Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.279,40.857,40.118,40.857,198037,0
2005-02-28,40.857,40.857,40.279,40.696,177099,0
2005-03-01,40.504,41.146,40.504,41.146,139430,0
2005-03-02,41.081,41.081,40.6,40.696,151924,0
2005-03-03,40.6,40.76,40.44,40.632,191934,0
2005-03-04,40.632,41.563,40.632,41.434,134227,0
2005-03-07,41.434,42.365,41.402,41.884,220752,0
2005-03-08,41.563,41.659,41.178,41.434,423773,0
2005-03-09,40.921,41.242,40.536,40.76,194081,0
2005-03-10,40.44,41.21,40.375,41.146,140800,0
2005-03-11,41.081,41.081,40.632,40.889,115689,0
2005-03-14,40.728,40.76,40.183,40.6,354790,0
2005-03-15,40.44,40.728,39.926,39.958,256021,0
2005-03-16,39.348,40.44,37.936,38.835,703353,0
2005-03-17,38.385,38.674,38.032,38.61,2508127,0
2005-03-18,38.546,38.578,38.514,38.546,448918,0
2005-03-21,38.514,38.835,38.514,38.835,658266,0
2005-03-22,38.803,38.931,38.674,38.706,821785,0
2005-03-23,38.674,38.706,37.455,37.583,744510,0
2005-03-24,37.615,38.193,37.455,37.711,289704,0
2005-03-28,37.679,37.872,35.144,37.743,543077,0
2005-03-29,36.909,38.193,36.749,37.84,399630,0
2005-03-30,37.84,38.321,37.583,38.321,290390,0
2005-03-31,38.257,38.61,38.161,38.225,347159,0
2005-04-01,38.418,38.674,38,38.289,239602,0
2005-04-04,37.968,38.032,37.39,38.032,239852,0
2005-04-05,37.872,38.385,37.647,38.289,298644,0
2005-04-06,38.418,38.771,38.161,38.771,286494,0
2005-04-07,38.771,38.835,38.354,38.835,156163,0
2005-04-08,38.739,38.739,38.385,38.45,111357,0
2005-04-11,38.257,38.289,37.776,38.289,194796,0
2005-04-12,38.354,38.995,37.872,38.995,218230,0
2005-04-13,38.771,38.963,38.514,38.514,190125,0
2005-04-14,38.45,38.739,38.257,38.45,199939,0
2005-04-15,38.354,38.674,37.84,38.385,165695,0
2005-04-18,38.354,38.61,38.032,38.61,217731,0
2005-04-19,38.514,38.706,38.225,38.546,190871,0
2005-04-20,37.551,37.776,37.23,37.294,172146,0
2005-04-21,37.872,37.936,37.037,37.647,180685,0
2005-04-22,37.23,37.904,37.23,37.904,144509,0
2005-04-25,37.968,38.354,37.294,38.321,229879,0
2005-04-26,38.225,38.354,37.711,37.968,213180,0
2005-04-27,37.968,38.482,37.615,38.385,235085,0
2005-04-28,38.482,38.482,37.84,37.84,109553,0
2005-04-29,37.743,38,37.423,37.711,206450,0
2005-05-02,37.551,37.84,37.23,37.487,165854,0
2005-05-03,37.39,37.519,37.134,37.39,161894,0
2005-05-04,37.326,37.615,36.941,37.519,273781,0
2005-05-05,37.519,38.193,37.39,38.065,245584,0
2005-05-06,38.065,38.065,37.07,37.519,225891,0
2005-05-09,37.519,38.097,37.519,38.097,198912,0
2005-05-10,37.872,37.872,37.423,37.711,215829,0
2005-05-11,37.551,37.808,36.909,37.166,237016,0
2005-05-12,37.005,37.294,36.588,36.813,240600,0
2005-05-13,36.877,37.358,36.428,36.941,266305,0
2005-05-16,37.134,37.39,36.909,37.39,179404,0
2005-05-17,37.23,37.84,37.102,37.711,148621,0
2005-05-18,37.776,38.161,37.679,38.161,160307,0
2005-05-19,38.193,38.674,38.065,38.578,228386,0
2005-05-20,38.642,38.674,38.289,38.674,124571,0
2005-05-23,38.771,38.771,38.257,38.418,166693,0
2005-05-24,38.674,38.674,37.936,38.354,213304,0
2005-05-25,38.129,38.225,37.519,37.551,153918,0
2005-05-26,37.487,37.679,37.262,37.294,168718,0
2005-05-27,37.551,37.872,37.39,37.872,136470,0
2005-05-31,37.679,38.161,37.615,37.968,121889,0
2005-06-01,38,38.514,37.808,38.418,138964,0
2005-06-02,38.385,38.385,38.032,38.289,119021,0
2005-06-03,38.321,38.418,37.872,37.904,122202,0
2005-06-06,37.84,38.482,37.727,38.45,189689,0
2005-06-07,38.45,38.803,38.289,38.546,198693,0
2005-06-08,38.546,39.027,38.514,38.835,239321,0
2005-06-09,38.771,39.027,38.546,38.674,213212,0
2005-06-10,38.674,39.027,38.61,38.963,151209,0
2005-06-13,38.899,38.995,38.578,38.931,111171,0
2005-06-14,38.899,39.156,38.803,39.124,151114,0
2005-06-15,39.092,39.22,38.706,39.124,188098,0
2005-06-16,39.027,39.444,38.803,39.444,185172,0
2005-06-17,39.477,40.087,39.284,40.054,250819,0
2005-06-20,39.926,40.44,39.477,39.894,286962,0
2005-06-21,40.054,40.054,39.316,39.348,152797,0
2005-06-22,39.509,39.701,39.156,39.348,182212,0
2005-06-23,39.316,39.573,39.22,39.38,114410,0
2005-06-24,39.22,39.477,39.092,39.252,203460,0
2005-06-27,39.059,39.284,38.771,39.156,145131,0
2005-06-28,39.027,39.669,38.963,39.637,176541,0
2005-06-29,39.509,39.958,39.509,39.733,168812,0
2005-06-30,39.733,40.054,39.316,39.894,146505,0
2005-07-01,39.894,40.343,39.605,40.343,113726,0
2005-07-05,40.343,40.728,40.087,40.6,170400,0
2005-07-06,40.536,40.793,40.279,40.472,110421,0
2005-07-07,40.279,40.825,39.958,40.793,101231,0
2005-07-08,40.793,41.499,40.536,41.306,130550,0
2005-07-11,41.306,41.531,41.146,41.306,153918,0
2005-07-12,41.306,41.691,41.081,41.659,184453,0
2005-07-13,41.402,41.434,41.081,41.37,144882,0
2005-07-14,40.953,41.113,40.44,40.6,179249,0
2005-07-15,40.44,40.921,40.247,40.889,137965,0
2005-07-18,40.889,41.081,40.6,40.953,132513,0
2005-07-19,40.953,41.402,40.76,41.306,113662,0
2005-07-20,41.146,41.467,40.889,41.434,117621,0
2005-07-21,40.76,40.921,39.637,39.99,211593,0
2005-07-22,39.99,40.664,39.958,40.632,180994,0
2005-07-25,40.632,41.049,40.6,40.985,202927,0
2005-07-26,41.049,41.434,40.664,40.921,220690,0
2005-07-27,40.921,40.985,40.6,40.889,194672,0
2005-07-28,40.793,41.306,40.76,41.306,154355,0
2005-07-29,41.21,41.37,41.049,41.37,156287,0
2005-08-01,41.242,41.338,40.825,41.178,207604,0
2005-08-02,41.242,41.419,40.889,41.402,196199,0
2005-08-03,41.178,41.499,40.825,41.338,144230,0
2005-08-04,41.113,42.333,40.632,41.081,662878,0
2005-08-05,40.76,40.793,39.798,39.958,318867,0
2005-08-08,38.514,39.733,38.225,38.289,374576,0
2005-08-09,38.289,39.188,38.289,38.61,205890,0
2005-08-10,38.739,39.316,38.739,38.995,273284,0
2005-08-11,38.995,39.413,38.771,39.413,265526,0
2005-08-12,39.316,39.958,39.027,39.83,145943,0
2005-08-15,39.637,40.6,39.541,40.247,142829,0
2005-08-16,40.118,40.6,39.862,40.472,150118,0
2005-08-17,40.279,40.568,39.766,40.087,180028,0
2005-08-18,39.958,40.151,39.798,39.958,219100,0
2005-08-19,39.958,40.215,39.701,39.733,245366,0
2005-08-22,39.99,40.536,39.99,40.504,199566,0
2005-08-23,40.407,40.76,40.247,40.375,300981,0
2005-08-24,40.311,41.178,40.311,40.696,195202,0
2005-08-25,40.953,41.242,40.536,41.017,241004,0
2005-08-26,41.21,41.274,40.44,40.472,181057,0
2005-08-29,40.215,40.696,40.054,40.504,166443,0
2005-08-30,40.375,40.728,40.183,40.6,177473,0
2005-08-31,40.632,41.113,40.504,41.081,262130,0
2005-09-01,41.017,41.916,40.857,41.434,214646,0
2005-09-02,41.338,41.659,41.242,41.499,160432,0
2005-09-06,41.434,41.787,41.434,41.659,271165,0
2005-09-07,41.563,41.787,41.113,41.627,200096,0
2005-09-08,41.627,42.076,41.627,41.98,194206,0
2005-09-09,41.884,42.429,41.723,42.237,286027,0
2005-09-12,42.173,42.526,42.052,42.108,216359,0
2005-09-13,40.921,41.723,40.921,41.434,1081855,0
2005-09-14,41.434,41.563,41.081,41.113,326096,0
2005-09-15,41.081,41.242,41.081,41.21,248326,0
2005-09-16,41.178,41.21,40.793,41.081,280416,0
2005-09-19,40.921,41.049,40.728,40.76,245959,0
2005-09-20,40.76,40.889,40.44,40.696,328651,0
2005-09-21,40.696,40.728,39.766,39.798,309769,0
2005-09-22,39.798,40.087,39.477,39.99,302850,0
2005-09-23,39.798,40.279,39.477,40.151,221499,0
2005-09-26,40.087,40.247,39.669,39.701,221499,0
2005-09-27,39.605,39.862,38.931,39.605,242998,0
2005-09-28,39.541,39.605,38.835,39.38,202309,0
2005-09-29,38.867,39.605,37.711,39.573,337530,0
2005-09-30,39.573,39.926,39.413,39.83,306747,0
2005-10-03,39.766,40.151,39.348,39.894,220566,0
2005-10-04,39.862,39.926,39.38,39.444,257580,0
2005-10-05,39.444,39.444,38.514,38.674,202992,0
2005-10-06,38.578,38.642,37.776,38.097,330830,0
2005-10-07,38.097,38.354,37.39,37.647,212059,0
2005-10-10,37.647,37.647,36.749,37.102,218975,0
2005-10-11,36.813,37.39,36.652,36.941,254121,0
2005-10-12,36.973,36.973,35.946,36.363,232684,0
2005-10-13,36.042,36.556,35.85,36.267,156754,0
2005-10-14,36.428,36.749,36.267,36.684,232405,0
2005-10-17,36.781,37.005,36.267,36.428,200999,0
2005-10-18,36.428,36.428,35.529,35.561,247485,0
2005-10-19,35.304,35.529,34.695,35.465,369310,0
2005-10-20,35.304,35.465,34.984,35.112,225269,0
2005-10-21,35.24,35.722,35.08,35.401,230475,0
2005-10-24,35.401,35.882,35.401,35.625,161333,0
2005-10-25,35.401,35.722,34.984,35.015,981092,0
2005-10-26,35.048,35.272,34.341,34.759,282973,0
2005-10-27,34.566,34.63,33.764,34.021,225612,0
2005-10-28,34.277,34.727,34.149,34.695,249573,0
2005-10-31,34.695,35.593,34.695,35.015,221220,0
2005-11-01,34.695,34.823,33.956,34.438,254715,0
2005-11-02,34.502,34.823,34.149,34.727,181680,0
2005-11-03,34.759,35.112,33.539,33.603,277927,0
2005-11-04,33.539,33.699,32.673,33.314,291852,0
2005-11-07,33.314,33.924,32.897,33.443,324443,0
2005-11-08,33.443,34.245,33.282,33.86,350867,0
2005-11-09,33.668,34.277,33.379,33.732,810939,0
2005-11-10,33.699,34.598,33.571,34.277,510018,0
2005-11-11,34.213,34.662,34.021,34.63,484563,0
2005-11-14,34.47,35.144,34.47,34.598,370435,0
2005-11-15,34.695,35.112,34.502,34.566,220253,0
2005-11-16,34.438,34.502,33.86,33.924,196668,0
2005-11-17,34.181,34.63,33.924,34.341,175916,0
2005-11-18,34.662,35.08,34.341,35.015,276087,0
2005-11-21,35.144,35.272,34.791,35.24,185916,0
2005-11-22,35.24,35.433,34.855,35.369,161615,0
2005-11-23,35.85,36.203,35.433,36.107,318556,0
2005-11-25,36.075,36.107,35.657,35.85,76024,0
2005-11-28,35.946,36.107,35.369,35.465,291042,0
2005-11-29,35.722,35.85,35.208,35.465,317590,0
2005-11-30,35.497,35.754,34.695,35.112,452035,0
2005-12-01,35.304,35.497,35.176,35.272,323480,0
2005-12-02,35.08,35.08,34.277,34.438,302136,0
2005-12-05,34.502,34.662,33.732,33.892,538529,0
2005-12-06,33.86,34.053,33.282,33.571,332608,0
2005-12-07,33.571,33.699,33.058,33.09,198724,0
2005-12-08,33.154,33.411,32.961,33.058,278644,0
2005-12-09,33.026,33.314,32.961,33.058,162363,0
2005-12-12,33.218,33.411,33.026,33.09,297713,0
2005-12-13,33.058,33.218,32.673,32.737,401061,0
2005-12-14,32.801,33.699,32.769,33.636,1163641,0
2005-12-15,33.668,33.924,33.282,33.411,421065,0
2005-12-16,33.956,33.956,33.475,33.539,357440,0
2005-12-19,33.636,33.636,33.122,33.154,237047,0
2005-12-20,33.122,33.475,32.897,33.411,415362,0
2005-12-21,33.25,33.636,33.122,33.539,317185,0
2005-12-22,33.539,33.668,33.218,33.603,245709,0
2005-12-23,33.571,34.085,33.571,33.699,212402,0
2005-12-27,33.764,34.021,33.507,33.539,178284,0
2005-12-28,33.539,33.668,32.897,33.475,291107,0
2005-12-29,33.282,33.668,33.058,33.411,291542,0
2005-12-30,33.218,33.347,33.058,33.218,276803,0
2006-01-03,33.507,34.149,33.058,34.085,268829,0
2006-01-04,34.213,34.887,33.956,34.502,274373,0
2006-01-05,34.502,35.369,34.502,35.208,282569,0
2006-01-06,35.369,35.465,34.984,35.24,312978,0
2006-01-09,35.208,35.85,35.112,35.818,257953,0
2006-01-10,35.818,36.171,35.657,35.722,321017,0
2006-01-11,35.818,35.818,35.208,35.433,175885,0
2006-01-12,35.433,35.433,34.791,35.08,254652,0
2006-01-13,35.08,35.08,34.277,34.63,201901,0
2006-01-17,34.374,34.438,34.053,34.31,298770,0
2006-01-18,33.699,33.828,33.314,33.507,219693,0
2006-01-19,33.507,34.213,33.443,34.053,233869,0
2006-01-20,34.021,34.085,33.443,33.507,145101,0
2006-01-23,33.475,33.796,33.475,33.699,170090,0
2006-01-24,33.86,34.181,33.699,33.828,214209,0
2006-01-25,33.892,34.085,33.475,33.539,232749,0
2006-01-26,33.699,33.732,33.379,33.699,250103,0
2006-01-27,33.924,34.63,33.828,34.598,252064,0
2006-01-30,34.502,34.598,34.053,34.406,154698,0
2006-01-31,34.341,34.887,34.149,34.438,208011,0
2006-02-01,34.47,34.791,34.245,34.438,223243,0
2006-02-02,34.438,34.566,34.085,34.341,158280,0
2006-02-03,34.117,34.117,33.603,33.732,192930,0
2006-02-06,33.86,34.117,33.764,34.117,157563,0
2006-02-07,34.117,34.213,33.699,33.796,197134,0
2006-02-08,33.796,33.924,33.539,33.636,266582,0
2006-02-09,33.699,34.31,33.379,34.117,214333,0
2006-02-10,34.149,34.502,34.021,34.181,116186,0
2006-02-13,34.117,34.406,34.021,34.31,104875,0
2006-02-14,34.31,34.727,34.021,34.63,186883,0
2006-02-15,34.63,35.015,34.502,34.855,184608,0
2006-02-16,34.919,35.128,34.727,34.951,204612,0
2006-02-17,35.112,35.304,34.855,35.08,294192,0
2006-02-21,34.984,35.272,34.406,34.662,238945,0
2006-02-22,34.662,34.919,34.502,34.598,314255,0
2006-02-23,34.823,34.823,34.47,34.662,302850,0
2006-02-24,34.759,34.759,34.438,34.438,179154,0
2006-02-27,34.759,35.08,34.47,34.502,341364,0
2006-02-28,34.534,34.598,34.341,34.406,208352,0
2006-03-01,34.566,34.662,34.213,34.341,294815,0
2006-03-02,34.341,34.406,34.053,34.085,198473,0
2006-03-03,34.021,34.149,33.86,33.892,176882,0
2006-03-06,34.021,34.341,33.924,34.245,267145,0
2006-03-07,34.277,34.31,33.892,33.956,228228,0
2006-03-08,33.988,34.149,33.699,34.053,309986,0
2006-03-09,34.149,34.47,34.053,34.341,168438,0
2006-03-10,34.438,34.791,34.341,34.727,167097,0
2006-03-13,34.727,34.919,34.47,34.662,216048,0
2006-03-14,34.727,35.144,34.534,35.144,257114,0
2006-03-15,35.176,36.075,35.176,36.01,426238,0
2006-03-16,36.107,37.07,36.075,36.941,447143,0
2006-03-17,37.07,37.551,36.684,37.358,279858,0
2006-03-20,37.487,37.551,36.652,36.909,256989,0
2006-03-21,36.909,37.005,36.46,36.941,401871,0
2006-03-22,36.941,37.487,36.941,37.134,272599,0
2006-03-23,36.973,37.166,36.877,37.005,203926,0
2006-03-24,37.005,37.358,36.845,37.166,235986,0
2006-03-27,37.519,37.711,36.973,37.551,206543,0
2006-03-28,37.519,37.872,37.39,37.84,266960,0
2006-03-29,37.936,38.803,37.904,38.61,323197,0
2006-03-30,38.61,38.61,37.519,37.808,403740,0
2006-03-31,37.84,37.872,37.423,37.679,206791,0
2006-04-03,37.84,37.872,36.813,36.909,302417,0
2006-04-04,36.909,36.973,36.46,36.941,196511,0
2006-04-05,37.102,37.23,36.749,37.07,243343,0
2006-04-06,37.166,37.294,36.845,37.198,234680,0
2006-04-07,37.07,37.198,36.492,36.652,217480,0
2006-04-10,36.684,36.749,36.428,36.652,270980,0
2006-04-11,36.684,36.749,36.203,36.396,283503,0
2006-04-12,36.556,36.749,36.267,36.363,202309,0
2006-04-13,36.363,36.396,35.946,35.946,234867,0
2006-04-17,35.946,36.139,35.85,36.107,213462,0
2006-04-18,36.331,36.652,36.01,36.492,539059,0
2006-04-19,36.524,37.23,36.428,36.909,179592,0
2006-04-20,36.749,36.749,35.754,36.299,434122,0
2006-04-21,36.428,36.556,35.946,36.107,593085,0
2006-04-24,36.107,36.139,35.818,36.042,164045,0
2006-04-25,35.914,36.01,35.465,35.497,225115,0
2006-04-26,35.497,35.657,34.984,35.08,456302,0
2006-04-27,35.08,35.529,34.63,35.304,278985,0
2006-04-28,35.176,35.529,34.984,35.24,197663,0
2006-05-01,35.401,35.529,34.823,34.855,199409,0
2006-05-02,34.855,34.951,34.406,34.63,170027,0
2006-05-03,34.502,34.63,34.117,34.31,251756,0
2006-05-04,34.277,34.984,34.277,34.887,268422,0
2006-05-05,34.021,35.529,34.021,35.048,234055,0
2006-05-08,35.015,35.176,34.502,34.823,281011,0
2006-05-09,34.759,34.984,34.406,34.727,290890,0
2006-05-10,34.727,35.015,34.406,34.759,353796,0
2006-05-11,34.791,34.951,33.924,34.181,330459,0
2006-05-12,34.053,34.341,33.699,34.341,383488,0
2006-05-15,34.341,35.144,33.86,35.144,274373,0
2006-05-16,35.144,35.465,34.823,35.24,230878,0
2006-05-17,34.984,35.015,34.438,34.47,179998,0
2006-05-18,34.759,35.689,34.727,35.657,398568,0
2006-05-19,35.754,35.914,34.984,35.336,246145,0
2006-05-22,35.369,35.433,34.598,35.176,262627,0
2006-05-23,35.625,35.754,34.823,34.887,198162,0
2006-05-24,35.048,35.24,34.341,34.727,1374299,0
2006-05-25,35.048,35.914,34.887,35.689,283160,0
2006-05-26,35.786,35.978,35.625,35.85,105874,0
2006-05-30,35.818,36.267,35.561,35.722,141173,0
2006-05-31,35.722,36.171,35.336,35.818,321515,0
2006-06-01,35.818,36.235,35.786,36.235,145537,0
2006-06-02,36.267,36.941,35.978,36.556,171335,0
2006-06-05,36.588,37.39,36.46,36.652,191526,0
2006-06-06,36.652,36.845,35.144,35.497,295156,0
2006-06-07,35.497,36.01,35.304,35.561,166318,0
2006-06-08,35.433,35.561,34.695,35.304,226392,0
2006-06-09,35.304,35.754,35.304,35.625,110421,0
2006-06-12,35.689,35.818,35.048,35.112,183081,0
2006-06-13,35.08,35.465,34.984,35.336,242250,0
2006-06-14,35.24,35.401,35.015,35.176,217573,0
2006-06-15,35.144,35.978,35.144,35.978,153731,0
2006-06-16,35.689,36.01,35.657,35.754,158312,0
2006-06-19,36.107,36.107,35.401,35.401,107681,0
2006-06-20,35.369,35.722,35.048,35.689,196449,0
2006-06-21,35.689,35.914,35.625,35.818,231626,0
2006-06-22,35.85,36.042,35.625,35.722,175792,0
2006-06-23,35.754,35.946,35.497,35.529,128803,0
2006-06-26,35.304,36.107,35.304,36.075,127498,0
2006-06-27,36.075,36.428,35.946,36.01,262878,0
2006-06-28,36.01,36.396,35.882,36.396,126719,0
2006-06-29,36.396,36.588,36.107,36.556,151613,0
2006-06-30,36.652,37.102,36.524,37.102,205858,0
2006-07-03,37.615,37.936,37.455,37.904,143357,0
2006-07-05,37.936,38,37.326,37.84,178128,0
2006-07-06,37.551,37.904,37.39,37.904,146037,0
2006-07-07,37.904,38.193,37.166,37.358,151425,0
2006-07-10,37.647,38.161,37.423,38.161,173827,0
2006-07-11,38.321,38.321,37.776,37.936,199689,0
2006-07-12,38.065,39.22,38,38.514,456863,0
2006-07-13,38.514,38.578,37.519,37.551,206109,0
2006-07-14,37.455,37.455,36.877,36.941,150647,0
2006-07-17,36.941,37.84,36.941,37.711,146939,0
2006-07-18,37.872,38.385,37.679,38.385,138653,0
2006-07-19,38.418,39.156,38.385,38.867,227203,0
2006-07-20,38.867,38.963,38.321,38.418,214895,0
2006-07-21,38,38,36.749,36.877,166100,0
2006-07-24,36.909,37.647,36.909,37.647,162051,0
2006-07-25,37.711,37.968,37.455,37.615,125877,0
2006-07-26,37.551,37.904,37.519,37.872,241160,0
2006-07-27,37.872,38.032,37.583,37.711,128060,0
2006-07-28,37.711,38.097,37.711,38.097,165571,0
2006-07-31,38.257,38.257,37.711,37.711,184952,0
2006-08-01,37.647,37.968,37.294,37.872,295124,0
2006-08-02,37.904,38.129,37.551,37.936,151892,0
2006-08-03,38,38.129,37.743,38.065,106560,0
2006-08-04,38.032,38.674,38.032,38.578,162736,0
2006-08-07,38.674,38.674,37.07,37.487,205986,0
2006-08-08,37.037,37.39,36.107,36.299,237296,0
2006-08-09,36.363,36.363,35.304,35.401,234711,0
2006-08-10,35.369,36.107,34.662,36.107,343669,0
2006-08-11,36.139,36.299,35.657,36.299,204396,0
2006-08-14,36.299,37.294,36.267,36.845,165882,0
2006-08-15,37.07,37.519,36.909,37.166,142236,0
2006-08-16,37.262,37.423,37.005,37.262,132826,0
2006-08-17,37.262,37.968,37.23,37.23,229073,0
2006-08-18,37.102,37.326,36.845,37.037,136066,0
2006-08-21,36.909,37.326,36.524,37.262,100951,0
2006-08-22,36.909,37.519,36.845,37.39,116467,0
2006-08-23,37.551,37.551,36.556,36.556,113912,0
2006-08-24,36.813,36.813,36.363,36.46,254776,0
2006-08-25,36.781,36.973,36.492,36.845,145849,0
2006-08-28,37.872,37.904,37.326,37.358,154760,0
2006-08-29,37.455,37.487,36.917,37.326,97212,0
2006-08-30,37.423,37.711,37.262,37.711,126002,0
2006-08-31,37.711,37.872,37.23,37.23,136408,0
2006-09-01,37.23,37.519,36.845,37.39,171927,0
2006-09-05,37.455,38.032,37.39,38,172986,0
2006-09-06,37.968,37.968,37.102,37.262,162987,0
2006-09-07,37.07,37.07,36.331,36.524,165260,0
2006-09-08,36.716,37.23,36.492,37.166,161056,0
2006-09-11,37.166,37.39,36.749,37.23,94376,0
2006-09-12,36.909,37.455,36.749,37.423,223431,0
2006-09-13,37.23,37.519,36.909,37.23,110983,0
