.751,25.005,25.013,2440646,0
2007-12-10,25.304,25.621,25.045,25.509,2101187,0
2007-12-11,25.739,26.298,24.92,24.999,2553036,0
2007-12-12,25.674,26.158,24.81,25.206,2248643,0
2007-12-13,25.096,25.627,24.719,25.537,1265645,0
2007-12-14,25.096,25.71,25.045,25.291,1323193,0
2007-12-17,25.11,25.25,24.426,24.46,1382040,0
2007-12-18,24.745,24.943,23.957,24.818,1981010,0
2007-12-19,24.81,25.291,24.564,25.005,1139960,0
2007-12-20,25.214,25.291,24.564,25.013,1459588,0
2007-12-21,25.635,25.969,25.39,25.502,3453446,0
2007-12-24,25.402,26.123,25.402,26.08,576182,0
2007-12-26,25.808,25.977,25.468,25.789,897972,0
2007-12-27,25.739,26.116,25.045,25.045,1459143,0
2007-12-28,25.408,25.831,25.291,25.641,1438609,0
2007-12-31,25.52,25.648,25.206,25.206,976441,0
2008-01-02,25.045,25.201,24.11,24.229,1817848,0
2008-01-03,24.376,24.936,24.328,24.41,1497146,0
2008-01-04,24.125,24.475,23.225,23.35,1686850,0
2008-01-07,23.308,23.532,22.652,22.853,2325607,0
2008-01-08,22.876,23.427,21.981,21.993,1950852,0
2008-01-09,21.933,22.666,21.344,22.561,2359609,0
2008-01-10,22.147,23.616,21.869,23.135,2460591,0
2008-01-11,22.957,23.272,22.425,22.685,1293416,0
2008-01-14,22.862,22.98,22.546,22.862,1110295,0
2008-01-15,22.42,22.924,22.12,22.279,2402992,0
2008-01-16,22.26,23.118,21.959,22.685,2392668,0
2008-01-17,22.685,23.183,21.504,21.59,1837749,0
2008-01-18,21.63,22.357,20.571,20.883,3883242,0
2008-01-22,20.046,21.63,19.787,21.262,3089639,0
2008-01-23,20.688,21.869,19.389,21.777,3695576,0
2008-01-24,21.917,22.826,21.863,22.243,2126241,0
2008-01-25,22.31,22.748,21.869,22.036,2377456,0
2008-01-28,22.169,23.266,22.002,22.973,2168934,0
2008-01-29,23.015,23.043,21.986,22.729,3680512,0
2008-01-30,22.477,23.357,22.147,22.237,2812865,0
2008-01-31,21.944,23.405,21.554,23.161,2083291,0
2008-02-01,23.266,24.188,23.258,23.83,1539811,0
2008-02-04,24.042,24.244,23.558,24.147,2189821,0
2008-02-05,23.665,24.075,22.517,22.603,2381865,0
2008-02-06,22.811,23.049,22.191,22.26,1115589,0
2008-02-07,22.147,23.204,22.106,22.896,1283460,0
2008-02-08,22.77,22.826,22.161,22.477,1287361,0
2008-02-11,22.561,22.986,22.106,22.623,1295645,0
2008-02-12,22.77,23.057,22.408,22.615,981156,0
2008-02-13,22.754,22.888,22.42,22.603,1862466,0
2008-02-14,22.703,22.703,22.06,22.152,1362428,0
2008-02-15,21.986,22.456,21.638,22.414,1141718,0
2008-02-19,22.745,22.876,21.903,22.045,1541537,0
2008-02-20,21.759,23.135,21.611,22.965,1340191,0
2008-02-21,23.195,23.405,22.414,22.456,1343581,0
2008-02-22,22.496,22.546,21.707,22.517,1894271,0
2008-02-25,22.463,23.231,22.112,23.126,1429713,0
2008-02-26,23.126,24.027,23.126,23.692,1653527,0
2008-02-27,23.538,24.524,23.532,24.075,1457680,0
2008-02-28,23.993,23.993,22.785,22.847,1422552,0
2008-02-29,22.561,22.561,21.811,21.89,1367033,0
2008-03-03,21.848,22.106,21.596,21.799,1987176,0
2008-03-04,21.536,21.826,20.953,21.247,2257677,0
2008-03-05,21.443,21.89,20.892,21.457,2079832,0
2008-03-06,21.218,21.232,20.571,20.59,1608590,0
2008-03-07,20.417,21.134,20.172,20.745,1399358,0
2008-03-10,20.605,20.674,19.689,19.689,2412979,0
2008-03-11,20.187,21.402,20.187,21.402,2616209,0
2008-03-12,21.224,21.673,20.771,20.793,2768938,0
2008-03-13,20.541,21.148,20.005,20.996,2190514,0
2008-03-14,21.232,21.707,20.492,21.512,4668034,0
2008-03-17,20.953,21.771,20.212,21.08,2655120,0
2008-03-18,21.686,22.84,21.519,22.811,2419281,0
2008-03-19,22.95,23.35,22.175,22.175,1844907,0
2008-03-20,22.546,23.741,21.939,23.634,3207251,0
2008-03-24,23.724,24.877,23.724,24.276,2370161,0
2008-03-25,24.097,24.328,23.497,23.929,3564543,0
2008-03-26,23.628,23.837,22.945,23.161,2330852,0
2008-03-27,23.258,23.284,22.456,22.504,1727938,0
2008-03-28,22.629,22.737,21.863,21.933,1473953,0
2008-03-31,21.856,22.693,21.702,22.442,1140792,0
2008-04-01,21.925,23.574,21.826,23.538,2284135,0
2008-04-02,23.454,23.867,22.818,23.362,1490136,0
2008-04-03,23.161,23.936,23.057,23.733,1192697,0
2008-04-04,23.748,23.767,22.95,23.258,1361745,0
2008-04-07,23.489,23.741,23.231,23.378,935767,0
2008-04-08,23.195,23.308,22.832,23.225,705694,0
2008-04-09,23.35,23.37,22.402,22.485,1592783,0
2008-04-10,22.532,23.35,22.402,23.204,1334501,0
2008-04-11,23,23.231,22.226,22.322,1452621,0
2008-04-14,22.233,22.449,21.569,21.715,1021253,0
2008-04-15,21.896,22.152,21.652,22.084,1101276,0
2008-04-16,22.243,22.853,22.06,22.737,977198,0
2008-04-17,22.603,22.785,22.317,22.754,1037483,0
2008-04-18,23.049,23.761,23.049,23.272,1264762,0
2008-04-21,23.337,23.362,22.883,23.09,1117143,0
2008-04-22,22.442,22.945,21.679,22.211,5169253,0
2008-04-23,22.348,23.258,22.028,23.035,2369825,0
2008-04-24,23.015,24.158,22.685,23.929,2127035,0
2008-04-25,24.035,24.328,23.658,24.02,1643836,0
2008-04-28,24.125,24.125,23.677,23.908,1209323,0
2008-04-29,23.922,23.993,23.517,23.81,698989,0
2008-04-30,23.957,24.188,23.468,23.65,1036053,0
2008-05-01,23.684,25.045,23.628,25.019,1645212,0
2008-05-02,25.286,25.878,24.835,25.166,1745197,0
2008-05-05,25.075,25.18,24.636,24.789,1430537,0
2008-05-06,24.544,25.096,24.223,24.991,1157785,0
2008-05-07,25.075,25.075,23.706,23.81,1764278,0
2008-05-08,23.979,23.999,23.225,23.642,1401089,0
2008-05-09,23.21,23.894,23.049,23.538,757988,0
2008-05-12,23.701,24.271,23.413,24.236,886179,0
2008-05-13,24.328,24.356,23.816,24.133,696669,0
2008-05-14,24.097,24.482,23.901,24.174,1075125,0
2008-05-15,24.11,24.396,23.767,24.384,664097,0
2008-05-16,24.649,24.726,23.684,24.07,786502,0
2008-05-19,23.881,24.342,23.706,23.908,981515,0
2008-05-20,23.776,23.791,23.183,23.462,981981,0
2008-05-21,23.505,23.776,22.79,22.888,1016473,0
2008-05-22,22.847,23.231,22.737,23.021,1379556,0
2008-05-23,22.91,23.135,22.712,22.95,1280030,0
2008-05-27,22.957,23.622,22.84,23.532,1497982,0
2008-05-28,23.558,23.845,23.245,23.733,997105,0
2008-05-29,23.733,24.802,23.733,24.271,1205513,0
2008-05-30,24.517,25.045,24.376,24.698,2011131,0
2008-06-02,24.684,24.865,23.979,24.488,1129332,0
2008-06-03,24.745,25.27,24.517,25.159,1816337,0
2008-06-04,25.019,25.361,24.711,24.977,1365314,0
2008-06-05,24.984,25.954,24.928,25.954,1578785,0
2008-06-06,25.725,25.725,24.843,24.843,1428083,0
2008-06-09,24.915,25.061,24.475,24.738,1138332,0
2008-06-10,24.51,25.468,24.446,25.053,1425513,0
2008-06-11,25.005,25.061,24.153,24.153,1485997,0
2008-06-12,24.503,25.188,24.07,24.446,1457210,0
2008-06-13,24.81,25.935,24.745,25.899,1768176,0
2008-06-16,25.67,26.422,25.485,26.192,1738145,0
2008-06-17,26.123,26.263,25.214,25.304,1496246,0
2008-06-18,25.122,25.78,25.005,25.627,1396522,0
2008-06-19,25.662,26.13,25.088,26.068,1224523,0
2008-06-20,25.884,26.542,24.991,25.265,1878990,0
2008-06-23,25.431,25.627,25.013,25.453,1563444,0
2008-06-24,25.348,25.485,24.656,25.137,1784254,0
2008-06-25,25.31,25.758,24.564,24.843,1899587,0
2008-06-26,24.544,25.468,24.419,24.6,1997421,0
2008-06-27,24.719,24.86,23.922,24.482,9735712,0
2008-06-30,24.488,24.977,24.208,24.453,1798817,0
2008-07-01,24.201,24.384,23.587,24.35,2765444,0
2008-07-02,24.266,24.495,23.587,23.587,1849164,0
2008-07-03,23.733,24.259,23.733,23.951,2084812,0
2008-07-07,24.133,24.307,22.888,23.279,2527093,0
2008-07-08,23.357,24.194,22.98,24.182,2672952,0
2008-07-09,24.007,24.007,22.456,22.729,3032418,0
2008-07-10,22.693,22.703,21.618,22.274,2947655,0
2008-07-11,21.738,22.184,21.101,21.738,3113203,0
2008-07-14,21.939,22.517,20.8,20.807,2794249,0
2008-07-15,20.46,21.095,19.858,20.285,3873413,0
2008-07-16,20.31,21.743,19.614,21.652,2837959,0
2008-07-17,21.03,22.826,21.03,22.745,4073759,0
2008-07-18,22.77,22.91,21.952,22.72,2321008,0
2008-07-21,22.748,22.973,22.028,22.274,2502140,0
2008-07-22,22.106,23.566,21.896,23.538,1842827,0
2008-07-23,23.517,23.915,22.945,23.706,2110765,0
2008-07-24,23.767,24.266,22.896,22.957,2122341,0
2008-07-25,23.195,23.642,22.762,23.385,1804701,0
2008-07-28,23.427,23.714,22.371,22.54,1464364,0
2008-07-29,22.587,23.929,22.052,23.929,4470660,0
2008-07-30,23.929,23.993,22.904,23.538,2674996,0
2008-07-31,23.566,23.593,22.945,23.33,3187405,0
2008-08-01,23.245,23.901,22.637,23.684,2149196,0
2008-08-04,23.642,23.642,23,23.251,1698671,0
2008-08-05,23.545,23.767,22.561,23.153,3230568,0
2008-08-06,23.083,23.357,22.737,23.188,1533341,0
2008-08-07,23.118,23.405,22.883,22.937,1996690,0
2008-08-08,22.924,23.854,22.762,23.741,1927726,0
2008-08-11,23.706,23.964,23.3,23.684,2035617,0
2008-08-12,23.517,23.58,22.666,22.811,1386970,0
2008-08-13,22.685,23.008,22.002,22.425,2083924,0
2008-08-14,22.211,23.175,22.211,23.175,1982152,0
2008-08-15,23.362,23.908,22.002,22.274,2896978,0
2008-08-18,22.31,22.33,21.373,21.436,2418659,0
2008-08-19,21.101,21.351,20.751,21.059,2445992,0
2008-08-20,21.095,21.618,20.793,21.584,1818367,0
2008-08-21,21.394,21.428,20.953,21.316,1282859,0
2008-08-22,21.471,21.877,20.988,21.877,1474640,0
2008-08-25,21.723,21.723,21.232,21.29,1673770,0
2008-08-26,21.239,21.519,21.121,21.512,916126,0
2008-08-27,21.547,21.869,21.394,21.869,835397,0
2008-08-28,22.12,22.402,21.826,22.402,1033064,0
2008-08-29,22.274,22.546,21.91,22.492,1652349,0
2008-09-02,22.737,23.308,22.226,22.456,1483152,0
2008-09-03,22.287,22.504,19.816,20.15,5822962,0
2008-09-04,19.752,20.292,19.528,19.794,3209379,0
2008-09-05,19.626,19.816,19.252,19.803,2828114,0
2008-09-08,20.472,20.871,19.528,19.983,2756723,0
2008-09-09,19.87,19.87,18.02,18.041,3657478,0
2008-09-10,17.74,19.004,17.74,18.692,3339719,0
2008-09-11,18.384,18.956,17.853,18.823,2169908,0
2008-09-12,18.663,19.327,18.532,18.813,1417407,0
2008-09-15,16.806,19.012,16.806,17.279,2316934,0
2008-09-16,17.015,17.217,16.513,17.167,5111750,0
2008-09-17,16.443,16.825,15.73,16.01,3811695,0
2008-09-18,16.134,17.365,15.171,16.666,5389808,0
2008-09-19,18.168,28.635,17.853,20.257,4582445,0
2008-09-22,19.816,19.904,15.549,16.063,2346033,0
2008-09-23,16.757,17.806,16.331,17.337,2166833,0
2008-09-24,17.567,18.195,17.134,17.33,1338249,0
2008-09-25,17.252,17.323,16.567,17.198,1113211,0
2008-09-26,16.554,17.307,16.406,17.056,980118,0
2008-09-29,17.19,18.239,14.841,15.018,1919407,0
2008-09-30,15.715,17.287,15.045,17.287,1142691,0
2008-10-01,16.699,17.19,15.64,17.181,1134639,0
2008-10-02,17.198,17.198,16.003,16.063,970993,0
2008-10-03,16.245,17.65,15.03,15.03,1472584,0
2008-10-06,14.814,17.056,13.579,13.843,1610815,0
2008-10-07,13.969,14.219,12.564,12.626,1123588,0
2008-10-08,12.474,12.912,11.014,11.042,1660443,0
2008-10-09,12.258,12.258,10.75,10.75,2545024,0
2008-10-10,10.471,11.336,9.899,10.721,3025529,0
2008-10-13,11.023,13.257,10.763,13.257,1633570,0
2008-10-14,13.515,14.024,11.385,12.077,2026889,0
2008-10-15,11.95,11.95,10.7,10.7,1204407,0
2008-10-16,10.728,11.142,9.707,10.881,1929535,0
2008-10-17,10.674,11.349,10.339,10.68,1743480,0
2008-10-20,10.833,11.258,10.763,11.213,1143231,0
2008-10-21,10.931,11.336,10.826,10.959,1086480,0
2008-10-22,10.546,11.063,10.059,10.414,1583986,0
2008-10-23,10.485,10.778,9.3927,9.945,1214716,0
2008-10-24,9.2058,10.198,8.9249,9.633,1093179,0
2008-10-27,9.834,9.834,9.0584,9.0584,1021214,0
2008-10-28,9.2535,9.4728,8.0254,8.6403,2759978,0
2008-10-29,8.6467,9.29,8.2338,9.1495,3263744,0
2008-10-30,9.4151,9.4787,9.0998,9.3985,2059996,0
2008-10-31,9.514,10.14,9.3106,10.14,2733369,0
2008-11-03,10.134,10.322,9.89,10.261,1908449,0
2008-11-04,10.346,10.588,10.157,10.499,1146619,0
2008-11-05,10.253,10.296,9.4151,9.4425,1444784,0
2008-11-06,9.694,9.7,8.6902,8.7582,1904437,0
2008-11-07,8.8358,9.051,8.5556,8.8719,877048,0
2008-11-10,9.1141,9.1141,8.0877,8.1726,841532,0
2008-11-11,7.8791,8.0693,7.4108,7.8289,1715222,0
2008-11-12,7.7123,7.962,7.1802,7.3198,1735654,0
2008-11-13,7.3965,8.0185,6.9985,8.0185,2280358,0
2008-11-14,7.8289,8.2629,7.683,7.8289,2351832,0
2008-11-17,7.8152,8.0758,7.5087,7.5087,1716778,0
2008-11-18,7.5015,7.6611,7.1033,7.3758,1935121,0
2008-11-19,7.3198,7.5087,6.8798,6.8798,1741653,0
2008-11-20,6.859,7.334,6.335,6.3906,2517940,0
2008-11-21,6.3906,6.7472,5.9859,6.6773,2250433,0
2008-11-24,6.6216,7.6541,6.6074,7.334,2657232,0
2008-11-25,7.3965,7.5087,7.0055,7.4038,1636715,0
2008-11-26,7.257,9.3106,7.257,9.1934,2215747,0
2008-11-28,9.199,9.3985,9.0167,9.3878,645748,0
2008-12-01,9.1495,9.1628,7.6355,7.6975,1868095,0
2008-12-02,8.1004,8.201,7.529,8.0825,1591021,0
2008-12-03,7.8152,8.4512,7.6757,8.3258,1509154,0
2008-12-04,8.1155,8.5007,7.6138,7.8152,1266372,0
2008-12-05,7.6611,8.6203,7.4732,8.5758,1225311,0
2008-12-08,8.8218,9.514,8.7864,9.4982,1671327,0
2008-12-09,9.3164,9.3673,8.7446,8.9897,1807359,0
2008-12-10,9.0315,9.3467,8.703,9.1341,1309626,0
2008-12-11,9.2535,9.2535,8.3188,8.3688,1624050,0
2008-12-12,8.0877,8.6549,7.9975,8.5007,1247933,0
2008-12-15,8.5422,8.711,7.976,8.1155,886965,0
2008-12-16,8.3471,8.9249,8.1366,8.9249,1833943,0
2008-12-17,8.5981,9.4914,8.5981,9.3106,1644680,0
2008-12-18,9.3321,9.54,9.0315,9.3164,1571503,0
2008-12-19,9.3878,10.016,9.158,9.924,2075969,0
2008-12-22,9.945,9.981,8.8422,9.1218,1112334,0
2008-12-23,9.221,9.3927,9.0584,9.2058,857754,0
2008-12-24,9.2258,9.4151,9.051,9.3809,269186,0
2008-12-26,9.4357,9.654,9.3242,9.618,543310,0
2008-12-29,9.647,9.876,9.2621,9.529,921248,0
2008-12-30,9.4298,10.183,9.3809,10.107,1926903,0
2008-12-31,10.134,10.911,10.042,10.798,1583349,0
2009-01-02,10.841,11.938,10.372,11.839,1651114,0
2009-01-05,11.595,12.104,11.595,11.957,1714542,0
2009-01-06,12.055,12.678,12.013,12.487,1672888,0
2009-01-07,12.182,12.362,11.894,11.916,1663631,0
2009-01-08,11.812,11.957,11.455,11.713,1878041,0
2009-01-09,11.769,11.853,11.356,11.483,2512664,0
2009-01-12,11.433,11.691,10.463,10.609,2217826,0
2009-01-13,10.644,11.055,10.1,10.436,2420892,0
2009-01-14,10.219,10.288,9.687,9.821,1675178,0
2009-01-15,9.821,10.387,9.2621,10.066,1399211,0
2009-01-16,10.595,10.609,9.673,10.016,1994984,0
2009-01-20,9.4357,10.016,9.0894,9.1218,1584997,0
2009-01-21,9.3037,10.03,9.0655,9.996,1532544,0
2009-01-22,9.723,9.924,8.974,9.505,1522498,0
2009-01-23,9.1704,10.233,9.0808,10.17,1547011,0
2009-01-26,10.233,10.622,9.792,9.996,1407676,0
2009-01-27,9.779,9.779,8.9183,9.562,3454486,0
2009-01-28,9.855,10.728,9.1341,10.68,1562678,0
2009-01-29,10.499,10.602,9.757,9.815,1373456,0
2009-01-30,9.876,10.14,9.567,9.862,2197678,0
2009-02-02,9.4982,10.316,9.4298,10.219,2305637,0
2009-02-03,10.274,10.68,9.996,10.534,1886908,0
2009-02-04,10.595,11.055,10.478,10.742,1580369,0
2009-02-05,10.721,11.725,10.526,11.421,2444587,0
2009-02-06,11.439,11.581,11.029,11.483,2435542,0
2009-02-09,11.483,11.742,11.266,11.637,1369325,0
2009-02-10,11.455,11.672,10.7,10.833,2374750,0
2009-02-11,10.945,11.516,10.881,11.336,1480592,0
2009-02-12,10.771,11.294,10.575,11.204,1871881,0
2009-02-13,11.522,11.742,11.042,11.213,2028813,0
2009-02-17,11.344,11.516,10.233,10.239,1769623,0
2009-02-18,10.322,10.568,10.087,10.352,1444253,0
2009-02-19,10.44,10.595,9.723,9.772,1566931,0
2009-02-20,9.4298,10.304,9.4151,10.079,1952822,0
2009-02-23,10.247,10.436,9.562,9.567,2374196,0
2009-02-24,9.772,10.546,9.534,10.534,1470135,0
2009-02-25,10.364,10.862,10.12,10.492,1348368,0
2009-02-26,10.639,10.692,9.973,10.03,1587723,0
2009-02-27,10.016,10.639,9.785,9.862,1639831,0
2009-03-02,9.58,9.751,8.9897,9.0101,1414823,0
2009-03-03,9.2258,9.2325,8.7446,8.8905,1528857,0
2009-03-04,9.0584,9.694,8.9415,9.4151,1921757,0
2009-03-05,9.4425,9.834,8.6821,8.8072,1726047,0
