Date,Open,High,Low,Close,Volume,OpenInt
2005-06-28,7.665,7.665,7.665,7.665,0,0
2005-06-29,9.682,9.886,9.3242,9.723,26189428,0
2005-06-30,9.883,10.085,9.781,10.065,4443609,0
2005-07-01,9.864,10.489,9.864,10.428,1433034,0
2005-07-05,10.511,10.73,10.511,10.63,2419867,0
2005-07-06,10.73,10.767,10.045,10.25,1513596,0
2005-07-07,10.245,10.549,10.167,10.447,1135319,0
2005-07-08,10.531,10.69,10.227,10.654,608812,0
2005-07-11,10.69,10.868,10.662,10.75,827445,0
2005-07-12,10.649,10.649,10.468,10.484,987580,0
2005-07-13,10.428,10.428,10.187,10.227,1325198,0
2005-07-14,10.085,10.646,10.045,10.338,1734461,0
2005-07-15,10.298,10.298,9.944,10.045,485113,0
2005-07-18,10.045,10.167,9.951,10.045,736715,0
2005-07-19,10.125,10.241,9.969,10.187,812819,0
2005-07-20,10.187,10.872,10.085,10.758,1336849,0
2005-07-21,10.75,10.936,10.493,10.851,875782,0
2005-07-22,10.812,10.851,10.694,10.812,695565,0
2005-07-25,10.812,11.094,10.812,10.936,466769,0
2005-07-26,10.951,10.951,10.61,10.754,335635,0
2005-07-27,10.61,10.61,10.407,10.531,340104,0
2005-07-28,10.549,10.576,10.378,10.564,400339,0
2005-07-29,10.549,10.712,10.468,10.69,311590,0
2005-08-01,10.588,10.951,10.493,10.912,543864,0
2005-08-02,10.872,11.022,10.812,10.831,409759,0
2005-08-03,10.823,10.823,10.654,10.771,419175,0
2005-08-04,10.73,10.745,10.187,10.275,1231003,0
2005-08-05,10.245,10.245,9.992,10.069,679702,0
2005-08-08,10.109,10.187,9.81,9.92,451896,0
2005-08-09,9.924,10.129,9.801,10.049,890904,0
2005-08-10,10.085,10.232,10.085,10.218,818519,0
2005-08-11,10.268,10.268,10.025,10.074,304902,0
2005-08-12,10.065,10.065,9.928,9.997,225575,0
2005-08-15,10.006,10.105,9.864,10.056,203271,0
2005-08-16,10.061,10.061,9.845,9.895,94198,0
2005-08-17,9.944,9.96,9.864,9.944,489825,0
2005-08-18,9.928,10.122,9.823,10.074,290771,0
2005-08-19,10.006,10.04,9.879,9.879,952383,0
2005-08-22,9.864,9.903,9.815,9.886,166329,0
2005-08-23,9.868,9.883,9.762,9.762,315063,0
2005-08-24,9.746,9.828,9.539,9.569,546584,0
2005-08-25,9.569,9.61,9.2406,9.2523,1047074,0
2005-08-26,9.2173,9.3202,8.9357,9.1702,1131601,0
2005-08-29,9.1156,9.2387,8.9152,9.0235,448422,0
2005-08-30,9.0235,9.0235,8.8418,8.854,1003939,0
2005-08-31,8.854,9.0774,8.7094,9.0774,1979370,0
2005-09-01,9.1156,9.1156,8.8346,8.9601,1018315,0
2005-09-02,8.9601,9.0369,8.8145,8.983,700028,0
2005-09-06,8.9963,9.3202,8.9963,9.175,827445,0
2005-09-07,9.175,9.1788,8.7258,8.8755,1234226,0
2005-09-08,8.8755,9.0774,8.7422,8.9357,1701488,0
2005-09-09,8.8958,9.622,8.8755,9.52,1127140,0
2005-09-12,9.539,9.56,9.4948,9.56,197319,0
2005-09-13,9.56,9.56,9.473,9.4858,400583,0
2005-09-14,9.503,9.622,9.3995,9.622,609555,0
2005-09-15,9.665,10.2,9.63,10.175,1150931,0
2005-09-16,10.227,10.232,10.065,10.154,223842,0
2005-09-19,10.204,10.204,9.973,9.983,481646,0
2005-09-20,10.025,10.053,9.642,9.682,831411,0
2005-09-21,9.601,9.642,9.0689,9.1788,638063,0
2005-09-22,9.1788,9.1788,8.8755,8.9793,1524008,0
2005-09-23,8.983,9.1788,8.8708,9.0622,1417660,0
2005-09-26,9.0774,9.3995,9.0774,9.3829,887681,0
2005-09-27,9.3995,9.4344,9.2406,9.2406,850250,0
2005-09-28,9.2911,9.3398,9.0321,9.0575,565182,0
2005-09-29,9.0575,9.0736,8.4112,8.754,1901038,0
2005-09-30,8.734,8.7504,8.4721,8.5521,2438951,0
2005-10-03,8.5721,8.8958,8.379,8.3909,1302143,0
2005-10-04,8.4112,8.5163,8.149,8.1892,1001958,0
2005-10-05,8.1892,8.1934,7.8624,7.9835,911976,0
2005-10-06,7.9272,8.1247,7.8461,7.8866,1329913,0
2005-10-07,7.9071,8.1085,7.9071,8.1085,831905,0
2005-10-10,8.0884,8.0884,7.5601,7.5922,1364368,0
2005-10-11,7.6043,7.701,7.3825,7.4187,797699,0
2005-10-12,7.463,7.4953,7.0637,7.1443,2496958,0
2005-10-13,7.1443,7.3903,7.0596,7.1484,1722314,0
2005-10-14,7.1808,7.5681,7.0596,7.4511,1813534,0
2005-10-17,7.4511,7.5681,7.3705,7.5681,951391,0
2005-10-18,7.4872,7.5114,7.3543,7.3664,188639,0
2005-10-19,7.3664,7.5478,7.2855,7.4913,602862,0
2005-10-20,7.463,7.463,7.2816,7.35,317789,0
2005-10-21,7.35,7.5722,7.35,7.5437,588732,0
2005-10-24,7.6043,7.9672,7.6043,7.9472,1563420,0
2005-10-25,7.9472,8.282,7.9434,8.1085,1211422,0
2005-10-26,8.1085,8.379,8.0884,8.2337,869085,0
2005-10-27,8.2094,8.2094,7.7496,7.8503,975434,0
2005-10-28,7.8666,8.0155,7.7456,8.0155,994517,0
2005-10-31,8.0681,8.5359,8.0681,8.3989,927589,0
2005-11-01,8.2941,8.5042,8.1892,8.4151,608068,0
2005-11-02,8.4194,8.6494,8.2094,8.4512,1124163,0
2005-11-03,9.2774,9.503,8.9553,9.1788,3178148,0
2005-11-04,9.1827,9.582,9.015,9.512,716887,0
2005-11-07,9.539,9.682,9.504,9.651,503458,0
2005-11-08,9.622,9.622,9.2406,9.2658,378027,0
2005-11-09,9.2251,9.3956,9.128,9.15,323743,0
2005-11-10,9.1538,9.3075,9.0284,9.2658,401827,0
2005-11-11,9.2998,9.535,9.1827,9.528,228303,0
2005-11-14,9.883,9.883,9.633,9.74,461069,0
2005-11-15,9.861,9.861,9.1788,9.2173,914703,0
2005-11-16,9.2774,9.4472,9.0369,9.2523,285568,0
2005-11-17,9.3359,9.622,9.0889,9.622,456363,0
2005-11-18,9.723,9.785,9.547,9.781,696563,0
2005-11-21,9.762,9.79,9.3584,9.582,770675,0
2005-11-22,9.614,9.727,9.2948,9.642,733496,0
2005-11-23,9.669,9.682,9.56,9.648,260283,0
2005-11-25,9.651,9.665,9.4809,9.638,107832,0
2005-11-28,9.638,9.82,9.523,9.743,559228,0
2005-11-29,9.801,10.145,9.801,9.997,722091,0
2005-11-30,10.006,10.511,10.006,10.292,853226,0
2005-12-01,11.094,11.094,10.447,10.447,1455586,0
2005-12-02,10.447,10.601,10.268,10.564,299936,0
2005-12-05,10.515,10.559,10.329,10.489,339356,0
2005-12-06,10.549,10.793,10.431,10.527,708709,0
2005-12-07,10.468,10.61,10.175,10.463,1373290,0
2005-12-08,10.489,10.559,10.347,10.527,604593,0
2005-12-09,10.489,10.535,10.416,10.444,359931,0
2005-12-12,10.447,10.507,10.292,10.378,420168,0
2005-12-13,10.378,10.385,10.245,10.343,509902,0
2005-12-14,10.327,10.407,10.284,10.369,318779,0
2005-12-15,10.407,10.407,10.245,10.327,375300,0
2005-12-16,10.531,10.531,10.245,10.405,669294,0
2005-12-19,10.369,10.369,9.937,10.025,437272,0
2005-12-20,10.029,10.259,9.638,10.061,664578,0
2005-12-21,10.056,10.259,9.98,10.125,948166,0
2005-12-22,10.327,10.361,10.093,10.208,503955,0
2005-12-23,10.208,10.288,10.158,10.179,236975,0
2005-12-27,10.208,10.259,9.947,10.085,391408,0
2005-12-28,10.085,10.214,10.025,10.208,368108,0
2005-12-29,10.23,10.73,10.23,10.502,292755,0
2005-12-30,10.507,10.758,10.356,10.576,483627,0
2006-01-03,10.649,10.69,10.245,10.389,549810,0
2006-01-04,10.369,10.649,10.158,10.649,459831,0
2006-01-05,10.61,10.859,10.431,10.671,924862,0
2006-01-06,10.75,10.809,10.615,10.805,427356,0
2006-01-09,10.775,10.842,10.694,10.82,380507,0
2006-01-10,10.793,10.921,10.762,10.901,204008,0
2006-01-11,10.932,11.295,10.851,10.964,607072,0
2006-01-12,10.932,10.951,10.788,10.909,363647,0
2006-01-13,10.909,10.973,10.75,10.809,128406,0
2006-01-17,10.771,10.771,10.498,10.549,162613,0
2006-01-18,10.511,10.682,10.327,10.435,255570,0
2006-01-19,10.452,10.712,10.302,10.694,317048,0
2006-01-20,10.73,10.73,10.447,10.646,402314,0
2006-01-23,10.685,10.893,10.588,10.893,256067,0
2006-01-24,10.893,11.09,10.842,11.066,810587,0
2006-01-25,11.196,11.274,11.077,11.174,427109,0
2006-01-26,11.234,11.336,10.998,11.114,300193,0
2006-01-27,11.114,11.118,10.823,10.893,396121,0
2006-01-30,10.851,10.946,10.802,10.909,285568,0
2006-01-31,10.893,10.893,10.619,10.784,307130,0
2006-02-01,10.779,11.118,10.779,11.114,583278,0
2006-02-02,11.862,11.862,11.414,11.537,1621178,0
2006-02-03,11.456,11.608,11.417,11.445,668299,0
2006-02-06,11.537,11.563,11.417,11.526,455862,0
2006-02-07,11.417,11.545,10.823,10.932,453631,0
2006-02-08,11,11.126,10.851,11.053,261023,0
2006-02-09,11.123,11.123,10.909,10.939,244171,0
2006-02-10,10.998,11.239,10.724,11.215,252101,0
2006-02-13,11.196,11.224,10.885,10.939,172281,0
2006-02-14,10.93,11.196,10.823,11.126,299448,0
2006-02-15,11.062,11.414,10.912,11.312,370342,0
2006-02-16,11.336,11.445,11.248,11.308,261276,0
2006-02-17,11.336,11.396,11.17,11.385,139068,0
2006-02-21,11.338,11.38,11.248,11.364,259287,0
2006-02-22,11.424,11.598,11.355,11.545,284820,0
2006-02-23,11.456,11.545,11.219,11.308,554275,0
2006-02-24,11.274,11.347,11.133,11.278,194094,0
2006-02-27,11.343,11.517,11.274,11.472,378519,0
2006-02-28,11.456,11.53,11.36,11.53,251605,0
2006-03-01,11.53,12.183,11.53,12.006,389182,0
2006-03-02,12.006,12.006,11.563,11.579,751835,0
2006-03-03,11.477,11.669,11.393,11.604,292259,0
2006-03-06,11.637,11.637,11.389,11.566,210956,0
2006-03-07,11.526,11.526,11.183,11.248,224335,0
2006-03-08,11.174,11.243,10.991,11.2,317292,0
2006-03-09,11.239,11.308,10.994,11.066,228303,0
2006-03-10,11,11.338,10.964,11.133,211945,0
2006-03-13,11.129,11.264,11.085,11.196,220124,0
2006-03-14,11.2,11.7,11.2,11.687,607322,0
2006-03-15,11.727,12.04,11.6,11.941,302171,0
2006-03-16,12.001,12.049,11.9,12.021,281601,0
2006-03-17,12.082,12.123,11.921,12.103,340844,0
2006-03-20,12.103,12.103,11.912,12.095,406044,0
2006-03-21,12.086,12.243,11.85,11.921,457100,0
2006-03-22,11.879,11.941,11.769,11.855,209467,0
2006-03-23,11.8,11.934,11.727,11.891,204262,0
2006-03-24,11.934,12.014,11.819,12.014,578819,0
2006-03-27,12.151,12.151,11.916,12.017,423637,0
2006-03-28,12.001,12.506,11.982,12.395,901810,0
2006-03-29,12.376,12.679,12.312,12.619,485365,0
2006-03-30,12.615,12.693,12.356,12.465,1180682,0
2006-03-31,12.493,12.816,12.44,12.637,714405,0
2006-04-03,12.869,12.869,12.607,12.67,445206,0
2006-04-04,12.686,12.686,12.468,12.484,411743,0
2006-04-05,12.666,12.805,12.607,12.686,410994,0
2006-04-06,12.658,13.148,12.637,12.965,271436,0
2006-04-07,12.974,13.156,12.368,12.707,376541,0
2006-04-10,12.809,12.809,12.151,12.232,675737,0
2006-04-11,12.103,12.443,12.009,12.17,437272,0
2006-04-12,11.941,12.247,11.824,12.123,1853695,0
2006-04-13,12.103,12.809,11.903,12.67,1747845,0
2006-04-17,12.707,12.889,12.44,12.651,1423859,0
2006-04-18,12.651,12.759,12.57,12.573,649210,0
2006-04-19,12.594,12.974,12.594,12.772,1927815,0
2006-04-20,12.67,13.024,12.67,12.965,945438,0
2006-04-21,13.111,13.116,12.897,13.091,730770,0
2006-04-24,13.111,13.111,12.489,12.578,773899,0
2006-04-25,12.539,12.607,12.271,12.465,663344,0
2006-04-26,12.465,12.772,12.392,12.624,685653,0
2006-04-27,12.628,12.729,12.412,12.543,532459,0
2006-04-28,12.547,12.702,12.479,12.628,694823,0
2006-05-01,12.647,13.288,12.602,13.17,961052,0
2006-05-02,13.21,13.655,13.21,13.635,946429,0
2006-05-03,13.595,13.672,13.415,13.62,615251,0
2006-05-04,13.62,13.769,12.961,13.372,1132838,0
2006-05-05,13.474,13.579,12.983,13.024,382985,0
2006-05-08,12.748,13.432,12.686,13.17,405542,0
2006-05-09,13.215,13.355,13.031,13.103,219625,0
2006-05-10,13.091,13.305,13.011,13.099,428350,0
2006-05-11,13.069,13.423,12.842,13.064,482881,0
2006-05-12,13.069,13.251,12.729,12.869,271436,0
2006-05-15,12.768,13.148,12.644,12.846,709695,0
2006-05-16,12.788,13.764,12.788,13.432,848019,0
2006-05-17,13.394,13.474,13.152,13.249,475197,0
2006-05-18,13.251,13.251,12.869,12.897,1176467,0
2006-05-19,12.897,13.06,12.526,12.716,725317,0
2006-05-22,12.72,12.869,12.344,12.864,489324,0
2006-05-23,12.878,13.144,12.321,12.321,442723,0
2006-05-24,12.356,12.448,11.939,12.263,1332638,0
2006-05-25,12.3,12.547,12.211,12.452,345553,0
2006-05-26,12.526,13.111,12.417,12.484,426116,0
2006-05-30,12.484,12.585,11.921,11.921,717133,0
2006-05-31,12.021,12.224,12.009,12.103,717380,0
2006-06-01,12.175,12.36,12.049,12.26,1009147,0
2006-06-02,12.344,12.493,12.243,12.364,342081,0
2006-06-05,12.364,12.404,11.773,11.776,747374,0
2006-06-06,11.78,11.957,11.554,11.76,711678,0
2006-06-07,12.929,13.003,12.062,12.768,2299638,0
2006-06-08,12.607,12.809,12.208,12.658,683921,0
2006-06-09,12.698,12.779,12.607,12.628,595176,0
2006-06-12,12.651,12.691,12.263,12.293,453631,0
2006-06-13,12.293,12.565,11.81,11.855,767704,0
2006-06-14,11.859,12.021,11.4,11.534,682678,0
2006-06-15,11.718,12.334,11.718,12.204,653924,0
2006-06-16,12.228,12.658,12.228,12.637,1510618,0
2006-06-19,12.725,12.941,12.686,12.852,841569,0
2006-06-20,12.852,13.17,12.816,13.056,622688,0
2006-06-21,13.031,13.731,13.016,13.562,1028729,0
2006-06-22,13.588,13.825,13.533,13.744,726555,0
2006-06-23,13.78,14.059,13.62,13.677,914205,0
2006-06-26,13.755,14.115,13.755,14.115,687638,0
2006-06-27,14.18,14.321,13.983,14.099,1286529,0
2006-06-28,14.118,14.339,14.099,14.259,551055,0
2006-06-29,14.343,14.934,14.321,14.543,1326189,0
2006-06-30,14.765,14.927,14.457,14.693,1792712,0
2006-07-03,14.806,15.082,14.744,14.886,527748,0
2006-07-05,14.744,14.906,14.367,14.471,1220094,0
2006-07-06,14.48,14.7,14.378,14.624,1151430,0
2006-07-07,14.624,14.624,14.363,14.471,1115488,0
2006-07-10,14.487,14.765,14.367,14.439,700529,0
2006-07-11,14.381,14.384,13.625,14.075,1207701,0
2006-07-12,14.11,14.118,13.723,13.731,831411,0
2006-07-13,13.635,13.78,13.385,13.454,1125403,0
2006-07-14,13.334,13.415,12.885,13.152,824721,0
2006-07-17,13.069,13.411,13.019,13.178,435293,0
2006-07-18,13.207,13.368,12.848,13.103,771423,0
2006-07-19,13.031,13.914,13.019,13.723,1513098,0
2006-07-20,13.723,13.974,13.574,13.635,1528714,0
2006-07-21,13.635,13.635,13.334,13.533,710199,0
2006-07-24,13.574,14.14,13.574,14.14,674003,0
2006-07-25,14.159,14.434,13.989,14.135,539151,0
2006-07-26,14.272,14.272,13.74,13.794,642030,0
2006-07-27,13.856,13.918,13.144,13.236,506182,0
2006-07-28,13.38,13.798,13.351,13.776,810835,0
2006-07-31,13.836,14.209,13.772,13.85,905531,0
2006-08-01,13.939,13.939,13.385,13.735,657645,0
2006-08-02,13.876,13.918,13.411,13.446,632858,0
2006-08-03,13.351,13.454,11.908,12.029,4368749,0
2006-08-04,12.284,12.479,11.788,11.9,1901532,0
2006-08-07,11.8,11.8,11.325,11.489,1348006,0
2006-08-08,11.66,11.66,11.334,11.461,1028229,0
2006-08-09,11.461,11.461,10.977,11.114,1682406,0
2006-08-10,11,11.196,10.946,11.057,1648936,0
2006-08-11,11.077,11.118,10.909,11.07,1266696,0
2006-08-14,11.053,11.155,10.981,11.094,762746,0
2006-08-15,11.126,11.502,11.046,11.436,2142479,0
2006-08-16,11.436,11.833,11.355,11.7,1542098,0
2006-08-17,11.7,11.742,11.604,11.687,929574,0
2006-08-18,11.692,11.8,11.579,11.71,403314,0
2006-08-21,11.7,11.71,11.428,11.685,525516,0
2006-08-22,11.617,11.71,11.502,11.54,296223,0
2006-08-23,11.545,11.549,11.295,11.445,782828,0
2006-08-24,11.449,11.449,10.897,10.897,966753,0
2006-08-25,10.901,10.991,10.859,10.893,594679,0
2006-08-28,10.831,11.15,10.775,10.812,993775,0
2006-08-29,10.912,11.336,10.859,11.336,1315779,0
2006-08-30,11.7,11.9,11.351,11.396,1826671,0
2006-08-31,11.347,11.517,11.264,11.291,611286,0
2006-09-01,11.291,11.522,11.17,11.396,526510,0
2006-09-05,11.385,11.537,11.38,11.409,570137,0
2006-09-06,11.409,11.409,11.126,11.162,402566,0
2006-09-07,11.074,11.456,11.062,11.215,1346020,0
2006-09-08,11.215,11.428,11.133,11.255,488583,0
2006-09-11,11.215,11.234,10.932,10.986,607566,0
2006-09-12,11.033,11.696,10.973,11.629,2068608,0
2006-09-13,11.65,11.687,11.428,11.513,680694,0
2006-09-14,11.517,11.622,11.303,11.449,1256290,0
2006-09-15,11.598,11.706,11.513,11.672,1090453,0
2006-09-18,11.617,11.982,11.507,11.939,956598,0
2006-09-19,11.93,12.263,11.746,11.975,733496,0
2006-09-20,12.006,12.426,11.916,12.36,705237,0
2006-09-21,12.448,12.58,12.178,12.387,1389655,0
2006-09-22,12.326,12.348,11.8,12.271,566171,0
2006-09-25,12.321,12.426,12.123,12.36,536426,0
2006-09-26,12.344,12.526,12.178,12.462,335389,0
2006-09-27,12.465,12.711,12.364,12.387,368851,0
2006-09-28,12.448,12.679,12.412,12.624,497012,0
2006-09-29,12.573,12.869,12.573,12.707,980643,0
2006-10-02,12.658,12.893,12.585,12.693,282092,0
2006-10-03,12.707,13.011,12.497,12.869,362906,0
2006-10-04,12.885,13.183,12.816,12.988,431820,0
2006-10-05,13.031,13.811,12.983,13.638,951633,0
2006-10-06,13.638,13.97,13.389,13.755,725809,0
2006-10-09,13.735,13.735,13.368,13.547,642030,0
2006-10-10,13.798,14.068,13.707,14.032,2070102,0
2006-10-11,14.032,14.032,13.446,13.533,389675,0
2006-10-12,13.677,13.958,13.677,13.91,632361,0
2006-10-13,13.918,14.084,13.785,14.039,577578,0
2006-10-16,14.14,14.231,14.039,14.144,928091,0
2006-10-17,14.118,14.118,13.592,13.776,846777,0
2006-10-18,13.918,14.122,13.821,13.961,883962,0
2006-10-19,14.047,14.159,13.979,14.018,707966,0
2006-10-20,14.079,14.079,13.603,13.628,290272,0
2006-10-23,13.574,13.798,13.432,13.651,389675,0
2006-10-24,13.574,14.118,13.557,14.079,670531,0
2006-10-25,14.023,14.421,13.841,14.172,604593,0
2006-10-26,14.177,14.197,13.836,14.099,683422,0
2006-10-27,14.099,14.126,13.868,14.088,658387,0
2006-10-30,14.14,14.224,13.876,14.224,665079,0
2006-10-31,14.231,14.346,13.85,13.958,693089,0
2006-11-01,14.032,14.032,13.003,13.108,1466743,0
2006-11-02,12.607,12.816,12.465,12.702,2536122,0
2006-11-03,12.404,12.51,12.062,12.338,2092157,0
2006-11-06,12.422,12.994,12.422,12.941,994762,0
2006-11-07,12.889,13.21,12.748,13.052,1085740,0
2006-11-08,12.869,13.249,12.828,13.174,730025,0
2006-11-09,13.16,13.163,12.974,13.116,569393,0
2006-11-10,13.116,13.495,13.111,13.441,436035,0
2006-11-13,13.446,13.716,13.38,13.608,700774,0
2006-11-14,13.616,14.005,13.522,14.005,502959,0
2006-11-15,14.005,14.467,13.897,13.902,751098,0
2006-11-16,13.905,13.939,13.517,13.603,605091,0
2006-11-17,13.608,13.828,13.479,13.819,820751,0
2006-11-20,13.819,13.965,13.651,13.918,657395,0
2006-11-21,13.996,14.027,13.794,14.027,599143,0
2006-11-22,13.974,14.115,13.672,13.759,670780,0
2006-11-24,13.716,13.755,13.554,13.677,346295,0
2006-11-27,13.655,13.655,13.347,13.479,744156,0
2006-11-28,13.394,13.542,13.129,13.31,1324454,0
2006-11-29,13.273,14.01,13.273,13.599,2173717,0
2006-11-30,15.23,15.632,15.02,15.45,6548658,0
2006-12-01,15.531,15.653,15.277,15.459,1050543,0
2006-12-04,15.6,15.998,15.6,15.72,1783792,0
2006-12-05,15.761,15.809,15.261,15.399,1981105,0
2006-12-06,15.359,15.392,15.13,15.134,652438,0
2006-12-07,15.23,15.426,15.029,15.406,1565151,0
2006-12-08,15.346,15.41,15.047,15.333,1615474,0
2006-12-11,15.392,15.612,15.254,15.459,911976,0
2006-12-12,15.459,15.709,15.397,15.579,1434764,0
2006-12-13,15.734,15.813,15.464,15.573,2179907,0
2006-12-14,15.573,15.895,15.531,15.725,940728,0
2006-12-15,15.956,16.127,15.796,15.854,1026992,0
2006-12-18,15.956,16.04,15.379,15.481,725567,0
2006-12-19,15.481,15.881,15.45,15.857,926846,0
2006-12-20,15.835,16.049,15.766,16.049,795473,0
2006-12-21,16.134,16.275,15.861,15.936,1162836,0
2006-12-22,15.902,16.165,15.895,16.102,666072,0
2006-12-26,16.102,16.123,15.766,15.959,1207457,0
2006-12-27,16.035,16.052,15.915,15.944,475449,0
2006-12-28,15.936,16.018,15.778,15.902,356956,0
2006-12-29,15.869,16.001,15.561,15.561,294241,0
2007-01-03,15.587,15.923,15.587,15.761,1510374,0
2007-01-04,15.709,15.941,15.576,15.725,569393,0
2007-01-05,15.681,15.72,15.103,15.182,552291,0
2007-01-08,15.222,15.383,15.086,15.213,473216,0
2007-01-09,15.213,15.288,14.778,15.034,944946,0
2007-01-10,15.006,15.653,14.895,15.582,1039633,0
2007-01-11,15.782,15.873,15.628,15.688,462312,0
2007-01-12,15.667,15.931,15.667,15.899,243920,0
2007-01-16,15.936,16.165,15.688,15.899,380754,0
2007-01-17,15.895,16.09,15.857,15.861,767458,0
2007-01-18,15.895,16.238,15.796,15.936,2146690,0
2007-01-19,15.895,15.927,15.676,15.835,524531,0