2006-09-14,37.23,37.936,36.973,37.936,202401,0
2006-09-15,38.129,38.289,37.776,38.065,159153,0
2006-09-18,37.872,38.065,37.679,37.872,224802,0
2006-09-19,37.808,38.257,37.776,38.225,291510,0
2006-09-20,38.354,38.514,37.904,38.129,166787,0
2006-09-21,38.161,38.321,37.487,37.679,186664,0
2006-09-22,37.583,38.514,37.294,37.551,185297,0
2006-09-25,37.423,38.193,37.23,38.032,232218,0
2006-09-26,38.161,38.45,38.129,38.129,219132,0
2006-09-27,38.193,38.642,37.936,38.642,174824,0
2006-09-28,38.642,38.642,38.257,38.385,339932,0
2006-09-29,38.354,38.739,38.321,38.354,197696,0
2006-10-02,38.739,38.739,38.193,38.482,279950,0
2006-10-03,38.514,38.835,38.354,38.739,104254,0
2006-10-04,38.803,39.156,38.61,39.156,137094,0
2006-10-05,39.316,39.316,37.583,37.615,1262477,0
2006-10-06,37.23,37.519,36.652,37.198,1754175,0
2006-10-09,37.005,37.647,36.941,37.583,404272,0
2006-10-10,37.583,37.583,37.005,37.358,588599,0
2006-10-11,37.358,37.39,36.909,37.037,394486,0
2006-10-12,37.198,37.423,37.005,37.423,653097,0
2006-10-13,37.84,38.193,37.776,38.161,816361,0
2006-10-16,38.161,38.289,38,38.289,723450,0
2006-10-17,38.289,38.289,38,38.225,445023,0
2006-10-18,38.385,38.418,38.225,38.418,662473,0
2006-10-19,38.225,38.225,37.519,38.193,530426,0
2006-10-20,37.936,38.129,37.679,38.032,379534,0
2006-10-23,38.032,38.257,37.872,38.225,384705,0
2006-10-24,38.193,38.385,38.065,38.289,456178,0
2006-10-25,38.289,38.674,38.097,38.257,527654,0
2006-10-26,38.45,38.45,37.711,37.84,587727,0
2006-10-27,37.84,38,37.358,37.358,307247,0
2006-10-30,37.39,37.776,37.294,37.711,330925,0
2006-10-31,37.743,38.354,37.679,38.193,555946,0
2006-11-01,38.321,38.514,37.808,37.808,526501,0
2006-11-02,37.84,37.84,37.166,37.551,514944,0
2006-11-03,37.551,37.615,36.396,36.877,389470,0
2006-11-06,36.909,37.326,36.845,37.134,376415,0
2006-11-07,37.037,37.23,36.813,36.813,202712,0
2006-11-08,36.813,36.973,36.46,36.845,348437,0
2006-11-09,37.005,37.519,36.749,37.455,414614,0
2006-11-10,37.583,37.743,37.262,37.711,209660,0
2006-11-13,37.711,37.751,37.39,37.519,387477,0
2006-11-14,37.711,38.032,37.487,38.032,329961,0
2006-11-15,38.129,38.129,37.519,37.647,414521,0
2006-11-16,37.647,37.968,37.551,37.872,264093,0
2006-11-17,37.551,37.968,37.487,37.583,307652,0
2006-11-20,37.519,38.739,37.519,38.674,777070,0
2006-11-21,38.835,39.509,38.674,39.509,581835,0
2006-11-22,39.509,39.701,39.348,39.637,303723,0
2006-11-24,39.637,39.99,39.477,39.958,92941,0
2006-11-27,39.958,40.087,39.284,39.348,626175,0
2006-11-28,39.348,39.444,38.995,39.156,348746,0
2006-11-29,39.38,40.118,39.22,40.118,382398,0
2006-11-30,40.054,40.343,39.733,40.343,458296,0
2006-12-01,40.343,40.568,40.087,40.536,732236,0
2006-12-04,40.664,41.113,40.536,40.889,307465,0
2006-12-05,40.985,40.985,40.279,40.44,452439,0
2006-12-06,40.44,40.6,40.087,40.183,473348,0
2006-12-07,40.343,40.44,40.118,40.247,185233,0
2006-12-08,40.118,40.44,40.022,40.407,304566,0
2006-12-11,40.44,40.953,40.151,40.536,221311,0
2006-12-12,40.664,40.857,40.279,40.343,216359,0
2006-12-13,40.343,40.632,39.99,40.279,235769,0
2006-12-14,40.183,40.44,40.118,40.215,333418,0
2006-12-15,40.504,40.632,40.118,40.407,237671,0
2006-12-18,40.311,40.472,40.247,40.247,215330,0
2006-12-19,40.151,40.375,39.958,40.151,310392,0
2006-12-20,40.183,40.247,40.022,40.151,557129,0
2006-12-21,40.279,40.6,39.958,40.054,278423,0
2006-12-22,39.958,39.99,39.413,39.637,234337,0
2006-12-26,39.637,40.054,39.509,39.83,161957,0
2006-12-27,39.862,39.926,39.573,39.637,196853,0
2006-12-28,39.637,39.798,39.444,39.605,199099,0
2006-12-29,39.701,39.798,39.509,39.637,196603,0
2007-01-03,39.701,39.926,39.252,39.509,281853,0
2007-01-04,39.509,39.83,39.188,39.573,318867,0
2007-01-05,39.477,39.509,38.674,38.739,341395,0
2007-01-08,38.803,39.22,38.642,39.156,547316,0
2007-01-09,39.124,39.541,38.899,39.509,318028,0
2007-01-10,39.509,40.44,39.348,40.407,276307,0
2007-01-11,40.44,40.921,40.247,40.407,198660,0
2007-01-12,40.407,40.728,40.343,40.6,208787,0
2007-01-16,40.6,40.76,40.472,40.6,436081,0
2007-01-17,40.6,40.76,40.215,40.215,203275,0
2007-01-18,40.44,40.504,40.022,40.279,191526,0
2007-01-19,40.183,40.6,40.022,40.6,194361,0
2007-01-22,40.504,40.696,40.183,40.279,207230,0
2007-01-23,40.279,40.953,40.247,40.953,319461,0
2007-01-24,40.953,40.953,40.632,40.953,134756,0
2007-01-25,40.985,41.531,40.953,41.37,481322,0
2007-01-26,41.499,41.563,41.113,41.467,356474,0
2007-01-29,41.467,41.884,41.402,41.852,515160,0
2007-01-30,41.916,42.461,41.563,41.723,189096,0
2007-01-31,41.755,42.012,41.499,41.787,194019,0
2007-02-01,42.012,42.108,41.611,42.108,293942,0
2007-02-02,42.108,42.365,41.852,42.365,235893,0
2007-02-05,42.493,42.493,42.205,42.429,261133,0
2007-02-06,42.429,42.493,42.269,42.429,228386,0
2007-02-07,42.622,43.071,42.269,43.007,396731,0
2007-02-08,43.007,43.296,42.814,42.975,287585,0
2007-02-09,42.975,43.264,42.205,43.007,581432,0
2007-02-12,42.879,42.911,42.205,42.429,400929,0
2007-02-13,42.365,43.071,42.205,42.911,271010,0
2007-02-14,42.75,43.264,42.461,43.103,395343,0
2007-02-15,43.103,43.874,43.039,43.456,345569,0
2007-02-16,43.456,43.809,42.493,43.007,447236,0
2007-02-20,42.847,43.328,42.686,43.232,342486,0
2007-02-21,43.232,43.456,42.879,43.168,421904,0
2007-02-22,43.039,43.168,42.526,42.75,270074,0
2007-02-23,42.622,43.007,42.173,42.718,404891,0
2007-02-26,42.911,42.975,42.301,42.718,437782,0
2007-02-27,42.365,42.686,40.921,41.242,521985,0
2007-02-28,41.402,41.723,40.921,41.531,393897,0
2007-03-01,41.242,41.723,40.921,41.402,303177,0
2007-03-02,41.242,41.402,40.472,40.536,226423,0
2007-03-05,40.568,40.568,38.995,39.092,396262,0
2007-03-06,40.889,40.921,39.252,40.857,342858,0
2007-03-07,40.889,40.921,40.215,40.247,251504,0
2007-03-08,40.568,41.178,40.568,40.793,225863,0
2007-03-09,40.825,41.081,40.6,40.857,274653,0
2007-03-12,40.857,41.723,40.311,41.563,294628,0
2007-03-13,41.563,41.563,40.407,40.632,288957,0
2007-03-14,40.472,40.921,40.054,40.76,432688,0
2007-03-15,40.793,41.017,40.472,40.857,196168,0
2007-03-16,40.857,40.857,40.054,40.054,279796,0
2007-03-19,40.151,40.472,39.99,40.375,497152,0
2007-03-20,40.375,40.728,39.99,40.728,275185,0
2007-03-21,40.568,40.76,40.279,40.6,643562,0
2007-03-22,41.723,41.723,40.407,40.632,295497,0
2007-03-23,40.696,40.921,40.568,40.6,195015,0
2007-03-26,40.696,40.76,39.862,39.958,243825,0
2007-03-27,40.118,40.118,39.444,39.701,335850,0
2007-03-28,39.669,40.118,39.38,39.669,435211,0
2007-03-29,39.894,40.087,39.22,39.38,407541,0
2007-03-30,39.477,40.022,39.38,39.477,463719,0
2007-04-02,39.348,39.926,39.252,39.477,443781,0
2007-04-03,39.444,39.862,39.316,39.509,440723,0
2007-04-04,39.637,39.766,38.995,39.766,459669,0
2007-04-05,39.766,40.087,39.701,40.054,293723,0
2007-04-09,40.054,40.375,39.99,40.375,373830,0
2007-04-10,40.215,40.632,40.215,40.536,269734,0
2007-04-11,40.568,40.6,39.926,40.151,266960,0
2007-04-12,40.022,40.118,39.717,39.926,279109,0
2007-04-13,39.798,40.247,39.669,40.118,204674,0
2007-04-16,40.118,40.407,40.054,40.215,199876,0
2007-04-17,40.151,40.825,40.151,40.728,326375,0
2007-04-18,40.728,40.728,40.472,40.536,231285,0
2007-04-19,39.862,39.862,39.316,39.316,256614,0
2007-04-20,39.637,39.669,39.348,39.669,487805,0
2007-04-23,39.669,40.279,39.637,40.279,459137,0
2007-04-24,40.343,40.343,39.894,40.247,528558,0
2007-04-25,40.247,40.375,39.605,39.99,268861,0
2007-04-26,39.926,40.087,39.509,39.669,300392,0
2007-04-27,39.669,39.958,39.509,39.766,234400,0
2007-04-30,39.701,39.798,39.124,39.284,216921,0
2007-05-01,39.413,39.477,38.803,39.059,272945,0
2007-05-02,38.899,39.444,38.803,39.252,197943,0
2007-05-03,39.252,39.605,39.059,39.252,221408,0
2007-05-04,38.867,39.348,38.674,38.771,228479,0
2007-05-07,38.867,38.931,38.354,38.45,449479,0
2007-05-08,38.354,38.482,37.872,38.225,252627,0
2007-05-09,38.289,38.803,38.032,38.674,395921,0
2007-05-10,38.385,38.642,38.032,38.032,233537,0
2007-05-11,38.225,38.899,38.225,38.546,304314,0
2007-05-14,38.578,38.706,38.161,38.193,218540,0
2007-05-15,38.289,38.354,37.551,37.551,338695,0
2007-05-16,37.519,37.519,36.781,36.909,801623,0
2007-05-17,36.909,36.941,36.428,36.524,576697,0
2007-05-18,36.299,36.428,36.075,36.075,566073,0
2007-05-21,36.107,37.07,36.107,36.524,423807,0
2007-05-22,36.813,37.23,36.588,37.037,371555,0
2007-05-23,37.358,37.423,36.235,36.235,571773,0
2007-05-24,36.909,36.909,35.529,35.689,554543,0
2007-05-25,36.01,36.267,35.657,35.786,379470,0
2007-05-29,36.524,37.166,36.171,36.652,556709,0
2007-05-30,36.492,37.294,36.46,37.262,469080,0
2007-05-31,37.198,37.39,36.845,36.845,561983,0
2007-06-01,37.07,37.134,36.652,36.845,303010,0
2007-06-04,36.877,37.198,36.749,36.909,495656,0
2007-06-05,36.909,37.07,36.428,36.46,514887,0
2007-06-06,36.46,36.845,36.171,36.46,382143,0
2007-06-07,36.299,36.46,35.882,36.042,532359,0
2007-06-08,35.786,36.524,35.657,36.492,352923,0
2007-06-11,36.299,36.556,35.85,35.882,257580,0
2007-06-12,35.882,35.882,35.272,35.272,381277,0
2007-06-13,35.272,36.042,35.048,36.01,388971,0
2007-06-14,35.882,36.203,35.433,35.529,229850,0
2007-06-15,35.369,36.075,35.369,35.497,457459,0
2007-06-18,35.593,35.689,35.112,35.144,512730,0
2007-06-19,35.144,35.593,35,35.593,291773,0
2007-06-20,35.497,35.529,34.341,34.341,472599,0
2007-06-21,34.502,34.502,33.314,33.988,755542,0
2007-06-22,33.732,33.924,33.443,33.507,558313,0
2007-06-25,33.443,33.668,32.897,33.09,573891,0
2007-06-26,32.961,33.25,32.833,32.865,917218,0
2007-06-27,32.801,33.732,32.512,33.282,781278,0
2007-06-28,33.379,33.796,33.122,33.347,541986,0
2007-06-29,33.379,33.828,33.218,33.379,487151,0
2007-07-02,33.09,33.668,33.09,33.603,461663,0
2007-07-03,34.31,34.31,33.411,33.636,396572,0
2007-07-05,34.053,34.598,34.053,34.566,591279,0
2007-07-06,34.791,34.984,34.181,34.759,476370,0
2007-07-09,34.662,34.823,34.341,34.662,566881,0
2007-07-10,34.662,34.662,33.796,34.021,533357,0
2007-07-11,33.796,34.181,33.699,33.988,302043,0
2007-07-12,34.149,34.374,33.86,34.245,319772,0
2007-07-13,34.021,34.759,34.021,34.662,350087,0
2007-07-16,34.47,34.695,33.86,33.86,335942,0
2007-07-17,34.406,34.406,33.699,33.699,332111,0
2007-07-18,33.699,33.86,33.154,33.507,592275,0
2007-07-19,34.277,34.277,33.732,34.117,374265,0
2007-07-20,34.117,34.181,33.443,33.539,449605,0
2007-07-23,33.475,33.539,32.095,32.095,615113,0
2007-07-24,32.095,32.384,31.549,31.645,564933,0
2007-07-25,32.063,32.319,31.292,31.645,578971,0
2007-07-26,31.26,31.678,30.843,31.292,683817,0
2007-07-27,31.132,31.421,30.426,30.458,677085,0
2007-07-30,31.196,31.645,30.426,30.779,493347,0
2007-07-31,31.196,31.517,29.913,30.009,683659,0
2007-08-01,30.105,30.586,29.078,30.426,719897,0
2007-08-02,30.394,31.292,30.33,30.811,569532,0
2007-08-03,30.811,31.036,29.944,30.041,745011,0
2007-08-06,30.747,31.26,29.944,31.164,611405,0
2007-08-07,30.907,32.063,30.522,31.549,514785,0
2007-08-08,31.549,33.636,31.421,32.737,737659,0
2007-08-09,31.934,33.668,31.645,32.961,709958,0
2007-08-10,32.384,33.379,32.031,32.865,655183,0
2007-08-13,33.699,34.021,32.416,32.737,391308,0
2007-08-14,32.063,32.737,31.292,31.453,498677,0
2007-08-15,31.292,32.48,31.036,31.1,503758,0
2007-08-16,30.554,31.71,30.49,31.292,910145,0
2007-08-17,31.614,32.608,30.651,30.907,937725,0
2007-08-20,30.907,31.999,30.907,31.774,589969,0
2007-08-21,31.453,31.934,31.228,31.581,510517,0
2007-08-22,31.838,32.319,31.228,31.485,462815,0
2007-08-23,32.063,32.608,31.453,31.71,515098,0
2007-08-24,32.095,32.191,31.196,31.645,385295,0
2007-08-27,31.645,31.742,30.811,30.843,439891,0
2007-08-28,30.843,30.843,29.913,29.913,648047,0
2007-08-29,30.297,30.586,30.009,30.554,388723,0
2007-08-30,30.49,31.196,30.201,31.1,396170,0
2007-08-31,31.581,31.71,31.196,31.389,448452,0
2007-09-04,31.549,31.934,31.26,31.774,286214,0
2007-09-05,31.357,31.614,30.843,30.94,317246,0
2007-09-06,31.164,31.196,30.554,31.068,313633,0
2007-09-07,31.1,31.806,30.394,30.651,346037,0
2007-09-10,30.426,30.651,29.913,30.041,460822,0
2007-09-11,30.041,30.554,30.041,30.362,262907,0
2007-09-12,30.105,30.522,30.009,30.394,229383,0
2007-09-13,30.394,30.907,30.362,30.715,385357,0
2007-09-14,30.586,30.875,30.394,30.843,291604,0
2007-09-17,30.586,31.1,30.586,30.94,328745,0
2007-09-18,30.94,31.838,30.94,31.774,376385,0
2007-09-19,31.902,32.255,31.774,32.031,513448,0
2007-09-20,31.87,32.127,31.453,31.581,457735,0
2007-09-21,31.645,31.838,31.453,31.453,433153,0
2007-09-24,31.614,31.934,31.453,31.902,385016,0
2007-09-25,31.614,31.999,31.228,31.517,412495,0
2007-09-26,31.902,31.902,31.485,31.742,267456,0
2007-09-27,31.934,32.191,31.838,32.095,268922,0
2007-09-28,31.902,32.063,31.549,31.742,349649,0
2007-10-01,31.614,32.159,31.614,32.095,389658,0
2007-10-02,32.095,32.48,31.966,32.352,319085,0
2007-10-03,32.416,32.544,31.934,32.191,273815,0
2007-10-04,32.191,32.48,32.159,32.416,380591,0
2007-10-05,32.48,33.09,32.416,33.058,669390,0
2007-10-08,32.865,33.122,32.769,32.929,279764,0
2007-10-09,32.897,33.026,32.416,32.705,238542,0
2007-10-10,32.865,32.865,32.544,32.737,338403,0
2007-10-11,32.705,33.122,32.705,33.058,457829,0
2007-10-12,33.314,33.668,32.801,32.801,321796,0
2007-10-15,32.737,32.833,32.223,32.319,318524,0
2007-10-16,32.175,32.384,31.645,32.031,2039176,0
2007-10-17,32.48,32.48,31.614,31.966,861288,0
2007-10-18,31.806,32.223,31.742,32.127,921519,0
2007-10-19,32.352,32.352,31.068,31.068,483378,0
2007-10-22,31.036,31.196,30.105,30.201,799100,0
2007-10-23,30.362,30.522,30.009,30.362,365698,0
2007-10-24,30.201,30.33,29.848,30.041,544793,0
2007-10-25,30.041,30.266,29.752,29.977,525787,0
2007-10-26,30.169,30.394,29.688,29.784,466648,0
2007-10-29,30.009,30.33,29.784,29.977,469016,0
2007-10-30,29.977,30.233,29.848,29.913,234711,0
2007-10-31,30.041,30.266,29.848,30.137,562428,0
2007-11-01,30.169,30.169,29.527,29.623,666088,0
2007-11-02,29.848,29.848,28.853,29.271,1276809,0
2007-11-05,28.693,29.463,28.629,29.206,624285,0
2007-11-06,29.174,29.559,28.757,29.303,632001,0
2007-11-07,28.885,29.11,27.922,27.922,687072,0
2007-11-08,28.212,28.212,27.313,27.698,709373,0
2007-11-09,27.762,28.243,27.281,27.922,624150,0
2007-11-12,27.922,28.853,27.922,28.083,511846,0
2007-11-13,28.179,28.95,28.179,28.95,556781,0
2007-11-14,29.206,29.399,28.051,28.083,483286,0
2007-11-15,27.922,28.308,27.248,27.858,524289,0
2007-11-16,27.987,28.115,27.281,27.313,419381,0
2007-11-19,27.473,27.57,26.96,26.96,499207,0
2007-11-20,26.992,27.73,26.029,26.478,582211,0
2007-11-21,26.671,26.96,26.253,26.735,468362,0
2007-11-23,26.96,27.441,26.896,27.441,179779,0
2007-11-26,27.441,27.473,25.901,25.933,614290,0
2007-11-27,26.189,26.542,25.612,26.157,748760,0
2007-11-28,26.478,26.896,26.029,26.35,654814,0
2007-11-29,26.189,26.671,25.804,26.318,474682,0
2007-11-30,26.639,27.056,26.35,26.575,661834,0
2007-12-03,26.318,26.639,25.837,26.029,318962,0
2007-12-04,26.061,26.093,25.259,25.323,397416,0
2007-12-05,25.676,25.997,24.906,25.291,605269,0
2007-12-06,25.515,26.639,25.515,26.478,757917,0
2007-12-07,26.767,26.767,26.222,26.414,643693,0
2007-12-10,26.318,26.575,26.222,26.414,571524,0
2007-12-11,26.253,26.446,25.451,25.483,934093,0
2007-12-12,25.515,26.189,25.13,25.355,903353,0
2007-12-13,25.483,25.515,24.938,24.938,655202,0
2007-12-14,24.938,25.194,24.392,24.392,638897,0
2007-12-17,24.585,24.649,24.232,24.392,819872,0
2007-12-18,24.713,24.906,23.75,24.135,1853385,0
2007-12-19,24.135,24.424,23.943,24.232,697690,0
2007-12-20,24.103,24.36,24.103,24.103,730959,0
2007-12-21,24.392,24.97,24.135,24.745,843812,0
2007-12-24,24.938,25.579,24.424,25.579,397264,0
2007-12-26,25.676,25.676,24.874,24.97,597005,0
2007-12-27,24.777,24.954,24.296,24.328,599167,0
2007-12-28,24.649,24.649,23.911,24.007,605697,0
2007-12-31,24.2,24.938,23.943,24.809,920346,0
2008-01-02,24.681,25.098,24.135,24.488,778472,0
2008-01-03,24.97,24.97,23.879,23.943,729580,0
2008-01-04,24.071,24.071,23.108,23.237,804275,0
2008-01-07,23.526,23.943,23.14,23.847,581638,0
2008-01-08,24.039,24.36,22.916,22.98,831757,0
2008-01-09,22.98,23.654,22.306,23.59,963143,0
2008-01-10,23.718,24.264,23.108,24.007,806469,0
2008-01-11,23.654,24.488,23.301,24.039,495488,0
2008-01-14,24.007,24.553,23.59,24.103,397004,0
2008-01-15,24.168,24.168,23.333,23.59,640744,0
2008-01-16,22.948,23.686,22.916,23.493,684116,0
2008-01-17,23.333,23.782,23.14,23.173,625138,0
2008-01-18,23.493,23.526,22.563,22.916,717781,0
2008-01-22,22.595,23.943,22.466,23.686,848143,0
2008-01-23,23.269,25.612,23.237,25.387,1123237,0
2008-01-24,25.419,25.612,23.814,24.039,968379,0
2008-01-25,24.392,24.713,23.654,23.847,558856,0
2008-01-28,23.975,25.098,23.59,25.098,646619,0
2008-01-29,25.194,25.483,24.97,25.387,627329,0
2008-01-30,25.355,25.451,24.681,24.874,742549,0
2008-01-31,24.52,25.772,24.52,25.483,842495,0
2008-02-01,25.804,26.575,25.387,26.575,911414,0
2008-02-04,26.414,27.088,25.869,26.927,1147476,0
2008-02-05,27.024,27.473,26.286,26.286,1248298,0
2008-02-06,26.414,26.831,25.804,25.837,707361,0
2008-02-07,25.837,26.703,25.708,26.703,654116,0
2008-02-08,26.927,26.992,25.708,25.772,553129,0
2008-02-11,26.157,26.157,25.194,25.355,541093,0
2008-02-12,25.804,25.869,25.226,25.804,584927,0
2008-02-13,26.093,26.189,25.226,25.676,679260,0
2008-02-14,25.676,25.933,24.649,24.649,527849,0
2008-02-15,24.071,24.232,22.787,23.173,1337347,0
2008-02-19,23.397,23.429,22.595,22.884,1135567,0
2008-02-20,22.948,22.948,22.531,22.787,900552,0
2008-02-21,22.948,23.173,21.953,21.985,879356,0
2008-02-22,21.921,22.563,21.696,22.563,877228,0
2008-02-25,22.627,23.173,22.306,23.108,885747,0
2008-02-26,23.108,23.205,22.723,23.076,632491,0
2008-02-27,22.819,23.076,22.531,22.691,650033,0
2008-02-28,22.499,22.787,22.434,22.434,469716,0
2008-02-29,22.434,22.723,21.953,22.081,529517,0
2008-03-03,22.146,22.274,21.664,22.146,644956,0
2008-03-04,21.728,22.21,21.375,22.113,715823,0
2008-03-05,22.049,22.338,21.824,21.953,626189,0
2008-03-06,21.664,21.913,21.439,21.568,832105,0
2008-03-07,21.536,22.146,21.311,21.472,869122,0
2008-03-10,21.343,21.696,21.215,21.247,661982,0
2008-03-11,21.407,22.499,21.407,22.466,809287,0
2008-03-12,22.306,22.627,21.632,21.824,579612,0
2008-03-13,21.472,22.242,21.247,21.953,814061,0
2008-03-14,21.953,22.338,21.375,21.439,701317,0
2008-03-17,21.279,21.76,21.118,21.504,1082436,0
2008-03-18,21.889,22.081,21.472,22.081,740340,0
2008-03-19,22.146,22.274,21.472,21.632,622576,0
2008-03-20,21.504,22.146,21.375,22.049,525343,0
2008-03-24,22.049,22.531,21.857,22.434,573586,0
2008-03-25,22.659,22.659,22.049,22.595,514819,0
2008-03-26,22.595,22.627,21.889,21.889,435398,0
2008-03-27,21.985,22.21,21.472,21.6,463119,0
2008-03-28,21.6,21.824,21.182,21.247,450178,0
2008-03-31,21.472,22.113,21.215,21.6,738160,0
2008-04-01,22.081,22.306,21.696,22.177,958199,0
2008-04-02,22.017,22.499,21.953,22.177,698346,0
2008-04-03,22.049,23.686,21.921,23.622,1092881,0