2009-03-06,8.7864,8.9331,7.9837,8.2698,2644683,0
2009-03-09,8.0616,8.613,7.962,8.2845,2393287,0
2009-03-10,8.6268,9.4914,8.4866,9.4787,1805222,0
2009-03-11,9.529,10.03,9.3037,9.899,1711522,0
2009-03-12,9.89,10.555,9.618,10.485,2271513,0
2009-03-13,10.485,10.575,10.05,10.448,1374039,0
2009-03-16,10.789,10.805,10.05,10.1,2303355,0
2009-03-17,9.904,10.721,9.815,10.713,1661555,0
2009-03-18,10.519,11.37,10.414,11.336,3234477,0
2009-03-19,11.68,12.104,11.581,11.75,3197840,0
2009-03-20,11.762,12.007,11.281,11.522,1882108,0
2009-03-23,11.839,13.347,11.777,13.347,3577041,0
2009-03-24,13.062,13.286,12.474,12.487,2615543,0
2009-03-25,12.697,13.719,12.529,13.341,2719206,0
2009-03-26,13.536,13.688,13.194,13.621,2538040,0
2009-03-27,13.501,13.501,12.881,12.951,1728153,0
2009-03-30,12.697,12.713,11.812,11.861,2829393,0
2009-03-31,12.034,12.775,11.812,12.623,2062150,0
2009-04-01,12.097,12.678,11.986,12.564,2058531,0
2009-04-02,13.048,13.466,12.894,13.353,2033151,0
2009-04-03,13.306,13.873,13.16,13.857,2220065,0
2009-04-06,13.615,14.087,13.424,13.836,1605773,0
2009-04-07,13.599,13.739,12.907,12.907,1429072,0
2009-04-08,12.502,12.928,12.089,12.844,2490585,0
2009-04-09,12.907,14.569,12.907,14.557,2524505,0
2009-04-13,14.409,15.352,14.236,15.217,3497458,0
2009-04-14,15.052,15.288,14.619,14.905,3152554,0
2009-04-15,14.694,14.694,13.948,14.353,3113318,0
2009-04-16,14.452,14.543,13.843,14.34,1962509,0
2009-04-17,14.347,14.913,14.129,14.764,2290705,0
2009-04-20,14.317,14.472,13.629,13.638,1869432,0
2009-04-21,13.46,14.997,13.272,14.975,2753051,0
2009-04-22,14.659,15.73,14.536,15.277,2996115,0
2009-04-23,14.997,15.746,14.703,15.64,2709754,0
2009-04-24,15.73,16.023,15.252,15.812,2333770,0
2009-04-27,15.589,15.876,15.388,15.465,2382354,0
2009-04-28,15.325,15.652,15.101,15.429,2525842,0
2009-04-29,15.652,15.715,15.225,15.52,2749634,0
2009-04-30,15.946,15.996,15.465,15.652,2184619,0
2009-05-01,15.52,16.141,15.325,16.056,2160047,0
2009-05-04,16.309,17.198,16.023,17.078,2194698,0
2009-05-05,16.937,16.937,16.4,16.629,2220703,0
2009-05-06,16.839,16.952,16.213,16.862,1948465,0
2009-05-07,17.134,17.287,16.267,16.371,2405401,0
2009-05-08,16.52,17.698,16.52,17.687,1780773,0
2009-05-11,17.385,17.454,16.275,16.385,2478312,0
2009-05-12,16.491,16.924,15.996,16.638,2177558,0
2009-05-13,16.317,16.4,15.247,15.311,1920186,0
2009-05-14,15.352,15.752,15.311,15.648,1860413,0
2009-05-15,15.581,15.685,15.101,15.435,1853411,0
2009-05-18,15.667,16.916,15.52,16.757,1717315,0
2009-05-19,16.707,17.134,16.4,16.513,1245149,0
2009-05-20,16.693,16.902,16.015,16.091,1119183,0
2009-05-21,15.896,16.331,15.746,16.038,1244220,0
2009-05-22,16.098,16.427,15.911,15.965,1696879,0
2009-05-26,15.869,17.419,15.708,17.419,2537314,0
2009-05-27,17.4,17.4,16.219,16.245,1896681,0
2009-05-28,16.61,16.765,16.213,16.765,1247736,0
2009-05-29,16.825,17.069,16.548,17.044,2237777,0
2009-06-01,17.211,17.811,17.069,17.656,4090912,0
2009-06-02,17.603,18.154,17.552,17.603,1978638,0
2009-06-03,17.512,18.055,17.287,18.027,1868929,0
2009-06-04,18.132,18.851,17.798,18.837,2717998,0
2009-06-05,18.992,19.382,18.3,18.712,2466830,0
2009-06-08,18.706,18.978,18.544,18.813,1437300,0
2009-06-09,18.887,19.479,18.751,19.32,1138701,0
2009-06-10,19.479,19.556,18.813,19.215,1321035,0
2009-06-11,19.272,19.453,19.033,19.069,1031866,0
2009-06-12,19.004,19.004,18.168,18.88,1457033,0
2009-06-15,18.692,18.857,18.204,18.336,1273452,0
2009-06-16,18.424,18.725,17.93,18.07,1116479,0
2009-06-17,18.027,18.23,17.595,17.728,1540422,0
2009-06-18,17.798,17.888,17.567,17.719,1598048,0
2009-06-19,17.811,18.215,17.811,18.154,964155,0
2009-06-22,17.972,18.006,16.946,16.952,1857333,0
2009-06-23,17.021,17.33,16.686,17.239,1429737,0
2009-06-24,17.385,18.139,17.232,17.894,1519149,0
2009-06-25,17.868,18.306,17.613,18.089,1226672,0
2009-06-26,18.014,18.602,17.952,18.424,1665068,0
2009-06-29,18.439,18.46,18.12,18.336,619718,0
2009-06-30,18.376,18.467,17.831,18.418,805099,0
2009-07-01,18.496,18.963,18.376,18.805,1081010,0
2009-07-02,18.62,18.62,18.035,18.035,963199,0
2009-07-06,17.986,18.306,17.272,17.58,1247438,0
2009-07-07,17.503,17.613,16.881,16.895,1452991,0
2009-07-08,16.876,16.994,16.238,16.548,1510001,0
2009-07-09,16.888,16.978,16.595,16.742,725799,0
2009-07-10,16.652,16.876,16.427,16.742,813491,0
2009-07-13,16.994,17.323,16.531,17.301,1368469,0
2009-07-14,17.307,17.483,17.105,17.454,755694,0
2009-07-15,17.636,18.186,17.495,18.173,1333204,0
2009-07-16,17.603,17.74,17.078,17.462,2078758,0
2009-07-17,17.427,17.636,17.148,17.181,1392387,0
2009-07-20,17.252,17.419,17.105,17.337,1401922,0
2009-07-21,17.365,17.588,17.14,17.279,1555036,0
2009-07-22,17.105,17.979,16.946,17.86,1533453,0
2009-07-23,17.923,18.789,17.692,18.718,1918762,0
2009-07-24,18.593,18.718,18.055,18.432,776616,0
2009-07-27,18.475,18.813,18.173,18.797,1642214,0
2009-07-28,19.543,19.821,18.006,18.813,2262111,0
2009-07-29,19.183,19.257,18.74,18.999,1657250,0
2009-07-30,19.151,19.904,19.151,19.719,1536273,0
2009-07-31,19.592,19.955,19.509,19.816,785023,0
2009-08-03,19.368,19.912,19.039,19.564,1321343,0
2009-08-04,19.353,20.03,19.264,19.862,727147,0
2009-08-05,19.877,20.102,19.517,19.759,934193,0
2009-08-06,19.942,19.997,19.175,19.209,1247091,0
2009-08-07,19.472,19.779,19.272,19.697,1409405,0
2009-08-10,19.592,19.711,19.039,19.175,735407,0
2009-08-11,19.146,19.244,18.844,18.851,997883,0
2009-08-12,18.805,19.521,18.775,19.279,816721,0
2009-08-13,19.418,19.607,19.116,19.376,535834,0
2009-08-14,19.327,19.327,18.683,18.851,888874,0
2009-08-17,18.406,18.608,18.041,18.055,749704,0
2009-08-18,18.239,18.768,18.096,18.67,1161004,0
2009-08-19,18.3,18.734,18.168,18.683,929692,0
2009-08-20,18.629,19.004,18.508,18.999,521095,0
2009-08-21,19.209,19.418,19.024,19.389,820033,0
2009-08-24,19.403,19.653,19.264,19.297,1178719,0
2009-08-25,19.412,19.431,18.894,18.986,975605,0
2009-08-26,18.986,19.024,18.585,18.655,888839,0
2009-08-27,18.775,18.813,18.076,18.551,910176,0
2009-08-28,18.751,18.851,18.508,18.608,726742,0
2009-08-31,18.37,18.558,18.104,18.532,966146,0
2009-09-01,18.342,18.635,17.915,17.986,1355439,0
2009-09-02,17.952,18.376,17.74,18.132,1170575,0
2009-09-03,18.186,18.362,17.986,18.347,1135646,0
2009-09-04,18.376,18.516,18.139,18.46,996055,0
2009-09-08,18.551,18.655,18.398,18.635,981848,0
2009-09-09,18.62,18.718,18.313,18.475,1426739,0
2009-09-10,18.406,18.406,18.041,18.215,1649568,0
2009-09-11,18.285,18.418,17.957,18.252,2517851,0
2009-09-14,18.062,18.195,17.979,18.161,1904338,0
2009-09-15,18.178,18.252,17.9,18.035,3112516,0
2009-09-16,18.384,19.412,18.329,19.412,2795440,0
2009-09-17,19.34,19.537,19.077,19.146,1619190,0
2009-09-18,19.335,19.947,19.252,19.821,2103037,0
2009-09-21,19.578,19.794,19.412,19.618,779278,0
2009-09-22,19.744,20.067,19.592,19.969,955461,0
2009-09-23,20.102,20.445,19.928,19.942,1088747,0
2009-09-24,19.997,20.053,19.133,19.228,1835916,0
2009-09-25,19.244,19.312,18.9,19.039,1138246,0
2009-09-28,19.183,19.719,19.101,19.703,756694,0
2009-09-29,19.711,20.179,19.668,19.997,888118,0
2009-09-30,19.928,20.074,19.517,19.87,1074285,0
2009-10-01,19.767,19.904,19.215,19.257,1419238,0
2009-10-02,19.004,19.146,18.712,18.775,1781217,0
2009-10-05,19.016,19.425,18.692,19.32,1713907,0
2009-10-06,19.517,19.821,19.431,19.816,980842,0
2009-10-07,19.697,20.172,19.642,20.13,1121790,0
2009-10-08,20.339,20.631,20.138,20.285,1299718,0
2009-10-09,20.179,20.445,20.122,20.395,600328,0
2009-10-12,20.499,20.529,20.179,20.389,449238,0
2009-10-13,20.317,20.326,19.821,19.899,646458,0
2009-10-14,20.074,20.904,19.912,20.904,1142291,0
2009-10-15,20.708,21.224,20.638,21.185,942047,0
2009-10-16,20.912,20.982,20.638,20.871,805152,0
2009-10-19,20.863,20.953,20.2,20.688,2075385,0
2009-10-20,20.654,20.953,20.402,20.59,1075720,0
2009-10-21,20.571,21.199,20.292,20.302,1132852,0
2009-10-22,20.353,20.555,20.053,20.332,1114100,0
2009-10-23,20.368,21.004,20.368,20.927,1418645,0
2009-10-26,20.934,21.414,20.638,20.696,1095151,0
2009-10-27,20.883,22.002,20.674,20.8,2220299,0
2009-10-28,20.835,21.268,20.005,20.088,1700556,0
2009-10-29,20.463,20.717,20.13,20.661,1139321,0
2009-10-30,20.578,20.696,19.537,19.6,1322617,0
2009-11-02,19.684,19.928,19.412,19.904,996659,0
2009-11-03,19.689,20.194,19.677,20.122,913859,0
2009-11-04,20.257,20.454,19.983,20.053,704819,0
2009-11-05,20.297,20.745,20.234,20.739,1001253,0
2009-11-06,20.499,20.897,20.41,20.822,1298127,0
2009-11-09,21.059,21.73,21.012,21.603,969299,0
2009-11-10,21.512,21.584,21.218,21.477,663775,0
2009-11-11,21.702,21.939,21.519,21.652,546677,0
2009-11-12,21.584,21.819,21.359,21.394,676623,0
2009-11-13,21.512,21.543,21.171,21.422,741022,0
2009-11-16,21.63,21.811,21.504,21.652,528635,0
2009-11-17,21.457,21.611,21.059,21.351,900296,0
2009-11-18,21.308,21.394,21.045,21.163,464184,0
2009-11-19,20.945,21.088,20.597,20.771,552730,0
2009-11-20,20.661,20.708,20.339,20.437,351736,0
2009-11-23,20.666,20.764,20.417,20.583,517073,0
2009-11-24,20.631,20.631,20.257,20.317,451620,0
2009-11-25,20.339,20.597,20.257,20.541,357686,0
2009-11-27,19.836,20.179,19.719,19.858,296109,0
2009-11-30,19.828,20.368,19.697,20.344,1095053,0
2009-12-01,20.654,20.759,20.339,20.375,918470,0
2009-12-02,20.402,20.961,20.402,20.68,669106,0
2009-12-03,20.725,20.842,20.297,20.361,607274,0
2009-12-04,20.745,20.793,19.928,20.472,663156,0
2009-12-07,20.429,20.478,20.067,20.158,451848,0
2009-12-08,20.053,20.102,19.677,19.976,531817,0
2009-12-09,19.922,20.023,19.733,19.936,361391,0
2009-12-10,20.212,20.513,20.096,20.225,557553,0
2009-12-11,20.038,20.395,20.038,20.395,576618,0
2009-12-14,20.548,20.996,20.375,20.975,764109,0
2009-12-15,20.807,20.996,20.745,20.835,596745,0
2009-12-16,20.988,21.332,20.953,21.303,667659,0
2009-12-17,21.03,21.218,20.961,20.961,501942,0
2009-12-18,21.129,21.224,20.842,20.897,1955375,0
2009-12-21,21.199,21.303,20.941,21.101,1625484,0
2009-12-22,21.121,21.213,20.85,20.996,1248925,0
2009-12-23,21.037,21.037,20.764,20.85,957606,0
2009-12-24,20.982,21.262,20.975,21.148,177793,0
2009-12-28,21.303,21.381,21.045,21.108,456758,0
2009-12-29,21.213,21.436,20.996,21.394,458646,0
2009-12-30,21.207,21.471,21.178,21.471,419816,0
2009-12-31,21.519,21.569,21.308,21.332,522629,0
2010-01-04,21.443,21.903,21.443,21.841,760675,0
2010-01-05,21.791,22.07,21.577,22.07,571804,0
2010-01-06,22.161,22.637,22.052,22.594,1214709,0
2010-01-07,22.456,22.615,22.408,22.546,776399,0
2010-01-08,22.517,22.594,22.26,22.525,607085,0
2010-01-11,22.61,22.797,22.449,22.532,347498,0
2010-01-12,22.268,22.594,22.268,22.408,493956,0
2010-01-13,22.569,22.818,22.348,22.779,388710,0
2010-01-14,22.745,22.973,22.504,22.785,464763,0
2010-01-15,22.72,22.811,22.402,22.693,760246,0
2010-01-19,22.748,23.175,22.729,23.015,658769,0
2010-01-20,22.785,22.91,22.637,22.685,618459,0
2010-01-21,22.77,22.853,22.135,22.26,442863,0
2010-01-22,22.252,22.393,21.686,21.738,770090,0
2010-01-25,21.939,22.147,21.869,22.052,866908,0
2010-01-26,21.933,22.184,21.799,21.834,1373991,0
2010-01-27,21.805,22.322,21.596,22.322,1005805,0
2010-01-28,22.456,22.477,20.883,21.939,2294610,0
2010-01-29,22.017,22.693,21.811,21.884,2558554,0
2010-02-01,22.017,22.317,21.952,22.268,898766,0
2010-02-02,22.344,22.72,22.31,22.603,842201,0
2010-02-03,22.386,22.652,22.279,22.615,1121117,0
2010-02-04,22.42,22.615,21.569,21.569,902149,0
2010-02-05,21.618,21.811,20.92,21.771,1718040,0
2010-02-08,21.777,21.799,20.877,20.883,1250870,0
2010-02-09,21.199,21.213,20.731,21.113,1116752,0
2010-02-10,20.996,21.603,20.996,21.325,667434,0
2010-02-11,21.224,21.679,21.148,21.624,672735,0
2010-02-12,21.351,21.527,21.213,21.477,842704,0
2010-02-16,21.694,22.348,21.603,22.322,1004932,0
2010-02-17,22.357,22.652,22.31,22.644,760198,0
2010-02-18,22.66,22.66,22.337,22.594,811614,0
2010-02-19,22.485,22.826,22.469,22.693,650338,0
2010-02-22,22.847,23.628,22.748,23.497,1348280,0
2010-02-23,23.468,23.468,22.803,22.862,760603,0
2010-02-24,23.008,23.447,22.945,23.135,569109,0
2010-02-25,22.745,22.965,22.587,22.896,545748,0
2010-02-26,22.986,23.049,22.77,22.965,684759,0
2010-03-01,23.065,23.362,23.065,23.279,776678,0
2010-03-02,23.357,24.035,23.33,24.007,1209312,0
2010-03-03,24.007,24.35,23.804,23.881,1218607,0
2010-03-04,23.986,24.11,23.3,24.007,706438,0
2010-03-05,24.216,24.307,24.062,24.141,682887,0
2010-03-08,24.083,24.284,23.908,24.153,538137,0
2010-03-09,24.007,24.097,23.776,24.007,644476,0
2010-03-10,24.056,24.133,23.797,23.971,768353,0
2010-03-11,23.861,23.929,23.566,23.83,999337,0
2010-03-12,24.075,24.104,23.894,24.027,529723,0
2010-03-15,24.062,24.244,23.83,23.986,635105,0
2010-03-16,24.007,24.208,23.894,24.194,556434,0
2010-03-17,24.223,24.6,24.223,24.517,729039,0
2010-03-18,24.549,24.557,24.075,24.433,691272,0
2010-03-19,24.453,24.488,23.741,23.951,666446,0
2010-03-22,24.531,24.872,24.158,24.745,1642485,0
2010-03-23,24.818,25.52,24.726,25.327,1554245,0
2010-03-24,25.201,25.201,24.872,24.908,755015,0
2010-03-25,25.005,25.703,24.956,25.473,1708852,0
2010-03-26,25.473,25.635,24.865,25.159,948133,0
2010-03-29,25.22,25.383,25.081,25.235,561674,0
2010-03-30,25.265,25.355,25.075,25.201,523566,0
2010-03-31,25.053,25.479,24.802,25.173,934861,0
2010-04-01,25.841,26.17,25.6,25.765,1304145,0
2010-04-05,25.954,25.954,25.674,25.871,852514,0
2010-04-06,25.655,26.15,25.569,26.08,1276513,0
2010-04-07,25.969,26.06,25.6,25.841,1117501,0
2010-04-08,25.718,26.201,25.612,26.123,918975,0
2010-04-09,26.094,26.345,26.06,26.34,680199,0
2010-04-12,26.305,26.499,26.08,26.158,739521,0
2010-04-13,26.075,26.542,25.935,26.534,667276,0
2010-04-14,26.549,26.889,26.499,26.883,532963,0
2010-04-15,26.752,27.115,26.694,27.024,595598,0
2010-04-16,26.835,27.037,26.17,26.472,968214,0
2010-04-19,26.417,26.771,25.996,26.201,689466,0
2010-04-20,25.941,26.388,25.703,26.367,666962,0
2010-04-21,26.409,26.549,26.192,26.472,601169,0
2010-04-22,26.166,26.85,26.086,26.785,629479,0
2010-04-23,26.842,27.185,26.743,27.108,451125,0
2010-04-26,26.989,27.408,26.674,27.276,1451192,0
2010-04-27,27.032,27.032,25.166,25.278,3031073,0
2010-04-28,25.502,25.502,24.789,25.019,1676725,0
2010-04-29,25.327,26.716,25.298,26.514,1774373,0
2010-04-30,26.479,26.591,25.927,25.927,1050433,0
2010-05-03,26.094,26.388,25.913,26.192,924045,0
2010-05-04,25.765,25.856,24.999,25.166,1065028,0
2010-05-05,24.928,25.242,24.426,24.468,1008601,0
2010-05-06,24.35,24.789,22.364,23.861,1738792,0
2010-05-07,23.861,23.881,22.393,22.54,2697353,0
2010-05-10,24.049,24.147,23.37,23.993,1685414,0
2010-05-11,23.61,23.964,23.44,23.642,2508981,0
2010-05-12,23.797,24.229,23.692,24.194,980623,0
2010-05-13,24.147,24.298,23.776,23.791,1055999,0
2010-05-14,23.497,23.61,21.877,22.525,5375240,0
2010-05-17,22.504,22.853,21.666,22.322,2284496,0
2010-05-18,22.678,22.712,21.577,21.686,1745132,0
2010-05-19,21.554,21.841,21.192,21.527,1369650,0
2010-05-20,21.004,21.394,20.771,20.771,2137407,0
2010-05-21,20.225,20.822,19.936,20.506,3190251,0
2010-05-24,20.381,20.506,19.719,19.733,1404161,0
2010-05-25,19.175,19.592,18.768,19.556,2051100,0
2010-05-26,19.183,19.648,19.069,19.133,1952010,0
2010-05-27,18.88,19.904,18.88,19.858,2277713,0
2010-05-28,19.773,19.773,18.725,18.725,3254215,0
2010-06-01,18.629,18.698,18.062,18.062,2751957,0