2007-01-22,16.035,16.759,16.018,16.596,1665047,0
2007-01-23,16.92,16.943,16.181,16.238,960310,0
2007-01-24,16.238,16.358,16.056,16.127,1143251,0
2007-01-25,16.127,16.192,15.423,15.54,529484,0
2007-01-26,15.573,15.661,15.388,15.434,707966,0
2007-01-29,15.531,15.557,15.37,15.49,606331,0
2007-01-30,15.49,15.899,15.419,15.84,919413,0
2007-01-31,15.84,16.313,15.759,16.173,1209436,0
2007-02-01,16.177,16.56,16.073,16.486,751588,0
2007-02-02,16.486,16.659,16.403,16.549,811584,0
2007-02-05,16.378,16.407,15.995,16.338,950392,0
2007-02-06,16.33,16.549,16.23,16.516,605587,0
2007-02-07,16.569,16.766,16.33,16.693,711188,0
2007-02-08,16.634,17.531,16.631,17.464,1703472,0
2007-02-09,17.468,17.501,16.79,16.89,2367811,0
2007-02-12,16.851,16.871,16.591,16.737,1173803,0
2007-02-13,16.823,17.068,16.823,16.965,359683,0
2007-02-14,16.986,17.06,16.728,16.781,505571,0
2007-02-15,16.781,16.936,16.68,16.859,352746,0
2007-02-16,16.864,17.06,16.781,17.05,336379,0
2007-02-20,16.965,17.311,16.826,17.241,659130,0
2007-02-21,17.167,17.331,17.068,17.314,359683,0
2007-02-22,17.307,17.345,16.923,16.947,1056491,0
2007-02-23,16.902,16.995,16.703,16.794,1089958,0
2007-02-26,16.803,16.976,16.794,16.871,886688,0
2007-02-27,16.943,17.233,16.25,16.25,1109289,0
2007-02-28,16.297,16.346,15.998,16.134,839592,0
2007-03-01,16.134,16.378,15.725,16.11,1230940,0
2007-03-02,16.014,16.267,15.746,15.782,701767,0
2007-03-05,15.782,15.782,15.2,15.23,1560691,0
2007-03-06,15.35,15.6,15.238,15.477,950148,0
2007-03-07,15.495,15.995,15.473,15.952,1074336,0
2007-03-08,16.014,16.117,15.75,15.782,794227,0
2007-03-09,15.873,16.035,15.716,15.941,500482,0
2007-03-12,15.902,16.596,15.902,16.459,1135070,0
2007-03-13,16.437,16.499,16.139,16.362,1285786,0
2007-03-14,16.297,16.516,16.076,16.381,695815,0
2007-03-15,16.398,16.713,16.389,16.525,686897,0
2007-03-16,16.528,16.535,16.353,16.481,501225,0
2007-03-19,16.583,17.045,16.516,16.94,850250,0
2007-03-20,16.943,17.212,16.798,17.167,725809,0
2007-03-21,17.146,17.35,16.96,17.245,949406,0
2007-03-22,17.287,17.459,16.886,17.428,577826,0
2007-03-23,17.345,17.828,17.345,17.794,674003,0
2007-03-26,17.939,18.036,17.032,17.262,1638279,0
2007-03-27,17.262,17.446,17.103,17.169,683921,0
2007-03-28,17.024,17.341,16.96,17.266,824721,0
2007-03-29,17.327,17.59,16.842,17.076,1216380,0
2007-03-30,16.415,17.353,16.338,17.028,1954333,0
2007-04-02,17.024,17.143,16.886,17.103,938498,0
2007-04-03,17.138,17.366,17.129,17.237,831411,0
2007-04-04,17.336,17.408,16.976,17.012,700529,0
2007-04-05,17.769,17.769,17.076,17.3,698543,0
2007-04-09,17.388,17.412,16.89,16.96,921884,0
2007-04-10,16.986,17.3,16.986,17.129,527008,0
2007-04-11,17.103,17.103,16.846,17.003,510401,0
2007-04-12,17.064,17.287,16.773,17.226,498001,0
2007-04-13,17.226,17.237,16.819,16.89,458839,0
2007-04-16,16.923,17.125,16.923,17.12,361916,0
2007-04-17,17.096,17.125,16.931,17.084,495526,0
2007-04-18,17.028,17.041,16.464,16.474,655659,0
2007-04-19,16.394,16.398,16.044,16.106,905280,0
2007-04-20,16.326,16.54,16.226,16.478,1271905,0
2007-04-23,16.459,16.759,16.459,16.703,1015343,0
2007-04-24,16.742,16.762,16.279,16.398,476688,0
2007-04-25,16.441,16.471,16.185,16.279,400092,0
2007-04-26,16.218,16.254,15.952,16.238,366876,0
2007-04-27,16.238,16.262,16.018,16.177,431323,0
2007-04-30,16.535,16.535,15.636,15.636,542870,0
2007-05-01,15.591,15.6,15.209,15.499,814795,0
2007-05-02,15.49,15.899,15.49,15.636,494529,0
2007-05-03,15.591,15.701,15.402,15.486,916683,0
2007-05-04,15.49,15.531,15.204,15.258,690114,0
2007-05-07,15.419,16.627,15.419,15.464,702758,0
2007-05-08,15.434,15.45,15.243,15.286,685408,0
2007-05-09,15.251,15.568,15.226,15.477,757044,0
2007-05-10,15.379,16.076,15.157,15.676,1115983,0
2007-05-11,15.729,15.813,15.182,15.359,660124,0
2007-05-14,15.316,15.32,14.841,15.029,961052,0
2007-05-15,14.961,15.174,14.443,14.475,1210680,0
2007-05-16,14.439,14.579,14.235,14.563,1241416,0
2007-05-17,14.563,14.628,14.381,14.434,1043354,0
2007-05-18,14.417,14.802,14.374,14.615,1565190,0
2007-05-21,14.464,15.277,14.452,15.144,1909722,0
2007-05-22,15.177,15.796,15.177,15.512,1643484,0
2007-05-23,15.561,15.754,15.251,15.329,2078774,0
2007-05-24,15.301,15.596,15.016,15.09,1055500,0
2007-05-25,15.13,15.316,15.062,15.254,433308,0
2007-05-29,15.254,15.254,14.793,15.161,1093423,0
2007-05-30,15.152,15.23,14.961,15.222,992784,0
2007-05-31,15.41,15.47,15.226,15.419,1159366,0
2007-06-01,15.45,15.657,15.439,15.495,1167792,0
2007-06-04,15.43,15.573,15.045,15.13,920898,0
2007-06-05,15.13,15.13,14.728,14.927,1410473,0
2007-06-06,14.906,14.906,14.628,14.749,983786,0
2007-06-07,15.531,15.531,14.475,14.491,2323437,0
2007-06-08,14.487,14.781,14.202,14.619,1045257,0
2007-06-11,14.219,14.4,14.135,14.304,1088964,0
2007-06-12,14.304,14.318,13.74,13.798,2478858,0
2007-06-13,13.897,14.135,13.789,14.079,1745505,0
2007-06-14,14.118,14.213,13.889,13.947,1546317,0
2007-06-15,14.219,14.641,14.153,14.209,1528960,0
2007-06-18,14.288,14.882,14.288,14.757,1157132,0
2007-06-19,14.717,14.717,14.426,14.543,604593,0
2007-06-20,14.604,14.7,14.064,14.108,814054,0
2007-06-21,14.079,14.118,13.846,14.051,1479386,0
2007-06-22,14.059,14.269,13.939,14.217,1493016,0
2007-06-25,14.217,14.249,13.856,13.922,726305,0
2007-06-26,13.943,14.018,13.499,13.625,1336105,0
2007-06-27,13.625,14.391,13.454,14.256,1344035,0
2007-06-28,14.206,14.417,14.118,14.231,503955,0
2007-06-29,14.28,14.363,13.755,14.047,1016088,0
2007-07-02,14.209,14.235,13.979,14.079,556258,0
2007-07-03,14.047,14.051,13.889,13.943,336138,0
2007-07-05,14.027,14.126,13.934,14.071,595176,0
2007-07-06,14.118,14.563,14.055,14.346,707220,0
2007-07-09,14.391,14.412,14.084,14.099,907017,0
2007-07-10,14.018,14.184,13.759,13.931,1280084,0
2007-07-11,13.918,14.153,13.856,13.939,779850,0
2007-07-12,14.059,14.339,14.001,14.252,1029223,0
2007-07-13,14.277,14.593,14.197,14.534,661110,0
2007-07-16,14.521,14.721,14.37,14.548,957831,0
2007-07-17,14.552,14.6,14.384,14.471,773654,0
2007-07-18,14.363,14.552,14.363,14.412,1270666,0
2007-07-19,14.965,15.49,14.965,15.419,1968960,0
2007-07-20,15.388,15.388,14.717,14.828,1058972,0
2007-07-23,14.866,15.222,14.696,14.828,1313797,0
2007-07-24,14.666,14.689,14.115,14.217,1059216,0
2007-07-25,14.202,14.51,13.939,13.983,1048312,0
2007-07-26,13.836,13.918,13.215,13.372,1213155,0
2007-07-27,13.281,13.432,12.763,12.893,1527226,0
2007-07-30,12.838,13.183,12.711,13.041,1298672,0
2007-07-31,13.219,13.526,13.108,13.411,2616440,0
2007-08-01,13.454,13.511,13.047,13.446,1117218,0
2007-08-02,13.454,13.922,13.167,13.574,2275347,0
2007-08-03,13.595,13.616,12.698,12.702,1261491,0
2007-08-06,12.748,13.432,12.518,13.394,1471696,0
2007-08-07,13.281,13.769,13.224,13.554,1542601,0
2007-08-08,13.628,14.721,13.599,13.806,2151401,0
2007-08-09,13.716,14.448,13.49,13.819,2648667,0
2007-08-10,13.677,13.825,12.707,13.103,1905497,0
2007-08-13,13.152,13.511,12.326,12.869,1877238,0
2007-08-14,13.228,13.398,12.551,12.805,1502437,0
2007-08-15,12.763,12.878,12.555,12.819,1633076,0
2007-08-16,12.812,13.007,12.38,12.819,1061200,0
2007-08-17,13.461,13.616,12.819,13.461,1034925,0
2007-08-20,13.465,13.785,13.337,13.45,695565,0
2007-08-21,13.411,13.632,13.125,13.441,455366,0
2007-08-22,13.394,13.603,12.941,13.178,1782301,0
2007-08-23,13.16,13.351,12.565,12.619,1176963,0
2007-08-24,12.682,12.979,12.666,12.933,702009,0
2007-08-27,12.918,13.024,12.228,12.383,871565,0
2007-08-28,12.383,12.404,11.921,12.009,1209191,0
2007-08-29,12.025,12.303,11.81,12.178,1351970,0
2007-08-30,12.204,12.611,12.025,12.252,1163332,0
2007-08-31,12.383,12.51,12.045,12.284,738702,0
2007-09-04,12.293,12.768,12.293,12.539,1692816,0
2007-09-05,11.78,12.228,11.493,11.622,3665987,0
2007-09-06,11.7,12.021,11.432,11.545,1655631,0
2007-09-07,11.336,11.461,11.057,11.2,1855431,0
2007-09-10,11.203,11.207,10.61,10.812,2636770,0
2007-09-11,10.932,10.977,10.851,10.964,1421878,0
2007-09-12,10.932,10.991,10.649,10.658,707712,0
2007-09-13,10.667,10.951,10.658,10.797,618232,0
2007-09-14,10.649,10.921,10.61,10.793,983119,0
2007-09-17,10.762,11.037,10.762,10.877,1387174,0
2007-09-18,10.893,11.685,10.812,11.554,1105326,0
2007-09-19,11.7,12.071,11.626,11.731,1256039,0
2007-09-20,11.68,11.819,11.376,11.445,652438,0
2007-09-21,11.554,11.554,11.295,11.338,841569,0
2007-09-24,11.308,11.4,11.07,11.162,598396,0
2007-09-25,11.07,11.07,10.745,10.754,558737,0
2007-09-26,10.816,10.912,10.784,10.851,738204,0
2007-09-27,10.973,10.973,10.592,10.671,518824,0
2007-09-28,10.667,10.745,10.109,10.154,847027,0
2007-10-01,10.23,10.338,9.973,10.32,1003443,0
2007-10-02,10.327,10.511,10.327,10.484,850995,0
2007-10-03,10.385,10.615,10.338,10.584,821495,0
2007-10-04,10.69,10.767,10.535,10.61,1026001,0
2007-10-05,10.712,10.771,10.535,10.564,1529705,0
2007-10-08,10.567,10.567,10.237,10.463,584763,0
2007-10-09,10.493,10.567,10.097,10.171,1055749,0
2007-10-10,10.081,10.184,9.997,10.125,2164048,0
2007-10-11,10.167,10.329,10.056,10.2,1107307,0
2007-10-12,10.171,10.175,9.686,9.868,1512851,0
2007-10-15,9.801,9.915,9.682,9.755,531964,0
2007-10-16,9.71,9.777,9.61,9.674,636816,0
2007-10-17,9.806,9.879,9.503,9.56,1007907,0
2007-10-18,9.4601,9.52,9.1538,9.3036,1852455,0
2007-10-19,9.2571,9.4344,9.2213,9.2998,2355171,0
2007-10-22,9.2173,9.3398,9.1788,9.2948,1111025,0
2007-10-23,9.3858,9.3907,9.0321,9.331,1387675,0
2007-10-24,9.2911,9.895,9.2687,9.857,1796678,0
2007-10-25,9.903,10.114,9.845,10.093,1591677,0
2007-10-26,9.015,9.758,8.8708,9.1616,5204618,0
2007-10-29,9.175,9.2523,8.786,8.8874,1360650,0
2007-10-30,8.8958,9.1117,8.8755,8.9878,1091942,0
2007-10-31,9.0575,9.15,8.9357,9.0774,1102846,0
2007-11-01,8.9357,9.1156,8.6738,8.7094,951880,0
2007-11-02,8.7823,8.8755,8.5242,8.6579,926846,0
2007-11-05,8.6128,8.6984,8.3628,8.6209,824468,0
2007-11-06,8.6738,8.6939,8.4721,8.682,939490,0
2007-11-07,8.5838,8.6,8.1853,8.3266,1312808,0
2007-11-08,8.1286,8.5885,7.8946,8.5205,3001655,0
2007-11-09,8.4316,8.5646,8.1167,8.4998,916436,0
2007-11-12,8.5079,9.2737,8.5079,9.1365,2499945,0
2007-11-13,9.2106,9.832,9.2106,9.63,730793,0
2007-11-14,9.674,10.036,9.2861,9.328,944195,0
2007-11-15,9.2445,9.3124,9.0453,9.0927,533696,0
2007-11-16,9.0975,9.1414,8.8229,9.0889,1042361,0
2007-11-19,9.0927,9.0927,8.4758,8.6738,1495498,0
2007-11-20,8.6531,8.7777,8.407,8.5205,907266,0
2007-11-21,8.3951,8.5323,8.2294,8.2337,929574,0
2007-11-23,8.3989,8.7777,8.3544,8.754,270690,0
2007-11-26,8.7012,8.7211,8.0119,8.0722,955109,0
2007-11-27,8.0481,8.6531,8.0481,8.5681,1174981,0
2007-11-28,8.6209,9.1013,8.6209,9.0369,841569,0
2007-11-29,8.9718,9.0066,8.6,8.6774,588976,0
2007-11-30,8.8346,9.3584,8.8193,9.0736,1296199,0
2007-12-03,8.9764,9.0115,8.5838,8.5838,618477,0
2007-12-04,8.5323,8.576,8.3304,8.3385,725317,0
2007-12-05,9.3584,9.4522,8.6494,8.6855,3078118,0
2007-12-06,8.9478,8.9478,8.56,8.6367,1584464,0
2007-12-07,8.3426,8.5475,8.2742,8.379,1630190,0
2007-12-10,8.4151,8.5163,8.2377,8.3466,860188,0
2007-12-11,8.3507,8.387,8.0522,8.157,1188615,0
2007-12-12,8.3669,8.576,8.0277,8.177,773017,0
2007-12-13,8.1085,8.282,8.0241,8.1045,913459,0
2007-12-14,8.0277,8.0277,7.4148,7.4429,3073833,0
2007-12-17,7.3825,7.5359,7.0596,7.0759,1423654,0
2007-12-18,7.1484,7.4872,6.9991,7.4671,1348247,0
2007-12-19,7.4267,7.5801,7.0033,7.0677,1986842,0
2007-12-20,7.1322,7.1322,6.9752,7.0072,1022281,0
2007-12-21,7.1403,7.334,6.979,7.0192,901810,0
2007-12-24,7.0919,7.1443,7.0192,7.0394,276146,0
2007-12-26,7.0394,7.1242,6.9306,7.0192,484014,0
2007-12-27,7.0192,7.1322,6.9184,6.9184,629631,0
2007-12-28,6.979,7.8624,6.9306,7.6688,1605535,0
2007-12-31,7.665,7.7171,7.4028,7.5681,982377,0
2008-01-02,7.5437,7.6972,7.0274,7.0637,1406807,0
2008-01-03,7.0637,7.1686,6.8782,6.9469,851983,0
2008-01-04,6.8901,6.9708,6.5877,6.9386,1270291,0
2008-01-07,6.9589,7.4227,6.9022,7.338,1741401,0
2008-01-08,7.4106,7.6245,7.3219,7.4429,1471453,0
2008-01-09,7.4267,7.5922,7.1847,7.5638,1233730,0
2008-01-10,7.4591,7.5033,7.1565,7.2452,1736988,0
2008-01-11,7.1726,7.2331,6.8582,7.0475,1889135,0
2008-01-14,7.0677,7.2088,6.9991,7.1242,1129864,0
2008-01-15,7.0192,7.0192,6.4304,6.5312,1306855,0
2008-01-16,6.4626,6.9064,6.4425,6.6966,1131538,0
2008-01-17,6.6926,6.8258,6.4545,6.5434,772597,0
2008-01-18,6.4747,6.8985,6.354,6.4141,1466446,0
2008-01-22,6.1602,6.9386,5.9383,6.7854,2229903,0
2008-01-23,6.6966,7.2331,6.5877,7.0718,2116698,0
2008-01-24,7.1282,7.5199,7.1001,7.463,1915667,0
2008-01-25,7.4671,7.7252,7.0353,7.1767,1087233,0
2008-01-28,7.2008,7.4591,7.0155,7.4066,727791,0
2008-01-29,7.4953,7.5963,7.1726,7.2613,761257,0
2008-01-30,7.221,7.4187,6.979,7.1443,1371181,0
2008-01-31,7.0155,7.6123,6.9507,7.4469,1110037,0
2008-02-01,7.5033,8.161,7.4712,8.0644,1596265,0
2008-02-04,7.9995,8.1126,7.5437,7.665,724460,0
2008-02-05,7.5033,7.6972,7.2008,7.2252,975341,0
2008-02-06,7.2855,7.6083,7.0557,7.2855,1079542,0
2008-02-07,7.1001,7.9995,7.1001,7.8101,1195257,0
2008-02-08,7.8142,8.0361,7.6285,7.7818,798820,0
2008-02-11,7.8018,7.9311,7.4309,7.8263,649210,0
2008-02-12,7.8866,8.2577,7.7456,8.0197,1088511,0
2008-02-13,8.149,8.1892,7.8341,8.0644,711049,0
2008-02-14,8.1448,8.2458,7.8787,8.0321,756549,0
2008-02-15,8.0197,8.0681,7.7133,7.8341,900323,0
2008-02-19,7.9716,8.0441,7.8584,7.9754,403314,0
2008-02-20,7.9071,8.2497,7.8666,8.2337,538409,0
2008-02-21,8.2941,8.3466,7.6325,7.6972,585310,0
2008-02-22,7.6972,7.8341,7.5638,7.7534,568650,0
2008-02-25,7.9917,7.9917,7.6123,7.665,685158,0
2008-02-26,7.5963,7.8624,7.5114,7.7938,585505,0
2008-02-27,7.7093,8.2941,7.7049,7.935,529484,0
2008-02-28,7.8341,7.8866,7.5478,7.6769,342577,0
2008-02-29,7.6565,7.6565,7.2613,7.3461,586005,0
2008-03-03,7.4106,7.4106,6.9829,7.0353,869330,0
2008-03-04,6.9631,6.9631,6.8095,6.8177,1000229,0
2008-03-05,6.9022,6.9669,6.6846,6.862,506182,0
2008-03-06,6.842,6.842,6.4949,6.523,1056617,0
2008-03-07,6.4626,6.6684,6.3617,6.5595,529121,0
2008-03-10,6.6361,6.6643,6.0714,6.1077,681932,0
2008-03-11,6.2973,6.523,6.2692,6.4226,796207,0
2008-03-12,6.4343,6.5391,6.2086,6.2569,505935,0
2008-03-13,6.1198,6.6039,5.9704,6.4022,1232244,0
2008-03-14,6.4707,6.5273,6.156,6.2247,407640,0
2008-03-17,6.031,6.3981,6.0148,6.0671,529484,0
2008-03-18,6.2286,6.7127,6.0955,6.6805,891865,0
2008-03-19,6.6322,6.842,6.4747,6.5192,366619,0
2008-03-20,6.8782,7.1604,6.6643,7.1484,1134329,0
2008-03-24,7.1646,7.4833,7.0475,7.4066,751527,0
2008-03-25,7.4106,7.7414,7.2008,7.4429,680865,0
2008-03-26,7.4591,7.5114,6.9669,7.0797,1347182,0
2008-03-27,6.2569,6.4545,5.2239,5.3815,9792568,0
2008-03-28,5.2644,5.6072,5.0912,5.4421,3998242,0
2008-03-31,5.5265,5.5265,5.1637,5.2239,2527453,0
2008-04-01,5.2929,5.6033,5.2442,5.4499,2310511,0
2008-04-02,5.4499,5.5309,5.2484,5.345,2658110,0
2008-04-03,5.2766,5.2965,5.1758,5.2122,1579181,0
2008-04-04,5.1718,5.5188,5.1718,5.2403,2232691,0
2008-04-07,5.3895,5.6478,5.2644,5.4058,2269075,0
2008-04-08,5.4499,5.4543,5.1677,5.2038,1213625,0
2008-04-09,5.2239,5.2362,4.8893,4.9619,1903406,0
2008-04-10,4.95,5.0668,4.9095,4.9619,2205940,0
2008-04-11,4.9135,4.9216,4.7844,4.8006,1866459,0
2008-04-14,4.8653,4.8653,4.6229,4.74,3630945,0
2008-04-15,4.7885,4.833,4.6393,4.7765,1619368,0
2008-04-16,4.8209,5.0548,4.74,5.0183,1211077,0
2008-04-17,5.0063,5.2644,4.8409,5.1758,1241092,0
2008-04-18,5.3251,5.3738,5.2002,5.305,1627642,0
2008-04-21,5.2886,5.305,5.1637,5.1836,510428,0
2008-04-22,5.1435,5.2282,5.0789,5.2038,1141795,0
2008-04-23,5.2122,5.5105,5.0668,5.4459,1960164,0
2008-04-24,5.4582,5.8413,5.4175,5.7931,2122166,0
2008-04-25,5.8496,6.1198,5.8133,6.0511,1348099,0
2008-04-28,6.0511,6.2491,5.7972,6.0995,2754845,0
2008-04-29,6.1038,6.3778,6.0671,6.3217,1717784,0
2008-04-30,6.3819,6.3819,6.0874,6.1842,2083543,0
2008-05-01,6.1602,6.3132,6.0834,6.1198,1378997,0
2008-05-02,6.1964,6.2368,6.1119,6.156,706620,0
2008-05-05,6.1399,6.2527,6.0511,6.1644,681619,0
2008-05-06,6.1478,6.1644,6.0029,6.0552,1290379,0
2008-05-07,6.0633,6.1441,5.8212,5.8778,1248096,0
2008-05-08,5.4459,5.5911,5.1314,5.5226,3174173,0
2008-05-09,5.5671,5.5671,5.3251,5.4015,1179185,0
2008-05-12,5.3895,5.571,5.333,5.5026,1005142,0
2008-05-13,5.5026,5.6195,5.4015,5.4905,692079,0
2008-05-14,5.4782,5.6072,5.4782,5.5549,768936,0
2008-05-15,5.5549,5.6597,5.4381,5.6519,929363,0
2008-05-16,5.6559,5.6559,5.3855,5.6155,788753,0
2008-05-19,5.6235,5.68,5.5309,5.6195,1218825,0
2008-05-20,5.6114,5.6275,5.5309,5.5387,840458,0
2008-05-21,5.5265,5.579,5.2847,5.333,1056962,0
2008-05-22,5.3089,5.5428,5.305,5.4058,988042,0
2008-05-23,5.3935,5.4058,5.2323,5.3652,640350,0
2008-05-27,5.345,5.5953,5.3413,5.5265,699195,0
2008-05-28,5.5752,5.7729,5.5752,5.7607,879739,0
2008-05-29,5.7687,5.9503,5.5631,5.8897,1195324,0
2008-05-30,5.8695,6.0229,5.777,5.9583,737153,0
2008-06-02,5.9867,5.9867,5.7484,5.9461,724244,0
2008-06-03,5.9786,6.0189,5.7729,5.8735,676522,0
2008-06-04,5.8615,5.8818,5.6397,5.7043,1455114,0
2008-06-05,5.7566,5.9743,5.7566,5.9666,1591052,0
2008-06-06,5.9383,5.9824,5.6437,5.6559,859860,0
2008-06-09,5.6597,5.7246,5.3772,5.4742,1591814,0
2008-06-10,5.4139,5.5752,5.3212,5.547,913798,0
2008-06-11,5.5349,5.5833,5.3251,5.3738,805360,0
2008-06-12,5.4381,5.7202,5.3976,5.5026,1078560,0
2008-06-13,5.5631,5.664,5.4824,5.6437,904400,0
2008-06-16,5.6397,5.7122,5.547,5.68,594193,0
2008-06-17,5.7082,5.9383,5.5265,5.8576,1165710,0
2008-06-18,5.805,5.8576,5.4058,5.5874,715963,0
2008-06-19,5.5833,5.6559,5.547,5.6155,835753,0
2008-06-20,5.571,5.6072,5.3935,5.426,1254616,0
2008-06-23,5.4742,5.5026,5.2563,5.3212,765467,0
2008-06-24,5.2886,5.4381,5.1515,5.3615,1576681,0
2008-06-25,5.3738,5.6519,5.349,5.4499,602598,0
2008-06-26,5.349,5.3694,5.0426,5.0951,737909,0
2008-06-27,5.1435,5.1435,4.9015,5.099,1088534,0
2008-06-30,5.075,5.075,4.6554,4.7521,2064968,0
2008-07-01,4.6876,4.8814,4.5303,4.8451,1601056,0
2008-07-02,4.8451,4.8975,4.5506,4.607,1215392,0
2008-07-03,4.6271,4.7039,4.5424,4.5707,441572,0
2008-07-07,4.6271,4.6352,4.3811,4.4457,1680750,0
2008-07-08,4.4417,4.8168,4.4293,4.8045,1385418,0
2008-07-09,4.7844,4.8693,4.72,4.7561,1428370,0
2008-07-10,4.7805,4.8247,4.502,4.5387,1058788,0
2008-07-11,4.4617,4.5225,4.2358,4.357,1248198,0
2008-07-14,4.3772,4.498,4.1067,4.2679,1305551,0
2008-07-15,4.1875,4.4053,4.0744,4.3004,998652,0
2008-07-16,4.3124,4.728,4.2883,4.7077,1188582,0
2008-07-17,4.7362,4.9902,4.607,4.9659,755922,0
2008-07-18,4.95,5.0548,4.7484,4.8532,700732,0
2008-07-21,4.8089,4.9581,4.7805,4.8209,443595,0
2008-07-22,4.744,5.1637,4.6716,5.1637,631105,0
2008-07-23,5.1597,5.5752,5.1033,5.4015,1995596,0
2008-07-24,5.4339,5.4702,5.0548,5.1758,893788,0
2008-07-25,5.2484,5.4459,5.1354,5.1637,1032119,0
2008-07-28,5.1234,5.2203,4.7765,4.8045,950854,0
2008-07-29,4.8367,5.2847,4.8367,5.2081,969035,0
2008-07-30,5.2239,5.4459,5.188,5.4459,898353,0
2008-07-31,5.3129,5.5066,5.2847,5.4499,538361,0
2008-08-01,5.5105,5.6072,5.2687,5.4985,526846,0
2008-08-04,5.5066,5.5833,5.1597,5.2203,1163693,0
2008-08-05,5.2886,5.5188,5.2606,5.4742,972674,0