2008-04-04,23.814,24.135,23.365,23.429,935802,0
2008-04-07,23.686,23.911,23.044,23.461,386324,0
2008-04-08,23.526,23.526,22.948,22.948,346217,0
2008-04-09,22.787,23.237,22.21,22.338,539790,0
2008-04-10,22.434,22.723,21.985,22.531,544263,0
2008-04-11,22.499,22.499,21.889,22.049,546960,0
2008-04-14,22.049,22.466,21.953,22.146,454384,0
2008-04-15,22.466,22.466,22.113,22.434,512890,0
2008-04-16,22.306,23.558,22.306,23.526,1080181,0
2008-04-17,23.269,23.975,23.205,23.943,738787,0
2008-04-18,24.071,24.103,23.526,23.558,613340,0
2008-04-21,23.526,23.526,22.691,22.723,369413,0
2008-04-22,22.884,22.884,22.402,22.691,586774,0
2008-04-23,23.044,23.173,22.659,23.173,404468,0
2008-04-24,23.173,23.814,23.044,23.782,619754,0
2008-04-25,23.879,23.943,23.012,23.14,588678,0
2008-04-28,22.884,23.365,22.884,23.205,415503,0
2008-04-29,23.558,23.558,22.884,22.884,1027427,0
2008-04-30,23.493,23.493,22.242,22.242,968296,0
2008-05-01,22.434,22.595,22.306,22.499,845684,0
2008-05-02,22.819,23.012,22.402,22.499,1611170,0
2008-05-05,22.274,22.691,22.274,22.563,527417,0
2008-05-06,22.787,23.646,22.563,23.397,1574613,0
2008-05-07,23.397,23.59,22.627,22.627,1051409,0
2008-05-08,22.787,23.718,22.787,23.173,686815,0
2008-05-09,23.301,23.911,23.301,23.622,583875,0
2008-05-12,23.879,24.264,23.718,24.2,926333,0
2008-05-13,24.103,24.296,23.75,23.782,429951,0
2008-05-14,24.103,25.066,23.847,24.713,835964,0
2008-05-15,24.713,25.259,24.681,25.034,769992,0
2008-05-16,24.777,25.676,24.488,24.841,768760,0
2008-05-19,25.066,25.226,24.641,24.874,590717,0
2008-05-20,24.874,25.163,24.649,24.841,529415,0
2008-05-21,24.649,24.97,24.071,24.071,872505,0
2008-05-22,24.071,24.456,24.071,24.168,419779,0
2008-05-23,24.232,24.328,23.911,24.071,507946,0
2008-05-27,24.232,25.002,24.232,24.874,509188,0
2008-05-28,24.777,25.098,24.713,24.777,400249,0
2008-05-29,24.553,25.098,24.553,25.034,603538,0
2008-05-30,24.938,25.066,24.681,25.002,455534,0
2008-06-02,24.874,25.066,24.232,24.617,477431,0
2008-06-03,24.874,24.874,24.456,24.713,383873,0
2008-06-04,24.713,24.906,24.424,24.649,383097,0
2008-06-05,24.906,25.002,24.488,24.841,395591,0
2008-06-06,24.585,24.681,23.75,23.814,448733,0
2008-06-09,24.071,24.168,23.429,23.429,559513,0
2008-06-10,23.429,23.686,22.787,23.526,587702,0
2008-06-11,23.397,23.718,23.044,23.173,589056,0
2008-06-12,23.301,23.622,22.948,23.365,517857,0
2008-06-13,23.59,23.718,23.012,23.718,390683,0
2008-06-16,23.654,23.879,23.269,23.75,326763,0
2008-06-17,23.975,23.975,22.819,23.012,503339,0
2008-06-18,22.916,23.044,22.595,22.787,477647,0
2008-06-19,22.787,23.654,22.627,23.654,535249,0
2008-06-20,23.526,23.526,22.659,22.723,602349,0
2008-06-23,22.819,22.98,22.434,22.499,731384,0
2008-06-24,22.595,22.884,22.242,22.691,518164,0
2008-06-25,22.627,23.269,22.531,22.787,500829,0
2008-06-26,22.531,22.851,22.306,22.306,767795,0
2008-06-27,22.242,22.627,22.017,22.049,621789,0
2008-06-30,22.595,22.595,21.664,21.728,615518,0
2008-07-01,21.664,22.402,21.632,22.402,498489,0
2008-07-02,22.691,22.691,21.985,22.146,564145,0
2008-07-03,22.306,22.306,21.504,21.664,442964,0
2008-07-07,21.664,21.953,21.054,21.247,719813,0
2008-07-08,21.086,23.044,21.022,22.499,1053480,0
2008-07-09,22.466,22.755,21.343,21.407,1113586,0
2008-07-10,21.664,22.37,21.439,22.017,1076926,0
2008-07-11,21.215,22.37,21.215,22.081,968198,0
2008-07-14,22.177,22.402,21.182,21.247,876537,0
2008-07-15,21.215,21.792,20.637,21.118,853517,0
2008-07-16,21.375,22.659,20.83,22.402,819063,0
2008-07-17,22.21,22.531,21.215,22.466,1186213,0
2008-07-18,22.402,22.499,21.921,22.402,565806,0
2008-07-21,22.499,22.659,22.242,22.595,679421,0
2008-07-22,22.499,23.397,22.402,23.333,730191,0
2008-07-23,23.173,23.365,22.434,23.173,1188114,0
2008-07-24,23.461,23.461,21.504,21.889,874239,0
2008-07-25,22.274,22.595,21.696,22.338,564724,0
2008-07-28,22.466,22.627,21.407,21.664,649378,0
2008-07-29,21.504,23.076,21.504,22.98,639319,0
2008-07-30,22.851,22.851,21.824,22.595,671494,0
2008-07-31,22.21,22.723,22.146,22.499,504723,0
2008-08-01,22.499,22.98,22.081,22.948,466946,0
2008-08-04,22.948,22.98,22.627,22.755,439783,0
2008-08-05,22.884,24.039,22.627,24.039,959851,0
2008-08-06,24.135,24.649,23.847,24.36,734915,0
2008-08-07,24.135,24.649,23.622,24.135,900935,0
2008-08-08,24.2,25.098,24.2,24.97,605997,0
2008-08-11,24.456,25.194,24.456,24.97,571691,0
2008-08-12,25.066,25.066,24.232,24.456,482245,0
2008-08-13,24.488,24.488,23.911,23.975,570741,0
2008-08-14,23.461,24.456,23.429,24.424,404312,0
2008-08-15,24.392,24.488,21.824,24.328,362854,0
2008-08-18,24.456,24.456,23.718,23.879,490513,0
2008-08-19,23.847,23.847,23.269,23.493,544213,0
2008-08-20,23.75,23.943,23.173,23.59,637081,0
2008-08-21,23.269,23.622,23.173,23.237,388816,0
2008-08-22,23.429,24.392,23.269,24.264,618327,0
2008-08-25,24.007,24.2,23.75,23.75,561716,0
2008-08-26,23.911,24.264,23.333,23.782,512128,0
2008-08-27,23.782,24.135,23.686,24.135,262395,0
2008-08-28,24.232,24.585,24.007,24.585,477589,0
2008-08-29,24.328,24.52,24.071,24.328,465425,0
2008-09-02,24.617,24.681,23.686,24.392,505983,0
2008-09-03,24.52,24.777,24.071,24.777,749449,0
2008-09-04,24.617,24.841,24.2,24.328,809968,0
2008-09-05,24.2,24.264,23.686,24.264,556424,0
2008-09-08,24.617,25.226,24.52,25.226,964846,0
2008-09-09,25.226,25.226,23.75,24.36,1313241,0
2008-09-10,24.168,24.874,24.103,24.617,470930,0
2008-09-11,24.071,25.066,24.007,24.874,844075,0
2008-09-12,24.424,25.708,24.424,25.644,885660,0
2008-09-15,24.553,25.708,23.59,23.59,1159252,0
2008-09-16,23.782,24.745,23.558,24.713,1267010,0
2008-09-17,24.681,25.419,23.975,24.649,1635398,0
2008-09-18,24.071,26.671,23.622,26.607,2004718,0
2008-09-19,25.419,26.735,24.649,25.676,1265087,0
2008-09-22,25.194,25.194,22.531,22.916,859699,0
2008-09-23,23.012,23.879,22.916,23.461,782395,0
2008-09-24,23.461,23.493,22.563,22.787,809787,0
2008-09-25,22.627,23.269,22.338,23.108,891625,0
2008-09-26,22.627,23.686,22.21,23.461,786351,0
2008-09-29,22.466,23.173,21.375,21.728,843338,0
2008-09-30,22.434,22.948,21.76,22.113,1068518,0
2008-10-01,22.274,22.274,21.472,21.921,487620,0
2008-10-02,21.568,22.402,20.605,20.798,910572,0
2008-10-03,21.439,21.439,19.257,19.257,813815,0
2008-10-06,18.422,18.904,17.01,17.781,2162496,0
2008-10-07,18.326,18.679,16.176,16.176,1262051,0
2008-10-08,15.951,16.818,14.475,15.566,1633596,0
2008-10-09,16.176,16.336,12.934,12.934,1401477,0
2008-10-10,12.87,18.807,12.132,14.732,2611929,0
2008-10-13,15.855,16.015,14.443,15.726,1132342,0
2008-10-14,16.593,16.593,14.058,14.86,1200743,0
2008-10-15,14.764,15.117,12.357,13.095,1112882,0
2008-10-16,13.159,13.544,12.292,12.742,1521750,0
2008-10-17,13.191,13.191,12.581,12.774,1534301,0
2008-10-20,12.87,13.48,12.806,12.998,1717343,0
2008-10-21,12.645,12.677,11.971,12.164,824771,0
2008-10-22,12.068,12.357,11.169,11.169,1166057,0
2008-10-23,11.458,12.228,10.046,10.655,1522454,0
2008-10-24,9.115,10.495,9.115,9.757,1137201,0
2008-10-27,9.917,10.335,9.2754,9.2754,938385,0
2008-10-28,9.725,10.27,9.3396,9.468,1987243,0
2008-10-29,9.949,10.816,9.596,10.046,1178448,0
2008-10-30,10.591,10.623,9.725,10.302,1257628,0
2008-10-31,10.302,11.651,9.917,11.586,1314097,0
2008-11-03,11.586,11.811,11.041,11.201,992085,0
2008-11-04,11.875,12.421,11.233,12.036,958977,0
2008-11-05,12.357,12.645,10.912,11.041,1644759,0
2008-11-06,11.105,11.362,10.078,10.078,1060451,0
2008-11-07,9.949,11.394,9.853,11.265,1087217,0
2008-11-10,11.49,11.907,10.174,10.174,1136620,0
2008-11-11,10.399,10.431,9.725,10.11,860547,0
2008-11-12,10.367,10.367,9.4037,9.4037,1008730,0
2008-11-13,9.66,10.527,9.3396,10.399,2121258,0
2008-11-14,10.11,10.11,8.5052,8.6015,2134520,0
2008-11-17,8.3767,9.115,8.2806,8.441,1087572,0
2008-11-18,8.6657,9.0188,7.7991,8.5693,1201426,0
2008-11-19,8.7619,8.7619,6.1944,6.2264,2153635,0
2008-11-20,7.0608,7.3177,5.3597,5.3597,2521558,0
2008-11-21,6.0338,8.1841,5.3919,6.6758,2678525,0
2008-11-24,7.0608,10.27,6.5473,10.27,2931130,0
2008-11-25,8.6977,8.9865,6.6758,7.5103,2456407,0
2008-11-26,7.6386,8.4087,7.0286,8.3126,1320075,0
2008-11-28,8.5052,8.8581,7.446,8.8581,669649,0
2008-12-01,8.3446,8.3767,5.0389,5.0389,2492049,0
2008-12-02,6.3227,7.5743,6.098,7.5743,2728280,0
2008-12-03,7.1573,7.8633,6.4831,7.8313,1852750,0
2008-12-04,7.7027,7.8633,6.6758,6.8683,1631438,0
2008-12-05,7.0286,8.5372,6.5473,8.5372,1787593,0
2008-12-08,8.5693,9.917,8.2806,9.757,2235319,0
2008-12-09,9.4358,9.949,8.7619,8.8262,1667967,0
2008-12-10,9.0188,10.046,8.8262,10.046,1197699,0
2008-12-11,10.014,10.014,7.8313,7.8313,2705938,0
2008-12-12,7.9917,9.532,7.7991,9.532,2520362,0
2008-12-15,9.3396,9.532,8.152,8.4087,1228480,0
2008-12-16,8.5052,10.367,8.5052,10.367,2441163,0
2008-12-17,9.4037,11.041,9.1791,10.431,1533265,0
2008-12-18,10.302,10.431,8.6657,8.7619,1689358,0
2008-12-19,9.0507,10.142,8.6977,10.142,1583067,0
2008-12-22,9.885,10.335,8.8902,9.2111,1507520,0
2008-12-23,9.0828,9.853,8.9223,9.789,717470,0
2008-12-24,9.821,9.853,9.5,9.821,264808,0
2008-12-26,9.66,10.078,9.3396,10.014,621661,0
2008-12-29,9.757,9.885,9.2111,9.2434,1175698,0
2008-12-30,9.532,10.238,9.3716,10.046,832711,0
2008-12-31,9.725,10.848,9.66,10.816,1017007,0
2009-01-02,10.527,11.233,10.527,10.816,792114,0
2009-01-05,10.591,11.233,10.367,10.688,884792,0
2009-01-06,11.105,12.003,10.655,11.811,1476863,0
2009-01-07,11.779,11.779,11.073,11.233,1048846,0
2009-01-08,11.586,11.843,10.912,11.843,651914,0
2009-01-09,11.426,11.779,10.976,11.105,1350935,0
2009-01-12,11.458,11.49,10.431,10.559,1335137,0
2009-01-13,10.591,10.912,10.142,10.88,984778,0
2009-01-14,10.431,10.848,10.27,10.463,1203308,0
2009-01-15,10.399,10.495,9.2434,10.431,1509572,0
2009-01-16,10.912,10.944,10.014,10.944,1484236,0
2009-01-20,10.463,10.848,8.9223,8.9544,1836992,0
2009-01-21,9.1471,10.944,9.0507,10.527,2006498,0
2009-01-22,10.302,10.848,9.821,9.982,1318013,0
2009-01-23,9.982,10.976,9.5,10.752,1075153,0
2009-01-26,10.752,11.233,10.463,11.105,1016656,0
2009-01-27,10.752,11.394,10.752,11.329,658537,0
2009-01-28,11.426,12.292,11.297,12.292,1685015,0
2009-01-29,11.875,11.907,10.688,10.72,1641080,0
2009-01-30,10.848,11.201,10.11,10.206,1445056,0
2009-02-02,10.367,11.362,9.949,11.265,1225542,0
2009-02-03,11.394,11.939,10.848,11.554,1297516,0
2009-02-04,11.554,12.003,11.297,11.586,990125,0
2009-02-05,11.618,12.132,11.073,11.779,955113,0
2009-02-06,11.683,13.095,11.586,12.966,1479863,0
2009-02-09,12.806,13.416,12.421,13.287,839757,0
2009-02-10,13.063,13.448,11.875,12.003,1924505,0
2009-02-11,12.228,12.806,11.875,12.806,1162245,0
2009-02-12,12.324,12.966,11.651,12.966,1515462,0
2009-02-13,12.838,13.127,12.196,12.292,1540353,0
2009-02-17,12.677,12.677,10.912,10.976,1593127,0
2009-02-18,11.233,11.618,10.848,11.201,1178380,0
2009-02-19,11.618,11.618,9.949,10.206,1262413,0
2009-02-20,9.917,11.586,9.693,11.49,1759630,0
2009-02-23,11.907,12.196,10.399,10.527,1742631,0
2009-02-24,10.591,12.036,10.591,11.971,2143206,0
2009-02-25,11.586,12.357,11.105,11.747,1383980,0
2009-02-26,11.554,12.774,11.329,11.651,1480060,0
2009-02-27,11.233,12.036,10.335,10.367,1456024,0
2009-03-02,9.757,10.527,9.66,9.789,1734907,0
2009-03-03,9.885,10.527,9.532,9.982,1385647,0
2009-03-04,10.559,10.559,9.725,10.27,1379600,0
2009-03-05,9.5,10.559,8.8262,8.8902,2043700,0
2009-03-06,8.9865,9.4037,7.9595,8.7297,2036134,0
2009-03-09,8.3446,8.9223,8.0236,8.6015,1094639,0
2009-03-10,8.9544,10.495,8.6657,10.495,2715800,0
2009-03-11,10.463,10.976,9.757,10.014,1677839,0
2009-03-12,10.014,10.848,9.725,10.816,2152005,0
2009-03-13,10.976,10.976,9.821,10.431,1090771,0
2009-03-16,10.527,10.752,9.0507,9.0507,1816971,0
2009-03-17,9.4037,10.463,9.1791,10.463,1782337,0
2009-03-18,9.949,11.458,9.917,11.362,2039648,0
2009-03-19,11.362,11.49,9.982,9.982,2040076,0
2009-03-20,10.206,10.335,9.3396,9.3396,1601008,0
2009-03-23,10.431,11.843,9.725,11.618,3193247,0
2009-03-24,10.623,12.357,9.949,10.88,2312149,0
2009-03-25,11.747,11.747,9.789,11.297,1741947,0
2009-03-26,10.848,11.586,10.527,11.586,1514801,0
2009-03-27,11.073,11.394,10.302,10.688,1089457,0
2009-03-30,10.27,10.591,9.4358,9.4358,1909934,0
2009-03-31,9.917,10.238,9.4037,10.238,2299441,0
2009-04-01,10.078,10.72,9.629,10.238,1641290,0
2009-04-02,10.784,11.073,10.431,11.073,2160708,0
2009-04-03,10.976,12.068,10.527,12.068,2073625,0
2009-04-06,11.875,12.164,11.233,11.683,1369375,0
2009-04-07,11.49,11.651,10.559,10.559,1702977,0
2009-04-08,10.816,11.458,10.655,11.265,1311705,0
2009-04-09,11.971,12.838,11.586,12.838,2435159,0
2009-04-13,12.677,13.384,12.1,13.031,1513253,0
2009-04-14,12.902,13.031,11.586,11.618,2527719,0
2009-04-15,11.715,13.159,11.554,13.159,2094461,0
2009-04-16,12.838,14.732,12.613,14.186,2436136,0
2009-04-17,13.961,14.828,13.512,14.122,2061540,0
2009-04-20,13.544,14.122,12.1,12.1,2448120,0
2009-04-21,12.068,13.448,11.362,13.416,3033936,0
2009-04-22,13.416,13.737,12.357,12.357,2349463,0
2009-04-23,12.677,13.737,12.26,13.737,2249254,0
2009-04-24,13.512,14.635,13.223,14.411,2432755,0
2009-04-27,13.833,14.154,12.645,13.031,2066174,0
2009-04-28,12.87,14.122,12.742,13.544,1232441,0
2009-04-29,14.058,14.314,13.64,14.025,1896846,0
2009-04-30,14.443,14.443,13.672,13.833,1467340,0
2009-05-01,13.833,14.411,13.576,13.865,1503984,0
2009-05-04,14.122,15.149,13.769,14.988,2330032,0
2009-05-05,15.085,15.085,14.282,14.282,1413179,0
2009-05-06,14.218,15.213,14.154,15.213,1789283,0
2009-05-07,15.245,15.694,13.672,13.704,2218496,0
2009-05-08,14.25,15.373,13.769,15.309,2144545,0
2009-05-11,15.341,15.341,13.801,13.833,1137641,0
2009-05-12,14.571,15.726,13.544,14.154,1671195,0
2009-05-13,13.64,14.025,12.838,12.934,1732407,0
2009-05-14,12.838,13.512,12.517,13.448,1598538,0
2009-05-15,13.095,13.448,12.324,12.549,1353380,0
2009-05-18,12.581,13.897,12.581,13.672,2116589,0
2009-05-19,13.769,13.833,13.223,13.48,1073011,0
2009-05-20,13.512,14.25,13.191,13.191,1251600,0
2009-05-21,13.255,14.154,12.838,14.025,1708896,0
2009-05-22,13.865,14.218,13.319,13.48,748495,0
2009-05-26,13.544,14.507,13.544,14.378,1728507,0
2009-05-27,14.378,14.7,13.704,13.737,1665141,0
2009-05-28,13.801,14.475,13.512,14.443,1101017,0
2009-05-29,14.186,15.245,13.993,15.245,1615431,0
2009-06-01,15.373,15.919,14.924,15.566,1546124,0
2009-06-02,15.502,16.015,15.277,15.759,922036,0
2009-06-03,15.759,15.887,15.149,15.341,630542,0
2009-06-04,15.085,16.144,15.085,16.144,1107755,0
2009-06-05,16.304,16.465,15.791,16.015,1155299,0
2009-06-08,16.111,16.208,15.277,15.694,682801,0
2009-06-09,15.662,15.662,15.053,15.053,1088307,0
2009-06-10,15.213,15.438,14.282,14.635,1149959,0
2009-06-11,14.828,15.085,14.346,14.346,680657,0
2009-06-12,14.603,15.053,14.282,14.892,784745,0
2009-06-15,14.635,14.86,13.993,13.993,993126,0
2009-06-16,14.282,14.411,13.544,13.608,601544,0
2009-06-17,13.608,13.865,13.287,13.287,854222,0
2009-06-18,13.64,13.704,12.998,13.191,838147,0
2009-06-19,13.255,13.608,12.87,13.063,989934,0
2009-06-22,12.838,13.159,12.26,12.26,1344187,0
2009-06-23,12.71,13.095,12.132,12.902,1144061,0
2009-06-24,12.902,13.384,12.902,13.319,750116,0
2009-06-25,12.806,13.512,12.806,13.384,754658,0
2009-06-26,13.416,13.672,12.998,13.672,808608,0
2009-06-29,13.672,13.704,13.255,13.512,613829,0
2009-06-30,13.704,13.704,13.031,13.031,686392,0
2009-07-01,12.966,13.961,12.966,13.865,685886,0
2009-07-02,13.384,13.672,12.774,12.774,1125645,0
2009-07-06,13.095,13.672,12.806,13.512,1176953,0
2009-07-07,13.512,13.608,12.902,12.902,927562,0
2009-07-08,13.352,13.416,12.774,13.287,1089594,0
2009-07-09,13.352,13.48,13.095,13.223,684781,0
2009-07-10,13.255,13.287,12.677,12.934,607858,0
2009-07-13,13.191,13.64,12.838,13.48,1572161,0
2009-07-14,13.608,13.608,13.127,13.319,964258,0
2009-07-15,13.48,13.865,13.416,13.64,1483080,0
2009-07-16,13.191,13.704,13.127,13.672,929086,0
2009-07-17,13.672,13.737,13.416,13.448,745391,0
2009-07-20,13.64,14.089,13.512,14.089,1013302,0
2009-07-21,14.154,14.314,13.833,14.314,760394,0
2009-07-22,13.801,14.25,13.544,14.058,1148832,0
2009-07-23,14.218,14.828,13.961,14.571,1381568,0
2009-07-24,14.411,14.892,14.282,14.764,666788,0
2009-07-27,14.732,15.341,14.443,15.277,871282,0
2009-07-28,14.988,15.309,14.892,15.213,683140,0
2009-07-29,14.924,15.181,14.667,14.667,484559,0
2009-07-30,15.085,15.373,14.86,14.956,1013999,0
2009-07-31,14.828,15.47,14.764,15.47,551110,0
2009-08-03,15.534,15.951,15.309,15.951,1285541,0
2009-08-04,15.726,16.978,15.598,16.754,1067414,0
2009-08-05,16.77,17.781,16.497,17.781,962319,0
2009-08-06,18.069,18.551,17.363,17.46,802016,0
2009-08-07,17.941,18.615,17.556,18.455,1001156,0
2009-08-10,18.487,18.776,17.973,18.551,1149551,0
2009-08-11,18.455,18.455,17.235,17.299,970459,0
2009-08-12,17.235,18.262,17.235,17.877,1002748,0
2009-08-13,18.39,18.711,17.877,18.455,619352,0
2009-08-14,18.455,18.647,17.941,18.519,645353,0
2009-08-17,17.652,17.973,17.428,17.684,985993,0
2009-08-18,17.973,18.615,17.684,18.519,720759,0
2009-08-19,18.037,18.262,17.556,18.134,910660,0
2009-08-20,18.358,19.193,17.973,19.129,884785,0
2009-08-21,19.129,20.059,19.032,19.642,1039397,0
2009-08-24,19.995,20.123,19.61,19.803,732982,0
2009-08-25,20.156,20.541,19.803,20.509,1015210,0
2009-08-26,20.412,20.701,19.915,20.444,877187,0
2009-08-27,20.605,20.701,19.963,20.701,842998,0
2009-08-28,20.862,20.926,20.284,20.862,1072411,0
2009-08-31,20.348,21.054,20.188,20.798,1616000,0
2009-09-01,20.798,20.99,20.252,20.316,1554455,0
2009-09-02,20.284,20.444,19.674,20.156,1478899,0
2009-09-03,20.22,20.862,20.059,20.765,827125,0
2009-09-04,20.765,21.118,20.252,21.118,605850,0
2009-09-08,21.343,21.76,20.958,21.504,711703,0
2009-09-09,21.472,22.242,21.215,21.921,902903,0
2009-09-10,21.889,22.563,21.407,22.434,961855,0
2009-09-11,22.402,22.595,21.792,22.274,995563,0
2009-09-14,21.728,23.429,21.664,23.429,1133620,0
2009-09-15,23.558,24.232,23.205,24.039,1704916,0
2009-09-16,24.007,24.97,24.007,24.97,1260840,0
2009-09-17,25.034,25.596,23.622,24.071,1362521,0
2009-09-18,24.071,24.665,23.429,24.135,1062458,0
2009-09-21,23.975,24.874,23.493,24.553,1370888,0
2009-09-22,24.681,26.093,24.617,25.901,1617017,0
2009-09-23,25.901,25.901,25.098,25.259,1320664,0
2009-09-24,25.451,25.451,24.2,24.553,1337428,0
2009-09-25,24.328,24.649,23.975,24.103,1115546,0
2009-09-28,23.975,25.194,23.847,25.163,924042,0
2009-09-29,25.066,25.451,24.713,25.226,1255731,0
2009-09-30,25.259,25.483,23.012,24.135,2323736,0
2009-10-01,24.071,24.232,21.857,21.889,1862222,0
2009-10-02,21.343,22.563,21.086,21.6,1217746,0
2009-10-05,21.857,22.755,21.824,22.595,1069682,0
2009-10-06,22.755,23.108,21.728,22.017,1064049,0
2009-10-07,22.081,22.21,21.536,21.889,765076,0
2009-10-08,22.146,22.466,21.824,21.985,938322,0
2009-10-09,22.177,22.177,21.343,21.889,638362,0
2009-10-12,21.985,22.21,21.6,21.921,374563,0
2009-10-13,21.985,22.017,21.215,21.76,658609,0