2010-06-02,18.147,18.347,17.894,18.306,2763097,0
2010-06-03,18.313,18.384,17.33,17.894,4250975,0
2010-06-04,17.603,18.354,17.595,17.613,2970369,0
2010-06-07,17.552,17.846,16.895,16.946,1410597,0
2010-06-08,16.916,17.134,16.52,16.888,2461201,0
2010-06-09,17.062,17.148,16.581,16.673,2001086,0
2010-06-10,17.044,17.427,16.895,17.405,1655573,0
2010-06-11,17.198,17.613,17.167,17.613,1253785,0
2010-06-14,17.811,17.936,17.447,17.469,1489867,0
2010-06-15,17.672,17.837,17.4,17.811,1402294,0
2010-06-16,17.62,17.868,17.44,17.86,2044278,0
2010-06-17,17.88,17.88,17.001,17.091,2417470,0
2010-06-18,17.112,17.301,17.069,17.204,1287308,0
2010-06-21,17.393,17.559,17.204,17.246,1184911,0
2010-06-22,17.19,17.681,17.097,17.148,1263386,0
2010-06-23,17.112,17.294,16.937,17.181,1274466,0
2010-06-24,17.051,17.078,16.505,16.526,1292237,0
2010-06-25,16.548,16.876,16.463,16.765,1919746,0
2010-06-28,16.727,16.825,16.526,16.617,879037,0
2010-06-29,16.895,16.895,15.685,15.752,1858188,0
2010-06-30,15.681,15.974,15.227,15.282,1702175,0
2010-07-01,15.415,15.617,15.03,15.527,1676630,0
2010-07-02,15.667,15.667,15.114,15.247,1300109,0
2010-07-06,15.604,15.674,15.269,15.534,2723530,0
2010-07-07,15.42,16.443,15.42,16.385,2534554,0
2010-07-08,16.574,16.881,16.54,16.693,2495866,0
2010-07-09,16.707,17.091,16.491,17.062,1850891,0
2010-07-12,16.937,17.162,16.693,16.978,1658344,0
2010-07-13,17.148,17.65,17.091,17.588,1557417,0
2010-07-14,17.537,17.537,16.971,17.112,1192671,0
2010-07-15,17.167,17.167,16.366,16.602,2079293,0
2010-07-16,16.449,16.478,15.965,15.972,1480033,0
2010-07-19,16.023,16.267,15.623,16.245,1241503,0
2010-07-20,15.98,16.091,15.765,16.063,1732982,0
2010-07-21,16.238,16.463,15.926,15.972,1491667,0
2010-07-22,16.252,17.069,16.252,17.044,1619309,0
2010-07-23,16.961,17.181,16.61,17.044,1270089,0
2010-07-26,17.105,17.477,16.931,17.315,1127938,0
2010-07-27,17.405,17.613,17.069,17.232,1332729,0
2010-07-28,17.307,17.307,16.385,16.595,2077202,0
2010-07-29,16.686,17.148,16.531,16.881,1238520,0
2010-07-30,16.595,16.862,16.443,16.645,870277,0
2010-08-02,16.862,17.307,16.707,17.287,1195489,0
2010-08-03,17.056,17.056,16.595,16.652,2271740,0
2010-08-04,16.602,17.349,16.54,17.265,2118325,0
2010-08-05,17.105,17.365,17.056,17.257,954096,0
2010-08-06,17.069,17.454,16.833,17.128,944175,0
2010-08-09,17.211,17.908,17.12,17.763,1286415,0
2010-08-10,17.477,17.552,17.148,17.301,1297039,0
2010-08-11,16.971,17.056,16.4,16.478,1494770,0
2010-08-12,16.17,16.331,16.05,16.185,966805,0
2010-08-13,16.252,16.385,16.141,16.177,694454,0
2010-08-16,16.044,16.225,15.988,16.107,690009,0
2010-08-17,16.337,16.699,16.267,16.491,1189464,0
2010-08-18,16.449,16.652,16.309,16.513,993864,0
2010-08-19,16.449,16.478,15.883,16.01,1224418,0
2010-08-20,15.932,16.056,15.785,15.988,685769,0
2010-08-23,16.056,16.116,15.82,15.926,910970,0
2010-08-24,15.737,15.798,15.456,15.576,1504436,0
2010-08-25,15.415,15.737,15.199,15.667,2701919,0
2010-08-26,15.737,15.94,15.73,15.812,1317914,0
2010-08-27,16.003,16.252,15.835,16.252,1184998,0
2010-08-30,16.17,16.294,15.988,16.087,1289650,0
2010-08-31,16.025,16.164,15.799,16.075,1099808,0
2010-09-01,16.412,16.986,16.225,16.937,1305743,0
2010-09-02,17.021,17.162,16.854,17.134,1233085,0
2010-09-03,17.52,18.3,17.342,18.259,2093294,0
2010-09-07,18.104,18.104,17.62,17.672,1169450,0
2010-09-08,17.704,18.07,17.704,17.915,1277113,0
2010-09-09,18.221,18.278,17.93,18.147,1285640,0
2010-09-10,18.168,18.272,18.027,18.127,1312082,0
2010-09-13,18.412,18.74,18.384,18.712,1033965,0
2010-09-14,18.718,18.986,18.572,18.88,1190894,0
2010-09-15,18.851,19.236,18.649,19.109,1424927,0
2010-09-16,19.039,19.167,18.929,18.999,1000165,0
2010-09-17,19.095,19.304,18.817,18.894,1126653,0
2010-09-20,19.004,19.521,18.949,19.479,912019,0
2010-09-21,19.466,19.528,18.929,19.055,1004468,0
2010-09-22,18.935,19.167,18.629,18.683,856348,0
2010-09-23,18.467,18.817,18.37,18.398,943222,0
2010-09-24,18.797,19.264,18.683,19.252,1002211,0
2010-09-27,19.257,19.509,19.151,19.257,1063323,0
2010-09-28,19.335,19.759,19.039,19.697,1190418,0
2010-09-29,19.592,19.733,19.209,19.376,1280928,0
2010-09-30,19.584,19.942,19.085,19.113,1626067,0
2010-10-01,19.327,19.459,19.004,19.244,981629,0
2010-10-04,19.077,19.32,18.781,19.055,751356,0
2010-10-05,19.418,19.816,19.124,19.787,1090767,0
2010-10-06,19.767,19.858,19.584,19.803,748920,0
2010-10-07,19.836,19.862,19.412,19.494,1133343,0
2010-10-08,19.537,19.899,19.466,19.779,997922,0
2010-10-11,19.744,19.744,19.412,19.486,1379902,0
2010-10-12,19.389,19.494,19.244,19.418,1643399,0
2010-10-13,19.304,19.955,19.22,19.752,1408042,0
2010-10-14,19.642,19.811,19.347,19.479,840187,0
2010-10-15,19.584,19.653,19.361,19.501,1221308,0
2010-10-18,19.479,19.726,19.335,19.703,945136,0
2010-10-19,19.382,19.642,19.069,19.209,1367059,0
2010-10-20,19.32,19.697,19.312,19.543,979723,0
2010-10-21,19.668,19.719,19.089,19.151,1042125,0
2010-10-22,19.304,19.592,19.159,19.228,797158,0
2010-10-25,19.459,19.537,18.887,19.095,1880790,0
2010-10-26,18.929,19.942,18.908,19.794,1878810,0
2010-10-27,19.618,20.297,19.466,20.262,2009656,0
2010-10-28,20.422,20.445,20.088,20.225,1391471,0
2010-10-29,20.197,20.629,20.197,20.301,1075243,0
2010-11-01,20.417,20.605,20.257,20.417,931551,0
2010-11-02,20.631,20.85,20.521,20.696,885502,0
2010-11-03,20.739,21.344,20.717,21.095,2170575,0
2010-11-04,21.464,22.33,21.262,22.237,2682562,0
2010-11-05,22.211,22.965,22.191,22.569,2164059,0
2010-11-08,22.546,22.581,22.22,22.511,881015,0
2010-11-09,22.525,22.615,21.661,21.707,1856595,0
2010-11-10,21.673,21.799,21.29,21.791,1769306,0
2010-11-11,21.512,22.092,21.428,21.986,847619,0
2010-11-12,21.75,21.993,21.443,21.611,922452,0
2010-11-15,21.799,22.009,21.547,21.611,586275,0
2010-11-16,21.366,21.471,21.148,21.224,1305993,0
2010-11-17,21.29,21.373,20.945,21.095,1033547,0
2010-11-18,21.402,21.925,21.402,21.723,557874,0
2010-11-19,21.638,21.869,21.45,21.841,468551,0
2010-11-22,21.673,22.002,21.596,21.884,883286,0
2010-11-23,21.512,21.618,21.239,21.366,1138198,0
2010-11-24,21.536,22.304,21.536,22.304,831766,0
2010-11-26,22.161,22.161,21.91,21.967,334801,0
2010-11-29,21.791,21.826,21.256,21.611,1327094,0
2010-11-30,21.351,21.681,21.256,21.513,1171261,0
2010-12-01,21.967,22.433,21.925,22.42,818245,0
2010-12-02,22.469,23.105,22.442,22.779,1355196,0
2010-12-03,22.66,23.049,22.496,22.994,439185,0
2010-12-06,22.888,23.146,22.826,23.043,695746,0
2010-12-07,23.392,23.392,22.98,23.266,1308682,0
2010-12-08,23.337,23.378,23.07,23.142,1015843,0
2010-12-09,24.062,24.321,23.427,23.83,2350365,0
2010-12-10,23.922,24.259,23.658,24.125,1049680,0
2010-12-13,24.251,24.251,23.889,23.922,653466,0
2010-12-14,23.929,24.049,23.532,23.601,840573,0
2010-12-15,23.748,24.174,23.587,23.616,1016225,0
2010-12-16,23.665,23.804,23.505,23.804,699283,0
2010-12-17,23.776,24.276,23.754,24.035,1091457,0
2010-12-20,24.141,24.251,23.824,24.182,619976,0
2010-12-21,24.396,24.901,24.376,24.893,864688,0
2010-12-22,24.97,25.173,24.893,25.159,745968,0
2010-12-23,25.152,25.34,24.928,24.991,674107,0
2010-12-27,24.928,25.104,24.852,25.069,441181,0
2010-12-28,25.118,25.34,25.081,25.298,591106,0
2010-12-29,25.283,25.473,25.049,25.058,673729,0
2010-12-30,24.981,25.049,24.566,24.574,613120,0
2010-12-31,24.555,24.851,24.507,24.65,671788,0
2011-01-03,24.885,25.55,24.885,25.033,891226,0
2011-01-04,25.118,25.118,24.276,24.321,1009460,0
2011-01-05,24.41,24.703,24.298,24.571,1216225,0
2011-01-06,24.636,24.977,24.46,24.613,1123825,0
2011-01-07,24.641,24.726,24.125,24.62,1335307,0
2011-01-10,24.446,25.648,24.307,25.537,2114832,0
2011-01-11,25.725,25.984,25.319,25.485,1231209,0
2011-01-12,25.744,25.808,25.468,25.808,799150,0
2011-01-13,25.841,26.052,25.612,26.017,950462,0
2011-01-14,25.891,26.06,25.765,26.017,633598,0
2011-01-18,25.935,26.032,25.473,25.725,1233712,0
2011-01-19,25.864,26.177,25.369,25.383,2200695,0
2011-01-20,25.278,25.334,24.711,24.761,1305737,0
2011-01-21,24.999,25.194,24.97,25.069,750234,0
2011-01-24,25.555,25.555,25.019,25.291,1418268,0
2011-01-25,25.235,25.473,24.877,25.194,1413305,0
2011-01-26,25.229,25.612,25.081,25.52,1105613,0
2011-01-27,25.884,25.949,25.502,25.841,1366371,0
2011-01-28,25.841,25.954,25.144,25.327,1160235,0
2011-01-31,25.621,25.841,25.159,25.231,1392584,0
2011-02-01,25.34,26.467,25.173,26.123,1946821,0
2011-02-02,25.99,26.205,25.78,25.823,1196449,0
2011-02-03,25.744,25.823,25.201,25.515,851997,0
2011-02-04,25.569,25.954,25.39,25.927,687507,0
2011-02-07,25.941,26.422,25.941,26.228,644447,0
2011-02-08,26.228,26.324,25.941,26.06,889522,0
2011-02-09,26.009,26.136,25.569,25.831,686369,0
2011-02-10,25.662,26.367,25.569,26.331,876763,0
2011-02-11,26.752,28.174,26.583,27.995,3003848,0
2011-02-14,28.1,28.435,27.833,28.24,1357254,0
2011-02-15,28.05,28.422,28.05,28.26,929233,0
2011-02-16,28.324,29.336,28.289,29.294,1859502,0
2011-02-18,29.475,29.475,29.202,29.376,885041,0
2011-02-22,28.958,29.329,27.895,28.008,1870589,0
2011-02-23,28.008,28.422,27.381,27.791,1658300,0
2011-02-24,27.708,28.113,27.449,27.972,1437144,0
2011-02-25,28.092,28.762,28.022,28.762,1219572,0
2011-02-28,28.891,29.13,28.085,28.204,937088,0
2011-03-01,28.336,28.429,27.556,27.627,1115771,0
2011-03-02,27.451,27.935,27.261,27.359,747940,0
2011-03-03,27.789,28.918,27.719,28.729,1101688,0
2011-03-04,28.734,28.839,28.247,28.714,1408172,0
2011-03-07,28.77,29.008,27.875,28.161,823951,0
2011-03-08,28.077,28.803,27.875,28.658,756976,0
2011-03-09,28.519,28.526,28.077,28.24,534122,0
2011-03-10,27.641,27.83,27.206,27.261,1203763,0
2011-03-11,27.297,27.802,27.185,27.719,479437,0
2011-03-14,27.408,27.7,27.032,27.343,737931,0
2011-03-15,26.409,27.05,26.075,26.778,988562,0
2011-03-16,26.681,26.904,25.739,25.839,1485572,0
2011-03-17,26.447,26.861,26.096,26.273,992633,0
2011-03-18,26.75,26.918,26.132,26.483,1468873,0
2011-03-21,26.948,27.767,26.799,27.663,1474425,0
2011-03-22,27.605,27.663,27.058,27.086,1212629,0
2011-03-23,27.002,27.155,26.336,27.05,1159357,0
2011-03-24,27.234,27.508,26.807,27.5,895182,0
2011-03-25,27.635,27.754,27.2,27.612,930112,0
2011-03-28,27.703,27.817,27.459,27.593,774287,0
2011-03-29,27.556,27.892,27.284,27.817,738505,0
2011-03-30,28.098,28.54,28.026,28.475,829384,0
2011-03-31,28.336,28.55,28.25,28.508,656332,0
2011-04-01,28.911,29.241,28.716,28.976,889856,0
2011-04-04,28.799,29.051,28.652,28.811,1183605,0
2011-04-05,28.468,28.779,28.167,28.643,979700,0
2011-04-06,28.28,29.13,28.195,29.123,1351017,0
2011-04-07,29.066,29.754,28.903,29.592,1549419,0
2011-04-08,29.628,29.822,29.024,29.165,1020353,0
2011-04-11,29.178,29.537,28.729,29.095,1271501,0
2011-04-12,28.864,28.946,27.9,28,1461232,0
2011-04-13,28.324,28.406,27.746,27.887,826796,0
2011-04-14,27.599,28.316,27.593,28.195,1131495,0
2011-04-15,28.259,28.342,27.921,28.138,733448,0
2011-04-18,27.529,27.67,27.015,27.437,1224767,0
2011-04-19,27.62,27.802,27.331,27.437,1245509,0
2011-04-20,28.026,28.462,28.005,28.414,1308910,0
2011-04-21,28.722,28.897,28.505,28.708,952372,0
2011-04-25,28.462,28.848,28.35,28.615,1076018,0
2011-04-26,28.173,28.54,26.952,27.823,2425556,0
2011-04-27,27.929,28.324,27.234,28.224,1460011,0
2011-04-28,28.118,28.574,28.118,28.519,1036993,0
2011-04-29,28.53,28.882,28.457,28.788,1036204,0
2011-05-02,28.988,29.165,28.635,28.7,839736,0
2011-05-03,28.532,28.568,27.732,28.238,1090738,0
2011-05-04,28.273,28.273,27.543,28.106,1392185,0
2011-05-05,27.909,27.993,27.2,27.345,1438800,0
2011-05-06,27.887,27.985,27.353,27.635,1366988,0
2011-05-09,27.676,27.993,27.535,27.95,568149,0
2011-05-10,27.964,28.429,27.964,28.316,860699,0
2011-05-11,28.246,28.246,27.163,27.571,1681271,0
2011-05-12,27.389,27.97,27.248,27.909,980480,0
2011-05-13,27.88,27.935,27.163,27.297,768390,0
2011-05-16,27.073,27.418,26.632,26.685,1150073,0
2011-05-17,26.483,26.729,26.302,26.644,1066253,0
2011-05-18,26.651,27.129,26.513,27.037,1025238,0
2011-05-19,27.067,27.312,26.75,26.912,765706,0
2011-05-20,26.807,27.032,26.483,26.888,809705,0
2011-05-23,26.406,26.666,26.273,26.363,817347,0
2011-05-24,26.476,26.505,26.047,26.223,619510,0
2011-05-25,26.076,26.308,25.937,26.152,1185823,0
2011-05-26,26.034,26.679,25.956,26.588,1209113,0
2011-05-27,26.685,26.933,26.539,26.888,863192,0
2011-05-31,27.231,27.387,26.94,27.096,845746,0
2011-06-01,26.849,26.883,25.773,25.781,1428576,0
2011-06-02,25.873,26.071,25.675,25.942,1370162,0
2011-06-03,25.501,25.726,25.256,25.382,2257192,0
2011-06-06,25.332,25.368,24.68,24.686,1504684,0
2011-06-07,24.861,24.98,24.523,24.523,1420404,0
2011-06-08,24.45,24.726,24.359,24.649,2596519,0
2011-06-09,24.635,25.297,24.528,25.199,1645877,0
2011-06-10,25.023,25.382,24.869,25.264,1903211,0
2011-06-13,25.226,25.29,24.686,24.952,932034,0
2011-06-14,25.283,25.839,25.264,25.759,1363017,0
2011-06-15,25.543,25.662,25.03,25.109,839316,0
2011-06-16,25.12,25.624,24.94,25.383,1320608,0
2011-06-17,25.82,25.889,25.276,25.403,1390253,0
2011-06-20,25.317,25.71,25.186,25.431,817508,0
2011-06-21,25.641,25.803,25.29,25.297,1892219,0
2011-06-22,25.199,25.397,24.973,24.988,1984835,0
2011-06-23,24.619,25.049,24.184,24.837,2272501,0
2011-06-24,24.923,24.988,24.288,24.515,1708999,0
2011-06-27,24.542,24.726,24.406,24.415,1942273,0
2011-06-28,24.563,24.965,24.486,24.861,838475,0
2011-06-29,25.036,25.383,24.965,25.177,703196,0
2011-06-30,25.347,25.676,25.245,25.513,2355787,0
2011-07-01,25.552,26.301,25.487,26.202,1001302,0
2011-07-05,26.202,26.575,25.925,26.463,1504062,0
2011-07-06,26.496,27.005,26.221,26.851,1597356,0
2011-07-07,27.139,28.255,27.083,28.085,2363361,0
2011-07-08,27.535,27.98,27.464,27.88,2111520,0
2011-07-11,27.372,27.491,26.524,26.589,1707121,0
2011-07-12,26.505,27.018,26.463,26.513,1562516,0
2011-07-13,26.702,27.351,26.447,26.624,1721071,0
2011-07-14,26.765,26.97,26.151,26.327,1514919,0
2011-07-15,26.505,26.567,25.962,26.432,1044169,0
2011-07-18,26.285,26.285,25.77,25.968,1227172,0
2011-07-19,26.221,26.554,26.086,26.471,636447,0
2011-07-20,26.546,26.589,26.038,26.243,925959,0
2011-07-21,26.505,26.983,26.371,26.92,1464562,0
2011-07-22,26.899,27.111,26.73,26.92,922381,0
2011-07-25,26.752,27.04,26.454,26.745,773077,0
2011-07-26,26.646,27.328,26.646,27.06,1114885,0
2011-07-27,26.87,26.891,25.658,25.846,1408042,0
2011-07-28,25.876,26.327,25.706,25.721,1373929,0
2011-07-29,25.316,26.219,25.139,25.901,992107,0
2011-08-01,26.391,26.673,25.63,26.243,1770232,0
2011-08-02,26.099,26.4,25.347,25.359,1986854,0
2011-08-03,25.51,25.721,24.691,25.638,1189575,0
2011-08-04,25.072,25.186,23.632,23.711,2376531,0
2011-08-05,23.759,24.077,22.078,22.377,5125710,0
2011-08-08,21.975,22.192,20.082,20.098,2669804,0
2011-08-09,20.69,21.994,19.97,21.952,2700920,0
2011-08-10,21.224,21.593,20.408,20.452,2225364,0
2011-08-11,20.583,22.172,20.253,21.804,2139693,0
2011-08-12,22.144,22.483,21.712,21.916,1466799,0
2011-08-15,22.229,22.806,22.186,22.694,1245693,0
2011-08-16,22.3,22.722,22.046,22.424,1422129,0
2011-08-17,22.672,22.814,21.916,22.046,1270956,0
2011-08-18,21.12,21.326,19.7,19.858,2160789,0
2011-08-19,19.576,20.359,19.1,19.145,2182363,0
2011-08-22,19.674,19.737,19.002,19.116,1415416,0
2011-08-23,19.272,20.098,18.919,20.076,1604160,0
2011-08-24,19.942,20.809,19.913,20.741,1071776,0
2011-08-25,21.021,21.495,20.153,20.4,1213623,0