2008-08-06,5.4905,5.6155,5.3129,5.3738,1094640,0
2008-08-07,5.6397,5.6397,5.0507,5.083,1632196,0
2008-08-08,5.1191,5.8292,5.099,5.6519,1960170,0
2008-08-11,5.668,6.0511,5.6437,5.9867,4219248,0
2008-08-12,6.0106,6.1316,5.7848,5.902,1541714,0
2008-08-13,5.9217,5.9422,5.4782,5.7484,1581973,0
2008-08-14,5.7484,6.1038,5.7484,5.9666,1795649,0
2008-08-15,6.0596,6.2608,5.9217,6.0106,1468892,0
2008-08-18,6.0511,6.1923,5.8133,5.8615,1202564,0
2008-08-19,5.777,5.8254,5.5631,5.5953,387984,0
2008-08-20,5.6519,5.801,5.5226,5.579,524415,0
2008-08-21,5.5026,5.6879,5.4543,5.5549,407803,0
2008-08-22,5.5226,5.9786,5.5226,5.8858,679727,0
2008-08-25,5.8695,5.8818,5.6841,5.7648,473873,0
2008-08-26,5.7972,5.9824,5.7484,5.8375,1058004,0
2008-08-27,5.8818,6.1923,5.8657,6.031,1833081,0
2008-08-28,6.5836,6.5836,5.551,5.898,3120834,0
2008-08-29,5.8858,6.0071,5.7566,5.8615,1074711,0
2008-09-02,6.0511,6.2408,5.7324,5.8858,2154827,0
2008-09-03,5.8858,6.1399,5.8171,6.035,1025064,0
2008-09-04,5.9704,6.1316,5.9099,6.0995,2176241,0
2008-09-05,6.0633,6.2608,6.0106,6.1804,927416,0
2008-09-08,6.4425,6.4707,6.1478,6.3903,1546763,0
2008-09-09,6.3903,6.4304,6.0915,6.1316,1960358,0
2008-09-10,6.1399,6.1923,5.801,6.0754,1879781,0
2008-09-11,5.9824,6.1077,5.805,6.0754,1662585,0
2008-09-12,5.9624,6.1198,5.8292,5.9547,897700,0
2008-09-15,5.7,5.9666,5.579,5.579,809513,0
2008-09-16,5.3895,5.6033,5.075,5.547,1417946,0
2008-09-17,5.4662,5.5309,5.2726,5.3615,1362931,0
2008-09-18,5.4782,5.7484,5.3694,5.7283,1650287,0
2008-09-19,6.168,6.2328,5.918,6.0633,2018494,0
2008-09-22,5.9786,6.1077,5.6235,5.6841,684228,0
2008-09-23,5.6397,5.7202,5.2965,5.4621,1121061,0
2008-09-24,5.5066,5.7931,5.333,5.6155,624604,0
2008-09-25,5.668,6.1602,5.5428,5.9906,1035887,0
2008-09-26,5.9948,6.0268,5.7729,6.0229,903807,0
2008-09-29,5.8292,5.9461,5.4782,5.4863,938282,0
2008-09-30,5.6155,5.6155,5.3212,5.5265,852269,0
2008-10-01,5.4543,5.6072,5.426,5.5874,436871,0
2008-10-02,5.5188,5.7202,5.2081,5.3129,639878,0
2008-10-03,5.4381,5.4381,4.8975,4.8975,746897,0
2008-10-06,4.8409,5.305,4.5586,5.2687,1899168,0
2008-10-07,5.3574,5.3574,4.8451,5.1234,1436162,0
2008-10-08,4.6755,5.1515,4.5626,5.0426,3392592,0
2008-10-09,5.0588,5.1435,4.2116,4.2962,1521978,0
2008-10-10,4.038,5.1918,3.8446,4.9015,2464379,0
2008-10-13,5.349,5.4298,4.9216,5.2122,1030046,0
2008-10-14,5.2563,5.3372,4.6958,4.9135,918343,0
2008-10-15,4.8568,4.9135,4.1431,4.2721,1054705,0
2008-10-16,4.3165,4.6434,3.6994,4.6393,893329,0
2008-10-17,4.4293,4.9941,4.3689,4.8168,783276,0
2008-10-20,4.8853,5.1191,4.8853,5.075,745230,0
2008-10-21,4.9902,5.2806,4.9902,5.0912,562535,0
2008-10-22,4.9337,5.0627,4.3689,4.5387,944871,0
2008-10-23,4.5989,4.6229,4.1956,4.4293,1189424,0
2008-10-24,4.03,4.5464,4.03,4.3004,971805,0
2008-10-27,4.2318,4.3489,4.0744,4.2358,1260531,0
2008-10-28,4.4336,4.4336,4.0342,4.1471,2102574,0
2008-10-29,4.1593,4.5342,4.1027,4.4374,1139439,0
2008-10-30,4.4779,5.0468,4.4779,5.0468,706140,0
2008-10-31,5.0507,5.3372,4.9741,5.2162,948935,0
2008-11-03,5.2038,5.329,4.6473,4.8289,1187784,0
2008-11-04,4.9015,5.2766,4.7039,5.2442,1051506,0
2008-11-05,5.1677,5.1677,4.8089,4.8693,822778,0
2008-11-06,4.833,5.1555,4.8209,5.0306,852516,0
2008-11-07,5.083,5.2239,4.9941,5.1354,770241,0
2008-11-10,5.2239,5.2239,4.7159,4.8568,981704,0
2008-11-11,5.0386,5.1435,4.7077,4.9095,565996,0
2008-11-12,4.8126,4.8653,4.2399,4.4174,1269714,0
2008-11-13,4.4374,4.8089,4.252,4.8006,1902500,0
2008-11-14,4.4617,4.6271,4.3285,4.3811,695719,0
2008-11-17,4.3246,4.5303,4.2237,4.3649,988771,0
2008-11-18,4.3772,4.514,4.0342,4.2036,586579,0
2008-11-19,4.0582,4.26,3.683,3.78,875534,0
2008-11-20,3.6911,3.8405,3.2276,3.3201,950286,0
2008-11-21,3.4008,3.441,3.0619,3.2276,1295785,0
2008-11-24,3.316,3.6468,2.9451,3.4331,1727206,0
2008-11-25,3.4331,3.8364,3.4289,3.7435,866667,0
2008-11-26,3.7071,4.038,3.6024,4.018,511195,0
2008-11-28,3.9854,4.0545,3.8687,4.0545,179177,0
2008-12-01,3.9331,4.03,3.5621,3.6307,517786,0
2008-12-02,3.7154,3.8608,3.5741,3.7276,581780,0
2008-12-03,3.5823,3.8729,3.4451,3.7595,1151671,0
2008-12-04,3.6791,4.2841,3.546,3.8564,2302587,0
2008-12-05,3.7071,4.2962,3.7071,4.2478,1459489,0
2008-12-08,4.3326,4.6107,4.2116,4.4739,785857,0
2008-12-09,4.3932,4.7521,4.1553,4.2762,971993,0
2008-12-10,4.252,4.498,4.252,4.3689,599611,0
2008-12-11,4.2762,4.3932,3.909,3.9656,669965,0
2008-12-12,3.8528,4.2478,3.8326,4.0503,869637,0
2008-12-15,4.1027,4.1835,3.8608,3.9695,489583,0
2008-12-16,4.0342,4.498,4.0342,4.3165,1206980,0
2008-12-17,4.2924,4.3728,4.2116,4.3165,833908,0
2008-12-18,4.357,4.5264,4.3369,4.3974,734583,0
2008-12-19,4.486,4.8367,4.3932,4.6838,1251138,0
2008-12-22,4.6838,4.7362,4.4698,4.6473,479492,0
2008-12-23,4.6755,4.8006,4.5342,4.5989,568563,0
2008-12-24,4.5746,4.7805,4.4657,4.72,348362,0
2008-12-26,4.7484,4.9741,4.6393,4.74,307020,0
2008-12-29,4.74,4.7965,4.5909,4.6473,689903,0
2008-12-30,4.6876,4.8209,4.607,4.7844,625236,0
2008-12-31,4.8209,5.0869,4.6513,5.0264,697389,0
2009-01-02,4.9741,5.0144,4.8289,4.9054,423510,0
2009-01-05,4.8568,4.8568,4.6393,4.6997,828027,0
2009-01-06,4.7603,4.7965,4.5948,4.6352,948627,0
2009-01-07,4.5464,4.6596,4.4537,4.486,527872,0
2009-01-08,4.4779,4.6107,4.4011,4.498,470532,0
2009-01-09,4.506,4.5103,4.1792,4.2358,725534,0
2009-01-12,4.2478,4.4212,3.9534,4.2679,1732529,0
2009-01-13,4.2116,4.4293,4.1631,4.3044,531997,0
2009-01-14,4.1956,4.2155,3.8971,3.901,874065,0
2009-01-15,3.9373,4.1311,3.7395,3.9854,1091936,0
2009-01-16,4.0867,4.1956,3.9534,4.0462,759319,0
2009-01-20,4.0342,4.0424,3.6591,3.7196,561177,0
2009-01-21,3.7639,3.901,3.5703,3.8729,603061,0
2009-01-22,3.7922,4.0867,3.7317,3.8364,793814,0
2009-01-23,3.901,4.4374,3.8768,4.1067,2467456,0
2009-01-26,4.0987,4.3165,4.0625,4.2962,867951,0
2009-01-27,4.3085,4.4293,4.1915,4.2276,963767,0
2009-01-28,4.3326,4.5868,4.2841,4.5827,706362,0
2009-01-29,4.5103,4.5464,4.1714,4.2036,404994,0
2009-01-30,4.2155,4.2155,3.9897,4.0261,312944,0
2009-02-02,3.9819,4.26,3.9735,4.1067,580779,0
2009-02-03,4.1349,4.1553,3.9495,4.0987,449736,0
2009-02-04,4.1107,4.1752,4.0057,4.0424,514630,0
2009-02-05,3.9854,4.1471,3.9819,4.1188,345773,0
2009-02-06,4.0905,4.502,4.0785,4.4657,700711,0
2009-02-09,4.4739,4.5225,4.3932,4.4779,645518,0
2009-02-10,4.4657,4.5182,4.2641,4.2802,554079,0
2009-02-11,4.2679,4.357,4.2155,4.2962,562556,0
2009-02-12,4.2276,4.2559,4.0342,4.1956,449022,0
2009-02-13,4.2198,4.2478,4.0342,4.0785,257412,0
2009-02-17,3.9373,4.014,3.8002,3.8729,568811,0
2009-02-18,3.8889,3.9495,3.6791,3.7233,421103,0
2009-02-19,3.788,3.8204,3.651,3.6591,231828,0
2009-02-20,3.5945,3.651,3.5178,3.5862,557559,0
2009-02-23,3.7276,3.7276,3.5217,3.5621,756384,0
2009-02-24,3.667,3.667,3.4532,3.6427,570093,0
2009-02-25,3.5984,3.6911,3.5178,3.651,726213,0
2009-02-26,3.6751,3.7435,3.5498,3.5783,584465,0
2009-02-27,3.5379,3.6994,3.4654,3.5139,623262,0
2009-03-02,3.4289,3.4976,3.3686,3.3725,375729,0
2009-03-03,3.4289,3.4693,3.1021,3.1787,424288,0
2009-03-04,3.2153,3.2554,3.0014,3.1306,1078083,0
2009-03-05,3.0538,3.1425,3.0499,3.0699,624610,0
2009-03-06,3.0578,3.0982,2.7352,2.7957,910288,0
2009-03-09,2.7837,2.8642,2.6867,2.6908,789102,0
2009-03-10,2.7996,2.8885,2.719,2.8642,1074125,0
2009-03-11,2.8964,2.9247,2.7755,2.852,478239,0
2009-03-12,2.8278,3.1629,2.7916,3.1306,1435830,0
2009-03-13,3.1467,3.4331,3.1467,3.409,1068150,0
2009-03-16,3.417,3.421,3.2395,3.2677,557530,0
2009-03-17,3.2474,3.5905,3.2312,3.5905,457950,0
2009-03-18,3.5905,3.9939,3.5582,3.9695,849974,0
2009-03-19,3.9897,4.0342,3.8768,3.8971,369626,0
2009-03-20,3.9373,3.9373,3.7196,3.7233,503945,0
2009-03-23,3.8326,4.1067,3.7839,4.1027,486091,0
2009-03-24,4.0342,4.1229,3.8645,4.0218,887667,0
2009-03-25,3.667,4.0099,3.4289,3.7196,1300682,0
2009-03-26,3.7595,3.8364,3.5741,3.651,1190636,0
2009-03-27,3.5823,3.7196,3.5139,3.6874,576228,0
2009-03-30,3.6146,3.8002,3.5217,3.7595,659677,0
2009-03-31,3.78,3.8204,3.5945,3.7479,587824,0
2009-04-01,3.671,4.0462,3.671,4.0342,908050,0
2009-04-02,4.0744,4.3085,4.0462,4.2924,1123254,0
2009-04-03,4.2924,4.4578,4.2559,4.4578,512650,0
2009-04-06,4.3772,4.4578,4.1431,4.3285,625050,0
2009-04-07,4.2358,4.2559,4.0218,4.0825,510247,0
2009-04-08,4.0825,4.3369,4.038,4.26,475837,0
2009-04-09,4.4011,4.5788,4.3932,4.5387,608508,0
2009-04-13,4.4739,4.6755,4.4336,4.6554,406918,0
2009-04-14,4.5746,4.7119,4.4092,4.4457,677035,0
2009-04-15,4.4212,4.5506,4.1311,4.2841,551526,0
2009-04-16,4.3246,4.6838,4.2641,4.6029,696048,0
2009-04-17,4.6229,4.6229,4.3932,4.4739,480954,0
2009-04-20,4.3689,4.3689,4.018,4.0744,576193,0
2009-04-21,4.0785,4.1553,3.8889,4.0342,751326,0
2009-04-22,4.014,4.3044,4.0057,4.0503,993541,0
2009-04-23,4.1593,4.1593,3.8163,3.9252,738821,0
2009-04-24,3.9854,4.0218,3.8446,3.8768,966463,0
2009-04-27,3.8326,3.8849,3.6791,3.7839,925866,0
2009-04-28,3.7719,4.1956,3.7678,4.0744,1196902,0
2009-04-29,4.1792,4.4739,4.0342,4.2679,903708,0
2009-04-30,4.3165,4.72,4.3165,4.385,754868,0
2009-05-01,4.3728,4.5868,4.3204,4.4457,520947,0
2009-05-04,4.506,4.6393,4.4374,4.5182,529053,0
2009-05-05,4.4053,4.9537,4.4053,4.8367,1156002,0
2009-05-06,4.9015,4.9537,4.72,4.8532,1202138,0
2009-05-07,4.9054,5.075,4.7683,4.9619,1010424,0
2009-05-08,5.0022,5.1515,4.732,5.1274,805777,0
2009-05-11,5.0183,5.188,4.9619,5.1114,889381,0
2009-05-12,5.1394,5.2726,4.9054,5.188,1404001,0
2009-05-13,5.0869,5.1274,4.8773,4.9054,1065259,0
2009-05-14,4.9054,5.1677,4.8367,4.9781,1201305,0
2009-05-15,4.9659,5.1314,4.9216,5.0627,1191774,0
2009-05-18,5.1191,5.2886,5.083,5.2886,774734,0
2009-05-19,5.2766,5.3372,5.0869,5.1836,495289,0
2009-05-20,5.2002,5.2806,5.0426,5.1435,771782,0
2009-05-21,5.0548,5.1718,5.0022,5.107,1079927,0
2009-05-22,5.1555,5.1758,5.0226,5.107,458477,0
2009-05-26,5.0468,5.2847,5.0468,5.2442,773335,0
2009-05-27,5.2203,5.4702,5.1918,5.2323,700238,0
2009-05-28,4.5665,5.1114,4.4011,4.5303,3829545,0
2009-05-29,4.5827,4.6434,4.4819,4.5868,1153830,0
2009-06-01,4.6633,4.7603,4.5707,4.6676,1532854,0
2009-06-02,4.6596,4.7561,4.4374,4.6194,1301952,0
2009-06-03,4.6513,4.6716,4.5424,4.6676,860673,0
2009-06-04,4.7119,4.8451,4.5909,4.7885,754956,0
2009-06-05,4.8209,4.8451,4.6473,4.6513,490616,0
2009-06-08,4.6393,4.7683,4.5746,4.6229,524533,0
2009-06-09,4.6596,4.7603,4.5827,4.6434,483360,0
2009-06-10,4.7239,4.7239,4.3772,4.4779,684426,0
2009-06-11,4.4174,4.4698,4.1671,4.2439,1108263,0
2009-06-12,4.2198,4.2478,4.1229,4.1631,710220,0
2009-06-15,4.1593,4.3448,4.0018,4.2116,1216050,0
2009-06-16,4.2399,4.252,4.1431,4.1994,480948,0
2009-06-17,4.1593,4.4374,4.1553,4.2116,503693,0
2009-06-18,4.2358,4.2924,4.139,4.1875,478636,0
2009-06-19,4.2155,4.2318,4.0462,4.1148,507433,0
2009-06-22,4.0946,4.1229,3.9897,3.9939,415450,0
2009-06-23,4.0424,4.0424,3.8446,3.8608,389502,0
2009-06-24,3.8645,3.9854,3.8364,3.8807,415688,0
2009-06-25,3.8243,3.901,3.7922,3.8446,496664,0
2009-06-26,3.812,3.8971,3.7518,3.8729,1071837,0
2009-06-29,3.8768,3.9575,3.7961,3.8729,477798,0
2009-06-30,3.8929,4.0342,3.8768,3.9735,560003,0
2009-07-01,4.0018,4.3728,4.0018,4.357,982538,0
2009-07-02,4.2478,4.3326,4.1471,4.26,716951,0
2009-07-06,4.2276,4.2802,3.9776,4.0744,354077,0
2009-07-07,4.0905,4.1229,3.9695,4.038,468391,0
2009-07-08,4.0462,4.2762,4.014,4.2237,506118,0
2009-07-09,4.2641,4.3285,4.1553,4.2439,308507,0
2009-07-10,4.2116,4.3369,4.1593,4.3124,250949,0
2009-07-13,4.3326,4.4256,4.2155,4.4133,453549,0
2009-07-14,4.4133,4.502,4.4133,4.4537,355267,0
2009-07-15,4.4819,4.8853,4.4819,4.849,705657,0
2009-07-16,4.8367,4.8367,4.6271,4.7159,478884,0
2009-07-17,4.72,4.7484,4.5506,4.728,364863,0
2009-07-20,4.7644,4.9984,4.6633,4.9619,383541,0
2009-07-21,5.0183,5.0183,4.7965,4.8731,359624,0
2009-07-22,4.8693,4.9902,4.7805,4.9862,373487,0
2009-07-23,5.0144,5.2323,4.9135,5.1718,772016,0
2009-07-24,5.1191,5.2323,5.0507,5.2038,218170,0
2009-07-27,5.2203,5.2323,5.0627,5.2323,523912,0
2009-07-28,5.2162,5.4219,5.099,5.3533,2224910,0
2009-07-29,5.2965,5.4015,5.2442,5.333,804890,0
2009-07-30,5.3855,5.5752,5.345,5.5428,784458,0
2009-07-31,5.5066,5.5752,5.3855,5.4421,868279,0
2009-08-03,5.4782,5.4782,4.9337,5.0346,1351623,0
2009-08-04,5.0144,5.0183,4.8853,4.9418,241154,0
2009-08-05,4.9659,5.107,4.8367,4.9619,648472,0
2009-08-06,5.0104,5.1394,4.9216,4.95,193046,0
2009-08-07,5.0063,5.2323,5.0063,5.1799,439240,0
2009-08-10,5.1435,5.3694,5.0789,5.1836,556756,0
2009-08-11,5.1677,5.1836,5.0022,5.0709,486467,0
2009-08-12,5.1033,5.4421,5.1033,5.3935,637228,0
2009-08-13,5.3935,5.547,5.3008,5.5428,534949,0
2009-08-14,5.5428,5.5752,5.1435,5.2403,644753,0
2009-08-17,5.0869,5.1314,5.0306,5.0709,353065,0
2009-08-18,5.0869,5.1555,4.9741,5.1555,366371,0
2009-08-19,5.1153,5.1918,5.0468,5.1191,204477,0
2009-08-20,5.0951,5.4782,5.0426,5.4499,731379,0
2009-08-21,5.4905,5.5671,5.4298,5.5147,540143,0
2009-08-24,5.5671,5.6437,5.3976,5.4946,802695,0
2009-08-25,5.4985,5.7164,5.4742,5.6559,1724047,0
2009-08-26,6.3456,6.3456,5.9383,6.0511,2723481,0
2009-08-27,6.0834,6.2328,5.9099,6.043,1109148,0
2009-08-28,6.1602,6.2527,6.0391,6.1119,600651,0
2009-08-31,6.0633,6.168,5.9263,6.1157,800198,0
2009-09-01,6.1119,6.3132,5.8334,5.8657,445371,0
2009-09-02,5.8657,5.9461,5.6961,5.7,439565,0
2009-09-03,5.668,5.8735,5.668,5.7484,304272,0
2009-09-04,5.7202,5.7526,5.5752,5.7043,422109,0
2009-09-08,5.801,5.8413,5.5953,5.6961,352596,0
2009-09-09,5.7566,5.8375,5.7164,5.7484,473096,0
2009-09-10,5.7687,5.8413,5.6961,5.7484,274587,0
2009-09-11,5.8695,5.8695,5.6478,5.7043,491934,0
2009-09-14,5.7122,6.1038,5.6923,6.0754,874312,0
2009-09-15,6.0714,6.2608,6.0229,6.1721,1116320,0
2009-09-16,6.152,6.5877,6.1157,6.5595,1429203,0
2009-09-17,6.5797,6.6966,6.4343,6.5391,1323622,0
2009-09-18,6.5756,6.6643,6.5636,6.6482,738088,0
2009-09-21,6.5391,6.737,6.4989,6.5391,463356,0
2009-09-22,6.6078,6.6402,6.4949,6.628,359894,0
2009-09-23,6.6241,7.0274,6.5554,6.8582,927403,0
2009-09-24,6.8537,6.8582,6.515,6.5675,871469,0
2009-09-25,6.5636,6.6361,6.4626,6.5636,602037,0
2009-09-28,6.6322,6.8015,6.6119,6.7087,355613,0
2009-09-29,6.7048,6.8177,6.6119,6.6161,317014,0
2009-09-30,6.6119,6.6119,6.3254,6.4425,378323,0
2009-10-01,6.3903,6.3903,6.031,6.0671,416068,0
2009-10-02,6.0189,6.5998,5.9142,6.4061,1992373,0
2009-10-05,6.4545,6.6523,6.374,6.4101,615196,0
2009-10-06,6.4545,6.7894,6.3939,6.757,961350,0
2009-10-07,6.7772,7.2576,6.7127,7.205,1642595,0
2009-10-08,7.2372,7.4066,7.2008,7.2372,1101339,0
2009-10-09,7.1646,7.2977,7.0438,7.0718,718925,0
2009-10-12,7.1526,7.3621,7.1443,7.229,502039,0
2009-10-13,7.1968,7.1968,6.9631,7.0596,686225,0
2009-10-14,7.1686,7.221,7.0316,7.1242,291260,0
2009-10-15,7.9029,8.5885,7.8666,8.056,7016263,0
2009-10-16,8.0681,8.9152,7.9553,8.7942,4591357,0
2009-10-19,8.8229,8.8271,8.3586,8.4512,1335168,0
2009-10-20,8.4676,8.576,8.2941,8.5079,933146,0
2009-10-21,8.5323,9.0492,8.512,8.7057,2056070,0
2009-10-22,8.6692,8.8109,8.3748,8.5681,1173153,0
2009-10-23,8.6323,8.734,8.3628,8.387,1030626,0
2009-10-26,8.387,8.4512,8.0722,8.1853,956382,0
2009-10-27,8.1731,8.1731,7.8666,7.9672,894650,0
2009-10-28,7.9632,8.0481,7.6245,7.7456,1052185,0
2009-10-29,7.7859,8.3989,7.7656,8.2659,938550,0
2009-10-30,8.2094,8.2981,7.701,7.7456,1168205,0
2009-11-02,7.822,8.0722,7.5114,7.8303,865620,0
2009-11-03,7.8341,8.2217,7.6203,8.2012,1146036,0
2009-11-04,8.282,8.3909,7.9029,7.9596,814305,0
2009-11-05,7.9874,8.27,7.9434,8.2056,497022,0
2009-11-06,8.1085,8.3223,8.0522,8.2256,419171,0
2009-11-09,8.2862,8.4512,8.2176,8.3145,434189,0
2009-11-10,8.2899,8.4434,8.1811,8.3426,549872,0
2009-11-11,8.4151,8.6,8.379,8.5721,646786,0
2009-11-12,8.4961,8.5967,8.2176,8.282,330583,0
2009-11-13,8.27,8.4272,8.149,8.387,456112,0
2009-11-16,8.4838,8.682,8.4316,8.4838,547691,0
2009-11-17,8.4721,8.4758,8.1731,8.2778,499140,0
2009-11-18,8.2176,8.4721,8.2176,8.4512,643443,0
2009-11-19,8.3709,8.4151,8.0398,8.1085,1050647,0
2009-11-20,8.0804,8.2416,7.9874,8.1731,654227,0
2009-11-23,8.3061,8.4476,8.0321,8.2862,1104612,0
2009-11-24,8.9225,9.2774,8.4676,9.1616,4284215,0
2009-11-25,9.3858,9.74,9.1616,9.622,1621856,0
2009-11-27,9.2861,9.528,9.1203,9.1702,487351,0
2009-11-30,9.2687,9.4601,9.0889,9.4146,1080028,0
2009-12-01,9.594,9.746,9.52,9.586,1017561,0
2009-12-02,9.543,9.727,9.528,9.586,547598,0
2009-12-03,9.642,9.781,9.4809,9.569,772289,0
2009-12-04,9.665,9.883,9.618,9.828,925784,0
2009-12-07,9.837,9.92,9.633,9.912,929967,0
2009-12-08,9.777,9.879,9.651,9.719,1087313,0
2009-12-09,9.762,9.841,9.503,9.614,763855,0
2009-12-10,9.769,9.79,9.4472,9.56,1266955,0
2009-12-11,9.531,9.698,9.531,9.638,754802,0
2009-12-14,9.678,10.389,9.678,10.114,2413559,0
2009-12-15,10.114,10.489,10.036,10.149,1176187,0
2009-12-16,10.327,10.416,10.218,10.361,737121,0
2009-12-17,10.327,10.369,10.227,10.327,304280,0
2009-12-18,10.407,10.567,10.167,10.245,1178221,0
2009-12-21,10.227,10.435,10.085,10.302,699923,0
2009-12-22,10.327,10.685,10.184,10.237,1112592,0
2009-12-23,10.32,11.07,10.292,10.855,2466317,0
2009-12-24,10.893,10.93,10.63,10.658,351308,0
2009-12-28,10.662,10.805,10.601,10.793,640736,0
2009-12-29,10.793,10.855,10.712,10.75,308800,0
2009-12-30,10.654,10.838,10.567,10.762,351595,0
2009-12-31,10.762,10.788,10.431,10.439,249419,0
2010-01-04,10.527,10.809,10.468,10.619,590240,0
2010-01-05,10.606,10.893,10.588,10.834,831507,0
2010-01-06,10.767,10.964,10.724,10.737,604609,0
2010-01-07,10.75,10.969,10.712,10.73,377008,0
2010-01-08,10.742,10.762,10.475,10.588,523927,0
2010-01-11,10.69,10.838,10.214,10.288,561360,0
2010-01-12,10.742,10.771,10.179,10.347,902422,0
2010-01-13,10.435,10.597,10.373,10.535,559441,0
2010-01-14,10.493,10.708,10.424,10.468,685454,0
2010-01-15,10.435,10.535,10.245,10.498,3888099,0
2010-01-19,10.412,10.812,10.327,10.606,546730,0
2010-01-20,10.555,10.767,10.498,10.671,3022164,0
2010-01-21,10.694,10.742,10.298,10.338,742482,0
2010-01-22,10.302,10.316,9.61,9.651,1368339,0
2010-01-25,9.751,10.109,9.707,10.029,1144941,0
2010-01-26,9.973,10.085,9.823,9.883,442538,0
2010-01-27,9.886,10.114,9.823,10.065,456946,0
2010-01-28,10.061,10.061,9.678,9.903,403758,0
2010-01-29,9.947,10.085,9.715,9.723,436349,0
2010-02-01,9.781,10.187,9.74,10.137,402566,0
2010-02-02,10.125,10.622,10.114,10.58,1039167,0
2010-02-03,10.515,10.699,10.431,10.675,751937,0
2010-02-04,10.484,10.588,10.227,10.275,1349619,0
2010-02-05,10.292,10.455,10.033,10.085,815226,0
2010-02-08,10.085,10.259,9.96,10.056,542707,0
2010-02-09,10.191,10.838,10.097,10.771,1149805,0
2010-02-10,10.758,10.788,10.588,10.662,609332,0
2010-02-11,10.685,10.986,10.553,10.981,501675,0
2010-02-12,10.877,10.998,10.802,10.998,543305,0
2010-02-16,11.017,11.317,11.005,11.17,737933,0
2010-02-17,11.248,11.248,10.455,10.576,1514225,0
2010-02-18,10.571,10.802,10.493,10.745,503067,0
2010-02-19,10.75,10.925,10.527,10.784,757403,0
2010-02-22,10.838,10.842,10.646,10.716,334960,0
2010-02-23,10.716,10.855,10.523,10.559,572616,0
2010-02-24,10.622,10.82,10.439,10.712,309170,0
2010-02-25,10.553,10.897,10.435,10.863,657154,0