2009-10-14,21.921,23.14,21.76,22.98,1215777,0
2009-10-15,22.948,23.108,22.595,22.851,864507,0
2009-10-16,22.434,22.819,22.306,22.37,769484,0
2009-10-19,22.595,23.076,22.466,22.948,557402,0
2009-10-20,22.948,23.108,22.146,22.723,1034786,0
2009-10-21,22.274,23.076,21.889,22.466,1601480,0
2009-10-22,22.466,23.397,21.873,23.301,983909,0
2009-10-23,23.493,23.493,22.916,23.044,1166620,0
2009-10-26,22.884,23.526,22.563,22.627,1315821,0
2009-10-27,22.659,23.012,22.466,22.691,968078,0
2009-10-28,22.466,22.916,21.6,21.6,1345571,0
2009-10-29,21.889,23.526,21.824,23.429,1382892,0
2009-10-30,23.269,23.542,22.306,22.563,1462314,0
2009-11-02,22.531,23.205,22.017,23.012,992738,0
2009-11-03,22.466,23.526,22.466,23.493,1023115,0
2009-11-04,23.558,24.007,23.076,23.173,1403425,0
2009-11-05,23.397,23.558,22.787,23.493,827967,0
2009-11-06,23.14,23.526,22.242,22.274,859495,0
2009-11-09,22.787,23.012,22.402,23.012,1121733,0
2009-11-10,22.595,22.659,21.247,21.279,1962449,0
2009-11-11,21.343,22.017,21.311,21.632,1219986,0
2009-11-12,21.6,21.969,21.375,21.375,926706,0
2009-11-13,21.407,21.953,21.375,21.921,509439,0
2009-11-16,22.146,22.274,21.921,22.177,766381,0
2009-11-17,22.177,22.21,21.343,21.407,1166441,0
2009-11-18,21.504,21.792,21.439,21.664,789365,0
2009-11-19,21.536,21.664,20.99,20.99,913348,0
2009-11-20,21.15,21.407,20.958,21.054,761835,0
2009-11-23,21.215,21.439,20.798,20.99,822506,0
2009-11-24,20.894,20.99,20.316,20.316,1150474,0
2009-11-25,20.348,20.765,20.348,20.38,446387,0
2009-11-27,19.546,20.123,19.482,19.514,409855,0
2009-11-30,19.674,19.867,19.385,19.706,1276287,0
2009-12-01,19.995,20.156,19.61,19.995,867243,0
2009-12-02,19.995,20.701,19.995,20.22,1193928,0
2009-12-03,20.252,20.573,19.77,19.867,594150,0
2009-12-04,20.123,20.701,19.963,20.444,852356,0
2009-12-07,20.477,20.541,19.835,19.899,553950,0
2009-12-08,19.867,20.509,19.738,19.995,863245,0
2009-12-09,19.899,20.509,19.899,20.252,674837,0
2009-12-10,20.284,20.509,19.963,20.091,818703,0
2009-12-11,20.252,20.509,20.091,20.38,500768,0
2009-12-14,20.412,21.054,20.316,21.022,526352,0
2009-12-15,20.894,21.022,20.541,20.765,483562,0
2009-12-16,20.83,21.118,20.605,20.83,586606,0
2009-12-17,20.573,20.637,20.123,20.444,690601,0
2009-12-18,20.733,20.733,19.963,20.091,918394,0
2009-12-21,20.252,20.444,19.963,20.444,520530,0
2009-12-22,20.252,20.894,20.22,20.894,1219502,0
2009-12-23,20.862,21.439,20.765,21.15,1007744,0
2009-12-24,21.15,21.439,21.118,21.343,317538,0
2009-12-28,21.343,21.536,21.182,21.407,407006,0
2009-12-29,21.311,21.664,21.279,21.407,553220,0
2009-12-30,21.311,21.407,21.215,21.375,646136,0
2009-12-31,21.247,21.472,20.669,20.765,982139,0
2010-01-04,21.118,21.247,20.477,20.573,807540,0
2010-01-05,20.541,20.83,20.316,20.798,675611,0
2010-01-06,20.701,21.215,20.701,21.182,704962,0
2010-01-07,21.15,21.311,20.926,21.215,814873,0
2010-01-08,21.086,21.182,20.765,20.83,335577,0
2010-01-11,20.894,21.086,20.669,20.958,417246,0
2010-01-12,20.765,20.894,20.252,20.38,578063,0
2010-01-13,20.38,20.99,20.284,20.958,525076,0
2010-01-14,21.022,21.038,20.701,20.894,308415,0
2010-01-15,20.765,21.054,20.637,20.765,594429,0
2010-01-19,20.862,21.536,20.798,21.504,658214,0
2010-01-20,21.343,22.466,21.247,22.402,1136308,0
2010-01-21,22.37,22.595,21.857,21.857,1136445,0
2010-01-22,21.985,22.146,21.536,21.568,968827,0
2010-01-25,21.857,22.017,21.343,21.921,600699,0
2010-01-26,22.017,22.691,21.664,22.081,953011,0
2010-01-27,21.985,22.691,21.824,22.691,651806,0
2010-01-28,22.595,22.755,22.017,22.177,512005,0
2010-01-29,22.563,22.627,21.279,21.407,1313030,0
2010-02-01,21.439,22.081,21.439,22.081,539393,0
2010-02-02,22.017,22.499,21.728,22.499,466510,0
2010-02-03,22.21,22.37,21.857,22.113,402246,0
2010-02-04,21.889,22.081,21.15,21.15,706357,0
2010-02-05,21.022,21.792,20.798,21.728,888561,0
2010-02-08,21.536,21.985,20.765,20.798,416706,0
2010-02-09,21.311,21.568,20.605,21.118,965797,0
2010-02-10,21.279,21.472,20.573,20.605,839982,0
2010-02-11,20.83,21.247,20.477,21.247,647336,0
2010-02-12,20.958,21.247,20.701,21.022,513749,0
2010-02-16,21.118,21.504,21.118,21.504,563022,0
2010-02-17,21.407,21.76,21.343,21.76,585127,0
2010-02-18,21.76,22.723,21.536,22.627,633000,0
2010-02-19,22.499,22.819,22.21,22.531,543560,0
2010-02-22,22.563,22.755,22.346,22.563,378178,0
2010-02-23,22.627,22.787,22.402,22.531,492613,0
2010-02-24,22.627,22.755,22.017,22.723,505306,0
2010-02-25,22.466,22.531,22.21,22.274,398881,0
2010-02-26,22.531,22.819,22.306,22.531,606332,0
2010-03-01,22.627,23.076,22.595,22.98,348655,0
2010-03-02,23.076,23.076,22.691,22.691,410567,0
2010-03-03,22.659,22.948,22.499,22.563,361270,0
2010-03-04,22.37,22.755,22.274,22.659,408698,0
2010-03-05,22.659,22.884,22.37,22.851,520222,0
2010-03-08,22.916,23.269,22.659,23.205,311413,0
2010-03-09,23.173,23.782,22.851,23.365,359006,0
2010-03-10,23.269,23.766,23.14,23.686,325935,0
2010-03-11,23.59,24.232,23.269,24.232,367627,0
2010-03-12,24.2,24.488,23.943,24.328,369937,0
2010-03-15,24.2,24.488,23.59,24.103,364927,0
2010-03-16,24.135,24.681,24.007,24.649,439390,0
2010-03-17,23.879,24.52,23.59,24.168,784391,0
2010-03-18,24.103,24.424,23.686,24.071,1037930,0
2010-03-19,23.59,23.654,23.205,23.526,9461783,0
2010-03-22,23.269,25.235,23.269,25.163,2876293,0
2010-03-23,25.098,25.098,24.103,24.681,1420637,0
2010-03-24,24.488,25.515,24.264,25.387,1461884,0
2010-03-25,25.419,25.965,25.098,25.74,1736278,0
2010-03-26,25.515,25.901,25.13,25.869,1919643,0
2010-03-29,25.804,26.125,25.451,26.093,1442231,0
2010-03-30,26.029,26.061,25.194,25.291,801791,0
2010-03-31,25.13,25.163,24.841,24.97,1402199,0
2010-04-01,24.97,25.194,24.745,25.002,669144,0
2010-04-05,24.809,25.355,24.745,25.355,743098,0
2010-04-06,25.291,25.885,25.034,25.548,945745,0
2010-04-07,25.451,25.772,25.163,25.451,1003228,0
2010-04-08,25.355,25.869,25.355,25.772,867207,0
2010-04-09,25.74,26.157,25.579,26.125,595348,0
2010-04-12,25.997,26.318,25.772,26.157,587302,0
2010-04-13,26.125,26.35,25.804,26.318,840513,0
2010-04-14,26.446,26.478,25.804,26.029,900324,0
2010-04-15,25.804,26.029,25.066,25.098,713785,0
2010-04-16,25.194,25.419,23.814,24.103,1413987,0
2010-04-19,23.75,24.264,23.429,24.039,1753390,0
2010-04-20,24.071,24.52,23.847,24.488,626679,0
2010-04-21,24.071,25.483,23.879,25.226,1932159,0
2010-04-22,24.97,25.676,24.906,25.612,580964,0
2010-04-23,25.673,26.123,25.453,25.935,591061,0
2010-04-26,25.772,26.286,25.387,26.029,777977,0
2010-04-27,25.708,25.708,24.585,24.585,1202599,0
2010-04-28,24.874,25.275,24.392,24.97,745852,0
2010-04-29,25.259,25.965,25.13,25.933,886072,0
2010-04-30,25.772,25.997,25.098,25.163,1019130,0
2010-05-03,25.419,25.933,25.163,25.901,874292,0
2010-05-04,25.451,25.644,24.585,24.809,896519,0
2010-05-05,24.456,24.97,23.814,24.392,621607,0
2010-05-06,23.75,24.36,21.279,22.851,1676097,0
2010-05-07,23.108,23.59,22.049,22.819,1080036,0
2010-05-10,24.135,24.264,23.509,24.232,848544,0
2010-05-11,23.75,24.424,23.59,24.007,706335,0
2010-05-12,24.007,24.745,23.911,24.649,628823,0
2010-05-13,24.392,25.163,24.392,24.713,1033094,0
2010-05-14,24.328,24.488,23.718,24.135,1160779,0
2010-05-17,24.071,24.553,23.75,23.943,1529227,0
2010-05-18,24.103,24.2,23.14,23.14,2453652,0
2010-05-19,23.044,23.59,22.402,22.948,1006270,0
2010-05-20,22.306,22.691,21.215,21.247,1193224,0
2010-05-21,20.83,21.824,20.605,21.792,1593758,0
2010-05-24,21.857,22.146,21.215,21.215,893960,0
2010-05-25,20.862,22.017,20.444,21.921,1165998,0
2010-05-26,22.081,22.274,20.99,20.99,1182980,0
2010-05-27,21.407,22.21,21.215,22.146,957432,0
2010-05-28,21.953,22.274,21.343,21.536,845210,0
2010-06-01,21.247,21.664,20.894,21.375,1555207,0
2010-06-02,21.439,21.792,20.894,21.728,1660325,0
2010-06-03,21.76,22.081,21.536,22.017,1451759,0
2010-06-04,21.407,21.632,20.894,20.958,1676741,0
2010-06-07,21.311,21.568,20.188,20.316,961698,0
2010-06-08,20.477,20.701,19.738,20.605,837323,0
2010-06-09,20.862,21.279,20.637,20.83,809427,0
2010-06-10,21.215,21.6,20.926,21.472,761760,0
2010-06-11,21.118,21.728,21.086,21.664,463120,0
2010-06-14,21.889,22.531,21.857,22.242,679164,0
2010-06-15,22.531,22.884,22.113,22.819,651940,0
2010-06-16,22.659,22.659,21.632,21.792,1125676,0
2010-06-17,21.985,22.21,21.632,21.953,684742,0
2010-06-18,22.177,22.21,21.664,21.921,427462,0
2010-06-21,22.242,22.242,21.504,21.632,562064,0
2010-06-22,21.6,21.728,20.862,20.862,718535,0
2010-06-23,20.83,21.407,20.348,21.118,769583,0
2010-06-24,21.504,21.824,21.022,21.118,951003,0
2010-06-25,21.375,22.081,21.343,21.824,1194502,0
2010-06-28,21.632,21.921,21.15,21.247,646365,0
2010-06-29,21.054,21.054,20.316,20.412,1145647,0
2010-06-30,20.414,20.864,19.834,19.932,1100803,0
2010-07-01,21.905,21.905,20.14,20.525,629899,0
2010-07-02,21.022,21.022,20.027,20.212,964947,0
2010-07-06,20.324,20.412,18.872,19.056,1211394,0
2010-07-07,18.719,20.477,18.719,20.22,1418994,0
2010-07-08,20.412,20.42,19.466,19.738,793998,0
2010-07-09,19.867,20.26,19.594,19.955,808270,0
2010-07-12,19.835,19.971,19.586,19.819,434765,0
2010-07-13,19.794,20.22,19.794,19.979,487591,0
2010-07-14,20.164,20.22,19.738,19.915,475072,0
2010-07-15,19.987,20.083,19.538,19.883,326889,0
2010-07-16,19.835,19.835,19.498,19.546,927779,0
2010-07-19,19.602,19.738,19.289,19.457,744882,0
2010-07-20,19.337,20.156,19.161,20.123,493909,0
2010-07-21,20.26,20.533,19.995,20.067,782507,0
2010-07-22,19.722,20.059,19.674,19.995,730228,0
2010-07-23,19.738,20.043,19.674,20.043,405656,0
2010-07-26,20.059,20.324,19.827,20.316,457519,0
2010-07-27,20.252,20.541,20.131,20.477,483896,0
2010-07-28,20.485,21.006,20.444,20.789,408613,0
2010-07-29,20.894,21.03,20.46,20.814,248250,0
2010-07-30,20.725,20.998,20.501,20.822,224044,0
2010-08-02,20.701,21.311,20.701,21.271,371679,0
2010-08-03,21.15,21.584,20.942,21.407,616110,0
2010-08-04,21.664,21.841,21.263,21.608,573768,0
2010-08-05,21.367,21.648,20.95,20.966,621379,0
2010-08-06,20.91,20.942,19.859,20.83,895416,0
2010-08-09,20.934,21.07,20.565,20.701,349874,0
2010-08-10,20.565,20.709,20.26,20.324,394547,0
2010-08-11,20.059,20.3,19.682,19.714,747184,0
2010-08-12,19.449,19.473,19.193,19.249,678656,0
2010-08-13,19.321,19.377,19,19.104,551388,0
2010-08-16,19.113,19.161,18.904,19.136,373303,0
2010-08-17,19.297,19.457,18.952,19.185,550042,0
2010-08-18,19.225,19.353,19.072,19.233,211715,0
2010-08-19,19.209,19.209,18.575,18.735,525853,0
2010-08-20,18.703,18.904,18.671,18.832,230416,0
2010-08-23,19.048,19.048,18.655,18.671,272174,0
2010-08-24,18.543,19.129,18.366,18.856,392818,0
2010-08-25,18.759,19.506,18.759,19.409,443020,0
2010-08-26,19.538,19.827,19.249,19.265,397210,0
2010-08-27,19.297,19.642,19.016,19.61,198330,0
2010-08-30,19.586,19.722,19.233,19.257,221614,0
2010-08-31,19.204,19.433,19.098,19.351,377638,0
2010-09-01,19.498,20.164,19.425,20.156,631061,0
2010-09-02,20.115,20.452,20.019,20.452,427191,0
2010-09-03,20.605,21.022,20.605,20.998,354506,0
2010-09-07,20.95,20.99,20.589,20.597,363616,0
2010-09-08,20.709,21.182,20.709,21.143,354138,0
2010-09-09,21.311,21.472,20.733,20.805,272765,0
2010-09-10,20.765,21.327,20.757,21.319,247558,0
2010-09-13,21.463,21.808,21.351,21.704,521224,0
2010-09-14,21.52,21.849,21.431,21.696,488867,0
2010-09-15,21.704,21.961,21.704,21.905,355888,0
2010-09-16,21.784,21.905,21.656,21.817,296951,0
2010-09-17,21.704,22.073,21.624,21.905,419396,0
2010-09-20,21.929,22.466,21.849,22.466,563981,0
2010-09-21,21.327,21.375,20.717,21.086,6332403,0
2010-09-22,21.054,21.175,20.661,20.661,1340796,0
2010-09-23,20.613,20.621,20.284,20.46,1923392,0
2010-09-24,20.669,20.757,20.46,20.701,841930,0
2010-09-27,20.677,20.701,20.429,20.46,598123,0
2010-09-28,20.46,20.822,20.34,20.789,854653,0
2010-09-29,20.613,20.725,20.3,20.3,955215,0
2010-09-30,20.308,20.565,20.075,20.541,995499,0
2010-10-01,20.661,20.757,20.46,20.749,779775,0
2010-10-04,20.661,20.805,20.573,20.701,603179,0
2010-10-05,20.822,20.982,20.709,20.854,711459,0
2010-10-06,20.805,21.423,20.677,20.942,642287,0
2010-10-07,20.982,21.054,20.87,20.99,417078,0
2010-10-08,20.95,21.143,20.862,21.03,350732,0
2010-10-11,20.99,21.215,20.974,21.199,330395,0
2010-10-12,21.182,21.223,20.966,21.15,528426,0
2010-10-13,21.207,21.271,21.054,21.263,740849,0
2010-10-14,21.159,21.215,21.022,21.094,759006,0
2010-10-15,21.182,21.279,21.054,21.134,415348,0
2010-10-18,21.215,21.287,21.07,21.287,678473,0
2010-10-19,21.07,21.383,21.062,21.231,837841,0
2010-10-20,20.894,21.014,20.781,20.926,1058910,0
2010-10-21,20.926,20.998,20.838,20.974,1073560,0
2010-10-22,20.982,20.998,20.533,20.637,742052,0
2010-10-25,20.822,20.822,20.308,20.444,938851,0
2010-10-26,20.332,20.492,20.26,20.356,646390,0
2010-10-27,20.276,20.501,20.26,20.46,680010,0
2010-10-28,20.565,20.717,20.3,20.356,743857,0
2010-10-29,20.283,20.483,20.258,20.425,523154,0
2010-11-01,20.452,20.765,20.332,20.757,560646,0
2010-11-02,20.846,20.966,20.765,20.862,656177,0
2010-11-03,20.83,20.854,20.38,20.412,623916,0
2010-11-04,20.525,20.693,20.388,20.685,905095,0
2010-11-05,20.653,21.118,20.653,21.118,502836,0
2010-11-08,21.022,21.094,20.789,21.046,310750,0
2010-11-09,20.998,21.215,20.308,20.501,1189339,0
2010-11-10,20.501,20.822,20.436,20.629,571545,0
2010-11-11,20.404,20.693,20.388,20.573,444068,0
2010-11-12,20.501,20.701,20.469,20.557,363805,0
2010-11-15,20.581,20.814,20.3,20.388,599124,0
2010-11-16,20.292,20.348,19.578,19.65,1191197,0
2010-11-17,19.666,19.803,19.53,19.626,568685,0
2010-11-18,19.915,20.148,19.803,19.979,552938,0
2010-11-19,19.931,20.228,19.786,20.164,348711,0
2010-11-22,20.164,20.42,20.035,20.123,400415,0
2010-11-23,19.947,20.18,19.939,19.971,326011,0
2010-11-24,20.123,20.252,19.995,20.164,381874,0
2010-11-26,20.051,20.364,19.963,20.244,176943,0
2010-11-29,20.204,20.268,19.939,20.212,403665,0
2010-11-30,20.038,20.202,19.883,20.087,892680,0
2010-12-01,20.316,20.316,19.842,20.252,630460,0
2010-12-02,20.188,20.46,20.188,20.404,506995,0
2010-12-03,20.131,20.3,19.971,20.3,529841,0
2010-12-06,20.14,20.469,19.939,20.364,792633,0
2010-12-07,20.46,20.725,20.42,20.492,759029,0
2010-12-08,20.477,20.492,20.107,20.284,576408,0
2010-12-09,20.34,20.444,20.003,20.059,766003,0
2010-12-10,20.059,20.196,19.947,20.011,636040,0
2010-12-13,20.019,20.027,19.81,19.819,573580,0
2010-12-14,19.81,19.963,19.377,19.433,1197004,0
2010-12-15,19.329,19.626,19.152,19.193,903846,0
2010-12-16,19.209,19.393,19.136,19.273,671741,0
2010-12-17,19.353,19.457,19.289,19.369,548675,0
2010-12-20,19.433,19.618,19.369,19.618,466563,0
2010-12-21,19.682,19.899,19.602,19.883,709139,0
2010-12-22,19.875,20.324,19.835,20.324,814106,0
2010-12-23,20.276,20.372,20.172,20.172,438395,0
2010-12-27,20.14,20.46,20.131,20.452,396356,0
2010-12-28,20.452,20.597,20.372,20.565,350111,0
2010-12-29,20.562,20.603,20.472,20.545,256096,0
2010-12-30,20.513,20.725,20.48,20.668,228908,0
2010-12-31,20.613,20.699,20.467,20.467,203917,0
2011-01-03,20.621,20.854,20.541,20.846,396744,0
2011-01-04,20.846,20.902,20.477,20.565,435638,0
2011-01-05,20.492,20.966,20.492,20.966,910863,0
2011-01-06,20.95,20.966,20.749,20.781,961742,0
2011-01-07,20.773,20.902,20.701,20.854,341502,0
2011-01-10,20.805,20.934,20.645,20.701,494697,0
2011-01-11,20.814,20.838,20.557,20.669,467402,0
2011-01-12,20.83,20.87,20.581,20.789,430565,0
2011-01-13,20.805,20.805,20.549,20.589,439466,0
2011-01-14,20.597,20.87,20.589,20.87,417000,0
2011-01-18,20.902,20.902,20.485,20.629,974734,0
2011-01-19,20.244,20.749,20.22,20.645,1375131,0
2011-01-20,20.557,20.749,20.533,20.717,825375,0
2011-01-21,20.733,20.765,20.549,20.709,353505,0
2011-01-24,20.741,20.814,20.661,20.725,486425,0
2011-01-25,20.677,20.958,20.661,20.91,629949,0
2011-01-26,20.942,21.046,20.886,20.99,438975,0
2011-01-27,21.046,21.239,20.982,21.159,455602,0
2011-01-28,21.143,21.239,20.966,21.086,560645,0
2011-01-31,21.178,21.46,21.178,21.4,687926,0
2011-02-01,21.447,21.776,21.343,21.776,888553,0
2011-02-02,21.68,21.776,21.463,21.696,587052,0
2011-02-03,21.552,21.929,21.552,21.929,538750,0
2011-02-04,21.905,21.905,21.632,21.656,452809,0
2011-02-07,21.632,21.913,21.632,21.792,285531,0
2011-02-08,21.776,21.945,21.752,21.808,513713,0
2011-02-09,21.784,22.065,21.768,22.001,404618,0
2011-02-10,21.977,22.177,21.945,22.081,396209,0
2011-02-11,22.017,22.177,21.905,22.177,246149,0
2011-02-14,22.194,22.202,21.993,22.097,276047,0
2011-02-15,22.073,22.37,22.009,22.25,433113,0
2011-02-16,22.338,22.819,22.194,22.771,738254,0
2011-02-18,22.98,23.02,22.787,22.86,269942,0
2011-02-22,22.739,22.86,22.547,22.603,413900,0
2011-02-23,22.683,22.86,22.194,22.218,677435,0
2011-02-24,23.261,23.261,21.921,22.146,435509,0
2011-02-25,22.146,22.956,22.146,22.956,460952,0
2011-02-28,23.007,23.351,22.95,23.04,730133,0
2011-03-01,23.105,23.195,22.443,22.443,590237,0
2011-03-02,21.736,21.993,21.046,21.504,1744340,0
2011-03-03,21.657,21.772,21.478,21.707,823446,0
2011-03-04,21.736,21.817,21.335,21.479,517141,0
2011-03-07,21.488,21.648,21.239,21.351,455188,0
2011-03-08,21.343,22.001,21.343,21.897,710285,0
2011-03-09,21.913,22.017,21.528,21.536,1143532,0
2011-03-10,21.347,21.469,20.971,21.003,1355084,0
2011-03-11,21.054,21.11,20.886,21.022,791976,0
2011-03-14,20.926,20.942,20.653,20.725,1036810,0
2011-03-15,20.3,20.485,20.212,20.236,1205409,0
2011-03-16,20.268,20.324,19.538,19.57,2055541,0
2011-03-17,19.776,19.776,19.318,19.425,2350862,0
2011-03-18,19.61,19.883,19.433,19.883,2543279,0
2011-03-21,20.075,20.34,19.995,20.276,761533,0
2011-03-22,20.228,20.452,20.228,20.429,928322,0
2011-03-23,20.404,20.477,20.172,20.388,885923,0
2011-03-24,20.485,20.741,20.276,20.709,630178,0
2011-03-25,20.693,20.832,20.594,20.66,736445,0
2011-03-28,20.725,20.757,20.613,20.621,480318,0
2011-03-29,20.629,20.685,20.436,20.613,454943,0
2011-03-30,20.661,20.846,20.637,20.846,560933,0
2011-03-31,20.81,20.887,20.776,20.835,562031,0
2011-04-01,20.856,20.921,20.562,20.742,506925,0
2011-04-04,20.773,20.894,20.597,20.661,336240,0
2011-04-05,20.594,20.791,20.578,20.791,688078,0
2011-04-06,20.862,20.862,20.573,20.637,595557,0
2011-04-07,20.611,20.684,20.39,20.472,619196,0
2011-04-08,20.464,20.586,20.308,20.382,366564,0
2011-04-11,20.488,21.134,20.488,21.011,707170,0
2011-04-12,21.044,21.241,20.897,21.003,499456,0
2011-04-13,21.102,21.15,20.881,20.979,341295,0
2011-04-14,20.962,21.412,20.93,21.298,470791,0
2011-04-15,21.429,21.649,21.371,21.551,448615,0
2011-04-18,21.445,21.543,21.134,21.15,762812,0
2011-04-19,21.167,21.322,21.102,21.241,598708,0
2011-04-20,21.437,21.527,21.306,21.388,589742,0
2011-04-21,21.404,21.699,21.314,21.69,836647,0
2011-04-25,21.568,21.813,21.437,21.657,674911,0
2011-04-26,21.633,21.895,21.633,21.764,613673,0
2011-04-27,21.748,22.083,21.731,22.075,663539,0
2011-04-28,22.083,22.418,22.026,22.304,415557,0
2011-04-29,22.363,22.434,21.95,22.399,440270,0
2011-05-02,22.377,22.492,22.157,22.32,466853,0