2011-08-26,20.217,21.191,19.937,20.943,1239383,0
2011-08-29,21.374,21.89,21.262,21.89,1004809,0
2011-08-30,21.728,22.094,21.402,21.798,1049752,0
2011-08-31,22.083,22.767,21.804,22.026,1197503,0
2011-09-01,22.192,22.291,21.507,21.531,1117652,0
2011-09-02,20.857,20.97,20.325,20.57,811071,0
2011-09-06,19.713,20.161,19.601,20.083,1170316,0
2011-09-07,20.56,21.504,20.525,21.363,1111833,0
2011-09-08,21.172,21.449,20.618,20.716,944497,0
2011-09-09,20.412,20.751,20.031,20.197,1108389,0
2011-09-12,19.778,20.554,19.674,20.512,1017754,0
2011-09-13,20.676,21.05,20.283,20.831,1263543,0
2011-09-14,21.042,21.367,20.462,20.985,1106145,0
2011-09-15,21.282,22.023,21.028,22.003,1247267,0
2011-09-16,22.141,22.436,21.669,22.03,915084,0
2011-09-19,21.43,21.635,20.93,21.41,663774,0
2011-09-20,21.514,21.994,21.133,21.41,1402032,0
2011-09-21,21.413,21.413,19.955,19.969,1788528,0
2011-09-22,19.132,19.536,18.739,19.28,1876720,0
2011-09-23,19.215,19.33,18.148,18.292,2775348,0
2011-09-26,18.562,18.733,17.879,18.681,1619738,0
2011-09-27,19.237,20.224,19.053,19.273,2674306,0
2011-09-28,19.35,19.492,18.217,18.217,1125906,0
2011-09-29,18.751,18.931,17.885,18.648,1884483,0
2011-09-30,18.296,18.353,17.621,17.789,2150066,0
2011-10-03,17.61,17.774,16.626,16.634,2229294,0
2011-10-04,16.335,18.091,16.249,18.072,3027200,0
2011-10-05,18.072,18.164,17.501,17.964,2566819,0
2011-10-06,17.621,17.951,16.755,17.748,3699972,0
2011-10-07,17.85,17.957,17.173,17.253,1590966,0
2011-10-10,17.73,18.298,17.713,18.292,1094427,0
2011-10-11,17.992,18.141,17.288,17.613,2238894,0
2011-10-12,17.544,18.122,17.445,17.779,3238689,0
2011-10-13,17.722,17.821,16.997,17.673,1837702,0
2011-10-14,18.027,18.262,17.694,18.106,1079668,0
2011-10-17,17.943,18.027,17.239,17.281,1134128,0
2011-10-18,17.487,18.406,17.211,18.283,1724598,0
2011-10-19,18.249,18.327,17.736,17.906,1808176,0
2011-10-20,17.885,17.935,17.139,17.666,1635984,0
2011-10-21,17.929,18.717,17.794,18.717,1869374,0
2011-10-24,18.817,19.55,18.775,19.5,1785989,0
2011-10-25,19.132,19.132,17.736,17.929,3327945,0
2011-10-26,18.319,18.354,17.713,18.283,2280856,0
2011-10-27,19.215,21.016,19.215,20.587,3143642,0
2011-10-28,20.474,20.916,20.191,20.679,1779314,0
2011-10-31,20.107,20.163,19.708,19.723,2182086,0
2011-11-01,18.675,19.55,18.418,18.581,1850577,0
2011-11-02,19.074,19.741,18.967,19.721,1907978,0
2011-11-03,20.191,20.8,19.521,20.716,3336766,0
2011-11-04,20.368,21.181,20.196,21.079,2518040,0
2011-11-07,21.107,21.179,20.247,20.772,1640435,0
2011-11-08,21.064,21.164,20.339,20.594,1885131,0
2011-11-09,19.772,19.969,19.266,19.35,1672035,0
2011-11-10,19.833,19.921,19.273,19.713,1260824,0
2011-11-11,20.21,20.389,20.013,20.125,1026066,0
2011-11-14,19.984,20.105,19.315,19.508,1404607,0
2011-11-15,19.394,20.118,19.394,19.799,1303852,0
2011-11-16,19.635,19.842,19.201,19.21,1088945,0
2011-11-17,19.315,19.35,18.612,18.69,1556409,0
2011-11-18,18.902,18.996,18.632,18.813,813455,0
2011-11-21,18.456,18.496,17.899,18.208,1047156,0
2011-11-22,18.208,18.354,17.741,17.785,776399,0
2011-11-23,17.566,17.637,17.303,17.345,827517,0
2011-11-25,17.224,17.525,16.966,17.025,644962,0
2011-11-28,17.748,17.971,17.309,17.493,1778524,0
2011-11-29,17.594,17.637,17.258,17.475,1213210,0
2011-11-30,18.21,19.359,17.992,19.332,2319183,0
2011-12-01,19.221,19.221,18.66,18.781,1084710,0
2011-12-02,19.138,19.663,19.094,19.299,797142,0
2011-12-05,19.735,20.118,19.266,19.423,1112785,0
2011-12-06,19.469,19.514,19.002,19.353,1314920,0
2011-12-07,19.216,19.414,18.757,19.297,782324,0
2011-12-08,19.054,19.134,18.226,18.276,1151297,0
2011-12-09,18.419,18.894,18.408,18.796,1158066,0
2011-12-12,18.432,18.496,18.084,18.39,1595374,0
2011-12-13,18.504,18.555,17.766,18.027,1872438,0
2011-12-14,17.828,17.885,17.048,17.11,2259935,0
2011-12-15,17.493,17.706,17.431,17.536,2395829,0
2011-12-16,17.724,17.903,17.264,17.365,2929127,0
2011-12-19,17.467,17.559,16.649,16.74,1046116,0
2011-12-20,17.217,17.741,17.217,17.666,1280211,0
2011-12-21,17.518,17.99,17.444,17.954,1718497,0
2011-12-22,18.089,18.363,17.975,18.181,1220379,0
2011-12-23,18.242,18.371,18.07,18.363,611199,0
2011-12-27,18.363,18.63,18.208,18.377,864570,0
2011-12-28,18.472,18.472,17.551,17.551,941175,0
2011-12-29,17.58,18.235,17.58,18.062,830076,0
2011-12-30,18.07,18.096,17.774,17.797,602331,0
2012-01-03,18.292,18.486,18.062,18.156,1737340,0
2012-01-04,18.025,18.163,17.797,17.961,2145154,0
2012-01-05,17.837,18.686,17.528,18.593,3065215,0
2012-01-06,18.71,18.99,18.494,18.851,2536359,0
2012-01-09,18.96,19.022,18.651,18.857,2443489,0
2012-01-10,19.181,19.347,19.161,19.303,1571522,0
2012-01-11,19.125,19.14,18.715,18.851,1838475,0
2012-01-12,18.796,18.946,18.408,18.723,1433883,0
2012-01-13,18.419,18.602,18.305,18.494,1480744,0
2012-01-17,18.608,18.873,18.458,18.679,1714999,0
2012-01-18,18.715,19.648,18.608,19.6,2791846,0
2012-01-19,19.9,20.316,19.749,20.196,1794339,0
2012-01-20,20.146,20.648,20.146,20.475,1766069,0
2012-01-23,20.59,20.863,20.489,20.777,1223724,0
2012-01-24,20.583,20.949,20.404,20.835,1518322,0
2012-01-25,20.784,21.158,20.59,20.985,1845783,0
2012-01-26,21.058,21.236,20.821,21.094,1441234,0
2012-01-27,20.949,21.567,20.884,21.541,2174851,0
2012-01-30,21.13,21.416,20.963,21.252,1922476,0
2012-01-31,20.519,20.823,19.097,19.723,6034245,0
2012-02-01,19.369,20.735,19.283,20.461,3466597,0
2012-02-02,20.456,20.577,20.208,20.389,1880738,0
2012-02-03,20.763,21.315,20.756,21.273,2168807,0
2012-02-06,21.222,21.596,21.022,21.583,1564062,0
2012-02-07,21.534,22.042,21.296,21.919,1828638,0
2012-02-08,21.912,22.063,21.804,21.955,1714180,0
2012-02-09,21.955,22.083,21.534,21.789,1469890,0
2012-02-10,21.541,21.71,21.337,21.502,1246586,0
2012-02-13,21.856,22.56,21.668,22.508,2272590,0
2012-02-14,22.409,22.409,21.71,22.12,1599573,0
2012-02-15,22.316,22.458,21.668,21.826,1247765,0
2012-02-16,21.826,22.451,21.668,22.415,994017,0
2012-02-17,22.538,22.783,22.436,22.602,857640,0
2012-02-21,22.679,23.055,22.501,22.668,929681,0
2012-02-22,22.783,22.918,22.257,22.348,1421351,0
2012-02-23,22.344,22.724,22.276,22.638,1539282,0
2012-02-24,22.783,22.869,22.53,22.645,1245134,0
2012-02-27,22.422,22.767,22.163,22.594,852266,0
2012-02-28,22.687,22.905,22.53,22.825,1272439,0
2012-02-29,22.944,23.169,22.675,22.675,838611,0
2012-03-01,22.817,23.105,22.696,22.775,1347823,0
2012-03-02,22.77,23.017,22.624,22.737,1676664,0
2012-03-05,22.715,22.817,22.112,22.207,1152033,0
2012-03-06,21.844,21.901,21.344,21.453,1678583,0
2012-03-07,21.646,21.866,21.569,21.758,1316589,0
2012-03-08,21.975,22.184,21.851,22.048,1605453,0
2012-03-09,22.063,23.032,21.947,22.898,1403694,0
2012-03-12,22.63,22.99,22.61,22.883,1091316,0
2012-03-13,23.098,23.492,22.831,23.486,1603571,0
2012-03-14,23.537,23.609,23.048,23.337,745089,0
2012-03-15,23.414,23.666,23.234,23.45,1393655,0
2012-03-16,23.616,23.686,23.276,23.434,1579634,0
2012-03-19,23.386,23.709,23.228,23.442,1181759,0
2012-03-20,23.25,23.521,23.089,23.434,1315509,0
2012-03-21,23.544,23.622,23.17,23.329,1176737,0
2012-03-22,23.089,23.118,22.661,22.847,1248109,0
2012-03-23,22.936,23.343,22.754,23.343,1320034,0
2012-03-26,23.686,23.894,23.458,23.629,1301331,0
2012-03-27,23.728,24.125,23.686,23.721,1322021,0
2012-03-28,23.717,23.772,23.089,23.508,941035,0
2012-03-29,23.234,23.32,22.914,23.22,802946,0
2012-03-30,23.442,23.472,22.977,23.284,901809,0
2012-04-02,23.284,24.088,23.11,23.871,1548978,0
2012-04-03,23.61,23.892,23.473,23.871,1696099,0
2012-04-04,23.379,23.523,23.01,23.298,1790581,0
2012-04-05,23.116,23.234,22.988,23.081,920972,0
2012-04-09,22.669,22.798,22.276,22.745,1041347,0
2012-04-10,22.719,22.894,21.778,21.894,1913917,0
2012-04-11,22.271,22.371,21.844,21.916,1369722,0
2012-04-12,21.967,22.706,21.967,22.641,1243959,0
2012-04-13,22.604,22.604,21.86,21.86,1229486,0
2012-04-16,22.147,22.437,21.766,22.019,1621211,0
2012-04-17,22.301,22.711,22.199,22.532,737990,0
2012-04-18,22.357,22.437,22.118,22.176,950580,0
2012-04-19,22.229,22.394,21.851,22.048,950684,0
2012-04-20,22.271,22.502,22.08,22.222,1316205,0
2012-04-23,21.713,21.821,21.446,21.7,1318892,0
2012-04-24,21.737,22.271,21.706,22.126,1015321,0
2012-04-25,22.489,22.663,22.09,22.656,881837,0
2012-04-26,22.596,23.169,22.481,23.116,1212506,0
2012-04-27,23.22,23.35,22.829,23.241,1415972,0
2012-04-30,23.892,24.002,22.78,23.153,1352660,0
2012-05-01,23.234,23.914,23.227,23.407,996919,0
2012-05-02,23.169,23.337,23.061,23.262,1074859,0
2012-05-03,23.284,23.37,22.806,23.075,1343941,0
2012-05-04,22.902,23.03,22.489,22.829,1205131,0
2012-05-07,22.69,22.936,22.632,22.85,1449010,0
2012-05-08,22.617,22.785,22.222,22.474,2023065,0
2012-05-09,22.199,22.283,21.821,22.161,1086087,0
2012-05-10,22.495,22.596,22.147,22.301,875728,0
2012-05-11,22.134,22.77,22.031,22.357,1584036,0
2012-05-14,21.987,21.987,21.577,21.577,1169137,0
2012-05-15,21.51,21.844,21.394,21.467,1340617,0
2012-05-16,21.559,21.559,20.758,20.758,1819800,0
2012-05-17,20.738,20.764,20.3,20.3,1850642,0
2012-05-18,20.419,20.489,19.7,19.751,1491698,0
2012-05-21,19.751,20.119,19.584,20.071,1390661,0
2012-05-22,20.179,20.591,20.013,20.119,1327617,0
2012-05-23,19.889,20.091,19.295,20.031,1759974,0
2012-05-24,20.137,20.621,20.019,20.606,1818754,0
2012-05-25,20.621,20.866,20.571,20.641,1110644,0
2012-05-29,20.988,21.227,20.808,21.147,1425485,0
2012-05-30,20.866,20.918,20.669,20.75,1446614,0
2012-05-31,20.77,20.925,20.453,20.786,1226500,0
2012-06-01,20.055,20.187,19.608,19.649,1988245,0
2012-06-04,19.7,19.7,19.221,19.461,2145006,0
2012-06-05,19.37,20.158,19.362,20.144,1382522,0
2012-06-06,20.369,20.866,20.369,20.691,1190608,0
2012-06-07,21.13,21.166,20.713,20.743,2383423,0
2012-06-08,20.714,20.982,20.352,20.982,1164268,0
2012-06-11,21.278,21.314,20.684,21.112,2839981,0
2012-06-12,21.214,21.214,20.606,21.155,1305609,0
2012-06-13,20.997,21.259,20.657,20.723,1130905,0
2012-06-14,20.75,21.039,20.662,20.952,1088418,0
2012-06-15,21.049,21.743,20.925,21.676,1493460,0
2012-06-18,21.473,21.721,21.178,21.656,905599,0
2012-06-19,21.86,22.08,21.737,21.959,1164677,0
2012-06-20,22.074,22.344,21.749,21.851,1319279,0
2012-06-21,21.981,22.184,20.794,20.879,1362381,0
2012-06-22,21.034,21.166,20.852,21.056,1090888,0
2012-06-25,20.684,20.723,20.337,20.403,1147360,0
2012-06-26,20.489,20.615,20.221,20.44,1077624,0
2012-06-27,20.583,20.967,20.448,20.873,620340,0
2012-06-28,20.562,21.1,20.496,21.1,1091663,0
2012-06-29,21.737,21.959,21.559,21.924,1023072,0
2012-07-02,22.07,22.084,21.728,22.077,798110,0
2012-07-03,22.122,22.515,21.997,22.427,450279,0
2012-07-05,22.166,22.306,21.767,21.861,1134600,0
2012-07-06,21.54,21.778,21.319,21.721,781646,0
2012-07-09,21.759,21.759,21.07,21.4,714200,0
2012-07-10,21.552,21.706,20.8,20.919,796329,0
2012-07-11,20.967,20.998,20.639,20.815,875129,0
2012-07-12,20.56,20.639,20.129,20.453,1436989,0
2012-07-13,20.516,21.1,20.516,21.049,968160,0
2012-07-16,20.976,21.02,20.661,20.941,605666,0
2012-07-17,21.15,21.181,20.494,21.113,708784,0
2012-07-18,21.049,21.486,20.998,21.451,870865,0
2012-07-19,21.54,21.583,21.238,21.245,785397,0
2012-07-20,21.056,21.187,20.77,20.778,425211,0
2012-07-23,20.259,20.479,20.056,20.326,541411,0
2012-07-24,20.385,20.407,19.975,20.173,671839,0
2012-07-25,20.34,20.551,19.961,20.399,1286067,0
2012-07-26,20.743,20.919,19.729,20.896,2333614,0
2012-07-27,21.078,21.983,20.722,21.903,1562880,0
2012-07-30,21.895,22.261,21.54,21.611,1637125,0
2012-07-31,21.583,21.619,21.196,21.238,1116597,0
2012-08-01,21.414,21.414,20.677,20.677,1467071,0
2012-08-02,20.369,20.588,19.961,20.284,1059218,0
2012-08-03,20.639,21.049,20.545,21.006,1236458,0
2012-08-06,21.107,21.231,20.989,21.006,707592,0
2012-08-07,21.159,21.663,21.113,21.516,1064835,0
2012-08-08,21.392,21.67,21.262,21.319,769149,0
2012-08-09,21.341,21.625,21.268,21.486,403933,0
2012-08-10,21.436,21.632,21.377,21.501,447020,0
2012-08-13,21.495,21.759,21.3,21.7,520159,0
2012-08-14,21.837,21.845,21.174,21.223,766782,0
2012-08-15,21.217,21.749,21.202,21.645,471799,0
2012-08-16,21.583,21.988,21.443,21.801,691785,0
2012-08-17,21.889,21.917,21.567,21.767,562528,0
2012-08-20,21.767,21.813,21.451,21.558,561969,0
2012-08-21,21.721,22.157,21.59,21.786,661719,0
2012-08-22,21.692,21.903,21.478,21.611,611457,0
2012-08-23,21.583,21.713,21.136,21.166,973065,0
2012-08-24,21.1,21.414,20.941,21.346,916540,0
2012-08-27,21.428,21.464,21.13,21.181,450161,0
2012-08-28,21.174,21.743,21.113,21.575,1017880,0
2012-08-29,21.7,21.771,21.275,21.583,885235,0
2012-08-30,21.377,21.428,21.245,21.354,1102963,0
2012-08-31,21.54,21.67,21.238,21.611,776179,0
2012-09-04,21.692,22.333,21.683,22.268,1230711,0
2012-09-05,22.268,22.421,22.006,22.28,865267,0
2012-09-06,22.495,23.182,22.451,22.932,1133063,0
2012-09-07,23.049,23.13,22.852,23.1,742695,0
2012-09-10,23.049,23.26,23.042,23.114,513534,0
2012-09-11,23.042,23.349,22.918,23.305,834229,0
2012-09-12,23.226,23.794,23.226,23.683,1393078,0
2012-09-13,23.583,24.078,23.268,24.027,1143345,0
2012-09-14,23.954,24.854,23.954,24.844,1357599,0
2012-09-17,24.772,24.801,24.488,24.495,849878,0
2012-09-18,24.414,24.627,24.312,24.378,783660,0
2012-09-19,24.429,24.539,24.291,24.37,898924,0
2012-09-20,24.297,24.397,24.064,24.363,777206,0
2012-09-21,24.656,24.705,24.268,24.414,1399143,0
2012-09-24,24.226,24.481,24.13,24.158,677701,0
2012-09-25,24.274,24.517,23.719,23.765,876930,0
2012-09-26,23.845,23.932,23.546,23.836,877764,0
2012-09-27,24.02,24.343,23.706,24.107,780920,0
2012-09-28,24.027,24.13,23.802,23.925,810962,0
2012-10-01,24.072,24.094,23.466,23.715,1076176,0
2012-10-02,23.925,23.925,23.378,23.605,791582,0
2012-10-03,23.1,23.415,22.985,23.174,1599783,0
2012-10-04,23.343,23.676,23.187,23.37,1397270,0
2012-10-05,23.648,23.845,23.349,23.429,1046552,0
2012-10-08,23.238,23.343,23.159,23.238,982237,0
2012-10-09,23.337,23.482,22.951,23.032,916249,0
2012-10-10,23.003,23.077,22.746,22.951,784318,0
2012-10-11,23.232,23.711,23.194,23.437,1271236,0
2012-10-12,23.437,23.578,23.065,23.139,1683306,0
2012-10-15,23.297,23.731,22.909,23.643,1171249,0
2012-10-16,23.82,24.035,23.68,24.035,585053,0
2012-10-17,24.063,24.541,23.923,24.476,1081266,0
2012-10-18,24.461,24.497,24.21,24.417,584515,0
2012-10-19,24.275,24.321,23.959,24.042,613786,0
2012-10-22,24.077,24.1,23.842,24.057,468551,0
2012-10-23,23.66,23.813,23.337,23.578,692651,0
2012-10-24,23.777,23.894,23.562,23.688,435462,0
2012-10-25,23.93,24.019,23.667,23.946,558233,0
2012-10-26,23.873,24.057,23.696,24.006,445130,0
2012-10-31,23.983,24.534,23.643,24.528,1205801,0
2012-11-01,24.389,25.233,24.195,25.122,1431669,0
2012-11-02,25.217,25.44,24.615,24.63,757135,0
2012-11-05,24.778,25.006,24.438,24.953,808128,0
2012-11-06,25.13,25.321,25.042,25.203,599927,0
2012-11-07,22.945,25.174,22.945,24.263,863742,0
2012-11-08,24.307,24.675,24.006,24.145,844559,0
2012-11-09,24.049,24.49,23.909,24.071,710001,0
2012-11-12,24.157,24.219,23.909,24.063,467568,0
2012-11-13,23.967,24.321,23.747,23.974,903792,0
2012-11-14,24.006,24.093,23.482,23.68,869334,0
2012-11-15,23.705,24.407,23.578,24.195,1110738,0
2012-11-16,24.219,24.417,23.248,23.718,1844455,0
2012-11-19,24.219,24.313,24.077,24.282,1466585,0
2012-11-20,24.21,24.763,24.21,24.601,1432088,0
2012-11-21,24.743,24.743,24.228,24.594,565976,0