2010-02-26,10.905,10.93,10.694,10.863,399472,0
2010-03-01,10.925,11.295,10.885,11.248,758512,0
2010-03-02,11.299,11.507,11.252,11.338,1067822,0
2010-03-03,11.421,11.57,11.183,11.271,1558516,0
2010-03-04,11.336,11.622,11.336,11.396,609885,0
2010-03-05,11.453,11.502,11.336,11.404,344265,0
2010-03-08,11.376,11.57,11.295,11.36,269251,0
2010-03-09,11.36,11.833,11.36,11.554,763707,0
2010-03-10,11.522,11.769,11.409,11.687,538641,0
2010-03-11,11.685,11.8,11.502,11.742,582008,0
2010-03-12,11.792,11.939,11.68,11.81,700837,0
2010-03-15,11.81,12.014,11.672,11.871,1104658,0
2010-03-16,11.274,11.274,10.373,10.622,4316056,0
2010-03-17,10.72,10.838,10.237,10.302,2513463,0
2010-03-18,10.364,10.831,10.338,10.646,1402771,0
2010-03-19,10.634,10.784,10.259,10.311,1026623,0
2010-03-22,10.275,10.468,10.263,10.428,1182925,0
2010-03-23,10.447,10.82,10.42,10.699,750660,0
2010-03-24,10.634,10.745,10.475,10.732,789925,0
2010-03-25,10.73,10.877,10.519,10.549,2303246,0
2010-03-26,10.639,10.82,10.515,10.592,842021,0
2010-03-29,10.63,10.712,10.334,10.393,641319,0
2010-03-30,10.373,10.531,10.275,10.352,593564,0
2010-03-31,10.338,10.555,10.191,10.298,591186,0
2010-04-01,10.338,10.489,10.295,10.393,943391,0
2010-04-05,10.356,10.639,10.279,10.369,613112,0
2010-04-06,10.361,10.588,10.361,10.555,743392,0
2010-04-07,10.547,10.622,10.356,10.412,381749,0
2010-04-08,10.343,10.626,10.118,10.502,503645,0
2010-04-09,10.519,10.58,10.431,10.523,502782,0
2010-04-12,10.523,10.584,10.407,10.502,674431,0
2010-04-13,10.468,10.716,10.424,10.667,733120,0
2010-04-14,10.742,11.183,10.72,11.17,915860,0
2010-04-15,11.174,11.317,10.981,11.141,720963,0
2010-04-16,11.158,11.196,10.942,11.137,2580222,0
2010-04-19,11.022,11.234,10.831,10.851,690467,0
2010-04-20,10.955,11.022,10.812,10.936,620778,0
2010-04-21,10.912,11.196,10.881,11.162,754866,0
2010-04-22,11.041,11.4,11.037,11.291,732079,0
2010-04-23,11.336,11.38,11.178,11.286,639432,0
2010-04-26,11.308,11.513,11.155,11.183,582739,0
2010-04-27,12.029,13.511,12.029,13.003,6838896,0
2010-04-28,13.156,13.17,12.175,12.426,1928033,0
2010-04-29,12.578,12.796,12.448,12.729,743876,0
2010-04-30,12.772,12.897,12.157,12.183,1712419,0
2010-05-03,12.271,12.655,12.117,12.51,500099,0
2010-05-04,12.431,12.471,11.803,11.948,1008445,0
2010-05-05,11.731,12.255,11.701,11.962,1397640,0
2010-05-06,11.9,11.9,11.062,11.498,1290182,0
2010-05-07,11.534,11.588,10.793,10.939,1276649,0
2010-05-10,11.299,11.879,11.299,11.864,973292,0
2010-05-11,11.773,12.628,11.554,12.497,1334603,0
2010-05-12,12.57,12.729,12.252,12.658,636311,0
2010-05-13,12.662,12.72,12.129,12.162,625417,0
2010-05-14,12.029,12.208,11.764,11.895,481748,0
2010-05-17,11.908,12.04,11.507,11.76,569626,0
2010-05-18,11.803,12.021,11.295,11.51,500832,0
2010-05-19,11.355,11.677,11.243,11.545,768786,0
2010-05-20,11.239,11.498,10.893,10.936,621482,0
2010-05-21,10.708,11.282,10.584,11.103,573149,0
2010-05-24,11.103,11.334,10.834,10.998,990093,0
2010-05-25,11.295,12.175,10.658,12.078,2090218,0
2010-05-26,12.293,12.58,11.588,11.664,1296089,0
2010-05-27,11.784,11.921,11.203,11.784,1282880,0
2010-05-28,11.755,11.773,11.317,11.65,823956,0
2010-06-01,11.421,11.493,11.037,11.062,1169984,0
2010-06-02,11.057,11.07,10.658,10.816,1339814,0
2010-06-03,10.955,11.158,10.75,10.877,670093,0
2010-06-04,10.694,10.72,10.045,10.175,943092,0
2010-06-07,10.204,10.396,9.777,9.81,522900,0
2010-06-08,9.81,10.227,9.645,10.129,1316764,0
2010-06-09,10.21,10.428,10.049,10.129,863136,0
2010-06-10,10.32,10.679,10.298,10.658,1105221,0
2010-06-11,10.553,10.998,10.553,10.758,960290,0
2010-06-14,10.905,11.114,10.779,10.921,762967,0
2010-06-15,10.994,11.049,10.726,10.977,668047,0
2010-06-16,10.909,11.046,10.69,10.75,667452,0
2010-06-17,10.75,10.851,10.424,10.498,641341,0
2010-06-18,10.564,10.564,10.1,10.175,1018987,0
2010-06-21,10.389,10.531,9.823,9.96,845217,0
2010-06-22,9.969,10.179,9.727,9.762,1292267,0
2010-06-23,9.81,9.937,9.523,9.633,980130,0
2010-06-24,9.574,9.755,9.4086,9.555,791668,0
2010-06-25,9.531,9.94,9.4858,9.737,1507841,0
2010-06-28,9.723,10.014,9.638,9.875,612929,0
2010-06-29,9.682,9.686,8.8874,9.0115,1314868,0
2010-06-30,9.0841,9.1414,8.8838,9.0622,1556469,0
2010-07-01,8.9395,9.0814,8.4555,8.9152,1636361,0
2010-07-02,8.9517,9.1156,8.8874,8.9878,859114,0
2010-07-06,9.0736,9.2658,8.7422,8.8418,1059632,0
2010-07-07,8.854,8.9793,8.6984,8.8838,1170259,0
2010-07-08,9.0066,9.0492,8.8346,8.9152,706100,0
2010-07-09,8.9225,9.2571,8.8307,9.2406,350786,0
2010-07-12,9.2173,9.378,9.0492,9.2076,848176,0
2010-07-13,9.3124,9.555,9.3124,9.4809,1634645,0
2010-07-14,9.547,9.74,9.328,9.702,957803,0
2010-07-15,9.682,9.815,9.515,9.755,781225,0
2010-07-16,9.682,9.777,9.3036,9.3623,996505,0
2010-07-19,9.3672,9.469,9.1788,9.2948,680621,0
2010-07-20,9.1414,9.682,9.1013,9.651,478646,0
2010-07-21,9.823,9.944,9.651,9.755,918354,0
2010-07-22,9.883,10.275,9.883,10.241,941685,0
2010-07-23,10.187,10.939,10.149,10.775,1069691,0
2010-07-26,10.842,10.981,10.682,10.946,682088,0
2010-07-27,11.008,11.041,10.805,10.925,920707,0
2010-07-28,10.917,10.969,10.73,10.877,1022837,0
2010-07-29,10.942,11.099,10.444,10.831,830225,0
2010-07-30,10.662,10.921,10.489,10.732,514878,0
2010-08-02,10.893,11.203,10.82,10.973,949150,0
2010-08-03,10.877,10.921,10.327,10.364,845261,0
2010-08-04,10.452,11.274,10.452,11.239,1096641,0
2010-08-05,11.183,11.215,10.977,11.008,685710,0
2010-08-06,10.863,10.901,10.549,10.745,378093,0
2010-08-09,10.868,10.936,10.567,10.658,602976,0
2010-08-10,10.527,10.601,10.338,10.396,491246,0
2010-08-11,10.154,10.223,9.828,9.886,629566,0
2010-08-12,9.841,9.98,9.622,9.928,683693,0
2010-08-13,9.928,9.928,9.56,9.569,1229632,0
2010-08-16,9.565,9.594,9.3995,9.508,1371758,0
2010-08-17,9.614,10.093,9.582,9.785,967299,0
2010-08-18,9.785,10.223,9.719,10.167,441397,0
2010-08-19,10.1,10.407,10.023,10.09,716350,0
2010-08-20,10.09,10.428,10.081,10.385,833557,0
2010-08-23,10.489,10.597,10.045,10.187,791922,0
2010-08-24,9.98,10.245,9.841,9.964,650254,0
2010-08-25,9.861,9.928,9.4433,9.793,1657948,0
2010-08-26,9.861,9.988,9.3829,9.591,1125031,0
2010-08-27,9.645,9.907,9.4086,9.81,661186,0
2010-08-30,9.82,9.98,9.577,9.599,730657,0
2010-08-31,9.606,9.879,9.1365,9.582,3282148,0
2010-09-01,9.755,9.955,9.606,9.951,668392,0
2010-09-02,9.924,10.04,9.2998,9.565,1469690,0
2010-09-03,9.586,9.832,9.4522,9.758,824998,0
2010-09-07,9.569,9.682,9.2774,9.4116,744022,0
2010-09-08,9.4522,9.682,9.3907,9.638,621981,0
2010-09-09,9.758,9.875,9.3829,9.56,844283,0
2010-09-10,9.625,9.98,9.591,9.947,845954,0
2010-09-13,10.227,10.893,10.154,10.703,2072920,0
2010-09-14,10.662,10.863,10.507,10.802,1352805,0
2010-09-15,10.72,10.942,10.547,10.921,843141,0
2010-09-16,10.921,10.986,10.69,10.797,737770,0
2010-09-17,10.921,11.286,10.797,11.219,1463285,0
2010-09-20,11.219,11.6,11.155,11.563,1346686,0
2010-09-21,11.534,11.545,10.946,11.041,1500766,0
2010-09-22,10.964,11.013,10.649,10.82,896349,0
2010-09-23,10.708,11.183,10.69,11.165,1031253,0
2010-09-24,11.347,11.806,11.278,11.734,1121155,0
2010-09-27,11.76,11.982,11.687,11.941,954965,0
2010-09-28,11.939,11.957,11.646,11.895,767967,0
2010-09-29,11.819,11.921,11.672,11.841,785845,0
2010-09-30,11.921,11.971,11.336,11.579,721082,0
2010-10-01,11.696,12.187,11.664,12.091,843927,0
2010-10-04,12.033,12.1,11.57,11.806,540092,0
2010-10-05,11.966,12.183,11.792,11.948,545118,0
2010-10-06,11.934,11.953,11.669,11.764,462542,0
2010-10-07,11.838,12.138,11.71,12.033,782138,0
2010-10-08,11.993,12.539,11.975,12.417,565604,0
2010-10-11,12.455,12.702,12.348,12.58,364023,0
2010-10-12,12.585,12.67,12.342,12.493,785552,0
2010-10-13,12.594,12.805,12.51,12.628,836716,0
2010-10-14,12.647,12.711,12.321,12.484,536497,0
2010-10-15,12.662,12.742,12.395,12.628,427217,0
2010-10-18,12.651,13.035,12.558,13.031,624508,0
2010-10-19,12.937,13.016,12.675,12.933,1755050,0
2010-10-20,12.961,13.156,12.864,12.956,388017,0
2010-10-21,13.047,13.095,12.334,12.58,930343,0
2010-10-22,12.502,12.842,12.484,12.828,680627,0
2010-10-25,12.956,13.423,12.914,13.297,744066,0
2010-10-26,13.186,13.508,13.064,13.347,565433,0
2010-10-27,13.281,13.508,12.983,13.454,737996,0
2010-10-28,13.515,13.704,13.318,13.372,921377,0
2010-10-29,13.413,13.466,13.08,13.422,1530900,0
2010-11-01,13.454,13.681,13.286,13.461,878954,0
2010-11-02,13.625,13.677,13.372,13.547,851415,0
2010-11-03,13.74,14.498,13.62,14.035,3093623,0
2010-11-04,14.256,14.744,14.095,14.636,1464510,0
2010-11-05,14.671,15.524,14.6,15.464,1417410,0
2010-11-08,15.443,15.805,15.341,15.47,1468601,0
2010-11-09,15.535,15.632,14.911,14.998,1083446,0
2010-11-10,15.025,15.204,14.978,15.164,531078,0
2010-11-11,15.075,15.561,15.047,15.265,562602,0
2010-11-12,15.029,15.164,14.713,14.813,751627,0
2010-11-15,14.927,15.011,14.833,14.899,530757,0
2010-11-16,14.802,15.071,14.277,14.374,795173,0
2010-11-17,14.387,15.182,14.318,15.13,1017064,0
2010-11-18,15.311,15.565,15.272,15.316,746625,0
2010-11-19,15.286,15.672,15.14,15.573,430663,0
2010-11-22,15.495,16.242,15.238,16.076,1219854,0
2010-11-23,15.873,16.877,15.641,15.843,3094171,0
2010-11-24,16.069,16.189,15.746,15.809,584849,0
2010-11-26,15.649,15.877,15.649,15.684,219584,0
2010-11-29,15.54,15.827,15.062,15.77,979023,0
2010-11-30,15.531,15.869,15.251,15.773,1343418,0
2010-12-01,16.151,16.334,15.734,15.915,1348140,0
2010-12-02,16.001,16.338,15.873,16.204,1144716,0
2010-12-03,16.23,16.23,15.759,16.106,658344,0
2010-12-06,16.134,16.238,15.582,15.628,1169860,0
2010-12-07,15.911,16.262,15.778,16.222,806353,0
2010-12-08,16.242,16.245,15.869,15.952,514515,0
2010-12-09,16.052,16.052,15.84,15.843,282414,0
2010-12-10,15.857,15.906,15.628,15.712,452912,0
2010-12-13,15.805,15.805,15.172,15.392,631632,0
2010-12-14,15.392,15.653,15.204,15.52,391766,0
2010-12-15,15.609,15.77,15.329,15.641,712447,0
2010-12-16,15.657,15.931,15.388,15.915,811431,0
2010-12-17,15.835,16.005,15.738,15.931,428195,0
2010-12-20,16.009,16.031,15.75,15.931,411950,0
2010-12-21,16.031,16.293,16.031,16.11,476815,0
2010-12-22,16.131,16.131,15.527,15.632,326164,0
2010-12-23,15.612,15.854,15.527,15.664,165625,0
2010-12-27,15.62,15.759,15.43,15.712,144705,0
2010-12-28,15.742,15.742,15.531,15.644,192168,0
2010-12-29,15.644,15.712,15.531,15.596,283754,0
2010-12-30,15.561,15.705,15.531,15.54,289998,0
2010-12-31,15.552,15.97,15.505,15.771,454648,0
2011-01-03,15.877,15.923,15.209,15.54,980936,0
2011-01-04,15.54,15.582,14.696,14.728,1494925,0
2011-01-05,14.571,14.628,14.167,14.543,1201022,0
2011-01-06,14.501,14.521,14.095,14.126,714794,0
2011-01-07,14.149,14.491,14.095,14.318,774399,0
2011-01-10,14.217,14.35,13.841,13.885,1558589,0
2011-01-11,13.974,14.064,13.372,13.681,1848023,0
2011-01-12,13.769,14.525,13.769,14.172,1705769,0
2011-01-13,14.055,14.264,13.806,14.156,1248204,0
2011-01-14,14.064,14.46,14.064,14.335,1080464,0
2011-01-18,14.335,14.335,13.465,13.667,1437988,0
2011-01-19,13.635,13.667,13.305,13.337,1035852,0
2011-01-20,13.249,14.149,13.215,13.996,1056397,0
2011-01-21,14.118,14.202,13.931,14.055,867243,0
2011-01-24,14.064,14.313,14.032,14.172,650680,0
2011-01-25,14.079,14.167,13.871,14.023,577839,0
2011-01-26,14.091,14.209,13.806,14.091,453716,0
2011-01-27,14.075,14.156,13.897,13.947,619502,0
2011-01-28,13.989,14.027,13.342,13.425,925505,0
2011-01-31,13.439,13.736,13.353,13.43,985006,0
2011-02-01,13.551,14.01,13.351,13.876,809071,0
2011-02-02,13.832,14.159,13.752,13.836,749613,0
2011-02-03,13.85,14.391,13.85,14.343,613853,0
2011-02-04,14.259,14.358,14.122,14.18,475360,0
2011-02-07,14.206,14.539,14.184,14.391,452585,0
2011-02-08,14.381,14.619,14.296,14.615,955921,0
2011-02-09,16.675,17.311,16.499,16.806,5720175,0
2011-02-10,16.773,16.931,16.478,16.573,1068194,0
2011-02-11,16.415,16.596,16.386,16.56,844308,0
2011-02-14,16.587,16.587,16.285,16.403,1013937,0
2011-02-15,16.481,16.481,15.865,15.902,1135945,0
2011-02-16,16.065,16.407,15.967,16.381,949654,0
2011-02-18,16.504,16.613,16.415,16.49,669723,0
2011-02-22,16.267,16.459,15.936,16.131,854972,0
2011-02-23,16.134,16.293,15.43,15.861,1013524,0
2011-02-24,15.861,16.123,15.85,15.895,1247397,0
2011-02-25,16.073,16.279,15.632,16.056,1038540,0
2011-02-28,16.238,16.56,16.123,16.381,690833,0
2011-03-01,16.455,16.573,15.963,15.974,760172,0
2011-03-02,16.073,16.196,15.738,16.134,1108950,0
2011-03-03,16.412,16.591,15.998,16.429,411855,0
2011-03-04,16.459,16.79,16.398,16.596,838035,0
2011-03-07,16.698,16.698,15.927,16.023,713134,0
2011-03-08,15.998,16.631,15.967,16.591,614632,0
2011-03-09,16.591,16.877,16.451,16.659,907249,0
2011-03-10,16.507,16.803,16.267,16.42,841559,0
2011-03-11,16.204,16.766,16.204,16.659,426350,0
2011-03-14,16.591,16.742,16.204,16.627,1338963,0
2011-03-15,15.761,16.073,15.152,15.43,4377492,0
2011-03-16,15.466,15.84,15.251,15.773,2548079,0
2011-03-17,15.936,16.238,15.835,16.209,2321663,0
2011-03-18,16.378,16.378,15.49,15.49,4472288,0
2011-03-21,15.664,15.85,15.226,15.423,2474207,0
2011-03-22,15.402,15.527,15.059,15.121,1375726,0
2011-03-23,14.986,15.247,14.717,15.195,1356526,0
2011-03-24,15.329,15.99,15.13,15.877,1861067,0
2011-03-25,15.899,16.196,15.568,15.62,1301019,0
2011-03-28,15.628,15.835,15.495,15.617,902690,0
2011-03-29,15.604,16.001,15.47,15.809,878890,0
2011-03-30,16.052,16.386,15.92,16.358,1264655,0
2011-03-31,16.239,16.496,16.052,16.118,1449523,0
2011-04-01,16.131,16.973,16.127,16.728,1610234,0
2011-04-04,16.726,16.803,16.33,16.565,670902,0
2011-04-05,16.495,17.535,16.403,17.401,1437321,0
2011-04-06,17.543,17.802,17.35,17.535,1382073,0
2011-04-07,17.493,18.052,17.493,17.769,1185430,0
2011-04-08,17.794,18.004,17.229,17.334,728553,0
2011-04-11,17.363,17.739,17.334,17.527,1017465,0
2011-04-12,17.433,17.869,17.226,17.253,765476,0
2011-04-13,17.412,17.412,16.956,17.336,611962,0
2011-04-14,17.209,17.283,16.886,17.233,641232,0
2011-04-15,17.201,17.823,17.201,17.727,927610,0
2011-04-18,17.363,17.675,17.028,17.666,882417,0
2011-04-19,17.735,17.898,17.593,17.802,808908,0
2011-04-20,18.036,18.407,18.036,18.364,902733,0
2011-04-21,18.448,18.494,18.093,18.296,425072,0
2011-04-25,18.195,18.547,18.045,18.53,697048,0
2011-04-26,18.521,18.706,18.395,18.53,995402,0
2011-04-27,18.507,19.329,18.345,19.235,1413526,0
2011-04-28,19.147,19.472,18.936,19.249,2175388,0
2011-04-29,19.244,19.33,19.097,19.154,1142597,0
2011-05-02,19.153,19.678,18.928,19.025,799096,0
2011-05-03,19.13,19.262,18.377,18.558,745700,0
2011-05-04,18.608,18.928,17.608,17.675,1540790,0
2011-05-05,17.666,18.473,17.383,17.811,1980461,0
2011-05-06,18.052,18.15,17.679,17.819,592833,0
2011-05-09,17.997,18.089,17.661,17.973,579125,0
2011-05-10,18.024,18.246,17.977,18.166,847191,0
2011-05-11,18.137,18.361,17.956,18.052,938941,0
2011-05-12,18.016,18.133,17.701,17.964,1362443,0
2011-05-13,17.887,18.305,17.811,18.153,865047,0
2011-05-16,18.029,18.05,17.641,17.844,816449,0
2011-05-17,17.877,17.982,17.581,17.722,542094,0
2011-05-18,17.731,17.874,17.52,17.789,1647933,0
2011-05-19,17.789,17.956,17.585,17.906,720558,0
2011-05-20,17.91,18.05,17.379,17.472,1305964,0
2011-05-23,17.06,17.679,17.06,17.423,1474803,0
2011-05-24,19.063,20.703,19.063,20.362,8803033,0
2011-05-25,20.373,20.538,19.61,19.859,3682058,0
2011-05-26,20.369,20.475,19.986,20.137,3168776,0
2011-05-27,20.304,20.852,20.121,20.705,1953777,0
2011-05-31,21.016,21.409,20.066,20.23,2213515,0
2011-06-01,20.17,20.378,19.54,19.582,1786863,0
2011-06-02,19.885,19.912,19.16,19.239,1782667,0
2011-06-03,18.92,19.642,18.904,19.153,1443107,0
2011-06-06,19.099,19.224,18.357,18.384,1938625,0
2011-06-07,18.584,19.329,18.53,18.806,1584674,0
2011-06-08,17.964,19.005,17.96,18.448,1267581,0
2011-06-09,18.481,19.441,18.427,19.258,1338353,0
2011-06-10,19.095,19.344,18.588,18.803,1652387,0
2011-06-13,18.908,19.138,18.461,18.886,1139485,0
2011-06-14,19.73,19.73,19.203,19.384,1090706,0
2011-06-15,19.143,19.476,18.803,18.847,1087087,0
2011-06-16,18.893,19.291,18.413,18.759,1192762,0
2011-06-17,18.904,19.371,18.767,18.939,1579419,0
2011-06-20,18.731,19.586,18.562,19.485,902588,0
2011-06-21,19.668,20.254,19.577,20.145,1494248,0
2011-06-22,19.99,20.293,19.734,19.854,1538235,0
2011-06-23,19.573,20.574,19.481,20.53,1790672,0
2011-06-24,20.508,20.541,19.868,19.966,6666237,0
2011-06-27,19.896,20.184,19.497,19.957,1144385,0
2011-06-28,20.025,20.546,20.022,20.129,1164696,0
2011-06-29,20.297,20.688,20.129,20.613,1557996,0
2011-06-30,20.608,20.831,20.304,20.417,898264,0
2011-07-01,20.583,20.932,20.429,20.759,848721,0
2011-07-05,20.871,21.167,20.738,20.924,686713,0
2011-07-06,20.941,21.206,20.825,21.146,1676976,0
2011-07-07,21.522,22.211,21.329,22.023,1657297,0
2011-07-08,21.626,22.196,21.47,22.082,806305,0
2011-07-11,21.899,22.272,21.223,21.379,951666,0
2011-07-12,21.332,21.765,21.332,21.427,823267,0
2011-07-13,21.591,22.409,21.374,21.852,884261,0
2011-07-14,21.921,22,21.272,21.61,662093,0
2011-07-15,21.716,22.026,21.648,21.889,789444,0
2011-07-18,21.776,21.831,21.504,21.656,587708,0
2011-07-19,21.825,22.37,21.704,22.207,795405,0
2011-07-20,22.317,22.401,21.981,22.253,884348,0
2011-07-21,22.344,22.55,22.065,22.082,1211250,0
2011-07-22,22.123,22.508,22.123,22.313,433292,0
2011-07-25,22.131,22.131,21.643,21.873,1103298,0
2011-07-26,21.909,22.319,21.68,21.785,552543,0
2011-07-27,21.747,21.889,21.062,21.346,940490,0
2011-07-28,21.426,22.008,21.356,21.512,1073080,0
2011-07-29,21.25,21.785,21.187,21.373,1076863,0
2011-08-01,21.886,22.352,21.299,21.848,1430587,0
2011-08-02,21.651,21.853,20.505,20.619,1322378,0
2011-08-03,20.66,21.561,20.285,21.535,1413070,0
2011-08-04,21.106,21.295,19.332,19.355,2137499,0
2011-08-05,19.646,19.881,18.554,19.508,1649926,0
2011-08-08,18.847,18.92,16.613,17.275,2461965,0
2011-08-09,17.489,19.207,16.928,19.169,3175850,0
2011-08-10,18.92,19.095,18.357,18.436,3379560,0
2011-08-11,18.685,18.962,18.234,18.336,3429479,0
2011-08-12,18.547,18.595,17.527,18.387,2415377,0
2011-08-15,18.588,18.588,17.968,18.395,1046296,0
2011-08-16,17.982,18.202,17.612,17.776,1593405,0
2011-08-17,17.811,18.06,17.159,17.468,1685448,0
2011-08-18,16.969,17.041,15.813,16.065,2414599,0
2011-08-19,15.793,16.134,15.186,15.254,2370427,0
2011-08-22,15.625,15.653,15.045,15.261,2630166,0
2011-08-23,15.325,16.92,15.086,16.672,2397506,0
2011-08-24,16.565,17.245,16.389,17.184,1783732,0
2011-08-25,17.48,17.919,17.107,17.405,3408755,0
2011-08-26,17.204,18.207,17.083,18.139,2545534,0
2011-08-29,18.291,19.095,18.202,19.047,2426225,0
2011-08-30,19.668,19.747,18.625,19,7719227,0
2011-08-31,19.18,19.502,18.586,18.723,1587761,0
2011-09-01,18.719,19.038,18.336,18.34,1752012,0
2011-09-02,17.851,18.185,17.361,17.855,976279,0
2011-09-06,17.234,18.121,17.107,18.113,1412945,0
2011-09-07,18.41,19.031,18.339,18.863,986329,0
2011-09-08,18.607,19.133,18.22,18.326,1862488,0
2011-09-09,18.121,18.245,17.603,17.971,2534648,0
2011-09-12,17.626,18.385,17.514,18.113,2754362,0
2011-09-13,18.121,18.761,18.034,18.587,1060580,0
2011-09-14,18.748,19.469,18.59,19.142,1882853,0