2011-05-03,22.312,22.418,21.715,22.271,696813,0
2011-05-04,22.238,22.516,22.132,22.451,693506,0
2011-05-05,22.287,22.361,21.772,21.985,726798,0
2011-05-06,22.116,22.116,21.134,21.306,863243,0
2011-05-09,21.339,21.486,21.069,21.38,750058,0
2011-05-10,21.429,21.756,21.404,21.731,826605,0
2011-05-11,21.723,21.772,21.568,21.674,995083,0
2011-05-12,21.494,21.584,21.29,21.363,724744,0
2011-05-13,21.388,21.478,21.085,21.093,595274,0
2011-05-16,21.077,21.404,20.971,21.134,559401,0
2011-05-17,21.085,21.167,20.832,20.995,550184,0
2011-05-18,21.093,21.118,20.823,21.036,534038,0
2011-05-19,21.102,21.298,20.872,21.077,497896,0
2011-05-20,21.077,21.102,20.782,20.954,541017,0
2011-05-23,20.774,20.979,20.709,20.766,372087,0
2011-05-24,20.905,20.938,20.766,20.807,443743,0
2011-05-25,20.799,20.84,20.586,20.791,391181,0
2011-05-26,20.791,21.102,20.235,21.011,317870,0
2011-05-27,21.11,21.142,21.003,21.06,345303,0
2011-05-31,21.204,21.452,20.185,21.349,780975,0
2011-06-01,21.281,21.355,20.725,20.75,647025,0
2011-06-02,20.742,20.93,20.553,20.635,533238,0
2011-06-03,20.48,20.93,20.48,20.733,462129,0
2011-06-06,20.742,20.864,20.537,20.578,693156,0
2011-06-07,20.66,20.693,20.488,20.496,648097,0
2011-06-08,20.447,20.676,20.357,20.382,560331,0
2011-06-09,20.983,21.417,20.449,20.449,1295710,0
2011-06-10,20.447,20.586,20.038,20.071,937330,0
2011-06-13,20.12,20.324,19.989,20.014,519728,0
2011-06-14,20.194,20.333,20.12,20.259,346265,0
2011-06-15,20.161,20.267,19.768,19.866,458839,0
2011-06-16,19.883,20.241,19.766,20.075,392637,0
2011-06-17,20.275,20.39,20.063,20.087,524019,0
2011-06-20,20.079,20.423,20.079,20.365,321406,0
2011-06-21,20.48,20.954,20.414,20.832,674925,0
2011-06-22,20.823,21.011,20.75,20.881,471115,0
2011-06-23,20.611,20.799,20.398,20.619,653369,0
2011-06-24,20.625,20.8,20.383,20.558,462015,0
2011-06-27,20.513,20.979,20.513,20.921,709634,0
2011-06-28,20.856,20.921,20.284,20.439,642841,0
2011-06-29,20.562,21.06,20.423,21.044,551956,0
2011-06-30,21.089,21.317,20.966,21.133,402114,0
2011-07-01,21.091,21.492,21.091,21.467,312182,0
2011-07-05,21.425,21.675,21.275,21.633,403172,0
2011-07-06,21.559,21.658,21.458,21.617,362549,0
2011-07-07,21.909,21.909,21.559,21.6,559172,0
2011-07-08,21.433,21.658,21.392,21.542,387552,0
2011-07-11,21.342,21.408,21.067,21.108,372414,0
2011-07-12,21.067,21.533,21.025,21.183,406431,0
2011-07-13,20.033,20.216,19.966,20.008,14310634,0
2011-07-14,20.024,20.083,19.658,19.766,2196649,0
2011-07-15,19.824,19.991,19.649,19.891,1074822,0
2011-07-18,19.808,19.858,19.449,19.607,777959,0
2011-07-19,19.599,19.916,19.599,19.908,966913,0
2011-07-20,19.933,20.124,19.791,19.95,756430,0
2011-07-21,20.058,20.191,19.924,20.116,755069,0
2011-07-22,20.166,20.466,20.049,20.466,1290614,0
2011-07-25,20.324,20.425,20.2,20.408,984708,0
2011-07-26,20.316,20.483,20.216,20.466,811665,0
2011-07-27,20.449,20.5,19.95,19.966,1393117,0
2011-07-28,19.958,20.075,19.683,19.749,726480,0
2011-07-29,19.62,19.817,19.449,19.688,1369640,0
2011-08-01,19.783,19.924,19.366,19.466,930915,0
2011-08-02,19.391,19.483,18.866,18.874,754486,0
2011-08-03,18.457,19.091,17.882,18.341,1458348,0
2011-08-04,18.215,18.257,16.898,16.923,1473291,0
2011-08-05,17.223,17.273,15.806,16.256,2175351,0
2011-08-08,15.773,16.039,14.189,14.206,2097931,0
2011-08-09,14.389,15.856,14.306,15.856,1866330,0
2011-08-10,15.631,16.09,15.198,15.273,1457578,0
2011-08-11,15.431,16.365,15.214,16.081,1429078,0
2011-08-12,16.231,16.565,16.09,16.223,866045,0
2011-08-15,16.456,17.215,16.448,17.215,591008,0
2011-08-16,17.106,17.19,16.807,16.907,613460,0
2011-08-17,16.965,17.24,16.832,17.04,431329,0
2011-08-18,16.59,17.007,16.323,16.782,1789226,0
2011-08-19,16.506,16.873,16.273,16.306,653379,0
2011-08-22,16.632,16.632,15.714,15.864,1099927,0
2011-08-23,15.973,16.256,15.764,16.256,648111,0
2011-08-24,16.281,16.598,16.223,16.556,607062,0
2011-08-25,16.731,16.931,15.973,16.181,549909,0
2011-08-26,16.165,16.623,15.756,16.548,629241,0
2011-08-29,16.79,17.315,16.756,17.307,773434,0
2011-08-30,17.223,17.298,16.823,17.057,524911,0
2011-08-31,17.138,17.257,16.864,17.138,977551,0
2011-09-01,17.165,17.207,16.565,16.581,561323,0
2011-09-02,16.264,16.53,15.948,16.119,864461,0
2011-09-06,15.898,16.381,15.698,16.181,716189,0
2011-09-07,16.427,17.095,16.196,17.086,827839,0
2011-09-08,17.015,17.048,16.648,16.748,677112,0
2011-09-09,16.565,16.723,15.839,15.998,713041,0
2011-09-12,15.839,16.156,15.706,16.14,731966,0
2011-09-13,16.273,16.34,16.023,16.181,613024,0
2011-09-14,16.306,16.348,15.864,16.215,601675,0
2011-09-15,16.365,16.473,16.206,16.473,685653,0
2011-09-16,16.506,16.648,16.215,16.64,668790,0
2011-09-19,16.356,16.373,16.031,16.165,599939,0
2011-09-20,16.256,16.598,16.081,16.473,622025,0
2011-09-21,16.448,16.473,15.514,15.514,947927,0
2011-09-22,15.198,15.473,14.556,14.806,1401967,0
2011-09-23,14.839,15.439,14.806,15.323,992189,0
2011-09-26,15.539,15.673,15.339,15.673,601725,0
2011-09-27,15.981,16.306,15.79,15.956,830469,0
2011-09-28,15.998,16.065,15.531,15.589,735177,0
2011-09-29,15.973,16.331,15.814,16.098,870872,0
2011-09-30,15.808,16.188,15.727,15.817,963124,0
2011-10-03,15.756,15.814,14.347,14.372,1569484,0
2011-10-04,14.176,15.109,13.765,15.066,1434657,0
2011-10-05,15.049,15.066,14.099,14.689,944974,0
2011-10-06,14.595,15.092,14.518,15.006,867531,0
2011-10-07,15.117,15.16,14.492,14.509,628546,0
2011-10-10,14.672,15.414,14.672,15.406,635576,0
2011-10-11,15.237,15.349,14.946,15.04,577577,0
2011-10-12,15.109,15.537,15.066,15.323,779703,0
2011-10-13,15.306,15.425,14.92,15.22,505289,0
2011-10-14,15.528,15.802,15.366,15.759,614859,0
2011-10-17,15.759,15.794,15.306,15.314,784679,0
2011-10-18,15.383,16.008,15.331,15.956,783425,0
2011-10-19,15.836,16.033,15.665,15.708,755032,0
2011-10-20,15.725,15.87,15.297,15.819,493809,0
2011-10-21,15.999,16.419,15.982,16.401,687476,0
2011-10-24,16.35,16.778,16.299,16.675,800928,0
2011-10-25,16.504,16.555,16.05,16.085,731251,0
2011-10-26,16.247,16.359,16.008,16.247,647334,0
2011-10-27,16.718,16.975,16.436,16.932,977672,0
2011-10-28,16.821,16.958,16.547,16.769,717211,0
2011-10-31,16.509,16.79,16.43,16.562,651440,0
2011-11-01,15.819,16.359,15.802,15.836,919411,0
2011-11-02,16.213,16.419,15.828,16.179,612202,0
2011-11-03,16.419,16.419,15.948,16.273,563231,0
2011-11-04,15.507,15.973,15.454,15.568,902504,0
2011-11-07,15.451,15.845,15.203,15.622,979307,0
2011-11-08,15.665,15.768,15.263,15.477,1148764,0
2011-11-09,15.16,15.186,14.707,14.775,1229851,0
2011-11-10,14.955,15.015,14.681,14.783,937682,0
2011-11-11,14.912,15.049,14.809,14.92,616352,0
2011-11-14,14.809,14.869,14.527,14.552,834066,0
2011-11-15,14.449,14.758,14.441,14.646,660823,0
2011-11-16,14.475,14.707,14.475,14.484,550398,0
2011-11-17,14.509,14.578,13.996,14.073,753291,0
2011-11-18,14.167,14.201,13.885,14.133,701185,0
2011-11-21,13.902,13.987,13.653,13.808,814367,0
2011-11-22,13.825,13.936,13.619,13.696,706392,0
2011-11-23,13.594,13.688,13.517,13.653,1214689,0
2011-11-25,13.662,13.996,13.559,13.696,415810,0
2011-11-28,14.124,14.124,13.799,13.97,967582,0
2011-11-29,14.03,14.116,13.842,14.022,667772,0
2011-11-30,14.444,14.471,14.209,14.327,1605700,0
2011-12-01,14.33,14.338,14.056,14.21,616361,0
2011-12-02,14.347,14.364,14.184,14.21,631089,0
2011-12-05,14.398,14.398,14.124,14.261,815187,0
2011-12-06,14.25,14.355,14.127,14.276,458344,0
2011-12-07,14.197,14.355,14.056,14.294,904722,0
2011-12-08,14.17,14.188,13.872,13.88,822570,0
2011-12-09,13.876,14.355,13.876,14.304,787794,0
2011-12-12,14.15,14.338,14.047,14.21,583305,0
2011-12-13,14.287,14.338,13.79,13.91,729048,0
2011-12-14,13.816,14.253,13.713,13.979,1217651,0
2011-12-15,14.047,14.304,13.996,14.184,814474,0
2011-12-16,14.295,14.398,14.176,14.278,1235069,0
2011-12-19,14.295,14.304,14.03,14.073,663980,0
2011-12-20,14.253,14.347,14.227,14.244,970587,0
2011-12-21,14.295,14.295,13.97,14.261,1073251,0
2011-12-22,14.295,14.783,14.244,14.715,1295281,0
2011-12-23,14.847,14.847,14.636,14.654,853827,0
2011-12-27,14.612,14.766,14.509,14.681,750982,0
2011-12-28,14.638,14.681,14.347,14.355,761158,0
2011-12-29,14.39,14.518,14.364,14.39,316293,0
2011-12-30,14.372,14.525,14.245,14.245,639093,0
2012-01-03,14.39,14.707,14.321,14.569,798726,0
2012-01-04,14.552,14.895,14.527,14.826,846581,0
2012-01-05,14.783,15.374,14.741,15.28,1277124,0
2012-01-06,15.322,15.498,15.146,15.287,727600,0
2012-01-09,15.297,15.494,15.211,15.46,995174,0
2012-01-10,15.647,16.034,15.63,15.885,1287128,0
2012-01-11,15.885,16.166,15.876,16.157,766596,0
2012-01-12,16.474,16.474,16.087,16.175,1072029,0
2012-01-13,16.069,16.192,16.025,16.096,971071,0
2012-01-17,16.184,16.36,16.184,16.324,894602,0
2012-01-18,16.316,16.491,16.21,16.324,715185,0
2012-01-19,16.395,16.685,16.395,16.474,609324,0
2012-01-20,16.5,16.852,16.482,16.852,850733,0
2012-01-23,16.843,16.966,16.808,16.825,748671,0
2012-01-24,16.764,16.984,16.702,16.984,569552,0
2012-01-25,16.957,17.344,16.94,17.309,559023,0
2012-01-26,17.326,17.511,17.212,17.265,585884,0
2012-01-27,17.265,17.397,17.063,17.37,406055,0
2012-01-30,17.23,17.432,17.151,17.212,479899,0
2012-01-31,17.236,17.299,17.082,17.29,780521,0
2012-02-01,17.362,17.871,17.335,17.81,827453,0
2012-02-02,17.827,18.012,17.731,17.863,456341,0
2012-02-03,18.021,18.179,17.871,18.118,824422,0
2012-02-06,18.118,18.232,18.038,18.144,496744,0
2012-02-07,18.091,18.197,18.03,18.126,289207,0
2012-02-08,18.126,18.355,17.968,18.144,412902,0
2012-02-09,18.118,18.17,17.854,17.986,423568,0
2012-02-10,17.88,18.188,17.871,17.924,793156,0
2012-02-13,18.074,18.241,18.03,18.197,332558,0
2012-02-14,18.161,18.197,17.968,18.1,664252,0
2012-02-15,18.161,18.285,17.968,18.118,571011,0
2012-02-16,18.17,18.68,18.126,18.46,1005124,0
2012-02-17,18.583,18.583,18.267,18.46,367729,0
2012-02-21,18.838,18.838,18.188,18.311,772676,0
2012-02-22,18.39,18.416,18.109,18.153,746602,0
2012-02-23,17.854,18.1,16.702,17.098,1872216,0
2012-02-24,17.01,17.054,16.535,16.764,1062298,0
2012-02-27,16.535,16.702,16.263,16.605,905285,0
2012-02-28,16.588,16.641,16.307,16.412,862457,0
2012-02-29,16.413,16.549,16.287,16.35,914667,0
2012-03-01,16.412,16.562,16.333,16.518,719679,0
2012-03-02,16.486,16.684,16.44,16.531,579430,0
2012-03-05,16.518,16.562,16.395,16.526,588851,0
2012-03-06,16.45,16.486,15.971,16.016,847478,0
2012-03-07,16.201,16.201,15.814,15.876,764988,0
2012-03-08,15.935,15.953,15.736,15.772,951787,0
2012-03-09,15.806,15.981,15.753,15.938,532767,0
2012-03-12,15.955,16.025,15.858,15.964,358668,0
2012-03-13,16.105,16.377,15.964,16.377,679530,0
2012-03-14,16.377,16.456,16.175,16.254,538294,0
2012-03-15,16.289,16.289,15.99,16.131,634973,0
2012-03-16,16.175,16.403,16.113,16.307,681822,0
2012-03-19,16.333,16.614,16.228,16.491,475868,0
2012-03-20,16.447,16.544,16.368,16.439,433200,0
2012-03-21,16.482,16.632,16.412,16.412,449453,0
2012-03-22,16.324,16.324,16.061,16.087,472049,0
2012-03-23,16.096,16.157,15.999,16.078,351868,0
2012-03-26,16.219,16.333,16.087,16.254,347230,0
2012-03-27,16.263,16.316,16.21,16.219,343514,0
2012-03-28,16.157,16.263,16.025,16.105,749451,0
2012-03-29,16.043,16.131,15.911,16.017,883634,0
2012-03-30,16.052,16.553,16.052,16.367,1024546,0
2012-04-02,16.307,16.614,16.28,16.605,894218,0
2012-04-03,16.594,16.693,16.422,16.576,696830,0
2012-04-04,16.395,16.576,16.233,16.359,829103,0
2012-04-05,16.422,16.459,16.151,16.26,692411,0
2012-04-09,16.078,16.184,15.955,15.999,489643,0
2012-04-10,16.069,16.113,15.823,15.867,1166107,0
2012-04-11,16.061,16.368,15.907,16.133,764129,0
2012-04-12,16.133,16.395,16.016,16.323,476215,0
2012-04-13,16.323,16.404,16.151,16.206,388028,0
2012-04-16,16.323,16.594,16.287,16.422,685995,0
2012-04-17,16.576,16.639,16.377,16.422,1128161,0
2012-04-18,16.323,16.504,16.26,16.368,1147419,0
2012-04-19,16.287,16.422,16.17,16.395,836786,0
2012-04-20,16.404,16.856,16.404,16.838,862003,0
2012-04-23,16.621,16.702,16.368,16.459,747925,0
2012-04-24,16.504,16.576,16.368,16.45,1394457,0
2012-04-25,16.567,16.793,16.486,16.784,664030,0
2012-04-26,16.784,17.055,16.711,17.028,584707,0
2012-04-27,17.046,17.064,16.802,16.91,637761,0
2012-04-30,16.928,17.001,16.757,16.937,829770,0
2012-05-01,16.946,17.253,16.883,17.109,617173,0
2012-05-02,17.046,17.064,16.766,16.874,619857,0
2012-05-03,17.389,17.389,16.72,16.946,695769,0
2012-05-04,16.91,17.064,16.775,16.955,411824,0
2012-05-07,16.928,17.154,16.838,17.019,469661,0
2012-05-08,17.028,17.136,16.784,16.928,633188,0
2012-05-09,16.775,17.172,16.73,17.037,447671,0
2012-05-10,17.091,17.136,16.883,16.982,307731,0
2012-05-11,16.847,17.073,16.784,17.046,384153,0
2012-05-14,16.847,17.064,16.748,16.757,682234,0
2012-05-15,16.766,16.829,16.567,16.612,725796,0
2012-05-16,16.675,16.766,16.54,16.567,534280,0
2012-05-17,16.648,16.675,15.898,15.998,802380,0
2012-05-18,16.124,16.124,15.51,15.555,652514,0
2012-05-21,15.627,16.007,15.582,15.871,470949,0
2012-05-22,15.917,15.998,15.817,15.926,412977,0
2012-05-23,15.844,15.989,15.655,15.989,437184,0
2012-05-24,15.98,16.395,15.935,16.395,457315,0
2012-05-25,16.395,16.513,16.17,16.323,274975,0
2012-05-29,16.341,16.522,16.133,16.495,668955,0
2012-05-30,16.323,16.377,16.043,16.079,438599,0
2012-05-31,16.061,16.117,15.885,15.94,607403,0
2012-06-01,15.799,15.962,15.718,15.826,490317,0
2012-06-04,15.826,15.835,15.402,15.492,695997,0
2012-06-05,15.43,15.82,15.384,15.69,640676,0
2012-06-06,15.835,16.179,15.673,16.115,977668,0
2012-06-07,16.305,16.468,16.115,16.215,643216,0
2012-06-08,16.17,16.368,16.034,16.368,523750,0
2012-06-11,16.486,16.486,15.763,15.781,446663,0
2012-06-12,15.917,15.98,15.682,15.971,405604,0
2012-06-13,15.907,16.07,15.727,15.772,426356,0
2012-06-14,15.799,16.17,15.727,16.115,403867,0
2012-06-15,16.142,16.368,16.007,16.323,531179,0
2012-06-18,16.224,16.576,16.197,16.486,466984,0
2012-06-19,16.495,16.811,16.431,16.621,389855,0
2012-06-20,16.603,16.657,16.35,16.522,495143,0
2012-06-21,16.504,16.567,16.088,16.269,571322,0
2012-06-22,16.35,16.468,16.278,16.413,385900,0
2012-06-25,16.269,16.413,16.034,16.296,419622,0
2012-06-26,16.314,16.63,16.296,16.513,436659,0
2012-06-27,16.567,16.748,16.386,16.72,367748,0
2012-06-28,16.63,16.901,16.558,16.901,382201,0
2012-06-29,17.091,17.326,16.982,17.272,592084,0
2012-07-02,17.308,17.389,17.127,17.353,530040,0
2012-07-03,17.443,17.591,17.313,17.331,320314,0
2012-07-05,17.35,17.433,17.174,17.192,543293,0
2012-07-06,17.146,17.331,17.1,17.331,540576,0
2012-07-09,17.398,17.407,17.028,17.127,443999,0
2012-07-10,17.317,17.326,16.982,17.082,606917,0
2012-07-11,17.145,17.172,17.001,17.127,362785,0
2012-07-12,17.073,17.199,16.964,17.145,357486,0
2012-07-13,17.174,17.22,17.127,17.146,484629,0
2012-07-16,17.165,17.211,17.081,17.174,442809,0
2012-07-17,17.276,17.498,17.155,17.498,522732,0
2012-07-18,17.498,17.526,17.341,17.406,314638,0
2012-07-19,17.498,17.498,17.202,17.368,401469,0
2012-07-20,17.294,17.6,17.257,17.489,503059,0
2012-07-23,17.396,17.554,17.341,17.461,911265,0
2012-07-24,17.406,17.461,16.923,16.988,624533,0
2012-07-25,17.118,17.127,16.738,16.794,382843,0
2012-07-26,16.96,17.016,16.812,16.896,482323,0
2012-07-27,16.988,16.998,16.756,16.859,616186,0
2012-07-30,16.859,17.22,16.756,16.923,399785,0
2012-07-31,16.96,16.96,16.701,16.914,731726,0
2012-08-01,17.025,17.248,17.016,17.081,468452,0
2012-08-02,17.09,17.137,16.803,17.081,336745,0
2012-08-03,17.239,17.387,17.183,17.239,283057,0
2012-08-06,17.304,17.313,17.155,17.165,279660,0
2012-08-07,17.202,17.202,16.923,17.025,325122,0
2012-08-08,16.942,17.025,15.301,15.542,1898710,0
2012-08-09,15.495,15.523,14.485,15.069,2402780,0
2012-08-10,14.976,15.013,14.614,14.781,1109897,0
2012-08-13,14.809,14.874,14.726,14.772,637665,0
2012-08-14,14.791,14.837,14.485,14.522,725603,0
2012-08-15,14.485,14.512,14.262,14.364,868400,0
2012-08-16,14.327,14.364,13.919,14.04,986786,0
2012-08-17,14.067,14.197,13.956,13.993,546060,0
2012-08-20,14.077,14.086,13.863,13.974,690353,0
2012-08-21,14.002,14.067,13.9,13.947,782494,0
2012-08-22,13.91,13.956,13.687,13.919,877332,0
2012-08-23,13.854,13.974,13.808,13.91,583940,0
2012-08-24,13.974,14.077,13.9,13.91,729143,0
2012-08-27,13.984,14.058,13.91,14.021,563801,0
2012-08-28,13.984,14.197,13.835,14.002,736322,0
2012-08-29,13.974,14.114,13.974,14.002,724125,0
2012-08-30,13.938,14.012,13.9,13.919,563810,0
2012-08-31,13.965,14.077,13.835,13.882,758975,0
2012-09-04,13.845,13.882,13.594,13.78,768982,0
2012-09-05,13.752,13.771,13.585,13.585,1159034,0
2012-09-06,13.585,13.826,13.576,13.641,1004123,0
2012-09-07,13.696,13.984,13.548,13.854,687126,0
2012-09-10,13.817,13.817,13.659,13.706,568327,0
2012-09-11,13.65,13.947,13.65,13.91,673584,0
2012-09-12,14.002,14.262,13.891,14.206,1071621,0
2012-09-13,14.262,14.42,14.141,14.318,1170681,0
2012-09-14,14.383,14.642,14.345,14.392,869103,0
2012-09-17,14.401,14.522,14.197,14.216,516224,0
2012-09-18,14.225,14.327,14.002,14.151,674323,0
2012-09-19,14.16,14.234,14.021,14.049,1013183,0
2012-09-20,14.03,14.077,13.91,13.947,614648,0
2012-09-21,13.984,13.993,13.863,13.91,604573,0
2012-09-24,13.919,14.012,13.641,13.752,947741,0
2012-09-25,13.798,13.845,13.502,13.539,1102917,0
2012-09-26,13.52,13.585,13.325,13.4,1213182,0
2012-09-27,13.4,13.539,13.233,13.455,942688,0
2012-09-28,13.455,13.585,13.316,13.502,520843,0
2012-10-01,13.52,13.548,13.177,13.242,620507,0
2012-10-02,13.242,13.363,13.112,13.214,599112,0
2012-10-03,13.251,13.492,13.168,13.4,772645,0
2012-10-04,13.455,13.455,13.186,13.298,500204,0
2012-10-05,13.325,13.548,13.288,13.418,425581,0
2012-10-08,13.437,13.752,13.39,13.696,610734,0
2012-10-09,13.716,13.819,13.593,13.819,526913,0
2012-10-10,13.121,13.919,13.112,13.863,2789787,0
2012-10-11,13.882,14.141,13.882,14.086,1446725,0
2012-10-12,14.058,14.151,13.622,13.65,1039249,0
2012-10-15,13.641,13.854,13.39,13.808,989923,0
2012-10-16,13.817,13.891,13.576,13.678,711740,0
2012-10-17,13.65,13.724,13.539,13.678,1281434,0
2012-10-18,13.602,13.932,13.555,13.923,1432302,0
2012-10-19,13.876,13.961,13.706,13.725,986934,0
2012-10-22,13.744,13.763,13.385,13.527,973033,0
2012-10-23,13.433,13.442,13.159,13.253,1234965,0
2012-10-24,13.263,13.47,13.206,13.385,685683,0
2012-10-25,13.404,13.489,13.084,13.187,769676,0
2012-10-26,13.197,13.197,12.791,12.81,619454,0
2012-10-31,12.8,12.961,12.697,12.933,862289,0
2012-11-01,12.942,13.15,12.772,13.15,565602,0
2012-11-02,13.319,13.442,13.121,13.414,754469,0
2012-11-05,13.367,13.433,13.178,13.367,865843,0
2012-11-06,13.376,13.593,13.282,13.593,853694,0
2012-11-07,13.216,13.583,13.216,13.348,978653,0
2012-11-08,13.423,13.668,13.376,13.423,1095933,0
2012-11-09,13.367,13.593,13.367,13.489,703788,0
2012-11-12,13.48,13.631,13.451,13.593,1022225,0
2012-11-13,13.546,13.819,13.489,13.678,1092879,0
2012-11-14,13.687,13.734,13.546,13.593,1999346,0
2012-11-15,13.451,13.574,13.027,13.253,1216789,0