2012-11-23,24.833,24.926,24.677,24.905,200217,0
2012-11-26,24.823,24.996,24.547,24.699,764017,0
2012-11-27,24.615,24.783,24.389,24.623,858561,0
2012-11-28,24.569,24.569,24.146,24.401,1060226,0
2012-11-29,24.638,24.828,24.335,24.51,601136,0
2012-11-30,24.554,24.79,24.389,24.646,2006473,0
2012-12-03,24.873,24.949,24.586,24.814,679645,0
2012-12-04,24.805,24.943,24.464,24.662,632425,0
2012-12-05,24.752,24.852,24.578,24.623,589853,0
2012-12-06,24.615,24.797,24.448,24.743,551075,0
2012-12-07,24.873,24.988,24.615,24.805,646043,0
2012-12-10,24.76,24.842,24.586,24.743,500851,0
2012-12-11,24.852,25.374,24.805,25.109,816005,0
2012-12-12,25.186,25.329,25.033,25.23,676668,0
2012-12-13,25.268,25.504,25.018,25.078,764052,0
2012-12-14,25.071,25.8,24.814,25.123,982974,0
2012-12-17,25.268,25.867,25.17,25.867,869352,0
2012-12-18,25.965,26.855,25.768,26.802,2385288,0
2012-12-19,26.823,27.136,26.496,26.648,1143150,0
2012-12-20,26.717,26.868,26.513,26.823,751617,0
2012-12-21,26.351,26.83,26.351,26.777,1844110,0
2012-12-24,26.664,27.02,26.513,26.922,351239,0
2012-12-26,26.939,27.097,26.526,26.597,466141,0
2012-12-27,26.664,26.693,26.134,26.505,719313,0
2012-12-28,26.293,26.534,26.185,26.193,536201,0
2012-12-31,26.193,26.543,26.148,26.414,743851,0
2013-01-02,27.097,27.793,27.058,27.417,1100404,0
2013-01-03,27.386,27.43,27.142,27.241,586912,0
2013-01-04,27.33,27.862,27.209,27.849,820590,0
2013-01-07,27.757,27.771,27.536,27.68,717639,0
2013-01-08,27.658,27.688,27.287,27.498,472045,0
2013-01-09,27.728,27.743,27.407,27.688,636730,0
2013-01-10,27.971,28.01,27.544,27.913,939198,0
2013-01-11,27.895,28.569,27.881,28.552,928135,0
2013-01-14,28.447,28.754,28.433,28.744,852028,0
2013-01-15,28.561,29.166,28.5,29.127,1100926,0
2013-01-16,29.049,29.27,28.941,29.157,915877,0
2013-01-17,29.258,29.593,29.111,29.509,1244941,0
2013-01-18,29.509,29.646,29.196,29.516,862338,0
2013-01-22,29.516,29.724,29.477,29.601,813289,0
2013-01-23,29.563,29.593,29.295,29.325,1193103,0
2013-01-24,29.409,29.716,28.974,29.166,1498119,0
2013-01-25,29.349,29.349,28.967,29.088,1889840,0
2013-01-28,29.189,29.266,29.049,29.14,1245979,0
2013-01-29,31.505,31.61,29.196,29.921,2260770,0
2013-01-30,30.288,30.375,29.892,30.19,1214071,0
2013-01-31,30.029,30.465,30.029,30.351,1213727,0
2013-02-01,30.434,30.754,30.343,30.71,833409,0
2013-02-04,30.534,30.786,30.396,30.71,1114571,0
2013-02-05,30.831,31.138,30.618,30.945,1071262,0
2013-02-06,30.779,31.048,30.779,31.001,1339265,0
2013-02-07,31.048,31.053,30.534,30.879,739894,0
2013-02-08,30.922,31.282,30.883,31.267,1033298,0
2013-02-11,31.32,31.581,31.267,31.581,879328,0
2013-02-12,31.642,31.946,31.467,31.65,1039976,0
2013-02-13,31.719,32.107,31.65,32.094,787184,0
2013-02-14,31.932,32.467,31.885,32.421,802714,0
2013-02-15,32.398,32.795,32.329,32.666,1171766,0
2013-02-19,32.782,33.224,32.72,33.13,1591431,0
2013-02-20,33.13,33.139,32.499,32.542,1522860,0
2013-02-21,32.467,32.559,31.497,31.842,1931678,0
2013-02-22,32.032,32.674,32.032,32.542,1531456,0
2013-02-25,32.734,32.833,31.411,31.411,1225922,0
2013-02-26,31.694,31.703,30.457,30.61,4546967,0
2013-02-27,30.64,31.549,30.633,31.45,1358971,0
2013-02-28,31.403,31.703,31.32,31.358,1117353,0
2013-03-01,31.131,31.32,30.519,31.245,1593227,0
2013-03-04,31.105,31.252,30.892,31.176,1476986,0
2013-03-05,31.459,32.002,31.377,31.885,1066817,0
2013-03-06,32.107,32.436,32.085,32.146,983544,0
2013-03-07,32.199,32.283,31.946,32.131,794371,0
2013-03-08,32.375,32.474,32.146,32.398,1087823,0
2013-03-11,32.366,32.644,32.246,32.574,441681,0
2013-03-12,32.523,32.549,32.186,32.421,795556,0
2013-03-13,32.499,32.987,32.392,32.964,777523,0
2013-03-14,33.034,33.345,32.987,33.317,939424,0
2013-03-15,33.187,33.339,32.871,33.034,1006127,0
2013-03-18,32.542,33.13,32.499,32.942,648958,0
2013-03-19,32.987,33.163,32.223,32.559,926520,0
2013-03-20,32.82,33.392,32.72,33.277,701126,0
2013-03-21,33.08,33.285,32.726,32.758,753566,0
2013-03-22,32.879,33.125,32.72,32.942,475684,0
2013-03-25,33.047,33.208,32.46,32.703,682875,0
2013-03-26,32.918,33.139,32.612,33.139,423629,0
2013-03-27,32.765,33.216,32.604,33.187,594745,0
2013-03-28,33.155,33.538,33.002,33.47,594203,0
2013-04-01,33.463,33.668,32.743,32.867,670034,0
2013-04-02,33.026,33.224,32.879,33.017,521135,0
2013-04-03,33.13,33.163,31.61,31.757,2036750,0
2013-04-04,32.337,32.666,31.969,32.523,1466733,0
2013-04-05,31.849,32.146,31.426,32.076,1088753,0
2013-04-08,32.138,32.6,31.848,32.595,592669,0
2013-04-09,32.64,32.892,32.331,32.669,782242,0
2013-04-10,32.933,33.777,32.832,33.748,1138221,0
2013-04-11,33.748,34.339,33.708,34.155,1024626,0
2013-04-12,33.863,34.188,33.73,33.91,731917,0
2013-04-15,33.671,33.693,31.762,31.786,2126409,0
2013-04-16,32.064,32.839,30.901,31.007,3324721,0
2013-04-17,30.723,30.93,29.97,30.223,3545634,0
2013-04-18,30.223,30.469,29.784,30.099,2294570,0
2013-04-19,30.316,30.539,29.861,30.453,1871257,0
2013-04-22,30.5,31.301,29.944,31.169,1946789,0
2013-04-23,31.415,31.762,30.793,31.546,2832655,0
2013-04-24,31.656,31.869,31.387,31.855,1379773,0
2013-04-25,32.055,32.207,31.769,31.969,963875,0
2013-04-26,31.939,32.094,31.769,31.993,776683,0
2013-04-29,32.179,32.502,31.883,32.308,806210,0
2013-04-30,32.34,32.993,32.239,32.993,1114682,0
2013-05-01,32.739,32.865,32.162,32.301,1022262,0
2013-05-02,32.363,32.669,32.138,32.616,965499,0
2013-05-03,33.039,33.477,33.033,33.294,715662,0
2013-05-06,33.231,33.647,33.163,33.594,631922,0
2013-05-07,33.601,33.841,33.554,33.841,963005,0
2013-05-08,33.786,34.239,33.594,34.239,778835,0
2013-05-09,34.117,34.332,33.955,34.055,460218,0
2013-05-10,34.033,34.279,33.925,34.272,429328,0
2013-05-13,34.102,34.51,33.863,34.379,764562,0
2013-05-14,34.347,35.581,34.293,35.541,1272367,0
2013-05-15,34.94,35.609,34.879,35.595,1532845,0
2013-05-16,35.45,35.921,35.45,35.88,1150393,0
2013-05-17,36.071,36.571,36.048,36.526,906356,0
2013-05-20,36.41,37.004,36.28,36.486,1073016,0
2013-05-21,36.472,36.549,36.056,36.28,635618,0
2013-05-22,36.318,36.712,35.071,35.318,1169290,0
2013-05-23,34.84,35.032,34.471,34.964,1241143,0
2013-05-24,34.663,35.016,34.471,34.956,415651,0
2013-05-28,35.531,35.978,35.318,35.664,653562,0
2013-05-29,35.356,35.795,35.178,35.509,783934,0
2013-05-30,35.479,36.164,35.208,36.131,668478,0
2013-05-31,35.942,36.479,35.422,35.429,886639,0
2013-06-03,35.509,35.59,34.549,35.14,1298658,0
2013-06-04,35.217,35.679,34.872,35.217,676151,0
2013-06-05,35.111,35.164,34.132,34.179,523188,0
2013-06-06,34.077,35.118,34.04,35.111,834477,0
2013-06-07,35.541,36.202,35.217,36.126,617214,0
2013-06-10,36.287,36.35,35.826,36.217,609158,0
2013-06-11,35.673,36.164,35.395,35.693,720415,0
2013-06-12,36.148,36.148,35.294,35.402,749713,0
2013-06-13,35.31,36.318,35.208,36.224,583032,0
2013-06-14,35.988,36.287,35.378,35.518,521320,0
2013-06-17,35.787,36.35,35.787,36.063,589346,0
2013-06-18,36.164,36.589,36.056,36.287,566331,0
2013-06-19,36.217,36.318,35.618,35.625,487611,0
2013-06-20,34.988,34.988,33.739,33.863,1072889,0
2013-06-21,34.117,34.225,32.964,33.055,1497487,0
2013-06-24,32.699,32.924,31.961,32.285,992845,0
2013-06-25,32.563,33.325,32.408,33.271,894629,0
2013-06-26,33.616,33.854,33.301,33.346,953655,0
2013-06-27,33.671,34.007,33.532,33.808,704326,0
2013-06-28,33.671,33.786,33.138,33.477,923033,0
2013-07-01,33.756,34.325,33.708,33.886,671825,0
2013-07-02,33.803,34.233,33.163,33.633,1150030,0
2013-07-03,33.285,34.071,33.247,34.024,595969,0
2013-07-05,34.339,34.78,33.915,34.78,606853,0
2013-07-08,35.086,35.262,34.816,34.956,759336,0
2013-07-09,35.209,35.8,34.823,35.8,846573,0
2013-07-10,35.676,36.079,35.127,35.503,911128,0
2013-07-11,36.242,37.07,36.242,36.767,1249453,0
2013-07-12,36.69,37.318,36.592,37.117,791953,0
2013-07-15,37.378,37.634,37.131,37.581,645328,0
2013-07-16,37.581,38.013,37.52,37.651,1493307,0
2013-07-17,37.775,38.261,37.665,37.83,995791,0
2013-07-18,37.954,38.657,37.882,38.401,1057624,0
2013-07-19,38.247,38.635,37.954,38.415,489536,0
2013-07-22,38.433,38.603,38.132,38.557,710647,0
2013-07-23,38.781,38.896,38.401,38.882,522681,0
2013-07-24,38.896,39.037,38.355,38.696,534613,0
2013-07-25,38.513,39.284,38.513,39.259,1038807,0
2013-07-26,38.96,39.259,38.757,39.154,508235,0
2013-07-29,39.014,39.247,38.526,38.635,948017,0
2013-07-30,38.889,40.862,38.247,39.469,1370272,0
2013-07-31,39.538,40.02,39.479,39.538,1004965,0
2013-08-01,40.122,41.113,40.122,40.81,1202465,0
2013-08-02,42.616,42.616,40.361,40.825,1092531,0
2013-08-05,40.74,40.981,40.532,40.898,855174,0
2013-08-06,40.764,40.91,39.996,40.539,1113758,0
2013-08-07,40.283,40.292,39.701,39.996,804674,0
2013-08-08,40.4,40.496,39.594,39.794,861459,0
2013-08-09,39.781,40.053,39.52,39.726,1071142,0
2013-08-12,39.51,39.794,39.284,39.377,982514,0
2013-08-13,39.488,39.765,39.047,39.563,1243258,0
2013-08-14,39.531,39.657,39.221,39.293,876538,0
2013-08-15,38.781,38.789,38.184,38.482,543149,0
2013-08-16,38.401,38.688,38.223,38.44,667515,0
2013-08-19,38.355,38.54,37.936,37.944,737364,0
2013-08-20,37.914,38.657,37.79,38.54,636320,0
2013-08-21,38.31,38.494,37.775,37.961,495362,0
2013-08-22,38.139,38.982,38.139,38.882,359402,0
2013-08-23,39.021,39.021,38.41,38.853,354930,0
2013-08-26,38.867,39.014,38.302,38.347,706578,0
2013-08-27,37.782,37.837,36.9,36.9,978893,0
2013-08-28,36.925,37.41,36.876,37.07,739941,0
2013-08-29,37.025,37.712,36.975,37.388,420930,0
2013-08-30,37.473,37.473,36.792,36.876,651045,0
2013-09-03,37.579,37.889,36.552,37.028,1284473,0
2013-09-04,37.072,37.743,36.902,37.68,803523,0
2013-09-05,37.688,38.117,37.649,37.688,633283,0
2013-09-06,37.992,38.41,37.147,38.049,1009105,0
2013-09-09,38.184,38.587,38.107,38.587,507911,0
2013-09-10,38.889,40.075,38.844,40.043,1371333,0
2013-09-11,39.726,40.083,39.146,39.531,862628,0
2013-09-12,39.555,39.663,39.085,39.339,413714,0
2013-09-13,39.354,39.555,39.13,39.432,457775,0
2013-09-16,40.114,40.19,39.642,39.804,483426,0
2013-09-17,39.741,40.254,39.695,40.246,525613,0
2013-09-18,40.128,40.928,39.942,40.888,651864,0
2013-09-19,40.99,41.244,40.709,41.149,738878,0
2013-09-20,41.325,41.393,40.203,40.405,809257,0
2013-09-23,40.207,40.207,39.455,39.96,612796,0
2013-09-24,40.028,40.476,39.765,40.012,588035,0
2013-09-25,40.114,40.339,39.578,39.996,661832,0
2013-09-26,40.114,40.592,40.058,40.467,605038,0
2013-09-27,40.039,40.233,39.93,40.165,353782,0
2013-09-30,39.555,40.105,39.461,39.865,767091,0
2013-10-01,39.903,40.819,39.903,40.547,927330,0
2013-10-02,40.345,40.701,39.96,40.609,648553,0
2013-10-03,40.483,40.81,39.836,40.445,667763,0
2013-10-04,40.538,41.114,40.342,41.013,1030753,0
2013-10-07,40.453,41.083,40.398,40.67,962617,0
2013-10-08,40.568,40.903,39.385,39.416,1087526,0
2013-10-09,39.625,40.465,39.527,40.271,1218828,0
2013-10-10,40.819,41.845,40.819,41.769,1147484,0
2013-10-11,41.658,42.582,41.535,42.572,555837,0
2013-10-14,42.148,43.177,42.071,43.177,769465,0
2013-10-15,43.054,43.388,42.468,42.95,960092,0
2013-10-16,43.372,44.222,43.263,44.103,924717,0
2013-10-17,43.591,44.697,43.552,44.657,869840,0
2013-10-18,44.718,45.559,44.625,45.544,862645,0
2013-10-21,45.646,45.996,45.474,45.973,977575,0
2013-10-22,46.268,46.485,45.616,46.151,983587,0
2013-10-23,45.755,45.872,45.062,45.599,750632,0
2013-10-24,45.683,46.331,45.489,46.245,692595,0
2013-10-25,46.322,46.862,46.222,46.862,1113543,0
2013-10-28,46.789,46.992,46.301,46.836,1718784,0
2013-10-29,46.836,48.3,46.433,48.284,1131046,0
2013-10-30,48.394,49.127,48.394,48.611,1331811,0
2013-10-31,48.473,49.105,48.067,48.084,1114347,0
2013-11-01,48.248,48.775,48.169,48.651,973490,0
2013-11-04,49.009,49.431,48.699,49.407,966608,0
2013-11-05,49.306,49.532,48.839,49.219,794124,0
2013-11-06,49.532,49.686,49.105,49.391,589472,0
2013-11-07,49.47,49.741,47.926,47.944,1369442,0
2013-11-08,47.881,49.989,47.881,49.981,941594,0
2013-11-11,49.989,50.576,49.774,50.015,770866,0
2013-11-12,49.857,50.295,49.47,49.711,810828,0
2013-11-13,49.461,50.754,49.328,50.738,606691,0
2013-11-14,51.05,51.144,50.472,50.872,1051668,0
2013-11-15,50.933,51.073,50.567,50.98,735363,0
2013-11-18,51.243,51.462,50.436,50.629,794189,0
2013-11-19,50.464,50.73,49.741,49.952,844002,0
2013-11-20,50.232,50.637,49.896,50.116,517842,0
2013-11-21,50.436,51.08,50.365,50.933,777901,0
2013-11-22,50.615,50.615,49.61,49.811,1537091,0
2013-11-25,49.866,50.007,49.602,49.741,573682,0
2013-11-26,49.711,50.015,49.461,49.578,635017,0
2013-11-27,49.819,49.968,49.532,49.889,514589,0
2013-11-29,50.122,50.122,49.61,49.624,236827,0
2013-12-02,49.819,50.426,49.493,49.914,760889,0
2013-12-03,49.61,50.015,49.164,49.367,637825,0
2013-12-04,48.995,49.695,48.618,49.446,512942,0
2013-12-05,49.189,49.189,48.37,48.753,1188415,0
2013-12-06,49.538,50.192,49.398,49.827,1034244,0
2013-12-09,49.96,50.052,49.593,49.679,746540,0
2013-12-10,49.398,49.532,49.017,49.063,688856,0
2013-12-11,49.077,49.105,47.484,47.663,1120721,0
2013-12-12,47.648,48.136,47.546,47.755,917511,0
2013-12-13,48.107,48.479,47.607,48.34,690023,0
2013-12-16,48.542,49.219,48.542,48.955,610067,0
2013-12-17,48.955,48.955,48.433,48.675,554405,0
2013-12-18,48.924,50.092,48.3,50.052,899675,0
2013-12-19,50.116,50.257,49.267,49.376,833069,0
2013-12-20,49.315,49.96,48.77,49.896,1341486,0
2013-12-23,50.514,50.84,50.2,50.576,1008153,0
2013-12-24,50.48,50.761,50.154,50.709,352234,0
2013-12-26,50.9,50.909,50.412,50.693,450277,0
2013-12-27,50.856,50.974,50.192,50.519,544074,0
2013-12-30,50.488,50.738,50.349,50.387,451140,0
2013-12-31,50.443,51.104,50.372,50.709,562506,0
2014-01-02,50.514,50.786,50.279,50.426,814304,0
2014-01-03,50.519,51.579,50.412,51.431,896079,0
2014-01-06,51.72,52.087,51.222,51.235,944943,0
2014-01-07,51.744,52.693,51.563,52.107,718352,0
2014-01-08,52.171,52.414,51.851,52.187,615266,0
2014-01-09,52.388,52.531,51.482,52.132,834953,0
2014-01-10,52.415,53.282,52.248,53.024,923199,0
2014-01-13,53.024,53.572,51.521,51.709,799591,0
2014-01-14,51.906,52.711,51.899,52.571,781745,0
2014-01-15,52.859,53.432,52.546,53.424,861293,0
2014-01-16,53.338,54.087,53.124,53.924,1048772,0
2014-01-17,53.955,54.105,53.29,53.406,664872,0
2014-01-21,53.76,53.977,52.922,53.258,624232,0
2014-01-22,53.565,54.363,53.312,54.339,731752,0
2014-01-23,53.769,54.505,52.963,53.29,773622,0
2014-01-24,52.868,53.329,50.888,50.888,881889,0
2014-01-27,50.881,51.199,49.096,50.088,1130329,0
2014-01-28,50.119,50.816,50.119,50.693,857589,0
2014-01-29,49.376,52.585,49.376,50.057,1081368,0
2014-01-30,50.84,51.341,50.471,51.066,686654,0
2014-01-31,49.87,51.331,49.862,50.73,746068,0
2014-02-03,50.348,50.873,48.125,48.172,2121151,0
2014-02-04,48.687,50.987,48.687,50.651,1600727,0
2014-02-05,51.239,51.6,50.129,50.527,1072654,0
2014-02-06,50.566,51.226,50.451,50.722,966057,0
2014-02-07,51.028,52.608,51.028,52.476,1009701,0
2014-02-10,52.563,52.837,51.976,52.405,713791,0
2014-02-11,52.351,53.282,52.069,53.124,692537,0
2014-02-12,53.308,53.955,53.22,53.797,632748,0
2014-02-13,53.258,54.252,53.095,53.971,891114,0
2014-02-14,54.081,54.183,53.548,53.915,493357,0
2014-02-18,54.003,54.629,53.986,54.323,639438,0
2014-02-19,54.046,54.581,53.032,53.109,864173,0
2014-02-20,53.189,54.065,52.884,53.776,695944,0
2014-02-21,53.948,54.378,53.516,53.572,502158,0
2014-02-24,53.493,54.535,53.415,54.105,932414,0