2011-09-15,19.386,19.534,18.79,19.16,1507197,0
2011-09-16,19.041,19.94,18.904,19.721,1469418,0
2011-09-19,19.243,20.434,19.209,20.217,2050513,0
2011-09-20,20.264,20.465,19.418,19.474,1568780,0
2011-09-21,19.479,19.784,18.937,18.958,964887,0
2011-09-22,18.634,19.077,18.22,18.448,1830212,0
2011-09-23,18.47,19.101,18.374,19.031,1778928,0
2011-09-26,19.347,20.167,19.157,20.015,1675978,0
2011-09-27,20.898,20.959,20.071,20.167,1274274,0
2011-09-28,20.296,20.442,19.474,19.716,1057213,0
2011-09-29,20.176,20.564,18.984,19.804,1426787,0
2011-09-30,19.495,20.412,19.193,19.511,1564577,0
2011-10-03,19.347,19.732,18.822,19.014,1685026,0
2011-10-04,18.705,20.106,18.547,20.081,1631395,0
2011-10-05,20.027,20.704,20.027,20.474,2495345,0
2011-10-06,20.35,21.037,20.039,20.869,1972952,0
2011-10-07,21.05,21.541,20.732,20.852,1200256,0
2011-10-10,21.384,21.918,21.153,21.647,736812,0
2011-10-11,21.334,21.426,20.785,21.291,1594960,0
2011-10-12,21.596,21.812,20.941,21.393,1024952,0
2011-10-13,21.325,21.684,20.918,21.179,1073184,0
2011-10-14,21.516,21.781,21.238,21.714,662645,0
2011-10-17,21.505,21.781,20.959,21.033,562537,0
2011-10-18,21.037,21.437,20.167,21.291,1973382,0
2011-10-19,21.206,21.966,21.072,21.455,1117163,0
2011-10-20,21.46,21.781,21.092,21.697,1119593,0
2011-10-21,21.957,22.302,21.702,22.099,814574,0
2011-10-24,22.247,22.743,21.945,22.569,1207827,0
2011-10-25,22.352,22.416,21.97,21.994,723728,0
2011-10-26,22.252,22.336,21.187,22.04,904322,0
2011-10-27,23.206,23.206,21.849,22.721,882622,0
2011-10-28,22.565,22.85,22.141,22.638,1269209,0
2011-10-31,22.262,22.498,22.07,22.116,587438,0
2011-11-01,21.169,22.234,21.128,21.962,815457,0
2011-11-02,22.506,22.506,21.945,22.22,771527,0
2011-11-03,22.066,22.529,21.153,21.978,1133646,0
2011-11-04,21.734,22.446,21.52,22.407,988496,0
2011-11-07,22.339,22.407,21.429,21.487,1036977,0
2011-11-08,21.664,21.68,20.498,21.101,1859592,0
2011-11-09,20.549,20.73,20.231,20.392,1052598,0
2011-11-10,20.704,20.889,20.269,20.462,1425069,0
2011-11-11,20.703,21.777,20.456,21.575,1072032,0
2011-11-14,20.98,21.33,20.81,20.918,1083708,0
2011-11-15,20.694,21.096,20.493,20.976,946594,0
2011-11-16,20.704,20.704,19.066,19.209,3235078,0
2011-11-17,19.239,19.403,18.534,18.893,2025763,0
2011-11-18,19.081,19.146,18.544,18.93,1390066,0
2011-11-21,18.617,19.377,18.348,18.95,3053203,0
2011-11-22,19.28,19.745,18.594,19.106,3936630,0
2011-11-23,18.876,18.976,18.289,18.525,1259594,0
2011-11-25,18.505,18.59,18.039,18.159,875114,0
2011-11-28,18.867,19.297,18.794,19.028,1361129,0
2011-11-29,18.966,19.063,18.352,18.571,1453136,0
2011-11-30,19.207,19.412,18.635,19.014,2752815,0
2011-12-01,18.897,19.377,18.778,19.305,1528279,0
2011-12-02,19.426,19.802,19.384,19.456,1010784,0
2011-12-05,19.797,19.944,19.671,19.763,1209210,0
2011-12-06,19.753,20.308,19.749,20.129,1446052,0
2011-12-07,20.039,20.466,19.922,20.172,1313468,0
2011-12-08,19.986,20.274,19.892,19.995,1038648,0
2011-12-09,19.999,20.608,19.783,20.557,863364,0
2011-12-12,20.211,20.458,19.89,20.288,952725,0
2011-12-13,20.405,20.507,19.042,19.352,1591938,0
2011-12-14,19.176,19.349,18.688,18.817,1226811,0
2011-12-15,19.143,19.302,18.713,18.955,1624564,0
2011-12-16,19.125,19.54,18.942,19.097,1363348,0
2011-12-19,19.158,19.22,18.845,18.934,1012229,0
2011-12-20,19.352,19.481,18.876,19.097,864929,0
2011-12-21,18.871,18.909,17.883,18.688,2456169,0
2011-12-22,18.71,18.972,18.222,18.485,1177597,0
2011-12-23,18.566,18.942,18.488,18.89,486991,0
2011-12-27,18.783,19.111,18.664,18.976,358781,0
2011-12-28,18.93,18.976,18.611,18.679,375946,0
2011-12-29,18.744,18.992,18.438,18.893,427883,0
2011-12-30,18.881,18.914,18.655,18.744,495575,0
2012-01-03,19.129,19.151,17.801,17.919,2089463,0
2012-01-04,17.933,18.065,17.636,17.768,2054126,0
2012-01-05,17.749,19.618,17.187,18.757,4882253,0
2012-01-06,18.692,18.701,17.946,18.079,2585053,0
2012-01-09,18.145,18.234,17.883,18.079,1001151,0
2012-01-10,19.342,20.545,19.121,20.396,5556823,0
2012-01-11,20.274,20.351,19.744,19.854,2282615,0
2012-01-12,19.926,20.039,19.506,19.669,1719251,0
2012-01-13,19.494,19.841,19.415,19.753,1280506,0
2012-01-17,19.834,20.331,19.82,20.005,1081632,0
2012-01-18,20.029,20.557,19.913,20.529,832673,0
2012-01-19,20.537,20.822,20.206,20.584,1231313,0
2012-01-20,20.494,20.703,20.256,20.476,737907,0
2012-01-23,20.471,20.678,20.342,20.608,775924,0
2012-01-24,20.448,20.954,20.351,20.809,481481,0
2012-01-25,20.725,21.197,20.704,21.087,817377,0
2012-01-26,21.214,21.214,20.613,20.783,1266365,0
2012-01-27,20.774,21.082,20.621,20.983,626324,0
2012-01-30,20.678,21.132,20.392,20.949,1553531,0
2012-01-31,21.106,21.254,20.884,21.187,1059884,0
2012-02-01,21.271,21.6,21.214,21.456,725596,0
2012-02-02,21.47,21.613,21.117,21.136,696687,0
2012-02-03,21.426,21.465,21.192,21.393,798838,0
2012-02-06,21.295,21.739,21.228,21.716,405558,0
2012-02-07,21.649,21.932,21.429,21.749,617405,0
2012-02-08,21.886,22.106,21.496,21.859,698135,0
2012-02-09,21.828,21.931,21.494,21.773,405029,0
2012-02-10,21.516,21.719,21.418,21.592,546071,0
2012-02-13,21.657,21.829,21.501,21.652,254795,0
2012-02-14,21.538,21.719,21.451,21.554,583773,0
2012-02-15,21.621,22.126,21.509,21.939,921667,0
2012-02-16,21.992,22.442,21.915,22.33,986807,0
2012-02-17,22.486,22.762,22.397,22.683,847591,0
2012-02-21,22.814,23.071,22.471,22.59,1287777,0
2012-02-22,22.603,22.788,22.39,22.555,549580,0
2012-02-23,22.714,23.186,22.56,22.92,1282180,0
2012-02-24,22.891,23.073,22.502,22.763,754391,0
2012-02-27,22.691,23.786,22.45,23.641,1966451,0
2012-02-28,23.613,23.963,23.441,23.928,1549534,0
2012-02-29,23.93,24.194,23.762,23.915,1777387,0
2012-03-01,23.921,24.167,23.742,23.979,1245073,0
2012-03-02,23.979,24.09,23.219,23.314,1478356,0
2012-03-05,23.316,23.466,23.148,23.316,842931,0
2012-03-06,23.034,23.086,22.661,22.772,1057832,0
2012-03-07,22.957,23.114,22.584,23.048,570721,0
2012-03-08,23.201,23.469,23.101,23.304,655175,0
2012-03-09,23.422,23.715,23.273,23.484,702479,0
2012-03-12,23.484,23.661,23.183,23.385,909400,0
2012-03-13,23.394,23.886,23.261,23.812,789378,0
2012-03-14,23.733,23.808,23.402,23.584,684629,0
2012-03-15,23.517,24.106,23.356,24.038,1031041,0
2012-03-16,24.09,24.09,23.543,23.593,1126966,0
2012-03-19,23.527,23.527,22.862,23.096,2458407,0
2012-03-20,23.166,24.019,22.63,23.86,2382150,0
2012-03-21,23.864,24.015,23.431,23.556,2423863,0
2012-03-22,23.521,23.886,23.179,23.366,1959327,0
2012-03-23,23.082,23.422,22.74,23.268,2744308,0
2012-03-26,23.492,23.664,23.14,23.273,1462609,0
2012-03-27,23.265,23.376,23.066,23.345,1045803,0
2012-03-28,23.38,23.496,23.157,23.469,1451617,0
2012-03-29,23.282,23.324,22.93,23.257,882868,0
2012-03-30,23.38,23.431,23.013,23.282,860016,0
2012-04-02,23.321,23.86,23.15,23.801,1487142,0
2012-04-03,23.805,24.124,23.805,23.979,1578013,0
2012-04-04,23.794,23.851,23.109,23.317,1007523,0
2012-04-05,23.244,23.414,23.069,23.105,374700,0
2012-04-09,22.715,22.857,22.351,22.758,695683,0
2012-04-10,22.665,22.74,22.037,22.21,1686981,0
2012-04-11,22.402,22.891,22.369,22.736,1061471,0
2012-04-12,22.763,23.183,22.726,23.039,775170,0
2012-04-13,22.947,23.126,22.74,23.044,590246,0
2012-04-16,23.282,23.422,22.789,23.273,1150071,0
2012-04-17,23.352,23.72,23.309,23.543,1193824,0
2012-04-18,23.484,24.124,23.431,24.069,1457737,0
2012-04-19,24.046,24.646,23.742,23.873,1618520,0
2012-04-20,23.928,24.029,23.71,23.886,797631,0
2012-04-23,23.56,23.565,23.126,23.268,638643,0
2012-04-24,23.257,23.414,22.599,22.964,845546,0
2012-04-25,23.132,23.808,23.009,23.785,878190,0
2012-04-26,23.821,24.744,23.675,24.698,1194660,0
2012-04-27,24.693,24.813,24.434,24.434,981025,0
2012-04-30,24.379,24.379,23.733,23.916,718732,0
2012-05-01,24.015,24.618,23.869,23.992,641035,0
2012-05-02,23.948,24.804,23.737,24.74,1061330,0
2012-05-03,24.614,24.936,24.115,24.367,602349,0
2012-05-04,24.241,24.838,24.022,24.128,638061,0
2012-05-07,24.073,24.425,24.025,24.111,523611,0
2012-05-08,23.916,23.926,23.119,23.444,708399,0
2012-05-09,23.132,24.019,23.026,23.772,798311,0
2012-05-10,23.97,24.105,23.423,23.626,665251,0
2012-05-11,23.513,23.932,23.291,23.523,808051,0
2012-05-14,23.314,23.812,23.314,23.56,798146,0
2012-05-15,23.523,24.019,23.402,23.57,410996,0
2012-05-16,23.575,23.873,23.484,23.667,625764,0
2012-05-17,23.702,23.785,22.882,23.073,1169248,0
2012-05-18,23.261,23.616,22.925,23.356,1239711,0
2012-05-21,23.361,23.838,22.942,23.72,1766269,0
2012-05-22,25.029,26.309,24.795,26.028,4950085,0
2012-05-23,25.837,26.198,25.31,26.149,2475602,0
2012-05-24,26.157,26.314,25.932,26.098,771311,0
2012-05-25,26.185,26.221,25.781,26.004,952907,0
2012-05-29,26.185,26.351,25.866,26.025,1042837,0
2012-05-30,25.434,25.723,25.226,25.378,1539441,0
2012-05-31,25.47,25.573,25.092,25.369,1129734,0
2012-06-01,24.869,25.044,24.021,24.339,1049416,0
2012-06-04,24.326,24.464,23.785,24.372,1349141,0
2012-06-05,24.286,24.864,24.105,24.567,882166,0
2012-06-06,24.699,25.019,24.339,24.934,1253384,0
2012-06-07,25.121,25.491,24.334,24.52,1713839,0
2012-06-08,24.468,24.485,24.153,24.412,1249340,0
2012-06-11,24.642,24.757,24.105,24.282,1232458,0
2012-06-12,24.277,25.026,24.277,24.975,970716,0
2012-06-13,24.869,25.014,24.374,24.464,1274010,0
2012-06-14,24.627,25.049,24.054,24.506,1142027,0
2012-06-15,24.31,25.098,24.093,25.074,1626652,0
2012-06-18,22.175,22.582,21.816,22.229,10467240,0
2012-06-19,22.272,22.709,21.871,22.374,2069387,0
2012-06-20,22.316,22.867,22.316,22.694,2084704,0
2012-06-21,22.637,22.792,22.387,22.505,1642315,0
2012-06-22,22.628,22.69,22.532,22.619,2632207,0
2012-06-25,22.505,22.682,22.311,22.409,1492888,0
2012-06-26,22.382,22.78,22.344,22.686,1457773,0
2012-06-27,22.654,23.069,22.505,22.924,1284433,0
2012-06-28,22.826,23.078,22.546,22.806,1729688,0
2012-06-29,22.872,23.617,22.843,23.198,1628069,0
2012-07-02,23.206,23.594,23.132,23.571,954317,0
2012-07-03,23.489,23.613,23.215,23.541,706624,0
2012-07-05,23.553,24.245,23.403,24.11,956456,0
2012-07-06,23.923,24.021,23.708,23.853,625458,0
2012-07-09,23.841,23.841,23.188,23.647,1837816,0
2012-07-10,23.739,24.156,23.337,23.545,1238571,0
2012-07-11,23.586,23.795,23.078,23.537,2194870,0
2012-07-12,23.35,23.853,23.14,23.562,817145,0
2012-07-13,23.545,24.282,23.545,23.875,507856,0
2012-07-16,23.807,23.807,23.394,23.609,661084,0
2012-07-17,23.663,23.77,23.391,23.549,909192,0
2012-07-18,23.55,24.108,23.485,23.873,560471,0
2012-07-19,23.831,24.408,23.571,24.049,1171940,0
2012-07-20,23.935,23.935,23.431,23.581,1159117,0
2012-07-23,23.198,23.923,23.122,23.735,897792,0
2012-07-24,23.713,23.8,23.407,23.648,613571,0
2012-07-25,23.685,23.866,23.427,23.634,456610,0
2012-07-26,24.054,24.412,23.866,24.308,1041898,0
2012-07-27,24.49,25.518,24.49,25.312,1036093,0
2012-07-30,25.317,25.488,25.082,25.428,1029952,0
2012-07-31,25.265,25.412,25.036,25.211,1161566,0
2012-08-01,25.245,25.245,24.724,24.901,1040907,0
2012-08-02,24.783,25.253,24.631,24.938,1028493,0
2012-08-03,25.233,25.285,24.819,24.995,896614,0
2012-08-06,25.054,25.585,24.911,25.151,717900,0
2012-08-07,25.272,25.861,25.167,25.589,1102929,0
2012-08-08,25.398,25.751,25.398,25.562,753852,0
2012-08-09,25.571,25.713,25.107,25.174,1046331,0
2012-08-10,25.146,25.257,24.911,25.167,812281,0
2012-08-13,25.049,25.432,24.828,25.261,865534,0
2012-08-14,25.356,25.566,25.039,25.179,664807,0
2012-08-15,25.086,25.285,24.906,24.947,926846,0
2012-08-16,25.036,25.996,25.036,25.769,2008176,0
2012-08-17,25.853,26.771,25.853,26.712,2117622,0
2012-08-20,26.835,26.907,25.932,26.111,2140554,0
2012-08-21,26.702,27.675,26.505,27.503,3873911,0
2012-08-22,27.442,27.605,27.273,27.433,1896692,0
2012-08-23,27.24,27.5,27.154,27.374,974395,0
2012-08-24,27.265,27.56,27.196,27.469,787437,0
2012-08-27,27.547,27.671,27.465,27.62,546647,0
2012-08-28,27.556,27.763,27.465,27.522,612460,0
2012-08-29,27.641,27.85,27.522,27.747,647799,0
2012-08-30,27.687,27.76,27.414,27.522,686005,0
2012-08-31,27.72,27.72,27.337,27.512,802020,0
2012-09-04,27.511,27.7,27.149,27.567,659322,0
2012-09-05,27.683,27.72,27.189,27.363,305609,0
2012-09-06,27.495,27.854,27.495,27.789,607705,0
2012-09-07,27.436,27.76,27.436,27.627,567529,0
2012-09-10,27.471,27.793,27.455,27.729,470816,0
2012-09-11,27.683,27.815,27.152,27.22,569971,0
2012-09-12,27.281,27.543,27.195,27.331,554225,0
2012-09-13,27.767,28.158,27.546,27.965,2597904,0
2012-09-14,28.145,28.267,27.78,27.884,560651,0
2012-09-17,27.775,27.879,27.637,27.87,1100580,0
2012-09-18,27.775,27.828,27.365,27.539,492596,0
2012-09-19,27.539,28.434,27.511,28.192,1806283,0
2012-09-20,27.986,28.456,27.683,28.192,1349157,0
2012-09-21,28.293,28.615,28.097,28.615,1382472,0
2012-09-24,28.413,28.505,27.97,28.106,901188,0
2012-09-25,28.187,28.567,27.686,27.815,928854,0
2012-09-26,27.815,28.114,27.686,27.947,825023,0
2012-09-27,28.056,28.598,27.819,28.478,647026,0
2012-09-28,28.275,28.615,28.101,28.529,589540,0
2012-10-01,28.644,28.756,28.008,28.114,936817,0
2012-10-02,28.288,28.333,27.956,28.07,745915,0
2012-10-03,28.173,28.519,28.037,28.453,862365,0
2012-10-04,28.505,29.293,28.501,28.989,939032,0
2012-10-05,29.067,29.568,29.059,29.243,1431037,0
2012-10-08,29.206,29.47,29.089,29.337,887548,0
2012-10-09,29.266,29.395,28.875,28.989,870633,0
2012-10-10,28.994,29.273,28.833,29.084,890852,0
2012-10-11,29.297,29.435,29.141,29.218,778382,0
2012-10-12,29.278,29.561,29.205,29.345,905196,0
2012-10-15,29.548,29.613,29.345,29.527,845251,0
2012-10-16,29.512,29.791,28.937,29.257,1377355,0
2012-10-17,29.239,29.364,28.8,28.852,907126,0
2012-10-18,28.333,28.619,27.46,28.025,2987546,0
2012-10-19,28.134,28.253,26.953,27.298,1611739,0
2012-10-22,27.196,27.336,26.973,27.247,707004,0
2012-10-23,27.156,27.503,26.799,27.425,1107151,0
2012-10-24,27.565,27.565,26.921,27.226,938395,0
2012-10-25,27.329,27.565,27.072,27.448,1019529,0
2012-10-26,27.485,27.485,26.531,27.01,2031444,0
2012-10-31,27.199,27.633,26.892,27.57,904962,0
2012-11-01,27.628,28.309,27.507,27.794,2167827,0
2012-11-02,27.984,28.182,27.599,27.641,1209961,0
2012-11-05,27.57,27.641,27.187,27.546,675180,0
2012-11-06,27.614,27.772,27.394,27.527,553913,0
2012-11-07,27.398,27.554,27.09,27.274,463987,0
2012-11-08,27.289,27.477,26.467,26.584,734337,0
2012-11-09,26.567,26.953,26.27,26.5,951399,0
2012-11-12,26.68,26.68,26.345,26.636,525480,0
2012-11-13,26.649,26.885,26.486,26.636,970601,0
2012-11-14,26.777,26.856,26.032,26.314,834572,0
2012-11-15,25.943,25.943,25.227,25.721,2448007,0
2012-11-16,25.785,26.139,25.5,26.053,1634103,0
2012-11-19,26.447,27.557,26.177,27.439,2530457,0
2012-11-20,29.401,30.548,29.247,29.865,7265466,0
2012-11-21,29.565,29.85,29.34,29.592,1760164,0
2012-11-23,29.801,30.148,29.613,30.007,573718,0
2012-11-26,30.174,30.469,29.98,30.067,2107244,0
2012-11-27,30.244,30.244,29.755,29.813,1078105,0
2012-11-28,29.689,30.165,29.481,29.972,2035040,0
2012-11-29,29.901,30.272,29.733,30.143,995100,0
2012-11-30,30.084,30.094,29.583,29.967,860304,0
2012-12-03,30.094,30.152,29.557,29.86,1219860,0
2012-12-04,30.099,31.716,30.02,31.064,4138059,0
2012-12-05,31.252,31.252,29.587,29.762,2025980,0
2012-12-06,29.689,30.084,29.573,30.04,1049214,0
2012-12-07,29.98,30.165,28.733,29.54,1308069,0
2012-12-10,29.573,29.724,28.68,28.904,836709,0
2012-12-11,28.891,29.106,28.746,28.848,867296,0
2012-12-12,28.899,29.101,28.402,28.441,703211,0
2012-12-13,28.584,28.666,28.05,28.218,656789,0
2012-12-14,28.209,28.506,27.877,28.411,1080911,0
2012-12-17,28.411,28.615,28.12,28.516,638017,0
2012-12-18,28.61,29.189,28.516,28.826,1144673,0
2012-12-19,28.808,29.17,28.761,29.15,1237817,0
2012-12-20,29.154,29.348,28.594,28.896,917079,0
2012-12-21,28.419,28.724,28.204,28.655,844443,0
2012-12-24,28.655,28.925,28.535,28.629,224594,0
2012-12-26,28.631,28.756,27.907,28.115,814375,0
2012-12-27,28.143,28.415,27.749,28.214,841784,0
2012-12-28,28.037,28.708,28.02,28.407,639958,0
2012-12-31,28.342,29.331,28.3,29.017,949829,0
2013-01-02,29.265,29.662,28.971,29.219,725083,0
2013-01-03,28.988,29.809,28.87,29.497,1604115,0
2013-01-04,29.515,30.104,29.48,29.785,793033,0
2013-01-07,28.703,29.199,27.505,28.976,2728351,0
2013-01-08,28.92,29.215,28.65,29.118,741912,0
2013-01-09,29.194,29.488,29.036,29.179,872345,0
2013-01-10,29.141,29.17,28.62,29.012,681812,0
2013-01-11,29.097,29.25,28.813,28.88,633371,0
2013-01-14,28.818,29.126,28.584,29.092,641532,0
2013-01-15,28.953,29.85,28.797,29.683,859066,0
2013-01-16,29.767,30.054,29.391,29.785,421922,0
2013-01-17,29.732,30.149,29.48,29.745,843902,0
2013-01-18,29.704,30.144,29.604,30.108,616684,0
2013-01-22,30.072,30.291,29.85,29.9,590615,0
2013-01-23,29.834,30.084,29.622,29.943,557146,0
2013-01-24,30.003,30.497,29.767,29.9,588672,0
2013-01-25,30.04,30.62,29.91,30.191,815109,0
2013-01-28,30.191,30.231,29.657,29.886,616364,0
2013-01-29,29.838,29.838,29.103,29.542,1267224,0
2013-01-30,29.679,29.679,29.241,29.326,642144,0
2013-01-31,29.286,29.834,29.194,29.564,847118,0
2013-02-01,29.762,30.134,29.436,29.838,914518,0
2013-02-04,29.635,29.82,29.238,29.542,722623,0
2013-02-05,29.7,30.207,29.59,29.891,654438,0
2013-02-06,29.865,30.31,29.741,30.072,443913,0
2013-02-07,30.075,30.134,29.922,30.007,695219,0
2013-02-08,30.557,30.656,30.153,30.296,754276,0
2013-02-11,30.354,30.376,29.91,29.998,297777,0
2013-02-12,30.104,30.165,29.846,29.984,729251,0
2013-02-13,29.989,30.122,29.868,29.975,508851,0
2013-02-14,29.905,30.04,29.817,30.04,765008,0
2013-02-15,30.003,30.386,29.529,29.813,751500,0
2013-02-19,29.855,30.522,29.441,30.425,1187620,0
2013-02-20,30.438,30.518,29.834,29.855,499834,0
2013-02-21,29.79,30.054,29.493,29.63,782847,0
2013-02-22,29.723,29.8,29.339,29.723,1153145,0
2013-02-25,29.834,30.007,29.15,29.15,526091,0
2013-02-26,28.935,29.286,28.059,28.984,1957271,0
2013-02-27,29.04,30.059,29.04,29.609,929180,0
2013-02-28,29.617,30.075,29.617,29.9,393034,0
2013-03-01,29.842,30.054,29.709,29.877,914336,0
2013-03-04,29.775,30.157,29.63,30.059,741791,0
2013-03-05,30.222,30.46,30.174,30.236,554178,0
2013-03-06,30.227,30.254,29.877,30.227,492328,0
2013-03-07,30.236,30.522,29.82,30.027,437616,0
2013-03-08,30.089,30.358,29.785,29.914,1140286,0
2013-03-11,29.842,30.792,29.842,30.632,1283602,0
2013-03-12,30.602,30.602,29.846,29.846,778957,0
2013-03-13,29.931,30.28,29.855,30.186,388254,0
2013-03-14,30.186,30.522,30.054,30.277,1260048,0
2013-03-15,30.089,30.363,29.78,29.865,1221630,0
2013-03-18,29.662,30.117,29.367,29.617,1527702,0
2013-03-19,27.386,28.12,26.619,27.782,8222862,0
2013-03-20,27.929,28.473,27.71,28.314,2217041,0
2013-03-21,27.864,28.223,27.461,28,1436681,0
2013-03-22,28.463,29.068,28.456,29.022,1488998,0
2013-03-25,28.92,29.141,28.309,28.456,1151049,0
2013-03-26,28.553,28.553,27.715,27.982,1189801,0
2013-03-27,28.415,28.433,28.102,28.138,1104856,0
2013-03-28,28.107,28.589,28.05,28.181,1264449,0
2013-04-01,28.181,28.3,27.758,27.787,834585,0
2013-04-02,27.824,28.594,27.824,28.333,1328113,0
2013-04-03,28.291,28.375,27.891,28.252,1332112,0
2013-04-04,28.268,28.835,28.181,28.8,1475991,0