2012-11-16,13.216,13.508,13.216,13.499,913709,0
2012-11-19,13.499,13.687,13.367,13.659,449518,0
2012-11-20,13.631,13.697,13.47,13.678,284998,0
2012-11-21,13.678,13.697,13.395,13.678,829710,0
2012-11-23,13.678,13.904,13.574,13.81,296622,0
2012-11-26,13.716,14.027,13.716,14.027,475455,0
2012-11-27,13.895,14.253,13.857,14.197,1474056,0
2012-11-28,14.093,14.3,13.932,14.3,786743,0
2012-11-29,14.263,14.282,13.942,14.234,939892,0
2012-11-30,14.178,14.272,13.961,14.272,721440,0
2012-12-03,14.244,14.376,14.187,14.338,575029,0
2012-12-04,14.319,14.527,14.291,14.517,472207,0
2012-12-05,14.517,14.517,14.244,14.385,723280,0
2012-12-06,14.404,14.574,14.338,14.48,452078,0
2012-12-07,14.48,14.659,14.451,14.64,371078,0
2012-12-10,14.602,14.81,14.602,14.781,512097,0
2012-12-11,14.781,14.781,14.574,14.715,480236,0
2012-12-12,14.659,14.715,14.517,14.706,583337,0
2012-12-13,14.659,14.791,14.64,14.781,635505,0
2012-12-14,14.772,14.81,14.631,14.781,479238,0
2012-12-17,14.753,15.036,14.725,14.904,647324,0
2012-12-18,14.895,15.036,14.81,15.036,455310,0
2012-12-19,15.046,15.197,14.961,15.159,639684,0
2012-12-20,15.159,15.338,15.112,15.3,509977,0
2012-12-21,15.112,15.31,14.895,15.272,1632857,0
2012-12-24,15.215,15.31,15.112,15.234,226162,0
2012-12-26,15.3,15.319,15.112,15.206,301264,0
2012-12-27,15.187,15.197,14.678,14.866,646682,0
2012-12-28,14.753,15.017,14.64,14.847,422158,0
2012-12-31,14.819,14.951,14.715,14.942,442359,0
2013-01-02,15.102,15.206,15.036,15.149,559917,0
2013-01-03,15.168,15.281,15.055,15.234,556646,0
2013-01-04,15.272,15.395,15.234,15.357,445314,0
2013-01-07,15.31,15.498,15.31,15.451,432092,0
2013-01-08,15.451,15.461,15.102,15.197,358306,0
2013-01-09,15.215,15.234,14.98,15.017,423011,0
2013-01-10,15.017,15.046,14.659,14.819,991138,0
2013-01-11,14.847,14.904,14.555,14.819,613472,0
2013-01-14,14.819,15.017,14.772,14.961,250416,0
2013-01-15,14.97,15.074,14.876,15.074,297287,0
2013-01-16,15.093,15.206,15.055,15.14,570008,0
2013-01-17,15.322,15.36,15.159,15.332,897046,0
2013-01-18,15.332,15.6,15.312,15.59,540220,0
2013-01-22,15.619,15.935,15.619,15.935,740313,0
2013-01-23,15.916,15.993,15.811,15.897,661014,0
2013-01-24,15.868,16.05,15.83,15.954,819289,0
2013-01-25,15.983,16.136,15.887,16.136,592806,0
2013-01-28,16.136,16.156,15.945,16.146,513508,0
2013-01-29,16.175,16.261,16.069,16.261,501200,0
2013-01-30,16.213,16.261,16.05,16.213,560781,0
2013-01-31,16.156,16.156,15.744,15.753,854347,0
2013-02-01,15.839,16.251,15.753,16.223,782916,0
2013-02-04,16.117,16.232,16.069,16.204,657595,0
2013-02-05,16.223,16.328,16.184,16.319,572521,0
2013-02-06,16.204,16.434,16.204,16.347,396117,0
2013-02-07,16.328,16.386,16.184,16.328,705527,0
2013-02-08,16.328,16.414,16.232,16.405,333209,0
2013-02-11,16.357,16.376,16.251,16.376,319596,0
2013-02-12,16.376,16.616,16.156,16.616,1670925,0
2013-02-13,16.635,16.683,16.52,16.606,619746,0
2013-02-14,16.577,16.664,16.568,16.635,300671,0
2013-02-15,16.539,16.731,16.501,16.731,943919,0
2013-02-19,16.759,16.836,16.654,16.673,1226870,0
2013-02-20,16.702,16.98,16.644,16.865,1511456,0
2013-02-21,16.865,16.941,16.462,16.932,881483,0
2013-02-22,16.951,17.296,16.903,17.277,908729,0
2013-02-25,16.635,16.635,15.121,15.188,4988101,0
2013-02-26,19.874,23.524,19.222,23.381,35698576,0
2013-02-27,21.953,23.294,20.928,21.57,29715586,0
2013-02-28,20.861,24.195,20.123,24.195,36220055,0
2013-03-01,22.643,22.978,22.154,22.777,6085263,0
2013-03-04,22.135,23.716,22.135,22.902,12609444,0
2013-03-05,21.819,22.336,21.445,22.154,9736081,0
2013-03-06,22.135,22.192,20.899,21.177,4550162,0
2013-03-07,20.87,21.273,20.602,20.813,4226906,0
2013-03-08,20.937,21.435,20.755,21.253,4950491,0
2013-03-11,21.158,21.531,20.841,21.225,3321623,0
2013-03-12,21.158,21.253,20.707,20.841,3123943,0
2013-03-13,21.071,21.407,20.736,21.081,5492769,0
2013-03-14,21.186,21.618,20.918,21.052,6378536,0
2013-03-15,21.081,22.01,20.966,21.943,9209318,0
2013-03-18,21.656,22.145,21.34,22.145,4403694,0
2013-03-19,22.087,22.681,21.876,22.336,4994024,0
2013-03-20,22.47,22.585,22.231,22.307,1544332,0
2013-03-21,22.346,22.499,21.848,21.857,1436331,0
2013-03-22,21.876,22.106,21.8,22.039,1131719,0
2013-03-25,22.039,22.317,21.713,21.733,1396834,0
2013-03-26,21.857,21.895,21.56,21.608,1618970,0
2013-03-27,21.493,21.493,21.158,21.263,2324548,0
2013-03-28,21.378,22.02,21.129,21.503,5970204,0
2013-04-01,21.905,22.039,21.598,21.809,2843986,0
2013-04-02,21.742,21.972,21.34,21.665,1825362,0
2013-04-03,21.809,21.876,21.435,21.541,1772987,0
2013-04-04,21.56,22.087,21.541,22.039,1571218,0
2013-04-05,21.646,21.752,21.033,21.1,6172241,0
2013-04-08,21.205,21.761,20.918,21.742,5364411,0
2013-04-09,21.742,22.039,21.646,21.809,5778365,0
2013-04-10,21.8,22.068,21.8,21.991,1028486,0
2013-04-11,21.991,22.058,21.828,21.991,758123,0
2013-04-12,21.963,22.327,21.809,21.963,918721,0
2013-04-15,21.905,21.991,21.512,21.541,1353202,0
2013-04-16,21.637,22.135,21.474,21.78,1217794,0
2013-04-17,21.665,21.915,21.32,21.618,1396375,0
2013-04-18,21.627,21.991,21.503,21.924,1442069,0
2013-04-19,21.944,22.137,21.479,21.479,1450645,0
2013-04-22,21.808,22.06,21.556,22.002,2805025,0
2013-04-23,22.137,22.234,21.944,22.05,867628,0
2013-04-24,22.011,22.205,21.818,22.069,1209983,0
2013-04-25,22.108,22.205,21.711,21.74,1335306,0
2013-04-26,21.672,21.992,21.537,21.537,889573,0
2013-04-29,21.624,21.827,21.459,21.653,940270,0
2013-04-30,21.653,21.74,21.362,21.634,1036816,0
2013-05-01,21.459,21.75,21.353,21.595,1670210,0
2013-05-02,21.663,21.663,20.994,21.091,3227140,0
2013-05-03,21.236,21.827,20.18,20.384,7194794,0
2013-05-06,20.607,21.12,20.374,20.955,2018357,0
2013-05-07,21.023,21.023,20.645,20.645,1311025,0
2013-05-08,21.827,21.944,20.335,20.665,2109061,0
2013-05-09,19.134,20.238,18.94,19.405,10477272,0
2013-05-10,19.396,19.541,19.211,19.444,3636043,0
2013-05-13,19.473,19.57,19.299,19.483,1944234,0
2013-05-14,19.492,19.647,19.415,19.502,2182201,0
2013-05-15,19.376,20.054,19.376,20.054,1795649,0
2013-05-16,20.122,20.306,19.686,19.793,1659104,0
2013-05-17,19.957,19.987,19.628,19.851,897619,0
2013-05-20,19.861,20.229,19.773,19.948,1645320,0
2013-05-21,20.006,20.132,19.706,20.122,1646458,0
2013-05-22,20.18,20.345,19.628,19.89,1562395,0
2013-05-23,19.609,20.355,19.57,19.977,2592364,0
2013-05-24,19.996,20.112,19.531,19.851,758260,0
2013-05-28,20.045,20.122,19.512,19.599,964589,0
2013-05-29,19.502,19.832,19.318,19.434,2259333,0
2013-05-30,19.58,20.093,19.57,19.793,1042129,0
2013-05-31,19.788,19.935,19.504,19.798,1244763,0
2013-06-03,19.851,20.171,19.725,19.919,964701,0
2013-06-04,20.025,20.103,19.522,19.57,463731,0
2013-06-05,19.531,19.773,19.386,19.667,726157,0
2013-06-06,19.667,19.783,19.434,19.677,1081279,0
2013-06-07,19.696,19.773,19.551,19.725,909224,0
2013-06-10,19.793,20.035,19.57,19.909,1117762,0
2013-06-11,19.841,19.909,19.58,19.667,437476,0
2013-06-12,19.715,19.802,19.463,19.551,596127,0
2013-06-13,19.56,20.142,19.492,20.016,672321,0
2013-06-14,20.016,20.703,19.977,20.674,1462494,0
2013-06-17,21.004,21.314,20.742,21.11,1209627,0
2013-06-18,21.12,21.876,21.12,21.265,2307469,0
2013-06-19,21.275,21.488,21.052,21.149,1158640,0
2013-06-20,20.946,21.314,20.946,21.217,3070360,0
2013-06-21,21.275,22.535,21.246,22.166,2251791,0
2013-06-24,21.73,22.089,21.062,21.081,4106167,0
2013-06-25,21.314,22.089,21.207,21.953,1769712,0
2013-06-26,22.128,22.283,21.314,21.546,1886074,0
2013-06-27,21.692,22.244,21.604,22.176,1005082,0
2013-06-28,22.186,22.525,21.982,22.399,1514045,0
2013-07-01,22.544,22.835,22.389,22.66,815232,0
2013-07-02,22.641,23.184,22.573,23.184,1656904,0
2013-07-03,23.116,23.116,22.331,22.447,916360,0
2013-07-05,22.505,22.641,21.798,22.331,591824,0
2013-07-08,22.321,22.845,22.283,22.467,1008080,0
2013-07-09,22.564,22.786,22.457,22.68,809144,0
2013-07-10,22.67,22.767,22.467,22.505,522492,0
2013-07-11,22.738,22.806,22.525,22.728,729103,0
2013-07-12,22.757,22.961,22.67,22.796,1306771,0
2013-07-15,22.777,23.106,22.719,22.845,375431,0
2013-07-16,22.854,23.145,22.815,23.145,424144,0
2013-07-17,23.145,23.387,23.067,23.271,523599,0
2013-07-18,23.242,23.552,23.096,23.184,634054,0
2013-07-19,23.077,23.261,22.777,22.864,506887,0
2013-07-22,22.854,23.251,22.728,23.106,544197,0
2013-07-23,23.193,23.193,22.903,22.98,429977,0
2013-07-24,22.941,22.951,22.216,22.716,734654,0
2013-07-25,22.667,22.765,22.265,22.461,378722,0
2013-07-26,22.363,22.559,22.04,22.275,1325690,0
2013-07-29,22.216,22.314,22.03,22.305,720090,0
2013-07-30,22.393,22.667,22.138,22.373,387508,0
2013-07-31,22.344,22.716,21.981,22.589,1075820,0
2013-08-01,22.686,23,22.569,22.843,1073019,0
2013-08-02,22.843,23.176,22.167,23.117,535404,0
2013-08-05,23.107,23.245,22.961,23.196,316685,0
2013-08-06,23.235,23.695,23.156,23.323,779987,0
2013-08-07,23.333,23.617,23.117,23.44,526123,0
2013-08-08,23.656,25.673,23.626,24.85,3676154,0
2013-08-09,24.762,25.829,24.684,25.712,2834866,0
2013-08-12,24.625,25.683,24.498,25.497,1343359,0
2013-08-13,25.408,25.408,24.948,25.203,718221,0
2013-08-14,25.164,25.604,25.017,25.32,717526,0
2013-08-15,24.527,25.183,24.508,25.105,661392,0
2013-08-16,25.095,25.095,24.596,24.596,716059,0
2013-08-19,24.429,24.547,23.861,24.057,826556,0
2013-08-20,24.067,24.586,24.067,24.106,478718,0
2013-08-21,24.087,24.459,23.744,24.155,433824,0
2013-08-22,24.165,24.468,24.087,24.41,1277918,0
2013-08-23,24.371,24.684,24.322,24.488,522384,0
2013-08-26,24.429,24.478,24.204,24.243,397689,0
2013-08-27,24.136,24.38,24.018,24.096,332283,0
2013-08-28,24.038,24.214,23.901,24.087,533853,0
2013-08-29,24.087,24.38,23.989,24.116,535750,0
2013-08-30,24.165,24.282,23.92,24.038,885787,0
2013-09-03,24.126,24.126,23.519,23.675,691835,0
2013-09-04,23.597,23.93,23.313,23.382,613514,0
2013-09-05,23.293,23.421,23.019,23.137,546968,0
2013-09-06,23.313,23.548,23.127,23.137,510796,0
2013-09-09,23.117,23.401,23.088,23.391,450794,0
2013-09-10,23.391,23.48,23.107,23.342,840470,0
2013-09-11,23.264,23.46,23.029,23.284,515596,0
2013-09-12,23.362,23.431,23.117,23.235,318851,0
2013-09-13,23.215,23.303,23.186,23.225,388491,0
2013-09-16,23.323,23.763,23.186,23.245,687743,0
2013-09-17,23.166,23.264,22.794,23.049,453325,0
2013-09-18,23.098,23.362,22.755,23.274,1042905,0
2013-09-19,23.215,23.333,22.951,23.058,761333,0
2013-09-20,23.156,23.156,22.06,22.07,2296911,0
2013-09-23,22.099,23.01,21.913,22.07,4220767,0
2013-09-24,22.119,22.432,21.786,22.07,710558,0
2013-09-25,22.04,22.402,21.776,22.011,499174,0
2013-09-26,22.021,22.148,21.737,21.874,801634,0
2013-09-27,21.874,21.874,21.149,21.355,881377,0
2013-09-30,21.228,21.737,21.139,21.453,787989,0
2013-10-01,21.404,22.187,21.374,22.079,944218,0
2013-10-02,22.03,22.236,21.913,22.226,689687,0
2013-10-03,22.275,22.481,22.04,22.481,697037,0
2013-10-04,22.481,23.284,22.461,23.264,1595248,0
2013-10-07,23.264,23.313,23.01,23.254,623461,0
2013-10-08,23.225,23.724,23.029,23.509,718823,0
2013-10-09,23.509,23.724,23.107,23.205,637977,0
2013-10-10,23.342,23.783,23.342,23.597,490509,0
2013-10-11,23.509,23.812,23.284,23.744,875224,0
2013-10-14,23.656,23.94,23.489,23.685,765345,0
2013-10-15,23.852,24.126,23.568,23.695,499120,0
2013-10-16,23.577,23.94,23.577,23.724,634763,0
2013-10-17,23.685,24.488,23.519,24.449,767689,0
2013-10-18,24.468,24.508,24.136,24.459,561117,0
2013-10-21,24.341,24.654,24.175,24.292,789317,0
2013-10-22,23.998,24.654,23.998,24.498,420964,0
2013-10-23,24.429,24.893,24.3,24.587,830667,0
2013-10-24,24.557,24.854,24.349,24.369,1389987,0
2013-10-25,24.359,24.527,24.211,24.31,404949,0
2013-10-28,24.32,24.468,24.112,24.468,464997,0
2013-10-29,24.389,24.508,24.181,24.508,420418,0
2013-10-30,24.429,24.725,23.993,24.142,425330,0
2013-10-31,24.181,24.251,23.805,24.102,730730,0
2013-11-01,24.142,24.616,24.053,24.33,1457544,0
2013-11-04,24.389,24.508,24.231,24.359,604779,0
2013-11-05,24.28,24.537,23.993,24.468,440608,0
2013-11-06,24.191,24.359,23.578,23.618,700927,0
2013-11-07,23.588,23.627,22.757,23.054,962523,0
2013-11-08,22.925,23.182,22.589,23.103,643555,0
2013-11-11,23.034,23.084,22.124,22.292,1006533,0
2013-11-12,22.253,22.767,22.144,22.747,781997,0
2013-11-13,22.747,22.856,22.54,22.777,362763,0
2013-11-14,22.797,22.995,22.718,22.747,1000133,0
2013-11-15,22.698,23.113,22.609,22.965,726385,0
2013-11-18,23.004,23.499,22.846,22.965,587938,0
2013-11-19,23.954,24.982,23.647,23.687,4489124,0
2013-11-20,23.746,24.013,22.708,23.192,2507605,0
2013-11-21,23.41,23.697,23.064,23.143,2970730,0
2013-11-22,23.202,23.993,22.925,23.904,1514431,0
2013-11-25,24.132,24.31,23.914,24.082,1644731,0
2013-11-26,24.162,24.32,23.944,23.974,964017,0
2013-11-27,24.063,24.112,23.469,23.736,811517,0
2013-11-29,23.875,23.875,23.449,23.608,570114,0
2013-12-02,23.716,23.726,23.192,23.351,844016,0
2013-12-03,23.509,23.519,23.271,23.38,1189479,0
2013-12-04,23.351,23.37,23.014,23.173,989970,0
2013-12-05,23.262,23.271,22.767,22.777,1158861,0
2013-12-06,22.965,23.301,22.965,23.182,991307,0
2013-12-09,23.113,23.242,22.797,23.103,330269,0
2013-12-10,22.945,23.271,22.836,22.846,939571,0
2013-12-11,22.905,22.905,22.233,22.302,924834,0
2013-12-12,22.243,22.441,22.154,22.243,726889,0
2013-12-13,22.193,22.54,22.193,22.53,397866,0
2013-12-16,22.599,22.826,22.5,22.579,436247,0
2013-12-17,22.925,22.965,22.589,22.727,895192,0
2013-12-18,22.54,23.202,22.53,23.153,654399,0
2013-12-19,23.093,23.163,22.747,22.777,524098,0
2013-12-20,22.826,23.034,22.777,22.965,906691,0
2013-12-23,23.262,23.311,23.074,23.163,700372,0
2013-12-24,22.856,23.113,22.856,23.044,357678,0
2013-12-26,23.034,23.153,22.965,23.093,736848,0
2013-12-27,23.054,23.153,22.767,23.093,504791,0
2013-12-30,23.004,23.173,22.975,23.054,346078,0
2013-12-31,23.064,23.143,22.985,23.054,662528,0
2014-01-02,23.024,23.173,22.836,23.044,491464,0
2014-01-03,22.985,23.173,22.866,22.896,386389,0
2014-01-06,22.975,23.103,22.747,22.836,1682163,0
2014-01-07,22.915,23.093,22.767,22.955,871973,0
2014-01-08,23.004,23.004,22.362,22.5,1575543,0
2014-01-09,22.55,22.56,22.06,22.4,1685542,0
2014-01-10,22.31,22.68,22.31,22.64,1468349,0
2014-01-13,22.6,22.75,22.45,22.69,501019,0
2014-01-14,22.71,23.44,22.7,23.17,756396,0
2014-01-15,23.13,23.48,23.09,23.2,846620,0
2014-01-16,23.19,23.46,23.15,23.4,493514,0
2014-01-17,23.39,23.44,23.28,23.37,691319,0
2014-01-21,23.38,23.39,23.01,23.25,577139,0
2014-01-22,23.33,23.55,23.23,23.35,332619,0
2014-01-23,23.24,23.81,23.03,23.81,743296,0
2014-01-24,23.63,23.78,23.4,23.56,829778,0
2014-01-27,23.68,23.82,22.94,23.35,573533,0
2014-01-28,23.34,23.66,23.31,23.46,403096,0
2014-01-29,23.35,23.68,23.31,23.59,342329,0
2014-01-30,23.69,24.81,23.69,24.03,1550221,0
2014-01-31,23.84,24.59,23.81,24.58,1757084,0
2014-02-03,24.6,25.55,24.6,25.25,2460564,0
2014-02-04,25.17,25.59,25.17,25.54,1179130,0
2014-02-05,25.43,25.74,25.18,25.66,695352,0
2014-02-06,25.62,26.15,25.57,25.91,1120148,0
2014-02-07,25.85,26,25.29,25.62,3018180,0
2014-02-10,25.6,26.02,25.44,25.68,848629,0
2014-02-11,25.79,27.1,25.68,26.39,2555183,0
2014-02-12,26.57,27.28,26.41,26.83,2588888,0
2014-02-13,26.66,27.08,26.49,27,1337602,0
2014-02-14,27,27.57,26.72,27.38,833946,0
2014-02-18,27.18,27.51,27.02,27.45,540673,0
2014-02-19,27.34,27.43,26.83,27.02,979653,0
2014-02-20,26.9,27.26,26.74,27.03,628597,0
2014-02-21,27.11,27.11,26.81,26.96,422953,0
2014-02-24,26.55,27.09,26.54,26.59,666268,0
2014-02-25,26.59,26.73,26.33,26.43,815089,0
2014-02-26,26.48,26.87,26.43,26.46,812356,0
2014-02-27,26.42,26.95,26.36,26.61,2515483,0
2014-02-28,26.9,27.47,26.71,27.15,1348132,0
2014-03-03,26.84,27.53,26.83,27.35,959638,0
2014-03-04,27.4,27.8,27.2,27.58,1157912,0
2014-03-05,27.62,27.76,27.39,27.68,607295,0
2014-03-06,27.6,27.94,27.5,27.67,717780,0
2014-03-07,27.67,27.87,27.5,27.58,480849,0
2014-03-10,27.43,27.58,26.86,27.26,539266,0
2014-03-11,27.11,27.39,26.85,27.15,848342,0
2014-03-12,26.8,27.31,26.8,27.15,428861,0
2014-03-13,27.08,27.12,26.68,26.87,591290,0
2014-03-14,26.74,27.47,26.74,27.32,477030,0
2014-03-17,27.19,27.51,27.05,27.2,552130,0
2014-03-18,27.14,27.26,26.69,26.81,1475380,0
2014-03-19,27.5,28.1,26.84,27.35,4333015,0
2014-03-20,27.19,27.28,26.61,27.02,1286981,0
2014-03-21,27.01,27.29,26.73,26.9,1515350,0
2014-03-24,26.89,27.09,26.55,26.75,881807,0
2014-03-25,26.88,26.95,26.3,26.57,1166460,0
2014-03-26,26.57,26.6,26.05,26.12,1493600,0
2014-03-27,26.11,26.18,26,26.07,574124,0
2014-03-28,26.11,26.22,26.02,26.04,550901,0
2014-03-31,26.05,26.54,25.92,26.3,608571,0
2014-04-01,26.26,26.49,26.1,26.35,968755,0
2014-04-02,26.33,26.49,26,26.25,963445,0
2014-04-03,26.19,26.59,26.12,26.42,550887,0
2014-04-04,26.6,26.73,26.39,26.43,841293,0
2014-04-07,26.35,26.44,26.06,26.18,869187,0
2014-04-08,26.19,26.47,26.08,26.41,739246,0
2014-04-09,26.43,26.76,26.34,26.6,547525,0
2014-04-10,26.67,26.98,26.39,26.61,589360,0
2014-04-11,26.58,26.6,25.86,25.97,896229,0
2014-04-14,26.03,26.17,25.79,25.82,567614,0
2014-04-15,25.78,25.93,25.43,25.73,836835,0
2014-04-16,25.84,25.91,25.58,25.81,375017,0
2014-04-17,25.78,25.9,25.65,25.78,445157,0
2014-04-21,25.75,25.96,25.49,25.6,951470,0
2014-04-22,25.36,25.37,25,25.34,880039,0
2014-04-23,25.3,25.56,25.14,25.33,1415421,0
2014-04-24,25.33,25.53,25.19,25.5,1484965,0
2014-04-25,25.4,25.68,25.25,25.65,663900,0
2014-04-28,25.76,25.98,25.47,25.72,2635904,0
2014-04-29,25.72,25.85,25.42,25.58,1053334,0
2014-04-30,25.46,25.51,25.17,25.41,924727,0
2014-05-01,25.32,25.63,25.24,25.62,1108818,0
2014-05-02,25.59,25.74,25.46,25.63,1035543,0
2014-05-05,25.57,25.74,25.08,25.41,2807529,0
2014-05-06,25.39,25.82,25.26,25.57,2957543,0
2014-05-07,25.55,26.3,25.53,25.77,3124796,0
2014-05-08,25.76,26.4,25.54,25.66,5820404,0
2014-05-09,25.62,25.87,25.26,25.32,3625371,0
2014-05-12,25.43,25.81,25.31,25.72,583889,0
2014-05-13,25.71,25.89,25.44,25.47,735648,0
2014-05-14,25.47,25.49,25.25,25.47,600148,0
2014-05-15,25.36,25.48,25,25.3,1084188,0
2014-05-16,25.18,25.35,25.1,25.16,576679,0
2014-05-19,25.14,25.19,24.81,25.09,505820,0
2014-05-20,25.12,25.31,24.99,25.14,499753,0
2014-05-21,25.15,25.24,24.87,25.1,1453645,0
2014-05-22,25.17,25.93,25.05,25.71,1055038,0
2014-05-23,25.76,26.19,25.67,26.15,1039718,0
2014-05-27,26.23,26.61,25.99,26.08,1219163,0
2014-05-28,26.07,26.09,25.54,25.99,1083621,0
2014-05-29,25.99,26.47,25.91,26.36,642144,0
2014-05-30,26.38,26.64,26.16,26.31,2343113,0
2014-06-02,26.3,27,26.17,26.87,824507,0
2014-06-03,26.9,27.07,26.74,26.85,687207,0
2014-06-04,26.87,27.1,26.75,27.07,1320860,0
2014-06-05,27.2,27.86,27.1,27.74,1872607,0
2014-06-06,27.83,28.21,27.67,28.06,2563182,0
2014-06-09,28.06,28.23,27.85,27.93,1260644,0
2014-06-10,28,28.08,27.37,27.43,1164700,0
2014-06-11,27.28,27.62,27.21,27.56,366733,0
2014-06-12,27.55,27.63,27.14,27.34,487031,0
2014-06-13,27.77,27.87,27.38,27.57,492859,0
2014-06-16,27.51,27.65,27.39,27.56,426119,0
2014-06-17,27.49,27.85,27.49,27.7,440505,0