2014-02-25,54.113,54.113,52.788,53.124,942965,0
2014-02-26,53.346,53.635,52.744,52.922,727798,0
2014-02-27,52.766,53.822,52.585,53.752,733561,0
2014-02-28,53.805,54.879,53.688,54.551,945431,0
2014-03-03,53.51,54.259,53.18,53.783,785441,0
2014-03-04,54.769,55.959,54.581,55.622,1054105,0
2014-03-05,55.568,55.724,55.123,55.356,866090,0
2014-03-06,55.489,56.068,55.38,55.7,605139,0
2014-03-07,56.076,56.616,55.645,56.584,772870,0
2014-03-10,56.428,56.575,55.599,56.148,484876,0
2014-03-11,56.175,56.937,55.952,56.106,750891,0
2014-03-12,55.622,57.375,55.255,57.368,1106091,0
2014-03-13,57.547,58.173,56.099,56.359,828193,0
2014-03-14,56.366,56.874,55.326,55.458,1067827,0
2014-03-17,56.061,56.993,55.928,56.468,744094,0
2014-03-18,56.672,57.094,56.201,57.001,816431,0
2014-03-19,57.157,57.21,56.294,56.656,474112,0
2014-03-20,56.443,57.821,56.443,57.759,711330,0
2014-03-21,58.158,58.173,57.006,57.031,1107297,0
2014-03-24,57.312,57.526,56.084,56.513,1111123,0
2014-03-25,56.57,57.086,55.809,56.821,634245,0
2014-03-26,57.267,57.759,56.499,56.584,1022691,0
2014-03-27,56.507,56.866,55.669,56.208,626511,0
2014-03-28,56.545,57.328,55.912,56.349,808705,0
2014-03-31,56.937,57.664,56.844,57.617,495843,0
2014-04-01,58.502,59.224,58.354,59.216,1087517,0
2014-04-02,59.481,59.84,58.588,59.45,779570,0
2014-04-03,59.135,59.442,57.532,58.259,1085765,0
2014-04-04,58.847,59.035,56.647,56.874,1177585,0
2014-04-07,56.334,56.601,54.565,54.989,1139983,0
2014-04-08,55.042,55.059,53.815,54.706,1351919,0
2014-04-09,54.893,55.553,54.637,55.434,868880,0
2014-04-10,55.615,55.718,53.478,53.501,1449473,0
2014-04-11,52.753,53.1,52.068,52.351,1229298,0
2014-04-14,52.894,52.973,51.755,52.266,910761,0
2014-04-15,52.424,53.028,51.117,52.146,1271344,0
2014-04-16,52.596,53.54,52.439,53.374,1105069,0
2014-04-17,53.555,54.185,53.319,53.703,784929,0
2014-04-21,53.854,54.048,53.39,53.51,712672,0
2014-04-22,53.555,54.499,53.217,54.325,1281129,0
2014-04-23,54.286,54.844,54.02,54.624,853685,0
2014-04-24,55.121,55.191,53.791,53.83,1208423,0
2014-04-25,53.46,53.578,52.516,52.903,853463,0
2014-04-28,53.092,53.336,51.377,52.242,991361,0
2014-04-29,52.139,52.933,51.48,52.399,1689351,0
2014-04-30,52.769,53.444,52.454,53.043,1165796,0
2014-05-01,53.02,53.616,52.572,53.31,975116,0
2014-05-02,53.358,54.193,53.163,53.703,776783,0
2014-05-05,53.382,53.643,52.886,53.594,891399,0
2014-05-06,53.319,53.364,52.351,52.478,1019736,0
2014-05-07,52.689,53.145,51.855,53.113,1220008,0
2014-05-08,53.02,53.643,51.384,51.47,1911954,0
2014-05-09,51.281,51.559,50.385,50.889,2423364,0
2014-05-12,51.18,51.55,50.944,51.354,1874993,0
2014-05-13,51.384,51.605,50.284,50.849,2147762,0
2014-05-14,50.802,50.92,50.032,50.134,1144029,0
2014-05-15,49.875,49.881,48.585,49.009,2447800,0
2014-05-16,47.728,47.94,46.47,47.288,3374139,0
2014-05-19,46.988,47.46,46.807,47.193,1388270,0
2014-05-20,47.217,47.35,46.398,46.73,1163142,0
2014-05-21,47.09,47.649,46.705,47.027,1456545,0
2014-05-22,46.982,47.39,46.815,47.271,1144076,0
2014-05-23,47.484,47.719,47.058,47.374,920855,0
2014-05-27,47.704,48.097,47.311,47.901,1282268,0
2014-05-28,47.917,48.421,47.728,47.988,1246342,0
2014-05-29,48.082,48.182,47.601,47.948,853415,0
2014-05-30,47.797,48.057,47.233,47.484,805557,0
2014-06-02,47.516,47.665,46.784,47.359,1120526,0
2014-06-03,47.136,47.608,47.02,47.578,1066475,0
2014-06-04,47.508,48.082,47.271,48.049,774353,0
2014-06-05,48.129,48.704,47.792,48.482,690085,0
2014-06-06,48.57,49.316,48.561,49.222,832125,0
2014-06-09,49.034,49.299,48.806,49.064,809834,0
2014-06-10,48.806,48.923,48.009,48.122,704719,0
2014-06-11,47.792,48.254,47.395,48.028,1014568,0
2014-06-12,48.009,48.263,47.491,47.672,1085813,0
2014-06-13,47.783,47.783,47.108,47.193,851955,0
2014-06-16,47.145,47.288,46.778,47.099,1107661,0
2014-06-17,47.068,48.317,47.004,47.831,847972,0
2014-06-18,47.831,49.118,47.54,49.088,1127881,0
2014-06-19,49.324,49.395,48.459,48.994,766065,0
2014-06-20,49.277,49.356,48.867,48.985,835782,0
2014-06-23,49.017,49.419,48.858,49.292,502491,0
2014-06-24,49.128,49.723,48.68,48.837,788580,0
2014-06-25,48.561,49.157,48.182,48.875,1208384,0
2014-06-26,48.915,48.915,48.003,48.633,562686,0
2014-06-27,48.443,48.994,48.31,48.767,731615,0
2014-06-30,48.759,49.364,48.555,49.222,873990,0
2014-07-01,49.599,50.26,49.529,50.111,1089738,0
2014-07-02,49.929,50.165,49.74,49.828,907662,0
2014-07-03,50.142,50.638,49.977,50.519,756242,0
2014-07-07,50.228,50.277,49.723,49.789,839852,0
2014-07-08,51.565,51.565,49.106,49.506,1755815,0
2014-07-09,49.892,50.249,47.79,48.105,2538438,0
2014-07-10,46.832,47.212,46.128,46.952,2422666,0
2014-07-11,46.753,46.934,46.286,46.46,1347337,0
2014-07-14,47.006,47.046,45.851,46.043,2405908,0
2014-07-15,45.861,46.674,45.861,46.431,1871633,0
2014-07-16,46.856,46.856,46.01,46.469,1465498,0
2014-07-17,46.264,46.832,45.543,45.59,952726,0
2014-07-18,45.772,46.2,45.703,46.034,579511,0
2014-07-21,45.71,46.043,45.4,45.479,778404,0
2014-07-22,45.448,46.23,45.448,46.034,974905,0
2014-07-23,46.216,46.255,45.496,45.921,1007210,0
2014-07-24,46.081,46.5,46.016,46.264,634994,0
2014-07-25,46.065,46.089,45.661,45.772,624206,0
2014-07-28,45.764,45.882,45.188,45.749,987656,0
2014-07-29,46.097,46.365,43.638,43.813,2593414,0
2014-07-30,44.146,44.146,42.983,43.378,1872672,0
2014-07-31,42.736,42.935,41.692,41.741,1552542,0
2014-08-01,41.773,42.333,41.131,41.78,1701482,0
2014-08-04,42.176,42.553,41.702,42.105,1272534,0
2014-08-05,41.685,42.041,40.816,40.831,1591593,0
2014-08-06,40.704,41.692,40.523,41.362,1139401,0
2014-08-07,41.692,41.773,40.736,40.909,1162108,0
2014-08-08,41.093,41.51,40.697,41.471,752757,0
2014-08-11,41.669,41.905,41.258,41.615,808355,0
2014-08-12,41.235,41.424,40.856,41.251,1543904,0
2014-08-13,41.575,41.677,41.154,41.566,734842,0
2014-08-14,41.597,41.913,41.391,41.9,846656,0
2014-08-15,42.08,42.087,41.266,41.86,883671,0
2014-08-18,42.08,42.619,41.882,42.499,841019,0
2014-08-19,42.658,43.605,42.587,43.49,1986693,0
2014-08-20,43.425,43.497,42.95,43.369,1111214,0
2014-08-21,43.409,43.986,43.282,43.829,769143,0
2014-08-22,43.702,43.923,43.425,43.702,704587,0
2014-08-25,44.097,44.198,43.685,44.08,490444,0
2014-08-26,44.16,44.372,43.954,44.097,629830,0
2014-08-27,44.12,44.19,43.22,43.299,1280873,0
2014-08-28,43.211,43.337,42.942,43.242,988569,0
2014-08-29,43.431,43.49,42.879,43.092,848450,0
2014-09-02,43.709,44.603,43.598,44.112,1323927,0
2014-09-03,44.372,45.03,44.333,44.674,1507535,0
2014-09-04,44.746,45.313,44.674,45.109,1565543,0
2014-09-05,45.116,45.33,44.517,45.165,1206522,0
2014-09-08,45.181,45.252,44.666,44.752,938729,0
2014-09-09,44.65,44.65,43.654,43.732,1223232,0
2014-09-10,43.843,43.906,42.935,42.957,2215337,0
2014-09-11,42.65,42.903,42.08,42.8,2169006,0
2014-09-12,42.744,42.942,42.303,42.453,1917240,0
2014-09-15,42.395,42.548,42.087,42.374,1075093,0
2014-09-16,42.333,42.807,42.158,42.626,1548907,0
2014-09-17,42.839,43.171,42.484,42.753,1491021,0
2014-09-18,43.006,43.054,42.736,42.807,1531484,0
2014-09-19,42.863,42.974,42.151,42.341,1346264,0
2014-09-22,42.183,42.317,41.486,41.575,984457,0
2014-09-23,41.282,41.558,41.077,41.123,1664277,0
2014-09-24,41.251,42.374,41.085,42.295,1247357,0
2014-09-25,42.191,42.333,41.312,41.477,1372140,0
2014-09-26,41.669,41.905,41.4,41.71,911956,0
2014-09-29,41.202,41.702,40.918,41.543,1014615,0
2014-09-30,41.543,41.558,40.713,40.869,1123871,0
2014-10-01,40.909,40.991,39.746,39.78,1375252,0
2014-10-02,39.852,40.339,39.646,40.063,1331330,0
2014-10-03,40.276,40.493,39.559,39.654,1316858,0
2014-10-06,40.008,40.063,39.115,39.47,1632189,0
2014-10-07,39.203,39.306,38.459,38.467,1263202,0
2014-10-08,38.507,39.479,38.099,39.399,1883470,0
2014-10-09,39.153,39.391,37.335,37.503,1421492,0
2014-10-10,37.383,37.591,36.253,36.253,2487163,0
2014-10-13,36.246,36.43,35.433,35.45,1575657,0
2014-10-14,35.752,36.19,35.297,35.607,1941130,0
2014-10-15,34.765,35.481,33.753,35.297,2612248,0
2014-10-16,34.51,36.396,34.293,36.22,2415102,0
2014-10-17,36.796,37.058,36.132,36.627,1364685,0
2014-10-20,36.627,37.232,36.532,37.041,927675,0
2014-10-21,37.335,38.268,37.305,38.173,1082384,0
2014-10-22,38.155,38.155,36.924,37.002,1104690,0
2014-10-23,37.503,37.966,37.177,37.648,897569,0
2014-10-24,37.591,37.812,37.273,37.703,600664,0
2014-10-27,37.433,37.648,36.944,37.608,1586088,0
2014-10-28,37.95,38.22,36.381,36.963,2113254,0
2014-10-29,36.699,38.346,36.699,38.067,2726699,0
2014-10-30,37.871,38.245,37.295,37.608,1067501,0
2014-10-31,38.109,38.715,37.734,38.012,1374985,0
2014-11-03,38.164,38.284,37.321,37.441,1376901,0
2014-11-04,37.312,37.639,37.027,37.463,923670,0
2014-11-05,38.006,38.634,37.95,38.476,1412422,0
2014-11-06,38.578,38.777,37.909,38.268,861548,0
2014-11-07,38.259,39.009,37.989,38.634,1186467,0
2014-11-10,38.745,39.063,38.301,38.497,1085206,0
2014-11-11,38.355,38.497,37.998,38.284,790065,0
2014-11-12,37.918,38.572,37.918,38.048,1036955,0
2014-11-13,38.126,38.556,38.012,38.38,720231,0
2014-11-14,38.411,38.563,38.22,38.34,548991,0
2014-11-17,38.309,38.364,37.759,38.213,607106,0
2014-11-18,38.245,38.889,38.18,38.664,880380,0
2014-11-19,38.49,39.063,38.147,39.057,1575638,0
2014-11-20,38.736,39.089,38.484,38.905,641554,0
2014-11-21,39.438,39.836,39.256,39.327,585139,0
2014-11-24,39.455,39.876,39.366,39.686,620669,0
2014-11-25,39.677,39.677,38.944,39.5,604202,0
2014-11-26,39.559,39.597,39.023,39.222,541004,0
2014-11-28,39.144,39.222,38.22,38.284,564485,0
2014-12-01,38.02,38.039,36.963,37.774,1246524,0
2014-12-02,37.629,37.979,37.224,37.472,981654,0
2014-12-03,37.441,38.268,37.343,38.213,829159,0
2014-12-04,38.133,38.235,37.639,37.966,605339,0
2014-12-05,38.139,38.578,38.077,38.188,497222,0
2014-12-08,38.173,38.556,37.679,37.878,619655,0
2014-12-09,37.224,37.568,37.082,37.542,633055,0
2014-12-10,37.402,37.534,36.453,36.532,720200,0
2014-12-11,36.97,37.224,36.285,36.404,850174,0
2014-12-12,36.055,36.182,35.027,35.06,904258,0
2014-12-15,35.33,35.577,35.043,35.157,1030606,0
2014-12-16,35.035,35.688,34.541,34.915,958273,0
2014-12-17,35.082,36.037,34.884,36.007,913537,0
2014-12-18,36.699,37.812,36.557,37.798,1494174,0
2014-12-19,37.862,39.208,37.821,38.985,3067379,0
2014-12-22,39.27,39.431,38.896,38.969,1351868,0
2014-12-23,39.277,39.694,39.016,39.446,876067,0
2014-12-24,39.532,39.606,39.153,39.311,366597,0
2014-12-26,39.59,39.781,39.399,39.54,641448,0
2014-12-29,39.549,39.908,39.469,39.615,812263,0
2014-12-30,39.606,39.948,39.319,39.406,711364,0
2014-12-31,39.615,40.386,39.153,39.669,1124581,0
2015-01-02,40.011,40.138,39.05,39.366,702408,0
2015-01-05,39.009,39.089,37.885,38.133,1040252,0
2015-01-06,38.22,38.276,36.827,37.343,1095249,0
2015-01-07,37.767,37.831,37.049,37.568,952171,0
2015-01-08,37.976,38.082,36.885,37.271,2247307,0
2015-01-09,37.412,37.471,36.482,37.189,1520962,0
2015-01-12,37.4,37.412,36.024,36.224,1087468,0
2015-01-13,36.556,37.086,35.509,35.792,1320474,0
2015-01-14,35.164,35.164,34.078,34.825,1597445,0
2015-01-15,34.225,34.601,33.405,33.732,2468670,0
2015-01-16,33.591,34.047,32.996,34.015,1335358,0
2015-01-20,34.256,34.481,33.189,33.437,1593343,0
2015-01-21,33.493,34.28,33.253,34.256,1356919,0
2015-01-22,34.529,35.605,34.207,35.366,1349598,0
2015-01-23,35.164,35.278,34.779,34.94,857813,0
2015-01-26,34.955,36.458,34.796,36.377,1436259,0
2015-01-27,35.72,36.651,35.509,36.482,1550059,0
2015-01-28,36.851,36.956,36.224,36.258,2474083,0
2015-01-29,36.2,36.442,35.502,36.057,1689838,0
2015-01-30,35.639,36.427,35.439,35.927,1333539,0
2015-02-02,36.121,36.578,35.597,36.556,2446541,0
2015-02-03,37.11,37.671,35.229,36.369,2735300,0
2015-02-04,35.59,36.578,34.77,36.112,3324829,0
2015-02-05,36.386,37.511,35.927,37.422,2176136,0
2015-02-06,37.814,38.274,37.591,38.185,1654052,0
2015-02-09,38.025,38.837,37.896,38.756,2078890,0
2015-02-10,39.151,39.255,38.717,39.087,2034133,0
2015-02-11,39.159,40.097,39.021,40.041,2466718,0
2015-02-12,40.178,40.524,39.897,40.01,1795524,0
2015-02-13,40.083,40.444,39.954,40.13,1467113,0
2015-02-17,40.058,40.324,39.833,40.235,1341858,0
2015-02-18,39.737,40.258,39.713,40.194,1647353,0
2015-02-19,40.115,41.624,39.792,41.295,2647856,0
2015-02-20,41.159,41.168,40.137,41.022,1459583,0
2015-02-23,40.941,41.015,40.573,40.798,1068695,0
2015-02-24,40.789,41.207,40.775,41.142,1196824,0
2015-02-25,40.974,40.998,40.484,40.693,827123,0
2015-02-26,40.299,40.46,39.913,40.235,1197290,0
2015-02-27,40.371,40.533,39.744,39.744,1553774,0
2015-03-02,39.825,39.978,39.576,39.818,1250787,0
2015-03-03,39.641,39.978,39.462,39.858,1190180,0
2015-03-04,39.69,39.913,39.462,39.737,914413,0
2015-03-05,39.995,40.235,39.609,40.212,810006,0
2015-03-06,40.212,40.861,39.792,39.858,788228,0
2015-03-09,39.833,39.995,39.592,39.681,612512,0
2015-03-10,39.24,39.448,38.685,38.692,1286379,0
2015-03-11,38.82,39.142,38.588,38.933,971534,0
2015-03-12,39.221,39.65,38.885,39.623,846344,0
2015-03-13,39.439,39.462,38.645,39.021,1089633,0
2015-03-16,39.126,39.609,38.925,39.6,879074,0
2015-03-17,39.255,39.672,39.077,39.327,1159320,0
2015-03-18,39.358,39.456,38.989,39.304,1662073,0
2015-03-19,39.304,39.657,39.126,39.592,1106678,0
2015-03-20,39.865,40.701,39.825,40.629,1658339,0
2015-03-23,40.629,40.757,40.252,40.429,947764,0
2015-03-24,40.379,40.516,39.784,40.041,1065115,0
2015-03-25,40.274,40.991,39.929,40.09,1124104,0
2015-03-26,40.105,40.725,39.729,40.252,1088760,0
2015-03-27,40.218,40.235,39.623,39.858,701242,0
2015-03-30,40.212,40.339,39.929,40.066,686183,0
2015-03-31,40,40.09,39.641,39.809,769125,0
2015-04-01,39.818,40.041,39.522,39.882,971037,0
2015-04-02,39.872,40.387,39.76,40.324,755750,0
2015-04-06,39.85,40.164,38.997,39.89,1379709,0
2015-04-07,39.97,40.283,39.76,39.76,750979,0
2015-04-08,40.126,40.515,39.996,40.385,997633,0
2015-04-09,40.41,40.451,39.403,39.77,1662270,0
2015-04-10,39.851,39.907,38.57,38.86,1847230,0
2015-04-13,38.853,39.428,38.828,38.902,1171574,0
2015-04-14,38.845,39.446,37.621,39.122,2958356,0
2015-04-15,39.42,40.993,39.372,40.693,2888995,0
2015-04-16,40.709,40.831,39.68,39.963,1003426,0
2015-04-17,39.559,39.712,39.063,39.315,712542,0
2015-04-20,39.519,39.937,39.413,39.937,587639,0
2015-04-21,40.19,40.303,39.873,40.214,694440,0
2015-04-22,40.208,40.432,39.841,40.361,330017,0
2015-04-23,40.329,40.879,40.109,40.725,629395,0
2015-04-24,40.848,41.106,40.465,40.701,752456,0
2015-04-27,40.937,41.527,40.515,40.653,1190571,0
2015-04-28,39.729,41.496,39.389,41.285,1910515,0
2015-04-29,40.815,41.009,40.221,40.4,1239793,0
2015-04-30,40.369,40.611,39.873,39.98,879206,0
2015-05-01,40.385,40.41,39.583,39.721,1174780,0
2015-05-04,39.77,40.175,39.355,39.509,1173918,0
2015-05-05,39.372,39.778,38.626,38.725,1159484,0
2015-05-06,38.91,39.104,37.8,38.051,1485685,0
2015-05-07,38.097,38.514,37.694,38.116,913116,0
2015-05-08,38.601,38.675,38.269,38.349,579432,0
2015-05-11,38.349,38.652,37.994,38.035,694779,0
2015-05-12,37.848,37.985,37.199,37.88,929907,0
2015-05-13,37.905,38.554,37.813,38.423,963583,0
2015-05-14,38.601,38.806,38.327,38.773,647777,0
2015-05-15,38.82,39.136,38.684,39.08,794746,0
2015-05-18,39.08,39.559,38.918,39.459,597127,0
2015-05-19,39.541,39.721,39.095,39.291,710446,0
2015-05-20,39.331,39.737,39.095,39.607,501960,0