2013-04-05,28.338,28.93,28.277,28.858,689819,0
2013-04-08,28.875,29.087,28.804,28.949,1130707,0
2013-04-09,29.061,29.212,28.671,28.976,936592,0
2013-04-10,29.003,29.363,29.003,29.229,1191256,0
2013-04-11,29.241,30.036,29.141,29.86,1405334,0
2013-04-12,29.644,29.948,29.413,29.657,867953,0
2013-04-15,29.599,29.813,28.885,29.003,1056573,0
2013-04-16,29.158,29.413,29.061,29.158,1357117,0
2013-04-17,28.966,29.049,28.286,28.46,1080943,0
2013-04-18,28.506,28.584,27.867,27.942,1036750,0
2013-04-19,27.987,28.26,27.782,28.045,852143,0
2013-04-22,28.087,28.102,27.559,27.947,1051649,0
2013-04-23,28.268,28.487,27.886,28.024,920128,0
2013-04-24,28.129,28.218,27.679,27.965,847410,0
2013-04-25,28.097,28.935,28.097,28.631,827127,0
2013-04-26,28.631,28.858,28.456,28.539,892335,0
2013-04-29,28.606,28.885,28.535,28.671,601313,0
2013-04-30,28.708,29.564,28.62,29.207,1167078,0
2013-05-01,29.126,29.189,28.574,28.601,1016966,0
2013-05-02,28.558,28.756,27.895,28.05,1352757,0
2013-05-03,28.247,29.162,28.244,29.003,1272646,0
2013-05-06,29.003,29.003,28.51,28.733,589012,0
2013-05-07,28.844,29.286,28.629,29.162,797786,0
2013-05-08,29.145,29.375,29.031,29.363,476329,0
2013-05-09,29.582,30.391,29.46,29.98,1329645,0
2013-05-10,30.007,30.575,30.007,30.396,615312,0
2013-05-13,30.386,30.699,30.31,30.442,1003542,0
2013-05-14,30.447,31.03,30.438,31.025,909006,0
2013-05-15,31.03,31.136,30.779,30.891,894927,0
2013-05-16,30.733,30.979,30.31,30.502,967366,0
2013-05-17,30.535,30.847,30.334,30.724,900076,0
2013-05-20,30.656,31.012,30.571,30.86,670632,0
2013-05-21,30.4,31.131,30.117,30.86,1401834,0
2013-05-22,30.747,31.265,30.557,30.598,1118363,0
2013-05-23,30.334,30.975,30.301,30.887,548301,0
2013-05-24,30.497,30.766,30.222,30.557,747873,0
2013-05-28,30.934,31.084,30.752,30.91,1398820,0
2013-05-29,32.016,32.721,31.511,32.016,3064379,0
2013-05-30,31.813,32.759,31.813,32.734,2123455,0
2013-05-31,32.669,33.195,32.535,32.683,1477738,0
2013-06-03,32.618,32.678,32.108,32.485,1047144,0
2013-06-04,32.405,32.939,32.405,32.782,921242,0
2013-06-05,32.763,32.998,32.502,32.563,821220,0
2013-06-06,32.41,32.614,32.104,32.465,904721,0
2013-06-07,32.713,32.713,32.171,32.246,1548479,0
2013-06-10,32.405,32.669,32.191,32.641,1219315,0
2013-06-11,32.465,33.036,32.465,32.614,1398310,0
2013-06-12,32.826,33.077,32.567,32.641,599052,0
2013-06-13,32.683,33.095,32.436,32.975,641293,0
2013-06-14,32.958,33.103,32.716,32.979,741874,0
2013-06-17,33.16,33.165,32.668,32.864,578325,0
2013-06-18,32.943,33.103,32.781,32.975,639766,0
2013-06-19,32.921,33.142,32.645,32.668,551292,0
2013-06-20,32.464,32.523,31.999,32.07,461990,0
2013-06-21,32.268,32.343,31.954,32.23,645952,0
2013-06-24,31.973,32.184,31.436,31.866,544250,0
2013-06-25,32.164,32.58,32.11,32.412,432639,0
2013-06-26,32.659,32.818,32.404,32.613,568085,0
2013-06-27,32.729,33.165,32.729,32.962,335020,0
2013-06-28,32.798,33.013,32.535,32.562,1698185,0
2013-07-01,32.713,33.668,32.464,33.372,1070229,0
2013-07-02,33.33,33.857,33.33,33.795,878389,0
2013-07-03,33.621,33.778,33.46,33.723,342991,0
2013-07-05,33.971,34.349,33.561,34.118,385629,0
2013-07-08,34.265,35.271,34.265,34.547,1371753,0
2013-07-09,34.675,34.932,34.56,34.601,822436,0
2013-07-10,34.514,34.821,34.514,34.724,1018744,0
2013-07-11,35.011,35.279,34.863,34.937,439784,0
2013-07-12,34.868,35.199,34.868,35.004,697228,0
2013-07-15,34.547,34.859,34.49,34.778,1111207,0
2013-07-16,34.699,34.977,34.534,34.646,708910,0
2013-07-17,34.711,34.734,34.256,34.5,907432,0
2013-07-18,34.577,35.07,34.437,34.757,351262,0
2013-07-19,34.783,34.783,34.317,34.394,316190,0
2013-07-22,34.331,34.405,34.197,34.221,419806,0
2013-07-23,34.284,34.349,33.573,33.595,1133379,0
2013-07-24,33.713,33.713,33.321,33.46,747263,0
2013-07-25,33.411,33.745,33.33,33.668,341977,0
2013-07-26,33.509,33.923,33.509,33.874,495125,0
2013-07-29,33.797,34.087,33.603,33.7,250741,0
2013-07-30,33.824,34.023,33.468,33.658,299155,0
2013-07-31,33.723,33.909,33.48,33.59,248262,0
2013-08-01,33.861,34.453,33.82,34.312,708433,0
2013-08-02,34.256,34.294,33.82,34.125,602357,0
2013-08-05,34.074,34.49,34.059,34.376,256409,0
2013-08-06,35.794,36.459,35.31,36.012,2836130,0
2013-08-07,35.854,35.915,35.257,35.646,882246,0
2013-08-08,35.682,35.965,35.656,35.765,585609,0
2013-08-09,35.641,35.948,35.595,35.711,450201,0
2013-08-12,35.581,35.93,35.43,35.841,525630,0
2013-08-13,35.965,36.549,35.726,36.173,710043,0
2013-08-14,36.1,36.1,35.585,35.651,552197,0
2013-08-15,35.494,35.574,35.128,35.274,536752,0
2013-08-16,35.167,35.326,34.816,34.898,724770,0
2013-08-19,34.881,35.227,34.796,34.941,836948,0
2013-08-20,35.016,35.838,35.016,35.619,560603,0
2013-08-21,35.669,35.692,35.05,35.391,581298,0
2013-08-22,35.363,35.765,35.212,35.581,355466,0
2013-08-23,35.585,35.915,35.443,35.813,776711,0
2013-08-26,35.919,36.289,35.738,36.041,1180287,0
2013-08-27,36.602,39.324,36.602,38.891,3966398,0
2013-08-28,38.556,38.834,37.632,38,2181446,0
2013-08-29,37.889,38.274,37.801,38.222,795084,0
2013-08-30,38.248,38.389,37.829,38.156,723965,0
2013-09-03,38.342,38.498,37.683,37.776,554241,0
2013-09-04,37.715,38.337,37.577,38.017,473365,0
2013-09-05,38.14,38.221,37.911,37.979,566523,0
2013-09-06,38.017,38.195,37.466,37.711,515679,0
2013-09-09,37.717,37.985,37.614,37.73,942732,0
2013-09-10,37.736,37.916,37.542,37.675,631021,0
2013-09-11,37.614,37.796,37.487,37.581,496160,0
2013-09-12,37.54,37.54,36.893,37.048,665473,0
2013-09-13,37.25,37.323,36.659,36.731,842063,0
2013-09-16,36.897,37.296,36.79,36.886,781448,0
2013-09-17,37.106,37.237,36.843,36.905,734972,0
2013-09-18,36.982,38.008,36.813,37.896,1322791,0
2013-09-19,38.003,38.122,37.565,37.565,752625,0
2013-09-20,37.706,37.856,37.501,37.856,781960,0
2013-09-23,37.706,37.836,37.489,37.679,631364,0
2013-09-24,37.786,37.937,37.406,37.758,579081,0
2013-09-25,37.355,37.827,37.355,37.583,471953,0
2013-09-26,37.715,38.117,37.611,37.823,691393,0
2013-09-27,37.906,37.906,37.462,37.616,655054,0
2013-09-30,37.3,38.074,37.009,37.93,635729,0
2013-10-01,37.906,38.231,37.679,38.074,846193,0
2013-10-02,37.75,37.945,37.438,37.916,893490,0
2013-10-03,37.94,37.97,37.569,37.683,799898,0
2013-10-04,37.592,37.851,37.56,37.697,432036,0
2013-10-07,37.697,38.088,37.425,38.003,852162,0
2013-10-08,38.008,38.008,37.667,37.741,941022,0
2013-10-09,37.781,37.916,37.387,37.611,852511,0
2013-10-10,37.675,37.94,37.443,37.63,1127457,0
2013-10-11,37.597,37.736,37.425,37.625,1038851,0
2013-10-14,37.621,37.836,37.471,37.754,660381,0
2013-10-15,37.745,37.921,37.31,37.341,1375832,0
2013-10-16,37.226,37.232,35.887,36.341,2375938,0
2013-10-17,36.408,36.689,35.967,36.23,1437986,0
2013-10-18,36.506,36.614,35.821,35.85,1599465,0
2013-10-21,35.887,36.033,35.67,35.864,1194086,0
2013-10-22,35.877,35.967,35.171,35.838,2032114,0
2013-10-23,35.81,36.292,35.739,36.278,1175994,0
2013-10-24,36.248,37.242,36.248,37.217,1579025,0
2013-10-25,37.226,37.865,36.977,37.754,1317174,0
2013-10-28,37.836,38.725,37.794,38.61,1181755,0
2013-10-29,38.62,38.758,38.101,38.463,679170,0
2013-10-30,38.355,38.745,38.355,38.581,507501,0
2013-10-31,38.503,39.124,38.306,38.973,1011389,0
2013-11-01,38.98,39.119,38.557,38.869,387215,0
2013-11-04,39.039,39.153,38.508,39.153,636830,0
2013-11-05,39.153,40.008,38.898,39.956,1258522,0
2013-11-06,40.061,40.177,39.163,39.386,819689,0
2013-11-07,39.564,39.671,38.807,38.853,407747,0
2013-11-08,38.907,39.68,38.907,39.51,452358,0
2013-11-11,39.438,40.125,39.438,39.902,320079,0
2013-11-12,39.892,40.364,39.564,40.239,488835,0
2013-11-13,40.125,40.889,39.92,40.755,801487,0
2013-11-14,40.659,41.358,40.603,41.156,727213,0
2013-11-15,41.067,41.279,40.659,41.2,642001,0
2013-11-18,41.156,41.625,41.156,41.466,595268,0
2013-11-19,41.367,41.883,40.613,40.674,1180446,0
2013-11-20,40.266,41.261,40.089,41.014,1145360,0
2013-11-21,41.156,41.609,40.827,41.414,543035,0
2013-11-22,41.973,41.991,41.138,41.35,912900,0
2013-11-25,41.548,42.275,41.414,41.981,1381391,0
2013-11-26,39.208,40.389,38.282,39.964,5928809,0
2013-11-27,39.938,40.098,39.386,39.956,997314,0
2013-11-29,40.008,40.051,39.635,39.855,340071,0
2013-12-02,39.731,39.947,39.349,39.537,738709,0
2013-12-03,39.518,39.545,38.843,39.404,945090,0
2013-12-04,39.29,39.609,38.976,39.43,579982,0
2013-12-05,39.359,39.43,39.119,39.217,604834,0
2013-12-06,39.368,39.653,38.158,38.231,853187,0
2013-12-09,38.036,38.683,37.979,38.112,841354,0
2013-12-10,38.088,38.374,37.697,37.758,979930,0
2013-12-11,37.892,38.459,37.865,38.097,945364,0
2013-12-12,38.088,38.265,37.937,38.187,764776,0
2013-12-13,38.221,38.516,37.999,38.168,888995,0
2013-12-16,38.131,38.255,37.653,37.672,1196152,0
2013-12-17,37.781,37.933,37.254,37.274,756924,0
2013-12-18,37.318,38.033,37.104,37.941,947340,0
2013-12-19,37.852,37.941,37.184,37.229,627814,0
2013-12-20,37.309,37.772,37.274,37.345,1669652,0
2013-12-23,37.523,37.862,37.354,37.621,769533,0
2013-12-24,37.675,38.109,37.675,37.926,377869,0
2013-12-26,37.951,38.289,37.907,37.907,420955,0
2013-12-27,37.862,38.068,37.683,37.862,379897,0
2013-12-30,37.879,38.201,37.611,38.102,281788,0
2013-12-31,38.185,38.584,37.933,38.102,720815,0
2014-01-02,38.118,38.486,38.068,38.434,946708,0
2014-01-03,38.496,39.129,38.476,38.532,622947,0
2014-01-06,38.532,38.672,37.96,37.976,786133,0
2014-01-07,38.05,38.299,37.808,37.818,561269,0
2014-01-08,37.592,37.592,37.025,37.14,815559,0
2014-01-09,37.085,37.104,36.523,36.623,1131604,0
2014-01-10,36.539,36.738,35.356,35.403,2690346,0
2014-01-13,35.204,35.24,34.429,34.481,1158689,0
2014-01-14,34.536,34.81,34.349,34.643,1997813,0
2014-01-15,34.741,35,34.552,34.955,1739046,0
2014-01-16,34.802,34.848,34.454,34.624,1360225,0
2014-01-17,34.624,34.668,34.331,34.454,1088141,0
2014-01-21,34.552,34.76,34.01,34.016,1108311,0
2014-01-22,34.072,34.108,33.635,33.697,668966,0
2014-01-23,33.44,33.6,33.224,33.44,739310,0
2014-01-24,33.279,33.546,32.984,33.116,1175998,0
2014-01-27,33.152,33.689,33.083,33.519,1392068,0
2014-01-28,33.556,34.117,33.5,33.788,1222736,0
2014-01-29,33.734,33.956,33.323,33.385,940575,0
2014-01-30,33.582,34.062,33.449,33.885,1091670,0
2014-01-31,33.468,33.67,33.269,33.573,515038,0
2014-02-03,33.573,33.751,32.79,32.869,544469,0
2014-02-04,33.065,33.44,32.781,33.394,809190,0
2014-02-05,33.323,33.367,32.602,33.288,705792,0
2014-02-06,33.333,34.284,33.092,33.984,1187914,0
2014-02-07,33.788,33.993,33.162,33.459,1175731,0
2014-02-10,33.492,33.841,32.724,33.779,1389561,0
2014-02-11,34.794,35.168,34.269,35.045,3680536,0
2014-02-12,35.09,35.197,33.779,34.331,1722467,0
2014-02-13,34.215,34.697,34.016,34.419,693168,0
2014-02-14,34.277,34.349,33.868,33.938,1159029,0
2014-02-18,34.003,34.016,33.42,33.6,863527,0
2014-02-19,33.607,33.894,33.181,33.232,1102911,0
2014-02-20,33.208,33.43,32.895,33.028,776297,0
2014-02-21,32.976,33.679,32.886,33.42,655700,0
2014-02-24,33.475,33.6,33.298,33.341,827450,0
2014-02-25,33.385,34.108,33.306,34.1,2330156,0
2014-02-26,34.18,35.134,34.18,34.928,1090615,0
2014-02-27,34.928,35.204,34.589,34.964,712373,0
2014-02-28,35.007,35.178,34.196,34.312,672331,0
2014-03-03,34.046,34.936,33.859,34.376,673436,0
2014-03-04,34.608,35.045,34.454,34.776,553600,0
2014-03-05,34.714,35.178,34.395,35.09,735454,0
2014-03-06,35.09,35.393,34.81,35.328,564124,0
2014-03-07,35.497,36.656,35.472,36.539,1301502,0
2014-03-10,36.497,36.598,36.248,36.497,637341,0
2014-03-11,36.463,36.497,36.22,36.435,533575,0
2014-03-12,36.248,36.266,35.844,35.945,1093245,0
2014-03-13,35.953,36.043,35.141,35.293,925541,0
2014-03-14,35.124,35.706,34.982,35.249,908645,0
2014-03-17,35.411,35.998,34.945,35.66,1443718,0
2014-03-18,35.581,35.581,33.911,34.688,4593631,0
2014-03-19,34.661,34.839,33.679,33.697,1519444,0
2014-03-20,33.607,34.171,33.546,33.734,907837,0
2014-03-21,33.803,33.902,33.385,33.509,1298781,0
2014-03-24,33.6,33.751,32.869,32.903,1162026,0
2014-03-25,33.009,33.009,31.371,31.699,3720405,0
2014-03-26,31.739,32.315,31.3,31.432,1626324,0
2014-03-27,31.469,31.748,31.085,31.371,1446894,0
2014-03-28,31.362,31.897,31.129,31.602,1423791,0
2014-03-31,31.681,32.457,31.647,31.977,2352387,0
2014-04-01,32.101,32.999,32.074,32.994,1509310,0
2014-04-02,33.566,33.698,33.24,33.492,1470241,0
2014-04-03,33.519,33.967,33.017,33.656,1443583,0
2014-04-04,33.736,33.977,33.026,33.073,1349673,0
2014-04-07,33.045,33.045,32.094,32.309,815007,0
2014-04-08,32.284,32.524,32.086,32.344,933744,0
2014-04-09,32.391,32.569,32.112,32.4,785061,0
2014-04-10,32.4,32.56,31.431,31.52,834802,0
2014-04-11,31.261,31.28,30.589,30.884,1459357,0
2014-04-14,31.225,31.53,30.884,31.056,687478,0
2014-04-15,31.075,31.451,30.759,31.082,980831,0
2014-04-16,31.28,31.494,30.491,30.579,1625751,0
2014-04-17,30.579,30.891,30.347,30.383,1074549,0
2014-04-21,30.491,30.662,30.124,30.383,1418177,0
2014-04-22,30.491,31.451,30.491,31.046,2443345,0
2014-04-23,31.117,31.271,30.491,30.598,1196452,0
2014-04-24,30.689,30.769,30.329,30.553,990085,0
2014-04-25,30.517,30.517,29.917,29.943,846411,0
2014-04-28,30.077,30.132,29.04,29.307,3616147,0
2014-04-29,29.909,30.347,29.667,30.15,2489071,0
2014-04-30,30.176,30.365,29.81,29.926,1474253,0
2014-05-01,29.872,30.562,29.872,30.141,1537895,0
2014-05-02,30.069,30.426,30.024,30.176,1334060,0
2014-05-05,30.086,30.176,29.772,30.016,805058,0
2014-05-06,29.98,29.98,29.452,29.452,504715,0
2014-05-07,29.496,29.603,29.04,29.423,1956112,0
2014-05-08,29.755,30.472,29.648,29.746,1827201,0
2014-05-09,29.81,30.069,29.675,29.845,1335413,0
2014-05-12,29.934,31.145,29.853,31.107,1650653,0
2014-05-13,31.075,31.369,30.884,31.117,993014,0
2014-05-14,31.154,31.298,30.983,31.017,1308085,0
2014-05-15,30.92,30.976,30.544,30.822,1257210,0
2014-05-16,30.786,31.117,30.705,31.099,450182,0
2014-05-19,31.075,31.075,30.813,30.983,528561,0
2014-05-20,30.75,30.884,29.782,29.792,1569436,0
2014-05-21,29.872,30.159,29.073,29.1,2456173,0
2014-05-22,29.353,30.096,29.163,29.926,2335971,0
2014-05-23,30.086,30.347,29.128,29.513,1598943,0
2014-05-27,29.667,29.837,29.119,29.147,3477889,0
2014-05-28,22.461,22.629,21.016,21.169,33240854,0
2014-05-29,21.384,22.335,21.16,22.165,16581490,0
2014-05-30,22.137,22.745,22.092,22.453,7290421,0
2014-06-02,22.587,22.88,22.005,22.619,3971560,0
2014-06-03,22.494,23.195,22.477,23.125,4077366,0
2014-06-04,22.944,23.321,22.836,23.176,3601918,0
2014-06-05,23.231,23.742,23.032,23.551,4083149,0
2014-06-06,23.839,24.477,23.839,24.198,3374845,0
2014-06-09,24.331,24.962,24.242,24.753,4035631,0
2014-06-10,24.701,24.925,24.557,24.682,2462941,0
2014-06-11,24.557,24.944,24.29,24.62,1631081,0
2014-06-12,24.45,24.63,24.252,24.271,2290095,0
2014-06-13,24.281,24.522,24.064,24.485,1350218,0
2014-06-16,24.396,24.62,24.378,24.538,1810115,0
2014-06-17,25.184,25.39,24.97,25.291,2879174,0
2014-06-18,25.417,25.623,25.126,25.426,1578523,0
2014-06-19,25.417,25.516,25.028,25.109,1750928,0
2014-06-20,25.109,25.218,24.812,24.939,1866192,0
2014-06-23,25.119,25.451,24.939,25.262,1517906,0
2014-06-24,25.172,25.588,25.028,25.262,2192089,0
2014-06-25,25.092,25.237,24.901,25.009,1999785,0
2014-06-26,25.028,25.218,24.831,24.901,2044374,0
2014-06-27,25.037,25.408,24.892,25.163,2886116,0
2014-06-30,25.254,25.408,25.109,25.209,1419824,0
2014-07-01,25.318,25.525,25.172,25.318,1304272,0
2014-07-02,25.327,25.506,24.874,24.974,1394749,0
2014-07-03,25.126,26.03,25.126,25.858,1676634,0
2014-07-07,25.759,25.922,25.417,25.497,1132974,0
2014-07-08,25.497,25.535,25.037,25.154,1276140,0
2014-07-09,25.218,25.436,24.822,25.262,1180697,0
2014-07-10,24.831,25.057,24.639,24.865,1477527,0
2014-07-11,24.839,25.057,24.54,24.911,959771,0
2014-07-14,25.047,25.047,24.586,24.722,1254402,0
2014-07-15,24.776,24.892,24.604,24.623,1055822,0
2014-07-16,24.614,24.649,23.944,24.135,1950564,0
2014-07-17,24.035,24.524,24.026,24.314,1101361,0
2014-07-18,24.533,24.989,24.459,24.959,1455614,0
2014-07-21,24.822,24.966,24.757,24.949,991057,0
2014-07-22,24.911,25.073,24.882,24.959,1366388,0
2014-07-23,24.974,25.126,24.766,24.803,1272537,0
2014-07-24,24.921,25.262,24.793,24.874,1170424,0
2014-07-25,24.874,24.949,24.468,24.504,748868,0
2014-07-28,23.757,24.091,23.242,23.766,2836584,0
2014-07-29,23.818,24.062,23.623,23.648,1686422,0
2014-07-30,23.785,24.062,23.673,24.019,1946857,0
2014-07-31,23.855,24.341,23.632,23.99,1989778,0
2014-08-01,24.117,24.496,23.682,23.892,1294927,0
2014-08-04,24.371,24.766,24.035,24.623,1727673,0
2014-08-05,24.451,24.803,24.308,24.685,1080130,0
2014-08-06,24.639,24.865,24.569,24.722,859720,0
2014-08-07,24.822,24.921,24.172,24.198,820669,0
2014-08-08,24.361,24.999,24.361,24.966,1162685,0
2014-08-11,25.083,25.154,24.694,24.776,1165866,0
2014-08-12,24.812,24.831,24.252,24.685,998554,0
2014-08-13,24.703,24.999,24.271,24.901,964517,0
2014-08-14,25.047,25.262,24.678,24.785,1518385,0
2014-08-15,24.892,24.939,23.99,24.135,1757770,0
2014-08-18,24.361,24.839,24.341,24.639,2063329,0
2014-08-19,24.865,25.768,24.822,25.559,1954877,0
2014-08-20,25.38,25.706,25.209,25.451,1450903,0
2014-08-21,25.525,25.65,25.254,25.479,1665697,0
2014-08-22,25.659,25.895,24.999,25.623,1789968,0
2014-08-25,25.75,25.931,25.154,25.597,2951241,0
2014-08-26,29.269,29.476,27.347,27.96,9423174,0
2014-08-27,28.034,28.636,27.771,28.367,3518875,0
2014-08-28,28.168,28.494,27.788,27.977,2509583,0
2014-08-29,27.987,28.113,27.598,27.916,1292159,0
2014-09-02,27.977,28.249,27.788,27.923,1887136,0
2014-09-03,28.151,28.321,27.528,27.588,2305439,0
2014-09-04,27.717,27.996,26.959,27.12,2600228,0
2014-09-05,27.103,27.429,26.823,27.13,1764779,0
2014-09-08,27.247,27.672,27.112,27.573,2095479,0
2014-09-09,27.481,27.861,27.194,27.312,2144108,0
2014-09-10,27.356,27.401,26.941,27.194,1662146,0
2014-09-11,27.149,27.573,27.149,27.401,2057988,0
2014-09-12,27.429,27.97,27.24,27.464,1874256,0
2014-09-15,27.438,27.481,26.95,27.085,1098743,0
2014-09-16,27.085,27.879,27.067,27.627,1499503,0
2014-09-17,27.615,27.941,27.478,27.824,1248730,0
2014-09-18,27.851,28.051,27.643,27.996,1100060,0
2014-09-19,28.187,28.668,28.025,28.114,2250438,0
2014-09-22,28.041,28.422,27.643,27.696,1218898,0
2014-09-23,27.497,27.66,27.235,27.251,1489426,0
2014-09-24,27.307,27.579,27.171,27.478,1532228,0
2014-09-25,27.353,27.506,27.143,27.353,914658,0
2014-09-26,27.515,28.096,27.46,27.869,1017599,0
2014-09-29,27.643,27.905,27.545,27.595,751861,0
2014-09-30,27.66,27.869,27.279,27.333,888042,0
2014-10-01,27.307,27.453,26.972,27.062,1152052,0
2014-10-02,27.062,27.687,26.89,27.605,1042675,0
2014-10-03,27.834,28.422,27.488,28.342,1540186,0
2014-10-06,28.405,28.414,27.497,27.525,1802077,0
2014-10-07,27.333,27.343,26.68,26.753,1506326,0
2014-10-08,27.171,27.506,26.881,27.435,1729886,0
2014-10-09,27.361,27.488,26.852,26.979,1032542,0
2014-10-10,26.979,27.553,26.907,27.298,1009136,0
2014-10-13,27.198,27.469,26.944,26.998,1123674,0
2014-10-14,27.143,27.769,27.143,27.545,1245202,0
2014-10-15,27.171,27.96,27.024,27.851,1520503,0
2014-10-16,27.46,27.752,27.207,27.561,1205637,0