2014-06-18,27.71,28.07,27.71,27.9,2754095,0
2014-06-19,27.92,28.28,27.89,27.99,1136576,0
2014-06-20,28,28.03,27.66,27.77,1074962,0
2014-06-23,27.76,28.05,27.59,27.62,769674,0
2014-06-24,27.56,27.66,27.12,27.12,642091,0
2014-06-25,27.07,27.21,26.79,26.79,828608,0
2014-06-26,26.75,26.87,26.48,26.69,1478395,0
2014-06-27,26.7,26.74,26.45,26.48,1648746,0
2014-06-30,26.53,26.58,26.23,26.32,1908179,0
2014-07-01,26.32,26.48,26.15,26.48,703059,0
2014-07-02,26.36,26.52,26.2,26.35,485700,0
2014-07-03,26.35,26.35,26.09,26.3,1025354,0
2014-07-07,26.18,26.35,26,26,1440148,0
2014-07-08,26.04,26.08,25.89,26,1179824,0
2014-07-09,26.01,26.06,25.85,25.91,1772889,0
2014-07-10,26.53,26.84,26.19,26.84,1387931,0
2014-07-11,26.72,26.93,26.56,26.87,402303,0
2014-07-14,26.87,27.22,26.79,27.1,678479,0
2014-07-15,27.04,27.07,26.72,26.75,2015813,0
2014-07-16,26.76,27.01,26.5,26.57,411942,0
2014-07-17,26.35,26.78,26.35,26.57,430119,0
2014-07-18,26.73,26.86,26.52,26.58,944768,0
2014-07-21,26.58,26.82,26.45,26.81,1220844,0
2014-07-22,26.94,27,26.77,26.93,1009733,0
2014-07-23,26.93,27.08,26.86,27.03,654698,0
2014-07-24,27.07,27.24,27.01,27.14,863954,0
2014-07-25,27.18,27.25,27.08,27.23,317712,0
2014-07-28,27.25,27.27,27.11,27.2,848056,0
2014-07-29,27.2,27.31,26.99,27.22,866241,0
2014-07-30,27.25,27.3,26.86,27.19,770286,0
2014-07-31,27.08,27.14,26.82,26.86,1476855,0
2014-08-01,26.86,27.24,26.59,26.87,255500,0
2014-08-04,26.64,26.83,26.55,26.72,420321,0
2014-08-05,26.89,26.89,26.22,26.35,732925,0
2014-08-06,26.16,26.48,26.16,26.31,718319,0
2014-08-07,26.52,26.65,26.24,26.3,720757,0
2014-08-08,26.14,26.38,25.99,26.02,1293763,0
2014-08-11,26,26.26,25.91,26.22,452863,0
2014-08-12,26.15,26.73,26.15,26.27,584281,0
2014-08-13,26.31,27,26.31,26.93,673077,0
2014-08-14,26.99,27.2,26.83,27,848521,0
2014-08-15,27.13,27.25,26.97,27,477058,0
2014-08-18,26.9,27.34,26.9,27.09,575431,0
2014-08-19,27.03,27.47,27.03,27.16,535261,0
2014-08-20,27.24,27.39,27,27.3,471033,0
2014-08-21,27.5,27.53,27.35,27.47,320547,0
2014-08-22,27.37,27.48,27.25,27.35,405488,0
2014-08-25,27.27,27.38,26.97,27.15,433402,0
2014-08-26,27.02,27.29,27.02,27.19,314962,0
2014-08-27,27.11,27.18,26.82,27.03,588302,0
2014-08-28,26.88,27.05,26.85,26.96,598325,0
2014-08-29,27.04,27.04,26.85,26.88,1055197,0
2014-09-02,26.87,27.48,26.87,27.36,970044,0
2014-09-03,27.35,27.65,27.07,27.11,624273,0
2014-09-04,27.17,27.2,26.96,27.16,538326,0
2014-09-05,27.05,27.7,26.98,27.62,1510082,0
2014-09-08,27.59,27.95,27.51,27.89,759946,0
2014-09-09,27.67,27.89,27.15,27.2,641427,0
2014-09-10,27.02,27.27,26.94,27,676870,0
2014-09-11,27.1,27.19,26.8,26.92,589590,0
2014-09-12,26.8,26.99,26.09,26.32,476224,0
2014-09-15,26.19,26.45,26.09,26.13,801589,0
2014-09-16,26.15,26.3,26.04,26.08,323625,0
2014-09-17,26.05,26.26,25.84,25.87,567144,0
2014-09-18,25.86,26.02,25.44,25.78,1235934,0
2014-09-19,25.93,25.93,25.43,25.68,1252384,0
2014-09-22,25.53,25.79,25.37,25.57,485862,0
2014-09-23,25.6,25.64,25.36,25.39,478569,0
2014-09-24,25.4,25.68,25.3,25.49,774401,0
2014-09-25,25.58,25.86,25.11,25.38,568154,0
2014-09-26,25.22,25.86,25.22,25.86,576517,0
2014-09-29,25.7,25.74,25.37,25.74,437174,0
2014-09-30,25.76,25.98,25.58,25.71,889507,0
2014-10-01,25.55,25.69,25.22,25.47,609150,0
2014-10-02,25.47,25.62,25.03,25.06,550907,0
2014-10-03,25.2,25.29,24.96,25.02,851032,0
2014-10-06,25.05,25.15,24.85,24.87,391519,0
2014-10-07,24.88,24.99,24.67,24.8,639944,0
2014-10-08,24.83,25.28,24.67,25.08,562975,0
2014-10-09,25.07,25.28,24.74,24.86,745867,0
2014-10-10,24.9,25.19,24.71,24.82,477957,0
2014-10-13,24.82,24.85,24.44,24.53,764527,0
2014-10-14,24.61,25.05,24.23,24.37,1251510,0
2014-10-15,24.25,24.68,23.56,24.3,1629696,0
2014-10-16,24.22,24.82,24.07,24.73,1608529,0
2014-10-17,24.85,24.92,24.42,24.62,2351952,0
2014-10-20,24.58,24.95,24.5,24.92,604560,0
2014-10-21,24.94,25.28,24.84,25.25,488319,0
2014-10-22,25.32,25.68,25.31,25.39,398111,0
2014-10-23,25.38,25.9,25.35,25.9,953305,0
2014-10-24,25.92,25.92,25.43,25.51,273588,0
2014-10-27,25.61,26.4,25.59,26.38,878154,0
2014-10-28,26.37,26.66,26.17,26.66,532308,0
2014-10-29,26.79,26.83,26.35,26.5,796051,0
2014-10-30,26.3,26.76,26.25,26.75,735070,0
2014-10-31,26.81,27.02,26.63,26.71,1143077,0
2014-11-03,26.7,27.12,26.69,26.76,535650,0
2014-11-04,26.85,27.12,25.88,26.66,1131703,0
2014-11-05,26.68,26.82,26.4,26.77,657793,0
2014-11-06,26.78,26.86,26.51,26.56,403730,0
2014-11-07,26.58,26.68,26.19,26.22,471776,0
2014-11-10,26.27,26.35,25.97,25.98,800278,0
2014-11-11,26.09,26.11,25.84,25.86,446340,0
2014-11-12,25.73,25.91,25.57,25.76,376940,0
2014-11-13,25.79,26.06,25.79,25.93,310580,0
2014-11-14,25.97,26.06,25.51,25.6,343181,0
2014-11-17,25.58,26.01,25.46,25.86,662688,0
2014-11-18,25.8,26.04,25.65,25.88,340118,0
2014-11-19,25.71,25.98,25.48,25.61,430785,0
2014-11-20,25.45,25.66,25.38,25.5,362590,0
2014-11-21,25.61,25.72,25.37,25.47,495322,0
2014-11-24,25.57,25.61,25.2,25.43,541838,0
2014-11-25,25.52,25.56,25.16,25.39,1016621,0
2014-11-26,25.3,25.61,25.3,25.4,367078,0
2014-11-28,25.45,25.6,25.38,25.43,304121,0
2014-12-01,25.43,25.43,25.14,25.3,339366,0
2014-12-02,25.35,25.49,25.16,25.44,371464,0
2014-12-03,25.26,25.59,25.24,25.5,329609,0
2014-12-04,25.38,25.92,25.37,25.85,449826,0
2014-12-05,25.85,25.9,25.59,25.82,256336,0
2014-12-08,25.59,26.02,25.59,26.02,370838,0
2014-12-09,25.91,26.24,25.81,26.17,346705,0
2014-12-10,26.19,26.22,25.85,26.04,252611,0
2014-12-11,25.98,26.1,25.78,25.83,400463,0
2014-12-12,25.75,25.92,25.31,25.35,652943,0
2014-12-15,25.37,25.42,24.47,24.69,683524,0
2014-12-16,24.66,24.69,24.17,24.21,1095706,0
2014-12-17,24.2,24.38,24.08,24.25,1086257,0
2014-12-18,24.25,24.45,23.97,24.42,1189142,0
2014-12-19,24.41,24.78,24.41,24.61,753962,0
2014-12-22,24.57,25.49,24.57,25.44,1005886,0
2014-12-23,25.6,25.81,25.53,25.63,818532,0
2014-12-24,25.63,25.7,25.4,25.55,182419,0
2014-12-26,25.55,25.74,25.51,25.52,175476,0
2014-12-29,25.48,25.83,25.39,25.68,375337,0
2014-12-30,25.59,25.91,25.55,25.82,289836,0
2014-12-31,25.88,25.99,25.6,25.67,595070,0
2015-01-02,25.59,26.08,25.59,26.04,487893,0
2015-01-05,25.98,26.37,25.85,26.18,771608,0
2015-01-06,26.21,26.44,26.1,26.42,1668668,0
2015-01-07,26.49,26.49,26.08,26.3,927817,0
2015-01-08,26.34,26.61,26.21,26.5,1796441,0
2015-01-09,26.52,26.64,26.27,26.46,379722,0
2015-01-12,26.47,26.57,26.34,26.51,316960,0
2015-01-13,26.5,26.6,25.79,26.02,492639,0
2015-01-14,25.7,26.01,25.56,25.99,611747,0
2015-01-15,26,26.1,25.82,25.98,636418,0
2015-01-16,26.02,26.34,25.9,26.29,746862,0
2015-01-20,26.31,26.42,25.98,26.11,485033,0
2015-01-21,26.06,26.18,25.99,26.02,366815,0
2015-01-22,26.07,26.54,26.05,26.52,653049,0
2015-01-23,26.53,26.63,26.27,26.38,268661,0
2015-01-26,26.33,27.07,26.24,27.06,599247,0
2015-01-27,27.12,27.24,26.68,26.73,268085,0
2015-01-28,26.79,26.89,26.55,26.58,302788,0
2015-01-29,26.56,26.68,26.28,26.65,381319,0
2015-01-30,26.65,26.7,26.3,26.35,639072,0
2015-02-02,26.42,26.61,26.07,26.49,1085945,0
2015-02-03,26.43,26.74,26.28,26.69,488749,0
2015-02-04,26.6,26.89,26.26,26.41,534067,0
2015-02-05,26.55,26.91,26.29,26.88,403180,0
2015-02-06,26.8,26.8,25.94,26.06,433984,0
2015-02-09,25.98,26.15,25.85,26.06,448908,0
2015-02-10,26.05,26.19,25.87,26.13,875950,0
2015-02-11,26.16,26.25,25.85,26.11,585909,0
2015-02-12,26.25,26.76,26.1,26.64,278691,0
2015-02-13,26.64,26.66,26.22,26.46,517393,0
2015-02-17,26.41,26.77,26.22,26.26,962569,0
2015-02-18,26.34,26.48,26.08,26.3,1185758,0
2015-02-19,26.43,26.72,24.97,26.46,1132048,0
2015-02-20,26.47,26.88,26.21,26.8,473006,0
2015-02-23,26.64,27.01,26.62,26.98,749664,0
2015-02-24,26.81,26.85,26.27,26.34,502073,0
2015-02-25,26.31,26.53,26.23,26.33,672992,0
2015-02-26,26.34,26.7,25.97,26.58,1104694,0
2015-02-27,26.6,26.76,26.34,26.45,1268409,0
2015-03-02,26.45,26.9,26.42,26.6,593900,0
2015-03-03,26.54,26.64,26.2,26.28,954200,0
2015-03-04,26.2,26.34,25.78,25.95,930500,0
2015-03-05,26.09,26.21,25.9,26.14,621700,0
2015-03-06,25.87,25.91,25.52,25.62,922800,0
2015-03-09,25.68,25.8,25.52,25.73,671100,0
2015-03-10,25.54,25.69,25.47,25.49,915600,0
2015-03-11,25.56,25.81,25.37,25.81,550300,0
2015-03-12,25.9,26.01,25.74,26,669100,0
2015-03-13,25.92,26.02,25.64,25.68,222900,0
2015-03-16,25.73,25.95,25.56,25.61,303500,0
2015-03-17,25.57,25.75,25.46,25.69,335500,0
2015-03-18,25.72,26.4,25.57,26.38,350500,0
2015-03-19,26.27,26.49,26.24,26.35,450200,0
2015-03-20,26.49,26.93,26.48,26.9,1121200,0
2015-03-23,26.85,27.09,26.74,26.75,306000,0
2015-03-24,26.74,26.74,26.27,26.28,388800,0
2015-03-25,26.37,26.42,25.76,25.81,254300,0
2015-03-26,25.75,25.93,25.47,25.65,348000,0
2015-03-27,25.56,25.78,25.4,25.62,715600,0
2015-03-30,25.62,26.01,25.61,25.94,390600,0
2015-03-31,25.79,26.61,25.77,26.55,955346,0
2015-04-01,26.55,26.75,26.23,26.72,597700,0
2015-04-02,26.63,26.86,26.44,26.61,768400,0
2015-04-06,26.61,27.07,26.56,27.02,845100,0
2015-04-07,27.08,27.08,26.48,26.55,319489,0
2015-04-08,26.56,26.75,26.4,26.46,540200,0
2015-04-09,26.42,26.6,26.11,26.24,465072,0
2015-04-10,26.47,26.64,26.01,26.2,1444800,0
2015-04-13,26.22,26.25,25.99,26,863000,0
2015-04-14,26.4,27.1,26.36,26.43,1125300,0
2015-04-15,26.46,26.61,26.32,26.5,1225995,0
2015-04-16,26.4,26.7,26.36,26.38,846618,0
2015-04-17,26.25,26.29,25.85,25.95,1681500,0
2015-04-20,26.01,26.28,25.84,26.02,1140297,0
2015-04-21,26.06,26.2,25.85,25.91,1166715,0
2015-04-22,25.89,26.12,25.74,25.76,564507,0
2015-04-23,25.77,26.05,25.77,25.94,1048900,0
2015-04-24,25.93,26.1,25.82,26,897510,0
2015-04-27,26.06,26.09,25.78,25.8,1405700,0
2015-04-28,25.75,25.8,25.65,25.74,843800,0
2015-04-29,25.5,25.74,25.36,25.38,570400,0
2015-04-30,25.26,25.31,24.91,25.21,762900,0
2015-05-01,25.21,25.69,25.21,25.59,783100,0
2015-05-04,25.69,25.87,25.62,25.84,717600,0
2015-05-05,25.79,25.79,25.37,25.44,795600,0
2015-05-06,25.48,25.55,25.25,25.52,492112,0
2015-05-07,25.75,26.98,25.56,26.79,1596858,0
2015-05-08,26.97,27.64,26.53,26.57,1461400,0
2015-05-11,26.55,26.55,26.02,26.25,1371000,0
2015-05-12,26.06,26.16,25.74,25.89,1102683,0
2015-05-13,25.98,26.29,25.83,25.85,593600,0
2015-05-14,25.95,26.36,25.93,26.22,598900,0
2015-05-15,26.26,26.72,26.21,26.67,296388,0
2015-05-18,26.66,26.74,26.43,26.6,333536,0
2015-05-19,26.41,26.65,26.41,26.57,376905,0
2015-05-20,26.56,26.68,26.35,26.36,406500,0
2015-05-21,26.52,26.58,26.28,26.29,478500,0
2015-05-22,26.33,26.5,25.86,25.97,803600,0
2015-05-26,25.8,26.02,25.71,25.91,592497,0
2015-05-27,25.91,26.04,25.8,25.96,350000,0
2015-05-28,25.95,26.04,25.69,25.84,589362,0
2015-05-29,25.8,26.02,25.63,25.75,1377100,0
2015-06-01,25.78,26.03,25.68,25.84,803084,0
2015-06-02,25.8,25.92,25.69,25.85,896192,0
2015-06-03,25.83,25.86,25.58,25.8,603700,0
2015-06-04,25.7,25.85,25.55,25.63,501600,0
2015-06-05,25.54,25.6,25.23,25.27,468600,0
2015-06-08,25.27,25.67,25.25,25.62,557900,0
2015-06-09,25.64,25.89,25.58,25.85,856676,0
2015-06-10,25.98,26.68,25.87,26.43,1378994,0
2015-06-11,26.56,26.66,26.19,26.28,1054283,0
2015-06-12,26.25,26.48,26.13,26.35,551000,0
2015-06-15,26.21,26.22,25.9,26.02,658800,0
2015-06-16,25.92,26.14,25.84,26.02,426400,0
2015-06-17,26,26.39,25.98,26.3,520000,0
2015-06-18,26.43,26.93,26.38,26.85,1041000,0
2015-06-19,26.63,26.84,26.43,26.61,548400,0
2015-06-22,26.54,26.55,26.04,26.06,675500,0
2015-06-23,26.01,26.11,25.86,26.01,380718,0
2015-06-24,26.01,26.15,25.83,25.84,300700,0
2015-06-25,25.84,26.01,25.68,25.8,683200,0
2015-06-26,25.83,26.1,25.71,26,722100,0
2015-06-29,25.9,26.05,25.54,25.62,965200,0
2015-06-30,25.75,25.77,25.45,25.67,690988,0
2015-07-01,25.58,26.05,25.54,26.04,846900,0
2015-07-02,26.1,26.35,25.99,26.09,428500,0
2015-07-06,26.02,26.4,26.01,26.36,690000,0
2015-07-07,26.39,26.65,26.2,26.43,910100,0
2015-07-08,26.34,26.51,26,26.08,843800,0
2015-07-09,26.21,26.22,25.76,25.82,566100,0
2015-07-10,25.93,26.09,25.8,25.96,418300,0
2015-07-13,26.81,27,26.32,26.49,1075600,0
2015-07-14,26.57,26.78,26.39,26.61,754678,0
2015-07-15,26.65,26.7,26.4,26.56,736927,0
2015-07-16,26.78,27.05,26.65,26.97,979700,0
2015-07-17,27.11,27.11,26.89,26.94,413100,0
2015-07-20,26.92,27.11,26.87,26.99,368300,0
2015-07-21,27.08,27.24,26.99,27.02,574500,0
2015-07-22,27.1,27.26,27.02,27.15,559000,0
2015-07-23,27.23,27.23,26.58,26.84,791100,0
2015-07-24,26.81,26.93,26.65,26.72,350700,0
2015-07-27,26.75,26.98,26.32,26.46,384100,0
2015-07-28,26.5,26.51,26.23,26.25,429200,0
2015-07-29,26.3,26.4,26.1,26.26,646200,0
2015-07-30,26.19,26.28,26.05,26.09,448300,0
2015-07-31,26.34,26.47,26.18,26.2,497500,0
2015-08-03,26.24,26.7,26.21,26.69,1044453,0
2015-08-04,26.7,27.21,26.69,27.01,855900,0
2015-08-05,27.1,27.27,26.85,27.2,1264200,0
2015-08-06,27.4,27.7,26.8,27.32,1069180,0
2015-08-07,27.34,27.45,26.95,27.05,1023000,0
2015-08-10,27.08,27.38,27.04,27.14,1391600,0
2015-08-11,27.15,27.25,26.92,26.97,686678,0
2015-08-12,26.95,27.08,26.77,27.03,597100,0
2015-08-13,26.89,27.13,26.73,27.03,498200,0
2015-08-14,26.95,27.13,26.85,27.13,450200,0
2015-08-17,27.14,27.61,27,27.37,1064800,0
2015-08-18,27.2,27.39,27.19,27.26,665500,0
2015-08-19,27.2,27.48,26.98,27.15,688300,0
2015-08-20,26.99,27.19,26.9,26.94,676900,0
2015-08-21,26.75,26.97,26.63,26.63,808300,0
2015-08-24,26,26.23,25.29,25.5,1312930,0
2015-08-25,26.24,27.31,25.27,25.38,1709800,0
2015-08-26,25.65,25.83,25.17,25.47,2223600,0
2015-08-27,25.48,26.19,25.47,25.79,1143900,0
2015-08-28,25.73,26.2,25.61,26.12,814200,0
2015-08-31,26.01,26.08,25.66,25.69,1248500,0
2015-09-01,25.37,25.74,25.21,25.32,1514800,0
2015-09-02,25.51,25.73,25.35,25.62,1025000,0
2015-09-03,25.68,25.87,25.53,25.73,951800,0
2015-09-04,25.52,25.62,25.25,25.35,777200,0
2015-09-08,25.59,25.69,25.45,25.56,708400,0
2015-09-09,25.85,26.02,25.37,25.43,986400,0
2015-09-10,25.5,26.06,25.3,25.77,2181572,0
2015-09-11,25.72,26.21,25.66,26.18,793100,0
2015-09-14,26.19,26.37,26.07,26.29,447000,0
2015-09-15,26.51,26.75,26.28,26.62,944400,0
2015-09-16,26.6,27.04,26.56,26.96,760400,0
2015-09-17,26.94,27.56,26.88,27.09,886582,0
2015-09-18,26.9,27.01,26.68,26.72,1104100,0
2015-09-21,26.87,27.08,26.79,26.96,751800,0
2015-09-22,26.75,26.98,26.53,26.7,690900,0
2015-09-23,26.69,27.12,26.69,26.95,698864,0
2015-09-24,26.89,27.02,26.54,26.77,479578,0
2015-09-25,26.9,27.24,26.74,27.05,1040000,0
2015-09-28,26.92,26.95,26.42,26.71,932105,0
2015-09-29,26.74,27.1,26.54,27.06,656800,0
2015-09-30,27.19,27.25,26.74,27.24,1190500,0
2015-10-01,27.3,27.57,27.02,27.56,1356400,0
2015-10-02,27.4,27.79,27.26,27.79,1038000,0
2015-10-05,27.9,28.16,27.85,28,1086254,0
2015-10-06,28,28.21,27.85,27.97,684900,0
2015-10-07,28.01,28.38,27.94,28.38,617900,0
2015-10-08,28.34,28.9,28.14,28.85,1265400,0
2015-10-09,28.82,28.89,28.55,28.77,643300,0
2015-10-12,28.75,29.2,28.71,29.13,1143045,0
2015-10-13,29.01,29.24,28.79,28.97,1132000,0
2015-10-14,28.99,29.1,28.83,28.91,846600,0
2015-10-15,28.97,29.12,28.85,28.95,1319800,0
2015-10-16,29,29.27,28.97,29.11,1121000,0
2015-10-19,29.08,29.73,29.03,29.67,688379,0
2015-10-20,29.65,29.75,29.35,29.47,616060,0
2015-10-21,29.51,29.62,28.92,29,1243600,0
2015-10-22,29.09,29.19,28.97,29.07,1538000,0
2015-10-23,29.07,29.31,28.8,29.19,669900,0
2015-10-26,29.18,29.24,28.93,29.2,524200,0
2015-10-27,29.16,29.32,29.04,29.18,602100,0
2015-10-28,29.17,29.43,28.89,29.35,689100,0
2015-10-29,29.05,29.33,28.99,29.1,518600,0
2015-10-30,29.08,29.16,28.71,28.71,478300,0
2015-11-02,28.69,29.48,28.67,29.48,673767,0
2015-11-03,29.32,29.39,28.98,29.16,601000,0
2015-11-04,29.16,29.29,28.81,28.88,806623,0
2015-11-05,28.73,29.06,28.3,28.35,1113100,0
2015-11-06,27.8,27.84,27.25,27.4,1454700,0
2015-11-09,27.31,27.31,26.91,27.14,894901,0
2015-11-10,27.15,27.38,27.11,27.35,703900,0
2015-11-11,27.36,27.48,27.2,27.26,426500,0
2015-11-12,27.2,27.59,27.11,27.51,1052100,0
2015-11-13,27.51,27.69,27.03,27.05,573100,0
2015-11-16,27.05,27.39,26.95,27.38,604600,0
2015-11-17,27.32,27.61,27.17,27.37,570300,0
2015-11-18,27.4,27.86,27.31,27.81,693700,0
2015-11-19,27.83,27.99,27.57,27.78,359900,0
2015-11-20,27.93,28.14,27.84,27.98,434300,0
2015-11-23,27.95,28.09,27.68,27.82,641400,0
2015-11-24,27.65,27.8,27.48,27.73,394300,0
2015-11-25,27.76,27.77,27.51,27.7,257300,0
2015-11-27,27.61,28.08,27.61,27.95,187200,0
2015-11-30,27.98,27.99,27.4,27.62,761500,0
2015-12-01,27.67,27.85,27.54,27.81,737587,0
2015-12-02,27.76,27.76,27.26,27.32,736221,0
2015-12-03,27.3,27.3,26.97,27.2,570398,0
2015-12-04,27.24,27.61,27.22,27.5,464800,0
2015-12-07,27.4,27.52,26.98,27.24,515400,0
2015-12-08,27.07,27.35,26.99,27.26,420524,0
2015-12-09,27.2,27.2,26.84,26.89,462400,0
2015-12-10,26.97,27.08,26.62,26.76,629100,0
2015-12-11,26.63,26.88,26.54,26.74,941900,0
2015-12-14,26.69,26.95,26.34,26.64,819964,0
2015-12-15,26.76,27.01,26.74,26.84,768200,0
2015-12-16,26.95,27.35,26.79,27.26,1290300,0
2015-12-17,27.27,27.73,27.24,27.45,1002200,0
2015-12-18,27.4,27.47,26.85,27.19,1278600,0
2015-12-21,27.26,27.58,27.24,27.38,870500,0
2015-12-22,27.43,27.8,27.42,27.55,657516,0
2015-12-23,27.63,27.64,27.32,27.55,545100,0
2015-12-24,27.56,27.64,27.29,27.62,161491,0
2015-12-28,27.51,27.79,27.43,27.7,332941,0
2015-12-29,27.75,28.09,27.63,27.89,700160,0
2015-12-30,27.82,28.08,27.76,27.94,476720,0
2015-12-31,27.93,28.015,27.65,27.73,676781,0
2016-01-04,27.52,27.52,27.12,27.3,623847,0
2016-01-05,27.35,27.79,27.35,27.75,590471,0
2016-01-06,27.58,27.895,27.5,27.85,599351,0
2016-01-07,27.51,27.76,27.3,27.38,808922,0
2016-01-08,27.47,27.78,26.87,26.87,582728,0
2016-01-11,26.92,27.33,26.89,27.18,766904,0
2016-01-12,27.32,27.33,26.995,27.2,1100271,0
2016-01-13,27.21,27.37,26.46,26.64,973462,0
2016-01-14,26.68,26.9,26.44,26.56,776318,0
2016-01-15,26.24,26.48,26.08,26.31,726365,0
2016-01-19,26.44,26.72,26.29,26.62,880200,0
2016-01-20,26.24,26.535,25.44,26.18,1415800,0
2016-01-21,26.28,26.305,25.78,25.8,1351406,0
2016-01-22,26.07,26.19,25.87,26.14,1227093,0
2016-01-25,26.11,26.32,25.9,26.24,1098899,0
2016-01-26,26.34,27,26.34,26.93,735555,0
2016-01-27,26.87,26.87,26.27,26.4,552071,0
2016-01-28,26.54,26.715,26.14,26.27,522523,0
2016-01-29,26.4,26.95,26.33,26.89,892016,0
2016-02-01,26.78,27.34,26.61,27.12,852191,0
2016-02-02,27,27.01,26.69,26.79,632431,0
2016-02-03,26.86,27.14,26.5,27.02,619207,0
2016-02-04,27,27.28,26.84,27.12,676938,0
2016-02-05,27.01,27.2,26.83,27.03,916508,0
2016-02-08,26.84,26.84,25.545,26.03,1039669,0
2016-02-09,25.83,26.458,25.65,26.24,1339198,0
2016-02-10,26.34,26.58,26.05,26.12,1265004,0
2016-02-11,25.84,25.84,25.23,25.41,1294218,0
2016-02-12,25.51,25.99,25.5,25.68,1259470,0
2016-02-16,25.82,26.21,25.82,26.15,941814,0
2016-02-17,26.29,26.53,26.15,26.4,1073459,0
2016-02-18,26.4,26.4,25.79,25.86,1492546,0
2016-02-19,25.87,27,25.87,26.73,1234999,0
2016-02-22,26.89,27.28,26.73,27.21,703459,0
2016-02-23,27.2,27.5,26.81,26.86,662103,0
2016-02-24,26.73,26.92,26.5,26.86,1020318,0