2015-05-21,39.559,40.094,39.413,39.996,831464,0
2015-05-22,39.841,40.19,39.841,39.915,594237,0
2015-05-26,39.834,40.012,38.967,39.071,968470,0
2015-05-27,39.08,39.428,38.959,39.265,601886,0
2015-05-28,39.21,39.243,38.773,38.983,538390,0
2015-05-29,38.959,39.095,38.577,38.732,515284,0
2015-06-01,38.902,39.192,38.658,38.813,541127,0
2015-06-02,38.732,39.153,38.601,38.951,387391,0
2015-06-03,38.902,39.703,38.82,39.436,550566,0
2015-06-04,39.234,39.436,38.383,38.482,639511,0
2015-06-05,38.601,39.016,38.091,38.87,447928,0
2015-06-08,38.87,39.234,38.665,38.902,556611,0
2015-06-09,38.894,39.649,38.828,39.559,1531842,0
2015-06-10,39.841,40.257,39.784,39.858,1049874,0
2015-06-11,39.972,40.27,39.729,40.126,710607,0
2015-06-12,39.989,39.989,39.446,39.598,403396,0
2015-06-15,39.275,39.689,38.959,39.615,486296,0
2015-06-16,39.446,40.4,39.389,40.288,722781,0
2015-06-17,40.441,40.709,39.915,39.989,1265822,0
2015-06-18,40.133,40.279,39.703,39.883,1114948,0
2015-06-19,39.866,40.094,39.703,39.972,995659,0
2015-06-22,40.668,40.668,40.15,40.41,447066,0
2015-06-23,40.337,40.653,39.858,39.915,843010,0
2015-06-24,39.98,40.085,39.656,39.801,611261,0
2015-06-25,39.891,39.907,39.225,39.323,435839,0
2015-06-26,39.454,39.671,39.129,39.622,1140609,0
2015-06-29,39.016,39.016,38.164,38.196,1089537,0
2015-06-30,38.652,38.755,38.091,38.349,799783,0
2015-07-01,38.732,38.951,37.896,37.936,892775,0
2015-07-02,38.057,38.139,37.507,37.71,579309,0
2015-07-06,37.078,37.539,36.972,37.474,1410773,0
2015-07-07,37.426,37.808,36.309,37.759,1016135,0
2015-07-08,37.28,37.363,36.397,36.566,984802,0
2015-07-09,37.443,37.443,36.288,36.297,1063001,0
2015-07-10,36.789,36.975,36.37,36.853,746804,0
2015-07-13,37.246,37.443,37.001,37.404,638180,0
2015-07-14,37.231,37.404,37.042,37.286,655885,0
2015-07-15,37.172,37.436,36.706,37.059,938284,0
2015-07-16,37.246,37.63,37.016,37.016,2746145,0
2015-07-17,37.05,37.222,36.715,36.894,757801,0
2015-07-20,37.05,37.231,36.878,36.969,471031,0
2015-07-21,36.902,37.492,36.633,36.951,767333,0
2015-07-22,36.894,37.107,36.477,36.698,750592,0
2015-07-23,36.82,36.961,36.043,36.264,880354,0
2015-07-24,36.313,36.403,35.339,35.56,1302144,0
2015-07-27,35.323,35.52,35.111,35.479,672882,0
2015-07-28,35.773,36.468,35.265,35.88,1289923,0
2015-07-29,35.872,36.403,35.405,35.658,1074752,0
2015-07-30,35.683,37.443,35.185,36.182,1786001,0
2015-07-31,36.329,36.985,36.118,36.756,1042740,0
2015-08-03,36.731,36.969,36.215,36.69,710736,0
2015-08-04,36.633,36.993,36.436,36.56,530044,0
2015-08-05,36.853,37.231,36.527,36.625,566945,0
2015-08-06,36.615,36.844,36.01,36.337,332523,0
2015-08-07,36.207,36.575,35.922,36.166,365583,0
2015-08-10,36.436,37.066,36.436,37.016,298377,0
2015-08-11,36.566,36.683,35.944,36.15,398681,0
2015-08-12,35.618,35.847,34.849,35.798,566702,0
2015-08-13,35.894,36.061,35.6,35.855,461132,0
2015-08-14,35.84,36.182,35.634,36.093,389165,0
2015-08-17,35.995,36.272,35.618,36.249,389898,0
2015-08-18,36.249,36.323,36.052,36.126,365948,0
2015-08-19,35.862,35.862,35.086,35.364,517094,0
2015-08-20,34.915,34.947,34.112,34.145,756089,0
2015-08-21,33.686,33.914,32.729,32.729,1566309,0
2015-08-24,30.404,31.854,29.921,30.258,2244732,0
2015-08-25,31.264,32.32,30.682,30.7,1951318,0
2015-08-26,31.354,31.657,30.413,31.519,1094424,0
2015-08-27,31.967,32.712,31.632,32.311,922020,0
2015-08-28,31.861,32.287,31.772,32.049,529680,0
2015-08-31,31.664,32.269,31.509,31.975,1040908,0
2015-09-01,31.24,31.338,30.043,30.093,1542605,0
2015-09-02,30.641,30.641,29.873,30.387,951345,0
2015-09-03,30.15,30.847,30.093,30.494,943646,0
2015-09-04,30.028,30.274,29.873,30.003,843697,0
2015-09-08,30.551,31.009,30.346,30.968,636958,0
2015-09-09,31.452,31.73,31.009,31.067,1122405,0
2015-09-10,31.067,31.37,30.805,31.035,659490,0
2015-09-11,30.789,30.927,30.184,30.609,661640,0
2015-09-14,30.625,30.756,30.2,30.289,850540,0
2015-09-15,30.428,31.075,30.216,30.994,513549,0
2015-09-16,30.789,31.452,30.593,31.411,672515,0
2015-09-17,31.42,32.09,31.24,31.361,819962,0
2015-09-18,30.885,30.885,29.708,29.888,1420297,0
2015-09-21,29.529,30.281,29.111,29.806,1184354,0
2015-09-22,29.234,29.504,28.849,29.077,1003153,0
2015-09-23,29.251,29.431,28.833,28.978,706604,0
2015-09-24,28.644,29.013,28.44,28.603,1566757,0
2015-09-25,29.054,29.063,27.909,28.366,1789055,0
2015-09-28,28.096,28.136,27.605,27.638,1338298,0
2015-09-29,27.802,28.374,27.532,28.113,974926,0
2015-09-30,28.522,28.766,28.146,28.457,750713,0
2015-10-01,28.448,28.677,27.605,28.129,786758,0
2015-10-02,27.287,28.686,27.287,28.686,883409,0
2015-10-05,28.635,29.553,28.522,29.186,1114292,0
2015-10-06,29.013,29.251,28.563,28.635,1424571,0
2015-10-07,28.928,29.25,28.462,28.993,1585800,0
2015-10-08,28.893,29.067,28.304,29.001,1529922,0
2015-10-09,29.042,29.291,28.595,28.653,791573,0
2015-10-12,28.728,28.844,28.447,28.579,1006433,0
2015-10-13,28.363,28.63,27.575,27.626,1028236,0
2015-10-14,27.659,28.007,27.344,27.46,963186,0
2015-10-15,27.626,28.13,27.344,27.982,2379908,0
2015-10-16,28.181,28.396,27.676,28.248,1315708,0
2015-10-19,27.758,28.048,27.21,27.368,1237987,0
2015-10-20,27.378,28.19,27.327,28.139,996645,0
2015-10-21,28.323,28.388,27.758,27.791,754160,0
2015-10-22,27.857,28.877,27.774,28.687,1414428,0
2015-10-23,29.001,29.373,28.553,28.901,931086,0
2015-10-26,29.167,29.415,28.828,28.942,782521,0
2015-10-27,28.662,29.581,27.991,29.515,1479476,0
2015-10-28,29.68,30.402,29.623,30.393,1160869,0
2015-10-29,30.327,30.708,30.012,30.129,900551,0
2015-10-30,30.202,30.692,29.896,30.609,868087,0
2015-11-02,30.55,31.471,30.492,31.205,896276,0
2015-11-03,31.09,31.959,31.007,31.702,1006755,0
2015-11-04,31.711,31.876,31.454,31.586,657642,0
2015-11-05,31.686,31.876,31.429,31.678,406347,0
2015-11-06,31.693,32.192,31.429,31.653,636614,0
2015-11-09,31.686,31.786,30.833,31.014,456778,0
2015-11-10,30.84,31.064,30.351,30.931,824761,0
2015-11-11,31.122,31.132,30.383,30.393,877863,0
2015-11-12,30.195,30.411,29.481,29.49,766832,0
2015-11-13,29.3,29.656,29.093,29.199,723025,0
2015-11-16,29.142,30.029,28.983,30.029,692975,0
2015-11-17,30.044,30.144,29.598,29.713,1996732,0
2015-11-18,29.854,30.633,29.68,30.625,984910,0
2015-11-19,30.65,31.114,30.492,31.055,1039822,0
2015-11-20,31.188,31.438,31.064,31.271,1065408,0
2015-11-23,31.255,31.653,31.255,31.339,631425,0
2015-11-24,31.04,31.239,30.982,31.049,933015,0
2015-11-25,31.214,31.628,31.147,31.395,699971,0
2015-11-27,31.438,31.528,31.007,31.205,180786,0
2015-11-30,31.287,31.287,30.782,30.99,1171730,0
2015-12-01,31.147,31.239,30.6,30.973,893497,0
2015-12-02,30.99,31.114,30.087,30.211,783309,0
2015-12-03,30.27,30.411,29.323,29.448,851934,0
2015-12-04,29.474,29.912,29.308,29.648,678129,0
2015-12-07,29.523,29.523,28.635,28.901,756213,0
2015-12-08,28.511,28.511,27.717,27.958,1086613,0
2015-12-09,27.898,28.38,27.219,27.335,1125268,0
2015-12-10,27.279,27.626,27.21,27.353,899947,0
2015-12-11,26.897,26.921,25.893,25.96,1435065,0
2015-12-14,25.977,26.069,23.856,24.006,2916688,0
2015-12-15,23.863,24.484,23.616,24.047,3288423,0
2015-12-16,24.303,24.41,23.847,24.303,1706969,0
2015-12-17,24.388,24.469,24.021,24.303,1583749,0
2015-12-18,24.138,24.138,23.051,23.45,2973315,0
2015-12-21,23.715,23.922,23.474,23.906,1266106,0
2015-12-22,23.863,24.12,23.267,23.897,811270,0
2015-12-23,24.195,24.808,23.922,24.726,912860,0
2015-12-24,24.676,24.85,24.36,24.42,222299,0
2015-12-28,24.295,24.42,23.938,24.346,687379,0
2015-12-29,24.469,24.733,24.112,24.461,781849,0
2015-12-30,24.469,24.733,23.574,23.673,922464,0
2015-12-31,23.516,24.12,23.21,23.748,702055,0
2016-01-04,22.761,23.458,22.429,23.432,1722106,0
2016-01-05,23.598,23.689,22.894,23.251,1026277,0
2016-01-06,22.738,22.862,21.949,22.198,2189005,0
2016-01-07,21.887,21.887,20.959,20.983,1581393,0
2016-01-08,21.119,21.255,20.605,20.621,2301204,0
2016-01-11,20.782,20.799,19.744,20.394,1744119,0
2016-01-12,20.621,20.959,20.023,20.926,2162047,0
2016-01-13,20.983,21.178,19.652,19.669,3767555,0
2016-01-14,19.804,21.196,19.333,20.893,2878123,0
2016-01-15,20.057,20.74,20.016,20.539,2133760,0
2016-01-19,20.959,21.397,20.478,21.034,2139892,0
2016-01-20,20.478,21.136,19.903,20.893,1784492,0
2016-01-21,21.025,22.19,20.865,21.001,1899897,0
2016-01-22,21.625,22.022,21.312,21.736,1173661,0
2016-01-25,21.575,21.751,20.959,21.43,1553232,0
2016-01-26,21.457,22.579,21.334,21.878,1658389,0
2016-01-27,21.776,22.687,21.542,22.182,1454334,0
2016-01-28,22.418,23.041,21.819,21.972,1490522,0
2016-01-29,22.165,23.135,22.08,23.135,1633867,0
2016-02-01,22.814,22.847,22.147,22.343,1476607,0
2016-02-02,19.702,20.065,18.042,19.13,5323520,0
2016-02-03,19.037,19.037,18.208,18.514,4446989,0
2016-02-04,18.217,19.584,17.97,19.24,2719686,0
2016-02-05,19.164,19.602,18.641,18.682,1593082,0
2016-02-08,18.26,18.311,17.055,17.511,3096809,0
2016-02-09,17.097,17.806,17.039,17.731,1429711,0
2016-02-10,18.025,18.514,17.89,18.303,2296825,0
2016-02-11,17.697,18.307,17.46,18.008,2363045,0
2016-02-12,18.405,18.97,18.17,18.844,1443489,0
2016-02-16,19.154,20.141,18.994,19.989,1971952,0
2016-02-17,20.183,20.638,19.652,19.964,2737938,0
2016-02-18,19.922,19.973,19.013,19.492,1598847,0
2016-02-19,19.34,19.34,18.32,18.692,1476246,0
2016-02-22,19.061,19.417,18.994,19.207,1196490,0
2016-02-23,19.154,19.197,18.438,18.48,1526862,0
2016-02-24,18.127,19.041,17.534,18.944,1842469,0
2016-02-25,19.003,19.652,18.456,19.484,1253879,0
2016-02-26,19.754,20.176,19.441,19.679,1245508,0
2016-02-29,19.645,20.328,19.441,19.744,2024677,0
2016-03-01,19.889,20.832,19.814,20.723,2211877,0
2016-03-02,20.672,21.43,20.412,21.381,2541924,0
2016-03-03,21.263,22.224,21.245,21.533,2091484,0
2016-03-04,21.625,22.57,21.523,22.132,1822402,0
2016-03-07,21.845,22.528,21.388,22.518,1183815,0
2016-03-08,22.233,22.281,21.263,21.298,1308364,0
2016-03-09,21.49,21.77,20.874,21.186,1706764,0
2016-03-10,21.339,21.58,20.361,20.638,1749810,0
2016-03-11,20.907,22.089,20.748,21.794,2360566,0
2016-03-14,21.794,22.425,21.506,22.089,2263123,0
2016-03-15,21.331,21.43,20.242,20.629,1870335,0
2016-03-16,20.539,21.702,20.539,21.414,2157366,0
2016-03-17,21.449,22.316,21.355,21.743,1919237,0
2016-03-18,21.862,22.376,20.455,20.926,12305453,0
2016-03-21,20.926,21.022,19.645,20.293,3256443,0
2016-03-22,19.913,20.234,19.542,19.964,2324454,0
2016-03-23,19.946,20.234,19.711,19.955,1670924,0
2016-03-24,19.451,19.847,18.994,19.357,1594347,0
2016-03-28,19.425,19.525,18.776,18.919,1403665,0
2016-03-29,18.844,19.652,18.287,19.492,1844321,0
2016-03-30,19.737,20.242,19.686,19.931,1328826,0
2016-03-31,19.903,20.183,19.762,19.847,1108298,0
2016-04-01,19.636,20.074,19.13,19.981,1210755,0
2016-04-04,19.772,19.82,19.221,19.282,1531617,0
2016-04-05,18.994,19.113,18.565,18.961,1377465,0
2016-04-06,19.207,20.461,18.547,18.977,3757723,0
2016-04-07,18.699,19.087,17.983,18.067,1662709,0
2016-04-08,18.227,18.472,17.882,18.025,1422755,0
2016-04-11,18.127,18.802,18.055,18.405,1282375,0
2016-04-12,18.49,18.961,18.358,18.81,1429459,0
2016-04-13,19.23,19.858,19.061,19.5,2086405,0
2016-04-14,19.457,19.619,18.785,19.337,1618046,0
2016-04-15,19.354,19.57,19.139,19.277,1219753,0
2016-04-18,19.139,19.416,18.813,19.156,968995,0
2016-04-19,19.372,19.716,19.181,19.518,1417567,0
2016-04-20,19.526,20.119,19.388,20.018,1031467,0
2016-04-21,19.965,20.206,19.536,19.931,1029818,0
2016-04-22,19.913,20.292,19.784,20.112,1529626,0
2016-04-25,19.982,20.154,19.613,20.024,2654433,0
2016-04-26,18.533,19.21,17.711,18.52,5126591,0
2016-04-27,18.237,18.688,18.106,18.486,1780396,0
2016-04-28,18.169,18.304,17.772,17.823,1872868,0
2016-04-29,17.779,17.874,16.92,17.495,2883718,0
2016-05-02,17.48,17.798,17.031,17.418,3049166,0
2016-05-03,17.196,17.325,16.361,16.894,2775044,0
2016-05-04,16.757,16.929,16.249,16.396,2785427,0
2016-05-05,16.531,16.627,16.009,16.231,1966094,0
2016-05-06,16.154,16.766,15.973,16.646,1725367,0
2016-05-09,16.585,16.8,16.439,16.66,1615966,0
2016-05-10,16.816,17.306,16.646,17.221,1618351,0
2016-05-11,17.075,17.247,16.826,16.851,1340601,0
2016-05-12,16.936,17.212,16.627,16.997,1324114,0
2016-05-13,16.902,17.247,16.224,16.249,1552712,0
2016-05-16,16.291,16.602,16.181,16.439,1168283,0
2016-05-17,16.343,16.86,16.275,16.704,2057168,0
2016-05-18,16.619,17.014,16.482,16.86,1537823,0
2016-05-19,16.723,16.98,16.334,16.602,1333721,0
2016-05-20,16.695,17.186,16.602,17.006,968828,0
2016-05-23,16.929,17.336,16.929,17.247,1327257,0
2016-05-24,17.29,17.995,17.247,17.744,1877546,0
2016-05-25,17.883,18.579,17.883,18.253,2068537,0
2016-05-26,18.261,18.412,17.995,18.313,841863,0
2016-05-27,18.322,18.529,18.193,18.486,1114777,0
2016-05-31,18.614,18.7,18.244,18.382,1343776,0
2016-06-01,18.193,18.433,17.832,18.14,1425766,0
2016-06-02,17.977,18.174,17.686,18.174,1360141,0
2016-06-03,17.995,18.717,17.488,18.502,2829012,0
2016-06-06,18.52,19.311,18.502,18.805,1545909,0
2016-06-07,18.847,18.907,18.468,18.555,846810,0
2016-06-08,18.555,18.751,18.012,18.073,1331664,0
2016-06-09,17.867,17.867,17.276,17.35,1391788,0
2016-06-10,16.963,17.085,16.575,16.619,1397099,0
2016-06-13,16.482,16.769,16.197,16.3,1687448,0
2016-06-14,16.257,16.541,15.973,16.257,1286906,0
2016-06-15,16.361,16.646,16.214,16.257,1295275,0
2016-06-16,16.052,16.052,15.716,15.828,2054847,0
2016-06-17,15.904,16.128,15.783,15.896,2878952,0
2016-06-20,16.43,16.49,16.093,16.154,3375947,0
2016-06-21,16.275,16.334,15.595,15.639,2201831,0
2016-06-22,15.673,15.905,15.651,15.723,2335369,0
2016-06-23,16.137,16.37,15.957,16.361,3267714,0
2016-06-24,15.389,15.654,14.717,14.959,10184859,0
2016-06-27,14.717,14.769,13.764,14.065,3508636,0
2016-06-28,14.357,14.486,13.764,13.943,2635740,0
2016-06-29,14.194,14.52,13.943,14.477,2256780,0
2016-06-30,14.442,14.843,14.218,14.811,2285244,0
2016-07-01,14.683,15.037,14.442,14.623,1723027,0
2016-07-05,14.382,14.542,13.969,14.202,2203908,0
2016-07-06,14.004,14.425,13.746,14.357,2966441,0
2016-07-07,14.374,14.551,13.887,14.127,2461522,0
2016-07-08,14.374,14.772,14.241,14.683,2834194,0
2016-07-11,14.763,15.135,14.683,15.081,1464730,0
2016-07-12,15.497,16.051,15.392,15.923,2658566,0
2016-07-13,15.939,16.073,15.585,15.967,1815335,0
2016-07-14,16.347,16.426,15.984,16.028,1710882,0
2016-07-15,16.205,16.214,15.798,16.205,1137976,0
2016-07-18,16.267,16.392,16.073,16.224,953912,0
2016-07-19,16.083,16.262,15.879,15.914,972377,0
2016-07-20,16.038,16.496,15.79,16.392,1108551,0
2016-07-21,16.392,16.745,16.382,16.541,976108,0
2016-07-22,16.496,16.621,16.267,16.48,1137178,0
2016-07-25,16.488,16.709,16.285,16.496,1500326,0
2016-07-26,17.002,17.053,16.038,16.241,2547496,0
2016-07-27,16.241,16.506,15.771,16.392,1599053,0
2016-07-28,16.302,16.347,15.649,15.923,1251038,0
2016-07-29,15.886,16.17,15.613,16.153,1307199,0
2016-08-01,16.143,16.461,15.869,16.25,1156748,0
2016-08-02,16.161,16.337,15.696,15.923,1553491,0
2016-08-03,15.895,16.496,15.762,16.488,1669898,0
2016-08-04,16.525,16.531,16.011,16.436,1903650,0
2016-08-05,16.639,17.381,16.621,17.232,1862508,0
2016-08-08,17.232,17.47,16.983,17.037,1718668,0
2016-08-09,17.053,17.127,16.749,16.869,1111902,0
2016-08-10,16.895,17.072,16.763,16.86,1061508,0
2016-08-11,16.939,17.082,16.86,16.993,807623,0
2016-08-12,16.948,17.025,16.684,16.763,1453715,0
2016-08-15,16.815,17.028,16.735,17.01,1240901,0