2014-10-17,27.815,27.824,27.098,27.207,1446003,0
2014-10-20,26.881,27.506,26.598,27.378,2209433,0
2014-10-21,27.525,28.352,27.453,27.987,1092104,0
2014-10-22,28.025,28.414,27.687,27.724,1335500,0
2014-10-23,28.069,28.333,27.778,28.016,1393913,0
2014-10-24,27.897,27.96,27.525,27.815,1066331,0
2014-10-27,27.67,27.843,27.361,27.778,660386,0
2014-10-28,27.769,28.395,27.525,28.377,1033107,0
2014-10-29,28.377,28.596,28.124,28.205,573365,0
2014-10-30,27.579,27.897,27.251,27.326,1950729,0
2014-10-31,27.687,27.687,26.916,26.916,1702452,0
2014-11-03,27.024,27.171,26.68,27.034,2502196,0
2014-11-04,26.881,27.279,26.617,27.225,1254157,0
2014-11-05,27.415,27.553,27.243,27.444,631781,0
2014-11-06,27.453,28.587,27.415,28.532,1331185,0
2014-11-07,28.659,28.75,28.187,28.314,1083632,0
2014-11-10,28.215,28.487,27.824,28.152,1002987,0
2014-11-11,28.133,28.215,27.57,27.86,1082067,0
2014-11-12,27.869,28.614,27.843,28.532,888771,0
2014-11-13,28.441,29.033,28.051,28.994,2024906,0
2014-11-14,28.994,29.205,28.567,28.942,908858,0
2014-11-17,28.814,29.195,28.077,28.468,1572396,0
2014-11-18,28.352,28.631,28.195,28.451,722063,0
2014-11-19,28.985,29.712,28.894,29.113,2099095,0
2014-11-20,29.122,30.594,29.122,29.904,3237632,0
2014-11-21,30.357,30.429,29.956,30.184,1495084,0
2014-11-24,30.302,30.657,29.975,30.547,3010749,0
2014-11-25,32.544,32.782,30.909,31.21,4637824,0
2014-11-26,31.302,31.863,31.255,31.457,2084371,0
2014-11-28,31.647,32.519,31.6,32.207,1037041,0
2014-12-01,32.227,32.227,31.147,31.192,1576835,0
2014-12-02,31.283,31.639,30.883,30.967,1519019,0
2014-12-03,31.109,32.082,30.957,31.79,1991998,0
2014-12-04,31.729,31.954,31.319,31.59,1158488,0
2014-12-05,31.5,31.756,31.057,31.457,1031805,0
2014-12-08,31.4,32.091,31.083,31.671,1356005,0
2014-12-09,31.41,31.655,31.101,31.582,996250,0
2014-12-10,32.227,32.672,31.565,31.655,1992838,0
2014-12-11,31.828,32.372,31.709,31.819,1262913,0
2014-12-12,31.565,32.792,31.365,32.318,1776989,0
2014-12-15,32.318,33.081,32.236,32.843,1630875,0
2014-12-16,32.926,33.29,32.6,32.699,1851716,0
2014-12-17,32.78,33.098,32.132,32.971,1389492,0
2014-12-18,33.208,33.437,32.607,32.79,1439464,0
2014-12-19,32.807,32.807,32.057,32.496,1936743,0
2014-12-22,32.549,32.761,32.122,32.588,876963,0
2014-12-23,32.688,33.326,32.678,32.888,917662,0
2014-12-24,33.015,33.034,32.624,32.851,430562,0
2014-12-26,32.971,33.39,32.916,33.208,416203,0
2014-12-29,33.091,34.166,33.091,34.017,1223600,0
2014-12-30,33.764,34.366,33.656,33.938,703194,0
2014-12-31,34.065,34.376,33.956,34.037,855454,0
2015-01-02,34.239,34.376,33.481,34.017,958265,0
2015-01-05,33.874,33.909,33.135,33.427,757117,0
2015-01-06,33.399,33.466,32.524,32.669,1822353,0
2015-01-07,33.062,33.309,32.807,33.171,2330578,0
2015-01-08,33.666,34.202,33.481,33.809,1250174,0
2015-01-09,33.7,33.8,33.024,33.682,1132267,0
2015-01-12,33.617,34.358,33.336,34.284,1187517,0
2015-01-13,34.449,34.768,33.756,33.956,998702,0
2015-01-14,33.536,33.756,32.997,33.673,1060805,0
2015-01-15,33.691,33.828,32.696,32.732,745488,0
2015-01-16,32.597,32.79,32.25,32.568,1020836,0
2015-01-20,32.706,32.935,32.112,32.222,564563,0
2015-01-21,32.185,32.349,31.601,31.903,1762750,0
2015-01-22,31.985,33.336,31.957,33.005,1031251,0
2015-01-23,33.005,33.317,32.888,33.309,697720,0
2015-01-26,33.243,33.474,33.171,33.309,500367,0
2015-01-27,32.971,33.427,32.943,33.262,635876,0
2015-01-28,33.481,33.646,32.798,33.024,811505,0
2015-01-29,33.181,33.191,32.524,33.062,671876,0
2015-01-30,32.798,33.125,31.931,32.449,1302643,0
2015-02-02,32.405,32.405,31.064,32.132,1248687,0
2015-02-03,32.321,32.505,31.711,32.132,953651,0
2015-02-04,31.903,32.723,31.856,32.468,1001387,0
2015-02-05,32.515,32.897,32.086,32.132,735405,0
2015-02-06,32.458,33.474,32.269,33.053,1164017,0
2015-02-09,33.108,33.161,32.641,32.79,693335,0
2015-02-10,33.043,33.481,33.043,33.151,533503,0
2015-02-11,33.272,33.381,32.953,33.005,602672,0
2015-02-12,33.574,33.574,32.588,33.253,922678,0
2015-02-13,33.199,33.516,33.053,33.39,493917,0
2015-02-17,33.352,33.352,32.897,33.108,870282,0
2015-02-18,32.997,33.39,32.897,33.015,907766,0
2015-02-19,32.989,33.336,32.641,32.678,853515,0
2015-02-20,33.371,34.137,32.989,34.085,1983429,0
2015-02-23,34.094,34.184,33.565,33.646,590881,0
2015-02-24,34.321,34.906,33.565,33.828,1935528,0
2015-02-25,33.728,34.276,33.591,34.112,510006,0
2015-02-26,34.037,34.284,33.656,33.883,468058,0
2015-02-27,33.919,34.531,33.883,34.395,941231,0
2015-03-02,34.321,34.395,33.691,33.985,945811,0
2015-03-03,34.011,34.293,33.793,34.104,866034,0
2015-03-04,34.011,34.184,33.608,34.075,861104,0
2015-03-05,33.994,34.321,33.646,34.037,697168,0
2015-03-06,34.027,34.268,33.608,33.764,1272917,0
2015-03-09,33.764,34.331,33.708,34.248,678648,0
2015-03-10,34.331,34.366,33.793,33.901,646979,0
2015-03-11,33.856,33.909,33.466,33.646,908007,0
2015-03-12,33.738,34.089,33.6,34.089,584187,0
2015-03-13,33.994,34.431,33.728,33.919,1226564,0
2015-03-16,34.202,34.221,33.466,33.627,2382116,0
2015-03-17,35.596,35.953,34.721,34.978,4429017,0
2015-03-18,34.86,34.959,34.151,34.811,1639857,0
2015-03-19,34.72,34.896,34.502,34.665,1059806,0
2015-03-20,34.76,34.914,34.537,34.886,957803,0
2015-03-23,34.72,35.098,34.511,34.546,1239567,0
2015-03-24,34.446,34.621,34.18,34.401,1391419,0
2015-03-25,34.289,34.574,33.923,33.959,933680,0
2015-03-26,33.767,33.831,33.3,33.3,970855,0
2015-03-27,33.134,33.841,33.052,33.528,846255,0
2015-03-30,33.638,34.236,33.508,34.171,1005957,0
2015-03-31,33.989,34.28,33.721,33.831,963554,0
2015-04-01,33.831,34.07,33.309,33.482,1028521,0
2015-04-02,33.548,33.969,33.408,33.694,878632,0
2015-04-06,33.528,34.013,33.491,33.859,727867,0
2015-04-07,33.802,34.006,33.694,33.904,1162793,0
2015-04-08,33.923,34.142,33.795,34.08,989386,0
2015-04-09,34.08,34.307,33.787,33.932,725515,0
2015-04-10,33.959,34.08,33.787,33.959,447709,0
2015-04-13,33.941,34.511,33.74,34.272,721654,0
2015-04-14,34.236,34.236,33.629,33.841,803522,0
2015-04-15,33.887,34.142,33.508,33.638,795683,0
2015-04-16,33.841,34.317,33.721,33.85,981108,0
2015-04-17,33.648,33.648,32.822,33.033,1851448,0
2015-04-20,33.097,33.457,32.676,33.225,1607562,0
2015-04-21,33.382,33.658,33.225,33.576,623777,0
2015-04-22,33.619,33.802,33.124,33.648,584223,0
2015-04-23,33.668,34.72,33.499,34.648,1152904,0
2015-04-24,35.024,36.308,34.969,35.906,2816599,0
2015-04-27,36.052,36.052,34.969,35.098,1181899,0
2015-04-28,35.014,35.207,34.546,34.629,998325,0
2015-04-29,34.373,34.482,33.391,33.711,2223612,0
2015-04-30,33.61,33.989,33.061,33.272,1353701,0
2015-05-01,33.327,33.675,33.08,33.382,2264162,0
2015-05-04,33.518,33.869,33.363,33.619,946436,0
2015-05-05,33.567,33.841,32.878,33.09,1072454,0
2015-05-06,33.181,33.234,32.226,32.574,1711871,0
2015-05-07,32.703,33.033,32.436,33.014,1344879,0
2015-05-08,33.363,33.711,33.071,33.134,794582,0
2015-05-11,33.107,33.448,32.805,32.859,1115403,0
2015-05-12,32.63,32.839,32.244,32.308,800876,0
2015-05-13,32.392,32.392,31.858,32.189,1155518,0
2015-05-14,32.335,32.373,31.29,31.722,1357627,0
2015-05-15,31.895,32.584,31.895,32.383,965403,0
2015-05-18,32.545,32.859,32.274,32.787,916185,0
2015-05-19,32.978,33.208,32.63,32.749,787210,0
2015-05-20,32.759,32.759,32.274,32.419,783574,0
2015-05-21,32.392,32.694,32.136,32.454,979576,0
2015-05-22,32.574,32.63,32.006,32.41,934555,0
2015-05-26,32.197,32.364,31.354,31.418,2406931,0
2015-05-27,32.593,33.345,32.079,32.244,4214377,0
2015-05-28,31.766,32.126,30.903,31.905,2838441,0
2015-05-29,31.858,32.244,31.519,31.785,1561368,0
2015-06-01,31.776,32.116,31.648,31.996,1337132,0
2015-06-02,31.979,32.244,31.814,32.089,934592,0
2015-06-03,32.153,32.713,32.043,32.613,1261042,0
2015-06-04,32.454,32.97,32.274,32.822,1171436,0
2015-06-05,32.768,33.134,32.657,32.739,1355227,0
2015-06-08,32.749,32.878,32.419,32.445,863587,0
2015-06-09,32.419,32.703,32.006,32.089,868986,0
2015-06-10,32.197,32.282,31.794,31.924,1099085,0
2015-06-11,32.197,32.335,31.814,31.851,686694,0
2015-06-12,31.794,32.024,31.584,31.905,663226,0
2015-06-15,31.758,32.226,31.529,32.116,1285787,0
2015-06-16,32.326,32.822,32.106,32.729,1308791,0
2015-06-17,32.942,33.202,32.251,32.537,867960,0
2015-06-18,32.647,32.685,31.817,31.937,1934402,0
2015-06-19,32.012,32.112,31.634,31.678,1053217,0
2015-06-22,31.846,31.964,31.402,31.439,1355003,0
2015-06-23,31.56,32.132,31.459,31.919,1006017,0
2015-06-24,31.919,32.075,31.236,31.282,1284868,0
2015-06-25,31.31,31.585,31.226,31.264,1279013,0
2015-06-26,31.366,31.54,31.255,31.503,2227407,0
2015-06-29,31.218,31.484,30.618,30.665,1370613,0
2015-06-30,30.893,30.993,30.525,30.784,915379,0
2015-07-01,31.053,31.578,30.811,31.56,1409527,0
2015-07-02,31.716,32.132,31.439,31.55,1260693,0
2015-07-06,31.356,31.9,31.319,31.754,1630447,0
2015-07-07,31.77,32.315,31.513,32.213,1539608,0
2015-07-08,32.012,32.381,31.919,31.929,1275329,0
2015-07-09,32.186,32.296,31.974,32.085,686715,0
2015-07-10,32.261,32.296,31.919,32.122,967472,0
2015-07-13,32.305,32.472,32.233,32.288,798911,0
2015-07-14,31.919,31.919,30.516,30.674,3916683,0
2015-07-15,30.738,30.811,30.278,30.443,1640720,0
2015-07-16,30.443,30.942,30.369,30.756,1035873,0
2015-07-17,30.581,30.618,29.917,30.001,760645,0
2015-07-20,30.027,30.037,29.539,29.575,1008772,0
2015-07-21,29.539,29.935,29.355,29.89,1224814,0
2015-07-22,29.778,30.398,29.732,30.249,1430448,0
2015-07-23,30.35,30.35,29.372,29.447,817554,0
2015-07-24,29.51,29.65,28.931,28.948,974627,0
2015-07-27,28.764,28.82,28.385,28.589,1316087,0
2015-07-28,28.626,29.197,28.368,29.086,1302322,0
2015-07-29,29.134,29.364,29.114,29.271,873271,0
2015-07-30,29.714,30.158,29.428,30.055,1228391,0
2015-07-31,30.027,30.294,29.861,30.001,853109,0
2015-08-03,29.981,30.211,29.364,29.669,1279332,0
2015-08-04,30.36,30.979,30.148,30.859,1808766,0
2015-08-05,30.902,31.19,30.645,30.719,1685081,0
2015-08-06,30.719,30.811,29.834,30.415,2123532,0
2015-08-07,30.303,30.516,30.065,30.398,1014842,0
2015-08-10,30.47,30.729,30.323,30.581,804113,0
2015-08-11,30.388,30.453,29.704,29.981,1541792,0
2015-08-12,29.732,29.952,29.077,29.851,1440533,0
2015-08-13,29.962,30.286,29.65,30.055,779614,0
2015-08-14,30.158,30.313,29.972,30.11,857229,0
2015-08-17,30.001,30.581,29.815,30.369,1125845,0
2015-08-18,30.388,30.655,30.24,30.415,779506,0
2015-08-19,30.269,30.35,29.981,30.102,1390556,0
2015-08-20,29.981,30.516,29.981,30.02,1219394,0
2015-08-21,29.808,30.378,29.355,29.447,2170172,0
2015-08-24,28.34,29.217,27.741,28.478,2319716,0
2015-08-25,26.792,27.398,25.166,25.231,8701721,0
2015-08-26,25.638,26.504,25.425,26.448,4749556,0
2015-08-27,26.522,26.937,26.301,26.909,2378952,0
2015-08-28,26.661,26.947,26.448,26.772,2550442,0
2015-08-31,26.982,27.906,26.982,27.389,2873258,0
2015-09-01,26.9,27.649,26.9,27.317,2019713,0
2015-09-02,27.538,27.759,27.408,27.75,1436303,0
2015-09-03,27.85,28.118,27.684,27.795,965954,0
2015-09-04,27.361,27.906,27.353,27.693,843788,0
2015-09-08,28.072,28.137,27.64,27.924,1292673,0
2015-09-09,27.924,28.118,27.214,27.259,1786761,0
2015-09-10,27.039,27.37,27.039,27.066,1182299,0
2015-09-11,26.883,27.528,26.586,26.799,1942206,0
2015-09-14,26.863,26.863,26.219,26.495,1256685,0
2015-09-15,26.513,26.577,25.988,26.513,1518254,0
2015-09-16,26.383,26.828,26.207,26.708,1360408,0
2015-09-17,26.876,27.006,26.495,26.577,1709175,0
2015-09-18,26.299,26.457,26.133,26.188,1713615,0
2015-09-21,26.289,26.818,26.252,26.392,1330181,0
2015-09-22,25.862,26.466,25.862,26.373,1078074,0
2015-09-23,27.452,28.518,26.178,26.217,628720,0
2015-09-24,26.244,26.355,25.852,25.984,834679,0
2015-09-25,26.123,26.123,24.674,24.935,2230853,0
2015-09-28,24.015,24.329,22.973,23.216,2905360,0
2015-09-29,23.13,23.299,22.667,23.038,1924172,0
2015-09-30,23.15,23.642,22.88,23.514,1932997,0
2015-10-01,23.465,23.587,22.956,23.309,2258411,0
2015-10-02,23.14,23.79,22.686,23.625,2372836,0
2015-10-05,23.615,23.764,23.123,23.447,2888575,0
2015-10-06,23.419,23.577,23.187,23.383,1682720,0
2015-10-07,23.475,23.634,23.058,23.455,1339868,0
2015-10-08,23.495,23.977,23.28,23.856,1525127,0
2015-10-09,23.764,23.929,23.206,23.79,1544396,0
2015-10-12,23.856,23.884,23.318,23.495,1285757,0
2015-10-13,23.402,23.514,23.001,23.038,1702742,0
2015-10-14,23.123,23.437,22.862,23.373,2214059,0
2015-10-15,23.411,23.587,23.067,23.567,1901779,0
2015-10-16,23.522,23.745,23.048,23.54,2697606,0
2015-10-19,23.634,24.497,23.634,24.469,2406069,0
2015-10-20,24.432,24.571,24.319,24.358,1467113,0
2015-10-21,24.358,24.534,23.977,23.996,1832455,0
2015-10-22,24.06,24.217,23.549,23.708,1912543,0
2015-10-23,23.809,23.875,22.397,23.15,5325350,0
2015-10-26,23.058,23.383,22.565,22.695,4573658,0
2015-10-27,22.388,22.518,21.934,22.481,3632080,0
2015-10-28,22.546,23.485,22.481,23.123,3360274,0
2015-10-29,22.973,23.335,22.527,22.89,2242048,0
2015-10-30,22.843,23.577,22.788,23.168,2669725,0
2015-11-02,23.252,23.652,21.96,22.705,4137106,0
2015-11-03,22.749,23.168,22.715,22.769,3648979,0
2015-11-04,20.105,21.274,19.723,20.985,15249241,0
2015-11-05,21.135,21.674,21.004,21.674,3700113,0
2015-11-06,21.561,21.934,21.329,21.858,2815370,0
2015-11-09,21.83,21.915,21.181,21.83,3646966,0
2015-11-10,21.737,22.017,21.377,21.979,2729899,0
2015-11-11,21.897,21.96,21.077,21.367,2442055,0
2015-11-12,21.319,21.459,20.967,21.023,1382280,0
2015-11-13,20.744,20.744,20.198,20.391,1884020,0
2015-11-16,20.289,20.587,19.944,20.568,1698222,0
2015-11-17,20.679,20.716,19.853,20.086,2209647,0
2015-11-18,20.148,20.623,20.001,20.578,1707479,0
2015-11-19,20.148,20.772,20.121,20.549,1498324,0
2015-11-20,20.763,21.682,20.763,21.181,3121085,0
2015-11-23,21.181,21.766,21.023,21.413,3500105,0
2015-11-24,20.772,22.118,20.633,21.839,3695267,0
2015-11-25,21.858,22.378,21.385,22.314,2820215,0
2015-11-27,21.858,22.137,21.497,21.979,1417265,0
2015-11-30,22.062,22.156,21.162,21.329,2478977,0
2015-12-01,21.44,21.469,20.958,21.237,2995734,0
2015-12-02,21.404,21.599,21.255,21.319,2131703,0
2015-12-03,21.543,21.645,20.67,21.125,3203577,0
2015-12-04,21.292,22.009,21.292,21.989,2668649,0
2015-12-07,21.969,21.979,21.645,21.83,1781648,0
2015-12-08,21.645,21.942,21.524,21.655,2458013,0
2015-12-09,21.552,22.203,21.469,21.96,2250660,0
2015-12-10,22.009,22.333,21.728,22.184,2168420,0
2015-12-11,21.877,22.593,21.849,22.203,3166835,0
2015-12-14,22.212,22.49,21.524,21.655,2121779,0
2015-12-15,21.804,22.101,21.497,21.561,2220194,0
2015-12-16,21.712,22.395,21.656,22.32,2119532,0
2015-12-17,22.443,22.489,21.954,22.029,2217180,0
2015-12-18,21.899,22.264,21.796,22.152,2572977,0
2015-12-21,22.17,22.302,21.973,22.029,1855936,0
2015-12-22,22.208,22.911,22.114,22.818,2081496,0
2015-12-23,22.844,23.127,22.603,22.873,1655842,0
2015-12-24,22.827,22.873,22.603,22.716,749678,0
2015-12-28,22.619,22.882,22.498,22.716,1650011,0
2015-12-29,22.706,23.07,22.619,22.921,1388631,0
2015-12-30,22.901,23.004,22.638,22.732,1211161,0
2015-12-31,22.716,22.93,22.358,22.358,1015491,0
2016-01-04,22.114,22.949,22.02,22.686,4008592,0
2016-01-05,22.818,23.211,22.634,23.118,3760187,0
2016-01-06,22.882,23.183,22.381,22.611,2887244,0
2016-01-07,22.123,23.052,22.123,22.489,2964013,0
2016-01-08,22.404,22.433,21.815,21.87,2543369,0
2016-01-11,21.861,22.246,21.692,22.067,3268930,0
2016-01-12,22.292,22.564,21.524,21.786,2632894,0
2016-01-13,21.824,22.123,21.121,21.151,3047080,0
2016-01-14,21.008,21.646,20.691,21.421,2089986,0
2016-01-15,20.844,21.646,20.794,21.552,1838806,0
2016-01-19,21.712,21.768,21.018,21.346,2330619,0
2016-01-20,21.141,21.823,20.559,21.571,2491547,0
2016-01-21,21.617,21.945,21.448,21.702,1429098,0
2016-01-22,21.918,22.246,21.309,21.58,2011220,0
2016-01-25,21.599,21.712,20.971,21.046,1640552,0
2016-01-26,21.046,21.88,21.018,21.832,1551802,0
2016-01-27,21.796,22.283,21.552,21.796,1490775,0
2016-01-28,21.927,21.959,21.281,21.458,1334612,0
2016-01-29,21.505,22.546,21.468,22.498,2019672,0
2016-02-01,22.443,22.976,21.815,22.77,1677460,0
2016-02-02,22.724,23.032,22.498,22.808,1554117,0
2016-02-03,22.873,23.168,22.489,22.985,2359734,0
2016-02-04,22.75,23.239,22.667,23.221,1288401,0
2016-02-05,23.004,23.127,22.212,22.264,1838581,0
2016-02-08,22.077,22.546,21.496,21.918,2079501,0
2016-02-09,21.806,22.106,21.617,21.964,1959058,0
2016-02-10,22.2,22.33,21.496,21.524,1194202,0
2016-02-11,21.365,21.514,20.605,20.746,1693360,0
2016-02-12,20.888,21.448,20.718,21.346,1362494,0
2016-02-16,21.552,22.414,21.336,22.114,1564125,0
2016-02-17,22.34,23.708,22.34,23.36,2051525,0
2016-02-18,23.36,24.083,23.36,23.745,2126623,0
2016-02-19,23.425,24.025,23.108,23.708,1637025,0
2016-02-22,23.783,24.28,23.605,24.27,1629609,0
2016-02-23,24.325,24.663,24.018,24.364,1519319,0
2016-02-24,24.26,24.989,23.914,24.887,1362361,0
2016-02-25,24.926,25.112,24.513,25.009,1270607,0
2016-02-26,25.029,25.038,24.528,24.794,1018386,0
2016-02-29,24.691,24.799,24.541,24.55,1374728,0
2016-03-01,23.576,23.764,22.864,23.745,3137969,0
2016-03-02,23.745,24.018,23.503,23.783,1125161,0
2016-03-03,23.989,24.682,23.857,24.588,1214869,0
2016-03-04,23.896,24.691,23.857,24.203,1299959,0
2016-03-07,24.129,24.597,23.979,24.298,1020561,0
2016-03-08,24.588,24.644,24.119,24.382,1090130,0
2016-03-09,24.41,24.626,24.167,24.476,845887,0
2016-03-10,24.57,24.916,24.369,24.823,1162285,0
2016-03-11,24.999,25.571,24.804,25.394,2693886,0
2016-03-14,25.45,25.826,25.029,25.759,3116491,0
2016-03-15,27.662,27.672,25.723,26.555,7153122,0
2016-03-16,26.2,26.246,24.612,25.132,3775855,0
2016-03-17,25.075,25.891,24.696,25.693,1958269,0
2016-03-18,25.882,26.023,25.188,25.281,3340988,0
2016-03-21,25.311,25.506,25.102,25.404,2009911,0
2016-03-22,25.414,25.61,25.038,25.301,1283710,0
2016-03-23,25.151,25.151,24.55,24.785,1343066,0
2016-03-24,24.766,25.067,24.364,24.906,1059329,0
2016-03-28,24.965,25.787,24.785,25.271,1771679,0
2016-03-29,25.423,26.279,25.328,26.21,1253175,0
2016-03-30,26.21,26.463,25.983,26.294,1084286,0
2016-03-31,26.191,26.463,26.03,26.087,670947,0
2016-04-01,26.097,26.314,25.833,26.038,981395,0
2016-04-04,26.067,26.246,25.497,25.595,1235953,0
2016-04-05,25.482,25.648,25.246,25.54,1334345,0
2016-04-06,25.55,26.038,25.095,25.859,1561644,0
2016-04-07,25.936,25.936,25.299,25.502,2442700,0
2016-04-08,25.427,25.427,24.605,24.624,1576837,0
2016-04-11,24.822,25.067,24.614,24.633,914752,0
2016-04-12,24.661,25.03,24.114,24.812,1305158,0
2016-04-13,24.926,25.775,24.878,25.635,1432712,0
2016-04-14,25.605,25.719,25.134,25.143,1436322,0
2016-04-15,25.294,25.492,25.086,25.17,1859775,0
2016-04-18,25,25.01,23.953,24.086,3436691,0
2016-04-19,24.171,24.311,24.001,24.011,1324907,0
2016-04-20,23.973,24.227,23.84,24.114,1246917,0
2016-04-21,24.265,24.321,23.807,23.868,1054967,0
2016-04-22,23.982,24.321,23.868,23.906,755525,0
2016-04-25,23.764,23.83,23.303,23.433,1485648,0
2016-04-26,23.443,24.021,23.274,23.812,1025886,0
2016-04-27,23.679,23.755,23.274,23.566,1614616,0
2016-04-28,23.294,23.727,23.294,23.339,1420366,0
2016-04-29,23.313,23.452,22.65,23.189,1368913,0