2016-08-16,16.922,17.042,16.541,16.56,1321173,0
2016-08-17,16.56,16.576,16.312,16.444,928302,0
2016-08-18,16.426,16.657,16.401,16.657,721003,0
2016-08-19,16.55,16.851,16.476,16.604,1306645,0
2016-08-22,16.56,16.576,16.161,16.347,753646,0
2016-08-23,16.471,16.79,16.471,16.648,774295,0
2016-08-24,16.639,16.684,16.396,16.471,440824,0
2016-08-25,16.392,16.55,16.285,16.461,1780060,0
2016-08-26,16.496,16.735,16.25,16.408,786524,0
2016-08-29,16.471,16.55,16.321,16.372,761259,0
2016-08-30,16.444,16.754,16.372,16.488,720624,0
2016-08-31,16.56,16.82,16.404,16.452,2430370,0
2016-09-01,16.515,16.531,15.882,15.958,1388154,0
2016-09-02,16.046,16.436,15.895,16.337,1099747,0
2016-09-06,16.408,16.664,16.161,16.241,972984,0
2016-09-07,16.231,16.693,16.231,16.525,824237,0
2016-09-08,16.506,16.798,16.506,16.629,1266311,0
2016-09-09,16.444,16.648,15.958,15.967,1347673,0
2016-09-12,15.781,16.604,15.524,16.515,1247621,0
2016-09-13,16.224,16.224,15.621,15.939,1274771,0
2016-09-14,15.949,16.125,15.666,15.762,631408,0
2016-09-15,15.781,16.267,15.762,16.046,762603,0
2016-09-16,15.886,15.895,15.578,15.842,2165644,0
2016-09-19,15.914,16.382,15.807,15.949,1167840,0
2016-09-20,16.118,16.118,15.427,15.436,1054530,0
2016-09-21,15.585,15.701,15.357,15.64,920328,0
2016-09-22,15.879,16.09,15.781,15.869,1159556,0
2016-09-23,15.754,15.93,15.656,15.691,891488,0
2016-09-26,15.497,15.63,15.329,15.338,1119527,0
2016-09-27,15.277,15.452,15.188,15.409,729819,0
2016-09-28,15.578,15.869,15.397,15.807,867357,0
2016-09-29,15.691,16.033,15.364,15.569,969507,0
2016-09-30,15.79,16.188,15.656,16.063,1188499,0
2016-10-03,16.055,16.664,15.993,16.241,1637623,0
2016-10-04,16.241,16.312,15.939,16.083,1019768,0
2016-10-05,16.179,16.629,16.179,16.568,1730731,0
2016-10-06,16.56,16.568,15.932,16.105,1523181,0
2016-10-07,16.088,16.178,15.932,16.079,1451341,0
2016-10-10,16.242,16.568,16.105,16.123,754720,0
2016-10-11,16.105,16.205,15.707,15.932,1241845,0
2016-10-12,15.969,16.278,15.942,16.151,695939,0
2016-10-13,15.924,16.132,15.588,16.043,1380362,0
2016-10-14,16.305,16.368,15.716,15.824,669547,0
2016-10-17,15.451,15.461,14.881,15.308,1575523,0
2016-10-18,15.588,15.616,15.317,15.461,1083075,0
2016-10-19,15.543,15.797,15.416,15.643,705943,0
2016-10-20,15.561,15.753,15.449,15.68,730374,0
2016-10-21,15.552,15.916,15.534,15.797,964641,0
2016-10-24,16.351,16.351,15.916,16.259,1524571,0
2016-10-25,15.961,16.595,15.308,15.344,2851151,0
2016-10-26,15.145,15.517,15.094,15.262,1566783,0
2016-10-27,15.399,15.399,14.509,14.545,2242257,0
2016-10-28,14.573,14.605,14.173,14.528,1764184,0
2016-10-31,14.555,14.6,14.147,14.255,1557366,0
2016-11-01,14.365,14.45,13.621,14.01,2134270,0
2016-11-02,13.929,14.283,13.856,14.138,1857617,0
2016-11-03,14.246,14.365,13.915,13.966,1412902,0
2016-11-04,13.966,14.441,13.856,14.102,827814,0
2016-11-07,14.564,14.763,14.365,14.491,1167412,0
2016-11-08,14.392,14.491,13.87,14.238,1043765,0
2016-11-09,14.319,16.568,14.301,16.315,2882322,0
2016-11-10,16.631,17.384,16.521,16.813,2588524,0
2016-11-11,16.713,17.021,16.531,16.949,1768883,0
2016-11-14,17.049,17.756,17.031,17.737,1994697,0
2016-11-15,17.583,17.756,17.23,17.737,1809690,0
2016-11-16,17.184,17.593,17.148,17.357,1321317,0
2016-11-17,17.348,17.394,17.004,17.122,1225384,0
2016-11-18,17.203,17.521,16.959,17.348,1192015,0
2016-11-21,17.557,17.946,17.43,17.892,1213275,0
2016-11-22,17.973,18.173,17.693,17.956,1032993,0
2016-11-23,17.873,18.155,17.783,18.073,1035553,0
2016-11-25,18.083,18.165,18.003,18.129,287233,0
2016-11-28,18.129,18.136,17.792,17.828,993986,0
2016-11-29,17.819,18.046,17.475,17.521,986426,0
2016-11-30,17.701,17.828,17.547,17.71,1148477,0
2016-12-01,17.873,18.018,17.593,17.701,1583359,0
2016-12-02,17.648,17.735,17.158,17.175,1447536,0
2016-12-05,17.43,17.693,17.239,17.511,1406429,0
2016-12-06,17.638,18.201,17.394,18.191,1504988,0
2016-12-07,18.129,19.387,18.073,19.27,2512047,0
2016-12-08,19.234,20.015,19.234,19.933,2074546,0
2016-12-09,19.979,20.359,19.452,19.534,1469798,0
2016-12-12,19.407,19.479,18.554,18.698,1444391,0
2016-12-13,18.809,18.89,18.227,18.616,1343981,0
2016-12-14,18.563,18.84,18.227,18.345,1608735,0
2016-12-15,18.427,18.799,18.318,18.4,1268914,0
2016-12-16,18.527,18.744,18.336,18.409,4115368,0
2016-12-19,18.536,18.708,18.336,18.573,841672,0
2016-12-20,18.753,19.048,18.753,18.89,842791,0
2016-12-21,18.835,18.862,18.373,18.491,1063427,0
2016-12-22,18.509,18.509,18.028,18.073,949858,0
2016-12-23,18.119,18.181,17.855,17.883,580108,0
2016-12-27,17.937,18.191,17.929,18.073,569383,0
2016-12-28,18.136,18.136,17.629,17.693,1236147,0
2016-12-29,17.71,17.956,17.402,17.593,867163,0
2016-12-30,17.593,17.767,17.567,17.693,989314,0
2017-01-03,18.1,18.39,17.86,18.129,1303147,0
2017-01-04,18.328,18.744,18.246,18.717,1505309,0
2017-01-05,18.717,18.799,18.155,18.499,1349343,0
2017-01-06,18.573,18.626,18.3,18.436,1013613,0
2017-01-09,18.251,18.336,17.675,17.981,1617319,0
2017-01-10,18.028,18.343,17.777,17.87,1050839,0
2017-01-11,17.87,18.046,17.675,17.926,991055,0
2017-01-12,17.907,17.98,17.276,17.749,1185453,0
2017-01-13,17.926,18.195,17.462,17.518,1237235,0
2017-01-17,17.388,17.489,17.016,17.119,1444137,0
2017-01-18,17.211,17.434,16.831,17.415,1717031,0
2017-01-19,17.471,17.555,16.794,17.045,1824298,0
2017-01-20,17.099,17.499,16.998,17.341,1187761,0
2017-01-23,17.258,17.406,17.016,17.136,1113463,0
2017-01-24,17.248,17.499,17.136,17.368,1206900,0
2017-01-25,17.702,17.805,17.397,17.592,1009624,0
2017-01-26,17.629,17.629,16.59,16.636,2489658,0
2017-01-27,16.655,16.701,16.043,16.413,2601295,0
2017-01-30,16.292,16.766,16.023,16.673,1724739,0
2017-01-31,17.109,17.166,16.237,16.747,2379461,0
2017-02-01,16.747,17.053,16.284,16.376,2573969,0
2017-02-02,16.219,16.459,16.014,16.312,1203388,0
2017-02-03,16.812,16.822,16.423,16.608,1856425,0
2017-02-06,16.442,16.617,16.284,16.469,1209838,0
2017-02-07,16.459,16.571,16.08,16.386,1454064,0
2017-02-08,16.302,16.59,16.237,16.525,1399940,0
2017-02-09,16.617,16.942,16.516,16.932,1385171,0
2017-02-10,17.082,17.225,16.84,17.174,1784796,0
2017-02-13,17.286,17.397,16.92,17.053,1115025,0
2017-02-14,17.035,17.183,16.794,16.915,930192,0
2017-02-15,16.868,17.351,16.84,17.23,1179125,0
2017-02-16,17.202,17.36,17.035,17.193,903951,0
2017-02-17,17.082,17.239,16.915,17.183,964047,0
2017-02-21,17.258,17.889,17.258,17.759,2116319,0
2017-02-22,17.656,17.814,17.462,17.749,1389371,0
2017-02-23,17.898,18.028,17.457,17.675,1203952,0
2017-02-24,17.434,17.759,17.313,17.712,856753,0
2017-02-27,17.685,17.981,17.638,17.889,1317948,0
2017-02-28,17.731,17.944,17.61,17.851,1491480,0
2017-03-01,18.334,18.678,17.944,18,2260473,0
2017-03-02,17.971,18.195,17.814,17.889,1551281,0
2017-03-03,17.702,17.861,17.286,17.304,2277934,0
2017-03-06,17.156,17.266,16.859,16.924,1229364,0
2017-03-07,16.896,16.928,16.701,16.812,1124345,0
2017-03-08,16.822,17.128,16.794,16.794,990038,0
2017-03-09,16.849,16.969,16.516,16.627,862126,0
2017-03-10,16.812,16.835,16.543,16.599,842882,0
2017-03-13,16.655,16.886,16.553,16.812,1530837,0
2017-03-14,16.663,16.785,16.469,16.747,915471,0
2017-03-15,16.822,17.211,16.747,17.136,1138481,0
2017-03-16,17.202,17.397,16.932,17.053,1073003,0
2017-03-17,16.989,17.006,15.968,15.968,6648773,0
2017-03-20,15.893,16.06,15.56,15.709,2142270,0
2017-03-21,15.82,15.879,15.263,15.337,2194072,0
2017-03-22,15.189,15.457,14.957,15.43,1595494,0
2017-03-23,15.393,15.842,15.319,15.522,2105724,0
2017-03-24,15.56,15.624,15.16,15.31,1010661,0
2017-03-27,14.975,15.444,14.966,15.43,1050585,0
2017-03-28,15.356,15.842,15.347,15.746,894212,0
2017-03-29,15.634,15.866,15.514,15.597,1236749,0
2017-03-30,15.597,15.815,15.597,15.773,830771,0
2017-03-31,15.763,15.922,15.689,15.773,948493,0
2017-04-03,15.783,15.922,15.522,15.671,1513802,0
2017-04-04,15.579,15.783,15.485,15.587,1129889,0
2017-04-05,15.662,15.839,15.42,15.467,2153716,0
2017-04-06,15.477,15.835,15.371,15.801,1299006,0
2017-04-07,15.686,15.982,15.639,15.878,1203283,0
2017-04-10,15.886,16.087,15.777,15.81,1442462,0
2017-04-11,15.706,15.916,15.572,15.916,961837,0
2017-04-12,15.916,16.125,15.762,15.972,1103696,0
2017-04-13,15.878,16.02,15.706,15.839,1309308,0
2017-04-17,15.944,16.307,15.916,16.297,1300795,0
2017-04-18,16.154,16.497,16.116,16.421,1479717,0
2017-04-19,16.535,16.679,16.411,16.449,1252446,0
2017-04-20,16.583,16.774,16.535,16.746,992427,0
2017-04-21,16.765,17.004,16.66,16.717,1189634,0
2017-04-24,17.146,17.318,16.936,17.232,1554362,0
2017-04-25,17.366,17.404,17.032,17.098,1667933,0
2017-04-26,17.022,17.118,16.793,16.956,1284918,0
2017-04-27,17.032,17.247,16.707,17.032,16458460,0
2017-04-28,17.06,17.242,16.926,17.166,2405148,0
2017-05-01,17.27,17.309,16.86,16.965,2530182,0
2017-05-02,16.984,16.984,16.011,16.441,3345464,0
2017-05-03,16.297,16.459,16.116,16.202,1413423,0
2017-05-04,16.278,16.364,15.886,15.982,1370307,0
2017-05-05,16.097,16.097,15.82,16.078,975943,0
2017-05-08,16.087,16.135,15.901,16.116,928070,0
2017-05-09,16.164,16.875,16.135,16.736,1833008,0
2017-05-10,16.66,16.974,16.65,16.926,876656,0
2017-05-11,16.822,16.908,16.297,16.297,1396636,0
2017-05-12,16.287,16.325,16.087,16.287,859035,0
2017-05-15,16.373,16.459,16.144,16.24,1229196,0
2017-05-16,16.297,16.393,16.125,16.383,967757,0
2017-05-17,16.058,16.173,15.648,15.782,1160679,0
2017-05-18,15.724,15.954,15.572,15.839,947599,0
2017-05-19,15.83,16.345,15.82,16.221,838704,0
2017-05-22,16.345,16.421,16.078,16.116,794422,0
2017-05-23,16.23,16.23,15.83,16.03,1284795,0
2017-05-24,16.03,16.083,15.82,15.925,1111358,0
2017-05-25,16.03,16.24,15.878,15.886,812188,0
2017-05-26,15.868,16.151,15.848,15.963,773865,0
2017-05-30,15.916,15.963,15.658,15.706,817279,0
2017-05-31,15.724,15.972,15.61,15.972,812756,0
2017-06-01,16.058,16.669,15.982,16.535,1546847,0
2017-06-02,16.479,16.565,16.135,16.287,1006503,0
2017-06-05,16.249,16.66,16.135,16.535,1183433,0
2017-06-06,16.345,16.411,16.202,16.335,936389,0
2017-06-07,16.421,16.431,16.049,16.24,877465,0
2017-06-08,16.249,16.86,16.249,16.822,1859414,0
2017-06-09,16.984,18.239,16.919,17.309,4584831,0
2017-06-12,17.423,18.382,17.366,17.776,2945842,0
2017-06-13,17.814,17.973,17.605,17.747,1244214,0
2017-06-14,17.986,18.206,17.605,18.158,1862088,0
2017-06-15,17.91,18.176,17.795,17.871,1183508,0
2017-06-16,17.757,18.091,17.652,17.843,2624917,0
2017-06-19,18.005,18.191,17.795,18.168,929355,0
2017-06-20,18.082,18.282,17.967,18.052,971664,0
2017-06-21,18.034,18.153,17.919,17.957,731304,0
2017-06-22,18.034,18.997,17.967,18.663,3420843,0
2017-06-23,18.749,18.797,18.253,18.301,1980625,0
2017-06-26,18.415,18.52,18.1,18.253,1148791,0
2017-06-27,18.244,18.434,18.186,18.32,886504,0
2017-06-28,18.559,18.673,18.31,18.587,966839,0
2017-06-29,18.731,18.835,18.168,18.301,939045,0
2017-06-30,18.215,18.253,17.852,18.014,1650926,0
2017-07-03,18.262,18.539,18.215,18.292,801402,0
2017-07-05,18.292,18.568,18.091,18.539,929902,0
2017-07-06,18.434,18.731,18.339,18.473,1333645,0
2017-07-07,18.561,19.069,18.346,19.049,1618214,0
2017-07-10,19.02,19.421,18.961,19.294,1546872,0
2017-07-11,19.362,19.44,19.167,19.352,1015122,0
2017-07-12,19.382,19.724,19.235,19.616,1038368,0
2017-07-13,19.665,19.89,19.616,19.704,829888,0
2017-07-14,19.587,19.919,19.587,19.841,1293301,0
2017-07-17,19.792,20.134,19.724,20.134,1008815,0
2017-07-18,20.115,20.222,20.005,20.144,811118,0
2017-07-19,20.281,20.33,20.036,20.32,1398500,0
2017-07-20,20.33,20.672,20.232,20.359,1080453,0
2017-07-21,20.437,20.486,19.958,20.017,1000856,0
2017-07-24,19.988,20.198,19.903,20.193,544681,0
2017-07-25,20.408,20.672,20.388,20.574,887502,0
2017-07-26,20.633,20.681,20.466,20.535,784802,0
2017-07-27,20.662,20.672,19.675,19.782,1285680,0
2017-07-28,19.792,19.851,19.548,19.802,954274,0
2017-07-31,19.831,20.315,19.694,20.203,1456876,0
2017-08-01,20.466,20.721,19.88,20.388,2313020,0
2017-08-02,20.173,20.427,18.736,18.981,2866214,0
2017-08-03,18.961,19.357,18.795,19.245,1247279,0
2017-08-04,19.372,19.372,19.098,19.147,720057,0
2017-08-07,19.137,19.636,19.118,19.479,734274,0
2017-08-08,19.489,19.557,19.176,19.196,893156,0
2017-08-09,19.049,19.069,18.561,18.776,1226503,0
2017-08-10,18.707,18.903,18.238,18.336,1206018,0
2017-08-11,18.179,18.424,17.955,18.306,902957,0
2017-08-14,18.414,18.566,18.277,18.316,494514,0
2017-08-15,18.433,18.59,18.199,18.394,688383,0
2017-08-16,18.453,18.619,18.052,18.091,533087,0
2017-08-17,17.935,18.086,17.612,17.661,886513,0
2017-08-18,17.534,17.827,17.358,17.681,571573,0
2017-08-21,17.603,17.676,17.437,17.476,614425,0
2017-08-22,17.612,18.072,17.603,18.043,868234,0
2017-08-23,17.837,18.103,17.796,17.906,676610,0
2017-08-24,17.974,18.018,17.808,17.827,378155,0
2017-08-25,17.886,18.106,17.867,17.984,413581,0
2017-08-28,18.052,18.233,17.876,17.925,504244,0
2017-08-29,17.7,17.925,17.642,17.906,1098485,0
2017-08-30,17.906,18.072,17.74,17.984,548706,0
2017-08-31,18.13,18.238,17.984,18.189,639032,0
2017-09-01,18.189,18.517,18.16,18.463,438443,0
2017-09-05,18.365,18.365,17.608,17.74,953551,0
2017-09-06,17.857,17.896,17.554,17.72,664506,0
2017-09-07,17.749,17.788,17.647,17.7,450156,0
2017-09-08,17.7,17.969,17.681,17.945,591865,0
2017-09-11,18.082,18.443,17.984,18.238,686547,0
2017-09-12,18.404,18.492,18.052,18.14,1118557,0
2017-09-13,18.121,18.16,17.813,18.111,785299,0
2017-09-14,18.082,18.091,17.72,17.837,748054,0
2017-09-15,17.867,17.974,17.642,17.7,1711183,0
2017-09-18,17.7,18.091,17.7,17.867,906309,0
2017-09-19,17.896,18.179,17.832,17.906,812458,0
2017-09-20,17.925,18.033,17.867,17.984,626121,0
2017-09-21,17.994,18.062,17.691,17.808,862141,0
2017-09-22,17.798,18.389,17.788,18.297,872733,0
2017-09-25,18.258,18.605,18.258,18.58,811727,0
2017-09-26,18.668,18.756,18.482,18.58,703548,0
2017-09-27,18.766,19.284,18.639,19.215,1213742,0
2017-09-28,19.235,19.499,19.196,19.44,792452,0
2017-09-29,19.44,19.748,19.284,19.616,913791,0
2017-10-02,19.616,19.851,19.411,19.831,685338,0
2017-10-03,19.841,19.929,19.577,19.782,737363,0
2017-10-04,19.821,19.958,19.694,19.909,695382,0
2017-10-05,19.919,19.997,19.577,19.597,1079116,0
2017-10-06,19.597,19.675,19.303,19.518,1266818,0
2017-10-09,19.68,19.88,19.577,19.88,1005398,0
2017-10-10,19.9,20.29,19.72,19.93,1453421,0
2017-10-11,19.96,20.3,19.84,20.23,966606,0
2017-10-12,20.21,20.45,20.105,20.3,1363607,0
2017-10-13,20.37,20.66,20.34,20.42,754867,0
2017-10-16,20.51,20.605,20.17,20.38,801454,0
2017-10-17,20.43,20.43,19.92,19.97,525768,0
2017-10-18,20.09,20.5,20.08,20.39,692643,0
2017-10-19,20.19,20.4,20.09,20.34,438750,0
2017-10-20,20.555,20.645,20.4,20.59,594826,0
2017-10-23,20.67,20.79,20.21,20.24,1497232,0
2017-10-24,19.45,20.5,19.4,19.95,3102826,0
2017-10-25,20.13,20.13,19.31,20,2091443,0
2017-10-26,20.18,20.28,19.82,19.89,1178086,0
2017-10-27,19.95,20.11,19.75,19.95,821349,0
2017-10-30,19.94,19.98,18.94,19,2803472,0
2017-10-31,19.12,19.191,18.67,18.69,2514841,0
2017-11-01,18.85,18.957,18.6,18.87,1468137,0
2017-11-02,18.94,19.35,18.86,19.3,1468655,0
2017-11-03,19.23,19.37,19.14,19.34,679047,0
2017-11-06,19.34,19.54,19.23,19.48,757750,0
2017-11-07,19.46,19.46,19.16,19.31,773119,0
2017-11-08,19.3,19.46,19.12,19.43,1125188,0
2017-11-09,19.29,19.43,19.04,19.26,879519,0
2017-11-10,19.22,19.43,19.18,19.39,614409,0