2016-05-02,23.368,23.576,23.067,23.274,962875,0
2016-05-03,23.142,23.329,22.887,23.198,937481,0
2016-05-04,23,23.452,22.934,23.358,1123856,0
2016-05-05,23.18,23.313,22.32,22.34,1471092,0
2016-05-06,22.226,22.595,22.075,22.5,1042015,0
2016-05-09,22.396,22.84,22.311,22.566,1051003,0
2016-05-10,22.462,22.699,22.216,22.547,1069795,0
2016-05-11,22.151,22.151,21.688,21.726,1025089,0
2016-05-12,21.472,21.782,21.142,21.415,1958982,0
2016-05-13,21.188,21.433,20.783,20.877,2198159,0
2016-05-16,20.764,21.028,20.567,20.699,1909741,0
2016-05-17,20.754,20.928,20.31,20.724,2355850,0
2016-05-18,20.585,20.585,19.8,19.81,2339754,0
2016-05-19,19.669,20.31,19.669,19.829,2711223,0
2016-05-20,19.829,20.398,19.716,20.159,2565239,0
2016-05-23,20.253,20.764,20.216,20.508,5856288,0
2016-05-24,18.452,18.734,17.47,18.12,17213689,0
2016-05-25,18.045,19.877,18.035,19.31,8780184,0
2016-05-26,19.159,19.716,19.141,19.245,2882500,0
2016-05-27,19.301,19.877,19.178,19.81,3524851,0
2016-05-31,19.679,20.09,19.679,19.971,2994144,0
2016-06-01,19.734,20.164,19.734,19.914,1646178,0
2016-06-02,19.914,20.216,19.829,20.113,2504581,0
2016-06-03,19.981,20.235,19.867,19.941,2108405,0
2016-06-06,19.829,19.946,19.555,19.754,1483251,0
2016-06-07,19.423,19.773,19.386,19.64,2030287,0
2016-06-08,19.64,19.764,19.436,19.725,1397774,0
2016-06-09,19.565,19.679,19.201,19.339,1554495,0
2016-06-10,19.168,19.423,18.97,19.33,1795017,0
2016-06-13,19.292,19.442,19.073,19.102,1173757,0
2016-06-14,19.122,19.236,18.692,19.055,1764992,0
2016-06-15,19.102,19.766,19.051,19.322,2278496,0
2016-06-16,19.264,19.836,19.227,19.665,2379354,0
2016-06-17,19.617,20.285,19.617,20.018,2180166,0
2016-06-20,20.352,20.6,19.922,20.009,1656203,0
2016-06-21,20.095,20.227,19.865,20.026,1695595,0
2016-06-22,20.085,20.389,20.018,20.035,930974,0
2016-06-23,20.19,20.255,20.035,20.14,1205075,0
2016-06-24,19.675,20.561,19.55,20.313,8474135,0
2016-06-27,20.265,20.352,18.95,19.332,2860224,0
2016-06-28,19.445,19.846,19.227,19.359,1921400,0
2016-06-29,19.579,20.131,19.522,19.903,1977687,0
2016-06-30,20.065,20.2,19.827,20.19,1176747,0
2016-07-01,20.17,20.561,20.104,20.294,1678514,0
2016-07-05,20.14,20.457,19.545,19.722,1440782,0
2016-07-06,19.684,20.16,19.512,20.104,3951965,0
2016-07-07,20.095,20.686,20.095,20.627,2213130,0
2016-07-08,20.866,21.447,20.856,21.313,2450797,0
2016-07-11,21.685,22.277,21.685,22.2,2292697,0
2016-07-12,22.315,23.001,22.315,22.752,2372878,0
2016-07-13,22.762,22.867,22.467,22.572,1997603,0
2016-07-14,22.638,22.772,22.496,22.647,1496602,0
2016-07-15,22.752,22.962,22.544,22.629,1498970,0
2016-07-18,22.752,23.201,22.717,22.916,1493040,0
2016-07-19,22.906,23.211,22.477,22.496,1793426,0
2016-07-20,22.657,22.707,22.419,22.629,1161653,0
2016-07-21,22.687,22.82,22.449,22.572,1240655,0
2016-07-22,22.449,22.629,22.066,22.295,1503054,0
2016-07-25,22.429,23.278,22.305,23.125,2639311,0
2016-07-26,23.183,23.534,23.096,23.333,1663805,0
2016-07-27,23.373,23.735,23.154,23.317,1697834,0
2016-07-28,23.258,23.363,22.762,23.049,1090501,0
2016-07-29,23.069,23.163,22.733,23.125,1073435,0
2016-08-01,23.096,23.134,22.552,22.762,2038973,0
2016-08-02,22.742,22.762,21.896,21.971,2005860,0
2016-08-03,21.477,22.066,20.722,22.057,2513102,0
2016-08-04,22.086,22.496,21.934,22.277,1295777,0
2016-08-05,22.458,22.982,22.458,22.802,975637,0
2016-08-08,22.742,22.896,22.334,22.439,1703916,0
2016-08-09,22.381,22.458,21.966,22.028,1023837,0
2016-08-10,22.162,22.295,21.8,21.857,1117370,0
2016-08-11,22.449,22.896,22.257,22.657,1392133,0
2016-08-12,22.677,22.934,22.572,22.782,1182657,0
2016-08-15,22.877,23.317,22.792,23.297,888725,0
2016-08-16,23.239,23.612,23.144,23.211,1275733,0
2016-08-17,22.906,23.383,22.906,23.039,967819,0
2016-08-18,23.211,23.735,23.096,23.707,1195975,0
2016-08-19,23.726,24.326,23.63,24.174,1657607,0
2016-08-22,24.23,24.383,23.906,24.355,1822687,0
2016-08-23,24.517,24.946,24.412,24.812,1877939,0
2016-08-24,24.718,24.992,24.345,24.698,1786745,0
2016-08-25,24.783,24.974,24.574,24.755,2298970,0
2016-08-26,24.774,24.907,24.507,24.727,1477185,0
2016-08-29,24.755,24.87,24.412,24.803,4859170,0
2016-08-30,22.324,23.697,21.914,22.239,10390359,0
2016-08-31,22.162,23.507,22.066,22.83,5056398,0
2016-09-01,22.954,22.996,22.277,22.602,2689960,0
2016-09-02,22.592,22.752,22.359,22.742,1258734,0
2016-09-06,22.896,23.324,22.835,23.011,2091229,0
2016-09-07,23.021,23.926,23.011,23.888,2096847,0
2016-09-08,23.764,23.888,23.563,23.754,1195084,0
2016-09-09,23.726,23.863,23.278,23.278,1275065,0
2016-09-12,22.991,23.288,22.906,23.106,1951574,0
2016-09-13,22.982,23.144,22.429,22.562,1879837,0
2016-09-14,22.725,22.794,22.163,22.62,1825065,0
2016-09-15,22.718,22.87,22.457,22.708,2264966,0
2016-09-16,22.438,22.476,22.048,22.053,2934111,0
2016-09-19,22.149,22.149,21.216,21.216,4493168,0
2016-09-20,21.197,21.216,20.467,20.544,2887802,0
2016-09-21,20.573,20.717,20.255,20.639,1736315,0
2016-09-22,20.573,20.659,20.217,20.563,1946472,0
2016-09-23,20.583,20.832,20.486,20.496,1178120,0
2016-09-26,20.486,20.544,20.139,20.149,1299109,0
2016-09-27,20.275,20.332,19.861,19.967,1322914,0
2016-09-28,20.015,20.169,19.832,19.977,1811155,0
2016-09-29,20.043,20.073,19.496,19.506,1167864,0
2016-09-30,19.707,19.842,19.447,19.688,1850649,0
2016-10-03,19.717,19.842,19.631,19.832,1228662,0
2016-10-04,19.977,19.977,19.621,19.774,1682802,0
2016-10-05,19.842,20.058,19.803,20.006,1255610,0
2016-10-06,20.033,20.189,19.515,19.64,1670111,0
2016-10-07,19.861,20.217,19.794,20.102,1687089,0
2016-10-10,20.207,20.362,20.068,20.236,1336927,0
2016-10-11,20.129,20.217,19.928,19.997,1482618,0
2016-10-12,20.093,20.524,19.997,20.313,722902,0
2016-10-13,20.236,20.404,19.967,20.342,1867262,0
2016-10-14,20.38,20.639,20.294,20.524,2006250,0
2016-10-17,20.477,20.556,20.121,20.129,1014018,0
2016-10-18,20.159,20.236,19.871,19.891,921275,0
2016-10-19,19.977,20.349,19.803,20.285,865280,0
2016-10-20,20.179,20.448,20.121,20.332,811361,0
2016-10-21,20.129,20.255,20.006,20.189,824807,0
2016-10-24,20.313,20.477,20.179,20.371,678588,0
2016-10-25,20.102,20.285,19.899,20.217,1118463,0
2016-10-26,20.093,20.509,20.073,20.073,1141582,0
2016-10-27,19.997,20.093,19.447,19.496,1211969,0
2016-10-28,19.4,19.871,19.294,19.659,1002559,0
2016-10-31,19.659,20.006,19.457,19.967,1669973,0
2016-11-01,19.909,19.977,19.573,19.697,1150104,0
2016-11-02,19.535,19.992,19.515,19.881,1011975,0
2016-11-03,19.919,20.116,19.794,19.813,1440146,0
2016-11-04,19.861,20.275,19.717,19.803,1096951,0
2016-11-07,20.285,20.332,19.977,20.199,671707,0
2016-11-08,20.169,20.327,19.919,20.255,805718,0
2016-11-09,19.871,21,19.813,20.812,1204315,0
2016-11-10,21.082,22.149,21.082,21.986,1431270,0
2016-11-11,21.938,23.024,21.746,22.985,1377463,0
2016-11-14,23.198,24.216,23.043,24.101,3030501,0
2016-11-15,24.024,24.032,22.115,22.371,2684765,0
2016-11-16,22.389,22.643,22.226,22.255,1981864,0
2016-11-17,22.255,22.794,22.188,22.562,1341448,0
2016-11-18,22.313,22.557,21.645,22.015,2297987,0
2016-11-21,22.246,22.774,22.043,22.178,3281186,0
2016-11-22,22.784,24.707,22.592,23.937,6417638,0
2016-11-23,23.937,24.178,23.496,24.032,2129979,0
2016-11-25,24.216,24.264,23.908,23.937,587103,0
2016-11-28,23.996,24.082,23.466,23.659,1866646,0
2016-11-29,23.793,24.024,22.764,22.794,1566079,0
2016-11-30,22.658,23.121,22.515,22.841,1639424,0
2016-12-01,22.668,23.533,22.668,23.505,1221723,0
2016-12-02,24.101,24.101,23.533,23.89,1276236,0
2016-12-05,24.032,24.49,24.005,24.457,1370985,0
2016-12-06,24.206,24.803,24.206,24.783,1155597,0
2016-12-07,24.668,24.957,24.452,24.495,1355930,0
2016-12-08,24.648,24.764,24.264,24.687,1528867,0
2016-12-09,24.63,24.957,24.379,24.418,829951,0
2016-12-12,24.264,24.388,23.687,23.87,811422,0
2016-12-13,23.996,24.12,23.543,23.611,1171802,0
2016-12-14,23.649,23.833,23.417,23.629,1002948,0
2016-12-15,24.056,24.395,23.639,23.717,891477,0
2016-12-16,23.708,24.018,23.321,23.455,1151115,0
2016-12-19,23.552,23.838,23.475,23.717,686278,0
2016-12-20,23.911,24.357,23.911,24.056,963474,0
2016-12-21,23.852,23.989,23.251,23.311,1073152,0
2016-12-22,23.164,23.223,22.341,22.457,2230672,0
2016-12-23,22.409,22.747,22.069,22.137,928270,0
2016-12-27,22.186,22.525,22.176,22.321,630819,0
2016-12-28,22.409,22.66,21.953,22.089,887231,0
2016-12-29,22.157,22.457,21.75,22.06,1066633,0
2016-12-30,22.012,22.254,21.842,21.953,1015978,0
2017-01-03,21.653,21.74,20.451,20.47,4044651,0
2017-01-04,20.597,21.299,20.587,21.119,3122033,0
2017-01-05,20.664,20.712,19.589,20.19,3719383,0
2017-01-06,20.267,20.267,19.782,19.811,1757285,0
2017-01-09,19.831,20.088,19.656,19.946,1267731,0
2017-01-10,19.918,20.31,19.879,19.946,1316341,0
2017-01-11,19.966,19.966,19.627,19.753,782887,0
2017-01-12,19.734,20.227,19.006,20.15,2579103,0
2017-01-13,20.16,20.441,20.16,20.324,1278034,0
2017-01-17,20.354,21.119,20.354,20.848,2317058,0
2017-01-18,20.809,20.888,20.354,20.635,1388688,0
2017-01-19,20.635,20.791,19.753,19.937,1202485,0
2017-01-20,19.956,20.107,19.685,20.025,1557540,0
2017-01-23,19.859,20.005,19.549,19.637,1457821,0
2017-01-24,19.685,19.961,19.569,19.869,1984011,0
2017-01-25,19.908,20.155,19.831,20.073,1194457,0
2017-01-26,20.16,20.383,19.966,20.237,1504550,0
2017-01-27,20.208,20.208,19.559,19.714,1736815,0
2017-01-30,19.676,20.015,19.482,19.889,881940,0
2017-01-31,19.676,20.548,19.549,20.509,1314856,0
2017-02-01,20.518,20.567,20.14,20.237,1097342,0
2017-02-02,20.208,20.421,19.908,19.918,1576026,0
2017-02-03,19.937,20.112,19.821,19.869,2279686,0
2017-02-06,19.918,20.441,19.879,20.393,1420467,0
2017-02-07,20.49,20.5,20.257,20.364,1250352,0
2017-02-08,20.305,20.669,20.02,20.597,1157781,0
2017-02-09,20.577,21.081,20.5,20.994,1030133,0
2017-02-10,21.168,21.576,20.95,21.313,1515115,0
2017-02-13,21.372,21.488,20.813,20.848,1043795,0
2017-02-14,20.761,21.255,20.722,20.915,1440336,0
2017-02-15,20.858,21.197,20.823,21.139,792781,0
2017-02-16,21.091,21.216,20.48,20.606,1459403,0
2017-02-17,20.606,20.935,20.451,20.801,1783338,0
2017-02-21,20.975,21.541,20.888,21.488,2392569,0
2017-02-22,21.516,21.556,21.149,21.391,2018404,0
2017-02-23,21.275,21.372,20.334,20.344,2337024,0
2017-02-24,20.227,21.062,20.068,20.906,2313469,0
2017-02-27,20.315,20.809,20.112,20.654,2952732,0
2017-02-28,20.48,20.606,20.155,20.383,2795951,0
2017-03-01,20.412,20.538,19.743,20.083,2339873,0
2017-03-02,20.17,20.741,20.033,20.538,1785938,0
2017-03-03,20.615,20.741,19.792,20.063,2921628,0
2017-03-06,19.946,20.107,19.666,20.025,1884516,0
2017-03-07,20.053,20.277,19.748,19.811,1354779,0
2017-03-08,19.821,20.083,19.695,19.976,2163469,0
2017-03-09,19.589,19.85,19.268,19.763,2812247,0
2017-03-10,19.928,20.287,19.734,20.073,3382003,0
2017-03-13,20.025,20.093,19.191,19.22,5403294,0
2017-03-14,20.227,20.383,19.336,19.394,7053526,0
2017-03-15,19.257,19.933,19.14,19.825,4614845,0
2017-03-16,19.727,20.206,19.727,20.188,1668275,0
2017-03-17,20.276,20.393,19.776,19.972,1969689,0
2017-03-20,19.923,19.923,19.14,19.169,1940172,0
2017-03-21,19.267,19.277,18.357,18.621,2064447,0
2017-03-22,18.611,18.65,18.161,18.543,2321184,0
2017-03-23,18.689,18.904,18.474,18.738,3673985,0
2017-03-24,18.719,18.895,18.533,18.866,1109846,0
2017-03-27,19.669,19.815,19.296,19.599,6029655,0
2017-03-28,19.287,19.889,19.287,19.825,12742017,0
2017-03-29,19.805,20.314,19.757,20.1,2352176,0
2017-03-30,20.001,20.422,19.933,20.383,1598819,0
2017-03-31,20.334,20.481,20.153,20.246,1342544,0
2017-04-03,20.216,20.226,19.599,19.707,2148222,0
2017-04-04,19.571,19.669,18.944,19.032,2220711,0
2017-04-05,19.072,19.15,18.591,18.689,1874881,0
2017-04-06,18.866,19.267,18.768,18.788,1381416,0
2017-04-07,18.758,19.062,18.65,18.944,1322117,0
2017-04-10,18.964,19.531,18.964,19.277,1681452,0
2017-04-11,19.277,19.571,19.091,19.531,1850617,0
2017-04-12,19.414,19.551,19.277,19.394,1126644,0
2017-04-13,19.365,19.414,19.11,19.169,1259035,0
2017-04-17,19.267,19.326,19.091,19.316,1037421,0
2017-04-18,19.423,19.664,19.197,19.649,1235378,0
2017-04-19,19.669,19.85,19.604,19.629,1476144,0
2017-04-20,19.815,20.549,19.815,20.491,2039843,0
2017-04-21,20.462,20.603,20.251,20.354,1675374,0
2017-04-24,20.687,20.706,20.143,20.383,2074755,0
2017-04-25,20.462,20.672,20.198,20.432,1890526,0
2017-04-26,20.549,20.75,20.417,20.52,2076360,0
2017-04-27,20.52,20.569,20.304,20.491,1354355,0
2017-04-28,20.481,20.559,19.913,20.188,1662834,0
2017-05-01,20.216,20.216,19.688,19.825,1325437,0
2017-05-02,19.796,20.559,19.796,20.452,1782888,0
2017-05-03,20.432,20.432,19.952,20.295,2026338,0
2017-05-04,20.412,20.53,19.805,19.845,1352118,0
2017-05-05,19.992,20.559,19.913,20.559,2198883,0
2017-05-08,20.608,20.765,20.462,20.471,1426153,0
2017-05-09,19.923,20.785,19.923,20.481,3232733,0
2017-05-10,20.569,21.259,20.481,21.166,2234099,0
2017-05-11,20.873,20.873,19.11,19.483,4478464,0
2017-05-12,19.335,19.355,18.763,18.797,2327692,0
2017-05-15,18.778,18.895,18.415,18.464,2544454,0
2017-05-16,18.357,18.435,17.945,18.259,2660951,0
2017-05-17,17.926,18.053,17.583,17.652,3018433,0
2017-05-18,17.74,17.867,17.294,17.309,2447394,0
2017-05-19,17.329,17.574,16.907,17.113,2626475,0
2017-05-22,17.074,17.334,16.878,17.279,4211494,0
2017-05-23,17.828,17.906,15.64,15.869,8151517,0
2017-05-24,16.007,16.448,15.674,16.242,4439601,0
2017-05-25,16.3,16.541,16.173,16.438,3082083,0
2017-05-26,16.467,16.467,16.115,16.378,1610539,0
2017-05-30,16.388,16.481,16.193,16.36,1839011,0
2017-05-31,16.34,16.486,16.149,16.476,1154776,0
2017-06-01,16.565,16.839,16.271,16.751,1482369,0
2017-06-02,16.761,16.902,16.438,16.448,1337709,0
2017-06-05,16.496,16.574,16.34,16.438,1045518,0
2017-06-06,16.35,16.428,16.046,16.134,1234483,0
2017-06-07,16.222,16.35,16.056,16.291,1068393,0
2017-06-08,16.536,16.869,16.203,16.536,1815296,0
2017-06-09,16.594,17.211,16.398,17.153,1802395,0
2017-06-12,17.143,17.75,17.133,17.378,2260950,0
2017-06-13,17.348,17.546,16.981,17.279,1025536,0
2017-06-14,17.269,17.457,16.991,17.407,1055078,0
2017-06-15,17.179,17.467,17.061,17.348,855664,0
2017-06-16,17.15,17.219,16.833,17.209,1478578,0
2017-06-19,17.269,17.298,16.882,17.13,1215190,0
2017-06-20,17.12,17.12,16.585,16.734,933171,0
2017-06-21,16.556,16.902,16.259,16.368,1358868,0
2017-06-22,16.417,16.585,16.08,16.427,1764448,0
2017-06-23,16.387,16.991,16.358,16.972,1105880,0
2017-06-26,17.061,17.496,16.991,17.239,956681,0
2017-06-27,17.219,17.744,17.219,17.496,1216144,0
2017-06-28,17.585,17.982,17.506,17.585,1656298,0
2017-06-29,17.675,18.204,17.675,17.982,1173365,0
2017-06-30,18.051,18.13,17.486,17.526,1677746,0
2017-07-03,17.655,18.14,17.605,18.001,533939,0
2017-07-05,17.922,17.962,17.566,17.605,1240348,0
2017-07-06,17.536,17.576,17.011,17.15,1507176,0
2017-07-07,17.199,17.387,16.981,17.318,1010046,0
2017-07-10,17.199,17.199,16.674,16.694,1137337,0
2017-07-11,16.694,16.793,16.437,16.536,1753362,0
2017-07-12,16.526,16.803,16.526,16.575,2896416,0
2017-07-13,16.694,17.313,16.635,17.17,1459830,0
2017-07-14,17.279,17.368,16.833,16.853,952387,0
2017-07-17,16.922,17.338,16.843,17.17,960310,0
2017-07-18,17.12,17.179,16.526,16.556,1276233,0
2017-07-19,16.605,16.833,16.506,16.714,972825,0
2017-07-20,16.724,17.12,16.635,16.952,696137,0
2017-07-21,17.11,17.13,16.684,16.892,678211,0
2017-07-24,16.734,16.843,16.219,16.318,1091226,0
2017-07-25,16.863,17.704,16.744,17.486,2155084,0
2017-07-26,18.021,18.061,17.298,17.665,2525366,0
2017-07-27,17.774,18.595,17.595,18.536,1723780,0
2017-07-28,18.546,18.546,17.843,18.051,1015160,0
2017-07-31,17.982,18.14,17.689,17.863,2205497,0
2017-08-01,17.942,18.269,17.605,18.199,1408213,0
2017-08-02,18.209,18.269,17.823,17.932,1216410,0
2017-08-03,17.803,18.308,17.635,17.744,1020150,0
2017-08-04,17.813,18.279,17.813,18.209,971518,0
2017-08-07,18.14,18.496,17.892,18.269,1293696,0
2017-08-08,18.457,19.204,18.457,18.774,2682103,0
2017-08-09,18.566,18.625,17.764,18.021,4143969,0
2017-08-10,17.843,17.843,16.774,16.803,2136770,0
2017-08-11,16.665,17.155,16.595,17.1,1381984,0
2017-08-14,17.239,17.239,16.635,16.793,1249171,0
2017-08-15,16.585,16.585,15.744,15.922,2312023,0
2017-08-16,16.199,16.506,16.17,16.209,1643281,0
2017-08-17,16.09,16.526,15.813,16.249,1216222,0
2017-08-18,15.952,16.11,15.506,15.684,3035404,0
2017-08-21,15.704,15.724,14.991,15.536,4379653,0
2017-08-22,18.665,19.199,17.932,18.249,16174285,0
2017-08-23,18.516,19.011,18.14,18.803,4805741,0
2017-08-24,19.289,19.675,18.848,18.932,3523972,0
2017-08-25,18.962,20.051,18.962,19.853,4753458,0
2017-08-28,19.863,19.863,18.665,18.853,3478530,0
2017-08-29,18.595,18.868,18.496,18.744,2392776,0
2017-08-30,18.694,18.848,18.269,18.615,1678930,0
2017-08-31,18.566,18.922,18.333,18.348,3984898,0
2017-09-01,18.496,18.734,18.249,18.536,3737906,0
2017-09-05,18.586,18.863,18.071,18.249,2865533,0
2017-09-06,18.298,18.655,18.209,18.328,1904672,0
2017-09-07,18.417,18.774,18.209,18.615,2232355,0
2017-09-08,18.724,19.011,18.472,18.793,2157138,0
2017-09-11,18.883,19.115,18.675,18.922,1994648,0
2017-09-12,19.001,19.546,19.001,19.279,1677240,0
2017-09-13,19.477,19.893,19.358,19.526,1255091,0
2017-09-14,19.506,19.898,19.298,19.813,2417074,0
2017-09-15,19.843,20.294,19.794,20.15,3952124,0
2017-09-18,20.18,20.325,20.025,20.19,1744399,0
2017-09-19,20.25,20.54,20.135,20.19,2101621,0
2017-09-20,20.05,20.25,19.85,20.17,1428055,0
2017-09-21,20.23,20.3,19.83,19.83,1103614,0
2017-09-22,19.71,20.57,19.54,20.5,1715790,0
2017-09-25,20.42,21.33,20.4,21.08,2315498,0
2017-09-26,21.26,21.27,20.69,21.19,1231049,0
2017-09-27,21.45,21.58,20.93,21.5,1131090,0
2017-09-28,21.5,21.71,21.125,21.38,1122154,0
2017-09-29,21.42,21.55,21.23,21.48,1081133,0
2017-10-02,21.6,21.83,21.09,21.77,1586533,0
2017-10-03,21.77,21.84,21.16,21.32,1178356,0
2017-10-04,21.31,21.66,20.97,21.08,1608357,0
2017-10-05,21.07,21.34,20.86,21.26,1272658,0
2017-10-06,21.06,21.24,20.97,21,1132991,0
2017-10-09,21,21.15,20.18,20.39,1295623,0
2017-10-10,20.59,21.01,20.41,20.75,1299611,0
2017-10-11,20.76,20.82,19.775,19.96,1963483,0
2017-10-12,19.92,19.93,19.07,19.22,2382491,0
2017-10-13,19.32,19.36,18.815,18.86,1887335,0
2017-10-16,18.75,18.82,18.44,18.77,1772407,0
2017-10-17,18.81,19.09,18.68,18.81,1561430,0
2017-10-18,19.09,19.67,19.09,19.61,2087724,0
2017-10-19,19.5,19.82,19.34,19.72,1264461,0
2017-10-20,20,20.98,19.92,20.4,2868273,0
2017-10-23,20.57,20.97,20.45,20.7,2937848,0
2017-10-24,20.74,21.13,20.72,20.95,1692368,0
2017-10-25,21.05,21.07,20.66,20.97,2002231,0
2017-10-26,20.96,21.425,20.9,21.29,2182947,0
2017-10-27,21.14,21.26,20.77,21.05,1603489,0
2017-10-30,20.95,20.95,19.93,20.16,1471350,0
2017-10-31,19.89,20.23,19.115,19.15,3112944,0
2017-11-01,18.61,18.85,17.7501,18.6,5016430,0
2017-11-02,17.9,18.965,17.89,18.87,3939685,0
2017-11-03,18.85,18.98,18.39,18.89,1790278,0
2017-11-06,19,19.17,18.685,18.74,1254306,0
2017-11-07,18.8,18.98,18.37,18.6,1138531,0
2017-11-08,18.44,18.895,18.26,18.86,1117367,0
2017-11-09,18.78,19.675,18.78,19.4,1660513,0
2017-11-10,19.36,20.37,19.36,19.71,2113111,0