2016-02-25,26.96,27.55,26.96,27.47,689312,0
2016-02-26,27.5,27.64,26.99,27.02,831990,0
2016-02-29,27.02,27.3,26.545,26.63,1004201,0
2016-03-01,26.66,27.295,26.66,27.24,688020,0
2016-03-02,27.19,27.52,27.08,27.51,602183,0
2016-03-03,27.57,27.63,27.355,27.42,726241,0
2016-03-04,27.38,27.51,26.97,27.15,1682042,0
2016-03-07,27.05,27.25,26.97,27.19,1161948,0
2016-03-08,27.07,27.24,26.96,27.11,702034,0
2016-03-09,27.16,27.35,27.08,27.2,810256,0
2016-03-10,27.37,27.39,26.7,26.86,538653,0
2016-03-11,27.06,27.57,27.06,27.5,522098,0
2016-03-14,27.45,27.63,27.1,27.58,701235,0
2016-03-15,27.47,27.7,27.4,27.7,998555,0
2016-03-16,27.63,27.955,27.4799,27.83,425163,0
2016-03-17,27.84,28.23,27.67,28.15,327614,0
2016-03-18,28.23,28.58,28.04,28.1,943165,0
2016-03-21,28.04,28.28,27.85,28.15,888869,0
2016-03-22,27.98,28.08,27.7,27.92,575699,0
2016-03-23,27.9,27.98,27.33,27.35,616089,0
2016-03-24,27.36,27.5,27.14,27.49,545100,0
2016-03-28,27.53,27.8,27.53,27.7,598833,0
2016-03-29,27.67,28.26,27.67,28.25,512678,0
2016-03-30,28.24,28.37,28.09,28.18,345726,0
2016-03-31,28.05,28.25,27.94,28.22,532952,0
2016-04-01,28.02,28.26,28,28.14,356296,0
2016-04-04,28.15,28.195,27.9,27.95,391233,0
2016-04-05,27.85,28.05,27.77,27.89,523744,0
2016-04-06,27.85,27.86,27.53,27.8,344617,0
2016-04-07,27.76,27.9,27.56,27.65,370205,0
2016-04-08,27.78,28.22,27.74,27.96,306213,0
2016-04-11,28.01,28.04,27.5501,27.59,245285,0
2016-04-12,27.52,27.84,27.44,27.84,402104,0
2016-04-13,27.9,28.29,27.78,28.21,940697,0
2016-04-14,28.15,28.19,28.03,28.11,485583,0
2016-04-15,28.13,28.42,28.13,28.3,495046,0
2016-04-18,28.26,28.43,28.13,28.25,416634,0
2016-04-19,28.29,28.39,28.03,28.17,785690,0
2016-04-20,28.15,28.23,27.63,27.63,1258303,0
2016-04-21,27.66,27.75,26.945,26.99,866945,0
2016-04-22,27,27.47,26.92,27.3,973381,0
2016-04-25,27.23,27.325,27.18,27.2,1153904,0
2016-04-26,27.24,27.69,27.17,27.64,1156866,0
2016-04-27,28.95,28.95,28.2,28.52,1690603,0
2016-04-28,28.52,28.68,28.28,28.49,621329,0
2016-04-29,28.5,28.5,27.71,27.91,846884,0
2016-05-02,28.05,28.645,27.95,28.48,1003844,0
2016-05-03,28.36,28.48,28.13,28.32,685902,0
2016-05-04,28.15,28.5,28.15,28.36,618131,0
2016-05-05,28.35,28.465,27.895,28.35,1009433,0
2016-05-06,28.34,28.89,28.3,28.7,1051889,0
2016-05-09,28.74,28.94,28.52,28.82,957471,0
2016-05-10,28.79,28.899,28.57,28.75,497766,0
2016-05-11,28.62,28.66,28.32,28.36,869153,0
2016-05-12,28.48,28.48,28.1201,28.39,528553,0
2016-05-13,28.37,28.37,27.9,27.95,744250,0
2016-05-16,27.92,28.4,27.9,28.31,655579,0
2016-05-17,28.13,28.28,27.67,27.79,574491,0
2016-05-18,27.75,27.8798,27.32,27.58,561939,0
2016-05-19,27.39,27.47,27.12,27.35,770327,0
2016-05-20,27.42,27.9,27.19,27.6,694418,0
2016-05-23,27.66,27.79,27.51,27.72,949561,0
2016-05-24,27.9,28.76,27.79,28.58,1394580,0
2016-05-25,28.7,28.81,28.33,28.71,2193723,0
2016-05-26,28.74,29.08,28.51,28.84,831419,0
2016-05-27,28.88,29.16,28.76,28.92,662898,0
2016-05-31,28.98,29.12,28.77,28.89,947205,0
2016-06-01,28.79,29.18,28.68,29.18,760961,0
2016-06-02,29.18,29.37,29.01,29.37,757199,0
2016-06-03,29.5,29.67,29.25,29.49,901528,0
2016-06-06,29.46,29.74,29.25,29.35,501359,0
2016-06-07,29.33,29.46,29.07,29.15,363153,0
2016-06-08,29.13,29.38,28.71,29.27,508061,0
2016-06-09,29.27,29.39,29.18,29.35,356838,0
2016-06-10,29.24,29.34,29.11,29.21,729878,0
2016-06-13,29.23,29.42,28.94,28.97,345330,0
2016-06-14,28.96,28.96,28.78,28.86,452736,0
2016-06-15,28.78,29.05,28.78,28.88,545327,0
2016-06-16,28.71,28.92,28.65,28.88,409751,0
2016-06-17,28.78,28.92,28.61,28.73,813484,0
2016-06-20,28.85,29.18,28.85,28.94,835554,0
2016-06-21,28.95,29.22,28.94,29,446968,0
2016-06-22,29.11,29.205,28.98,29.01,350412,0
2016-06-23,29.16,29.23,28.98,29.09,713029,0
2016-06-24,28.68,29.139,28.32,28.96,1367200,0
2016-06-27,28.68,28.99,28.5,28.57,838645,0
2016-06-28,28.84,28.99,28.59,28.69,1287345,0
2016-06-29,28.84,28.98,28.815,28.87,1095093,0
2016-06-30,28.89,29.13,28.62,29.13,1536154,0
2016-07-01,29.21,29.55,29.21,29.41,675485,0
2016-07-05,29.36,29.65,29.3151,29.6,971128,0
2016-07-06,29.46,29.795,29.46,29.71,1067105,0
2016-07-07,29.67,29.75,29.315,29.36,600853,0
2016-07-08,29.49,29.67,29.33,29.34,1056971,0
2016-07-11,29.35,29.94,29.13,29.87,1049678,0
2016-07-12,29.87,29.9557,29.46,29.51,921524,0
2016-07-13,29.5,29.63,29.45,29.59,647963,0
2016-07-14,29.63,29.76,29.43,29.46,661682,0
2016-07-15,29.51,29.53,29.24,29.34,592581,0
2016-07-18,29.29,29.39,29.24,29.33,431373,0
2016-07-19,29.37,29.74,29.32,29.72,639101,0
2016-07-20,29.7,29.77,29.37,29.46,906138,0
2016-07-21,29.3,29.57,29.23,29.44,537613,0
2016-07-22,29.32,29.65,29.32,29.45,997593,0
2016-07-25,29.45,29.6,29.35,29.37,577586,0
2016-07-26,29.45,29.56,29.25,29.3,917496,0
2016-07-27,29.23,29.455,29.141,29.32,1261720,0
2016-07-28,29.3,29.71,29.27,29.62,669286,0
2016-07-29,29.77,30.05,29.55,30.02,1615556,0
2016-08-01,30,30.05,29.84,30.05,1078616,0
2016-08-02,30.03,30.09,29.61,29.79,1139221,0
2016-08-03,29.73,30.08,29.72,29.95,832469,0
2016-08-04,30.03,30.05,29.71,29.75,773074,0
2016-08-05,29.86,29.97,29.58,29.61,1026951,0
2016-08-08,29.6,29.68,29.41,29.65,1141940,0
2016-08-09,29.65,29.86,29.52,29.85,560489,0
2016-08-10,29.84,29.98,29.75,29.84,530321,0
2016-08-11,29.91,29.965,29.505,29.69,549281,0
2016-08-12,29.69,30.03,29.69,29.78,476487,0
2016-08-15,30.21,30.67,29.95,30,1341574,0
2016-08-16,29.84,30.24,29.56,30.18,993449,0
2016-08-17,30.19,30.28,29.89,30.28,807969,0
2016-08-18,30.09,30.4,30.09,30.37,1140545,0
2016-08-19,30.44,30.44,29.895,30.06,574124,0
2016-08-22,30.08,30.34,29.955,30.22,435553,0
2016-08-23,30.26,30.61,30.24,30.61,736355,0
2016-08-24,30.59,30.64,30.32,30.62,735552,0
2016-08-25,30.52,30.75,30.52,30.63,667582,0
2016-08-26,30.63,30.9,30.41,30.58,979529,0
2016-08-29,30.63,31.12,30.63,30.95,780122,0
2016-08-30,30.86,31.07,30.64,31.06,1114945,0
2016-08-31,31.06,31.32,30.9,31.29,1374727,0
2016-09-01,31.36,31.49,31.06,31.44,997172,0
2016-09-02,31.5,31.83,31.41,31.67,621430,0
2016-09-06,31.71,31.78,31.53,31.77,1018437,0
2016-09-07,31.75,31.905,31.52,31.71,2916996,0
2016-09-08,31.68,31.9,31.57,31.74,1709695,0
2016-09-09,31.51,31.51,30.86,31.04,2119455,0
2016-09-12,31.11,31.16,30.65,30.98,1413166,0
2016-09-13,30.76,30.81,30.09,30.19,768673,0
2016-09-14,30.08,30.22,29.81,29.84,1060239,0
2016-09-15,29.84,30.1,29.69,30.07,697427,0
2016-09-16,30.02,30.46,29.92,30.3,2138195,0
2016-09-19,30.28,30.64,30.235,30.48,667385,0
2016-09-20,30.54,30.655,30.37,30.4,501571,0
2016-09-21,30.45,30.985,30.41,30.83,890100,0
2016-09-22,31.02,31.24,30.85,31.05,962858,0
2016-09-23,30.93,31.15,30.59,31.07,972985,0
2016-09-26,30.96,31.1201,30.81,31.06,1035981,0
2016-09-27,31.2,31.3,30.63,30.68,770665,0
2016-09-28,30.65,30.89,30.57,30.69,689138,0
2016-09-29,30.68,30.8,30.39,30.45,862762,0
2016-09-30,31.35,31.36,30.2,30.22,1230111,0
2016-10-03,30.1,30.46,29.97,30.18,1234716,0
2016-10-04,30.16,30.2,29.58,29.72,771767,0
2016-10-05,29.75,29.915,29.34,29.42,1450798,0
2016-10-06,29.41,29.72,29.16,29.63,761015,0
2016-10-07,29.82,30.1,29.46,29.75,620806,0
2016-10-10,29.84,30.04,29.72,29.77,518796,0
2016-10-11,29.84,29.935,29.55,29.67,615417,0
2016-10-12,29.68,30.19,29.6549,30.17,949281,0
2016-10-13,30.14,30.71,30.09,30.65,991856,0
2016-10-14,30.71,30.7285,30.36,30.46,671266,0
2016-10-17,30.59,30.83,30.51,30.63,1049999,0
2016-10-18,30.82,30.98,30.56,30.61,815958,0
2016-10-19,30.69,30.76,30.54,30.62,600921,0
2016-10-20,30.65,30.82,30.32,30.52,418306,0
2016-10-21,30.4,30.555,30.2112,30.49,384589,0
2016-10-24,30.59,30.93,30.39,30.66,594580,0
2016-10-25,30.62,30.62,30.37,30.43,426834,0
2016-10-26,30.37,30.445,29.85,29.93,656266,0
2016-10-27,29.82,29.85,29.41,29.55,819863,0
2016-10-28,29.62,29.76,29.32,29.41,418392,0
2016-10-31,29.57,30.4,29.525,30.21,779550,0
2016-11-01,30.09,30.11,29.6,29.67,795555,0
2016-11-02,29.62,29.68,29.07,29.08,712447,0
2016-11-03,28.06,29.18,28.04,29,669420,0
2016-11-04,29.05,29.21,28.95,28.99,723404,0
2016-11-07,29.25,29.91,29.23,29.79,887864,0
2016-11-08,29.82,29.88,29.52,29.62,636164,0
2016-11-09,29.22,29.32,28.64,29.17,807747,0
2016-11-10,29.2,29.2,28.52,28.62,937344,0
2016-11-11,28.6,29.06,28.585,28.62,610948,0
2016-11-14,28.64,29.18,28.33,29.09,1076505,0
2016-11-15,29.16,29.34,28.75,28.94,824661,0
2016-11-16,28.9,29.035,28.64,28.93,727962,0
2016-11-17,28.99,29.13,28.83,28.85,514763,0
2016-11-18,28.9,29.2,28.86,29.08,719062,0
2016-11-21,29.22,29.37,28.85,28.87,719149,0
2016-11-22,28.96,29.68,28.96,29.14,1119629,0
2016-11-23,29.01,29.11,28.91,28.99,736160,0
2016-11-25,29,29.42,29,29.31,227013,0
2016-11-28,29.3,29.64,29.22,29.26,527256,0
2016-11-29,29.31,29.58,29.23,29.31,660506,0
2016-11-30,29.12,29.34,29.02,29.08,1359099,0
2016-12-01,28.94,29.26,28.6,28.73,1020767,0
2016-12-02,28.88,29.38,28.72,28.78,1049224,0
2016-12-05,28.92,29.16,28.72,28.86,2920887,0
2016-12-06,28.81,29.15,28.74,29,1758072,0
2016-12-07,29.11,29.39,29.06,29.27,817591,0
2016-12-08,29.13,29.5,29.0946,29.24,1250245,0
2016-12-09,29.18,29.38,29,29.09,1441185,0
2016-12-12,29.03,29.29,28.99,29.29,1884748,0
2016-12-13,29.39,29.74,29.23,29.74,844936,0
2016-12-14,29.72,30.27,29.48,29.53,1187664,0
2016-12-15,29.47,29.78,29.36,29.5,703856,0
2016-12-16,29.74,30.01,29.61,29.86,939425,0
2016-12-19,30.07,30.34,30,30.22,574346,0
2016-12-20,30.13,30.39,30.13,30.25,471949,0
2016-12-21,30.3,30.4697,30.08,30.09,442139,0
2016-12-22,30,30.03,29.74,29.9,556472,0
2016-12-23,30,30.08,29.71,29.84,305269,0
2016-12-27,29.76,29.89,29.67,29.75,390611,0
2016-12-28,29.75,29.78,29.5,29.58,374030,0
2016-12-29,29.55,30.2,29.55,30.14,511858,0
2016-12-30,30.09,30.38,29.93,30.24,679134,0
2017-01-03,30.25,30.44,30.08,30.39,894262,0
2017-01-04,30.5,31.15,30.43,31.02,838956,0
2017-01-05,30.91,31,30.54,30.89,680521,0
2017-01-06,30.79,31.105,30.7,30.74,607802,0
2017-01-09,30.78,30.865,30.4741,30.62,829038,0
2017-01-10,30.62,30.83,30.26,30.37,634659,0
2017-01-11,30.28,30.56,30.25,30.27,582548,0
2017-01-12,30.29,30.38,30.04,30.34,440042,0
2017-01-13,30.335,30.78,30.3,30.73,607694,0
2017-01-17,30.81,30.98,30.7,30.96,579933,0
2017-01-18,30.88,30.98,30.76,30.88,485180,0
2017-01-19,30.76,30.82,30.52,30.61,642694,0
2017-01-20,30.61,30.97,30.51,30.96,595248,0
2017-01-23,30.9,31.39,30.9,31.36,638754,0
2017-01-24,31.27,31.49,31.15,31.47,670814,0
2017-01-25,31.47,31.6,31.39,31.58,857441,0
2017-01-26,31.62,31.66,31.295,31.38,798939,0
2017-01-27,31.48,31.48,31.07,31.22,569218,0
2017-01-30,31.22,31.22,30.69,30.72,448105,0
2017-01-31,30.78,31.09,30.71,30.84,428762,0
2017-02-01,30.85,31.16,30.665,30.74,595950,0
2017-02-02,30.69,30.745,30.48,30.62,526718,0
2017-02-03,30.8,31.0686,30.71,30.93,321239,0
2017-02-06,30.9,30.975,30.72,30.82,256753,0
2017-02-07,30.89,31.025,30.695,30.79,420556,0
2017-02-08,30.9,31.03,30.77,30.8,405013,0
2017-02-09,30.83,30.96,30.68,30.73,420635,0
2017-02-10,30.7,30.87,30.65,30.75,1112409,0
2017-02-13,30.85,30.85,30.58,30.67,357394,0
2017-02-14,30.58,30.62,30.445,30.51,405761,0
2017-02-15,30.37,30.81,30.2,30.69,812115,0
2017-02-16,31,31.49,30.94,31.23,775653,0
2017-02-17,31.19,31.32,30.895,31.22,432368,0
2017-02-21,31.22,31.72,31.22,31.62,474106,0
2017-02-22,31.63,31.66,31.25,31.46,467388,0
2017-02-23,31.54,31.55,31.28,31.51,727001,0
2017-02-24,31.49,31.67,31.37,31.63,370908,0
2017-02-27,31.53,32.02,31.53,31.97,636919,0
2017-02-28,31.88,31.88,31.19,31.26,976898,0
2017-03-01,31.14,31.615,31.11,31.43,676904,0
2017-03-02,31.4,31.4,31.07,31.12,313634,0
2017-03-03,31.04,31.16,30.76,31.16,402122,0
2017-03-06,31.07,31.15,30.9,31.1,412304,0
2017-03-07,31.02,31.2,30.91,31.16,596240,0
2017-03-08,30.97,31.15,30.93,31.1,1099441,0
2017-03-09,31.14,31.26,30.483,30.59,639290,0
2017-03-10,30.82,30.91,30.34,30.7,573574,0
2017-03-13,30.68,30.815,30.425,30.57,624977,0
2017-03-14,30.42,30.61,30.3,30.53,414002,0
2017-03-15,30.62,31.32,30.535,31.12,690870,0
2017-03-16,31.16,31.405,31.12,31.14,896518,0
2017-03-17,31.15,31.39,31.07,31.34,748434,0
2017-03-20,31.33,31.41,31.18,31.33,268719,0
2017-03-21,31.37,31.49,30.96,31.09,784349,0
2017-03-22,31.19,31.37,31.02,31.29,508535,0
2017-03-23,31.23,31.6,31.21,31.38,502035,0
2017-03-24,31.36,31.56,31.355,31.48,384209,0
2017-03-27,31.46,31.55,30.97,31.3,651112,0
2017-03-28,31.34,31.38,31.085,31.17,755869,0
2017-03-29,31.14,31.47,30.96,31.46,536072,0
2017-03-30,31.37,31.41,31.03,31.27,1604433,0
2017-03-31,31.24,31.34,31.08,31.22,631559,0
2017-04-03,31.2,31.31,31.13,31.22,549858,0
2017-04-04,31.18,31.295,31.03,31.26,618093,0
2017-04-05,31.34,31.555,31.2,31.42,691288,0
2017-04-06,31.37,31.79,31.27,31.66,541988,0
2017-04-07,31.71,31.86,31.59,31.64,327201,0
2017-04-10,31.66,32.08,31.59,32.02,461036,0
2017-04-11,32.06,32.29,31.89,32.28,387230,0
2017-04-12,32.31,32.45,32.14,32.25,470755,0
2017-04-13,32.29,32.3,31.95,32.01,391522,0
2017-04-17,32.12,32.51,32.09,32.51,603881,0
2017-04-18,32.46,32.46,32.105,32.34,443068,0
2017-04-19,32.33,32.43,32.27,32.37,479466,0
2017-04-20,32.38,32.47,32.03,32.42,534721,0
2017-04-21,32.33,32.47,32.175,32.34,537763,0
2017-04-24,32.51,32.51,31.75,31.97,597312,0
2017-04-25,31.96,32.21,31.94,32.1,510740,0
2017-04-26,32.1,32.13,31.9,31.98,317534,0
2017-04-27,32.05,32.2,31.87,32.04,331657,0
2017-04-28,32,32,31.7399,31.99,500256,0
2017-05-01,32.03,32.09,31.82,32.09,412908,0
2017-05-02,32.06,32.14,31.77,31.87,482605,0
2017-05-03,32,32.04,31.27,31.49,453617,0
2017-05-04,31.39,31.57,30.62,31.5,593592,0
2017-05-05,31.57,31.79,31.32,31.49,454446,0
2017-05-08,31.47,31.55,31.12,31.24,833009,0
2017-05-09,31.27,31.34,31.11,31.31,897255,0
2017-05-10,31.29,31.58,31.2,31.32,785074,0
2017-05-11,31.23,31.34,30.8,30.99,765996,0
2017-05-12,30.96,31.0125,30.705,30.73,542746,0
2017-05-15,30.81,30.94,30.63,30.68,1146855,0
2017-05-16,30.68,30.73,30.46,30.5,1077955,0
2017-05-17,30.5,30.87,30.5,30.77,585842,0
2017-05-18,30.75,31.03,30.68,30.86,785613,0
2017-05-19,30.81,31.14,30.74,31,596707,0
2017-05-22,31.05,31.125,30.96,30.98,618534,0
2017-05-23,31.12,31.39,31,31.26,364422,0
2017-05-24,31.31,31.48,31.27,31.37,403215,0
2017-05-25,31.4,31.46,31.1,31.17,484829,0
2017-05-26,31.14,31.33,31.12,31.22,388566,0
2017-05-30,31.25,31.32,31.12,31.28,352277,0
2017-05-31,31.27,31.48,31.01,31.12,966051,0
2017-06-01,31.09,31.39,30.92,31.34,630777,0
2017-06-02,31.45,31.88,31.38,31.83,728573,0
2017-06-05,31.8,31.82,31.465,31.51,466090,0
2017-06-06,31.55,31.57,31.23,31.35,325898,0
2017-06-07,31.35,31.48,31.16,31.4,457250,0
2017-06-08,31.37,31.52,31.14,31.36,570237,0
2017-06-09,31.4,31.76,31.27,31.69,781631,0
2017-06-12,31.67,31.9752,31.6175,31.89,830306,0
2017-06-13,31.91,31.995,31.77,31.98,816444,0
2017-06-14,32.08,32.18,31.83,31.99,654700,0
2017-06-15,31.9,31.96,31.805,31.88,449031,0
2017-06-16,31.98,31.98,31.6,31.67,985611,0
2017-06-19,31.72,31.825,31.65,31.77,434692,0
2017-06-20,31.79,31.89,31.44,31.69,450240,0
2017-06-21,31.67,31.72,31.26,31.46,396905,0
2017-06-22,31.4,31.71,31.32,31.53,538628,0
2017-06-23,31.52,32.11,31.52,32.07,896519,0
2017-06-26,32.14,32.17,31.83,31.97,457859,0
2017-06-27,31.89,31.91,31.69,31.79,500308,0
2017-06-28,31.93,32,31.77,31.87,475789,0
2017-06-29,31.78,31.78,31.29,31.62,506556,0
2017-06-30,31.77,31.77,31.35,31.6,970168,0
2017-07-03,31.69,32.23,31.68,32.16,304336,0
2017-07-05,32.17,32.17,31.8652,31.91,549323,0
2017-07-06,31.85,31.88,31.18,31.29,605939,0
2017-07-07,31.29,31.47,31.14,31.47,523730,0
2017-07-10,31.47,31.5,31.01,31.03,387909,0
2017-07-11,31.05,31.05,30.815,31.03,420543,0
2017-07-12,31.22,31.655,31.22,31.53,490528,0
2017-07-13,31.58,31.58,31.385,31.51,412826,0
2017-07-14,31.67,31.781,31.65,31.71,370017,0
2017-07-17,31.72,31.92,31.631,31.81,270752,0
2017-07-18,31.86,31.965,31.72,31.74,278206,0
2017-07-19,31.77,32.32,31.76,32.32,542198,0
2017-07-20,32.32,32.35,31.92,31.92,336512,0
2017-07-21,32,32.05,31.69,31.82,283615,0
2017-07-24,31.85,32,31.65,31.69,360996,0
2017-07-25,31.41,31.9,31.225,31.58,824471,0
2017-07-26,31.57,31.69,31.44,31.48,438663,0
2017-07-27,31.44,31.56,31.25,31.56,535266,0
2017-07-28,31.56,31.605,31.405,31.59,297308,0
2017-07-31,31.68,31.68,31.35,31.58,567667,0
2017-08-01,31.67,31.92,31.54,31.82,436924,0
2017-08-02,31.77,31.82,31.515,31.59,356685,0
2017-08-03,31.58,31.58,31.03,31.1,492110,0
2017-08-04,31.03,31.25,30.95,31.13,580278,0
2017-08-07,31.12,31.12,30.875,31.05,384901,0
2017-08-08,31.03,31.06,30.71,30.82,459937,0
2017-08-09,30.86,30.87,30.6044,30.67,583571,0
2017-08-10,30.58,30.705,30.51,30.56,404855,0
2017-08-11,30.38,30.53,30.2432,30.45,925458,0
2017-08-14,30.55,30.81,30.51,30.56,547338,0
2017-08-15,30.55,30.56,30.14,30.45,1345771,0
2017-08-16,30.46,30.71,30.39,30.56,684466,0
2017-08-17,30.52,30.71,30.435,30.44,486298,0
2017-08-18,30.33,30.36,30.1,30.32,487919,0
2017-08-21,30.36,30.49,30.33,30.43,298760,0
2017-08-22,30.43,30.59,30.33,30.47,426254,0
2017-08-23,30.39,30.44,30.19,30.35,470299,0
2017-08-24,30.37,30.48,30.26,30.33,787443,0
2017-08-25,30.42,30.56,30.205,30.44,911901,0
2017-08-28,30.47,30.53,30.13,30.29,584727,0
2017-08-29,30.21,30.33,30.11,30.24,580951,0
2017-08-30,30.23,30.48,30.08,30.42,613757,0
2017-08-31,30.45,31.005,30.45,30.94,598052,0
2017-09-01,30.97,31.04,30.83,30.86,399234,0
2017-09-05,30.86,30.9,30.65,30.77,444250,0
2017-09-06,30.86,31.01,30.81,30.85,359464,0
2017-09-07,30.89,30.96,30.82,30.9,462736,0
2017-09-08,30.86,31,30.82,30.88,594042,0
2017-09-11,30.98,30.98,30.85,30.95,990378,0
2017-09-12,30.95,31.005,30.8,30.94,1178705,0
2017-09-13,30.94,31.02,30.45,30.49,815927,0
2017-09-14,30.46,30.715,30.37,30.7,576935,0
2017-09-15,30.57,30.76,30.43,30.75,820097,0
2017-09-18,30.72,30.82,30.16,30.4,945888,0
2017-09-19,30.4,30.43,30.18,30.26,750334,0
2017-09-20,30.33,30.39,29.94,30.35,789649,0
2017-09-21,30.36,30.45,30.13,30.24,502977,0
2017-09-22,30.25,30.44,29.92,30.06,761808,0
2017-09-25,30.13,30.31,30.07,30.14,976335,0
2017-09-26,30.16,30.46,30.05,30.37,562812,0
2017-09-27,30.33,30.37,30.075,30.36,426117,0
2017-09-28,30.38,30.39,30.11,30.37,501714,0
2017-09-29,30.3,30.53,30.285,30.4,605429,0
2017-10-02,30.42,30.52,30.155,30.35,529984,0
2017-10-03,30.35,30.4,30.22,30.29,374610,0
2017-10-04,30.33,30.67,30.3,30.6,580622,0
2017-10-05,30.64,30.87,30.59,30.8,520324,0
2017-10-06,30.65,30.65,30.42,30.5,439671,0
2017-10-09,30.5,30.63,30.49,30.53,203053,0
2017-10-10,30.59,30.79,30.4,30.54,296914,0
2017-10-11,30.52,30.66,30.44,30.49,290257,0
2017-10-12,30.49,30.6,30.4,30.6,731682,0
2017-10-13,30.77,30.77,30.45,30.5,369568,0
2017-10-16,30.49,30.55,30.25,30.29,324746,0
2017-10-17,30.2,30.41,30.03,30.06,524371,0
2017-10-18,30.01,30.17,29.99,30.14,711068,0
2017-10-19,30.17,30.17,29.98,30.01,615875,0
2017-10-20,30.02,30.11,29.75,30,719846,0
2017-10-23,29.96,30.15,29.92,29.99,647172,0
2017-10-24,29.89,30.06,29.8,29.98,904790,0
2017-10-25,30.02,30.365,29.645,30,743364,0
2017-10-26,29.99,30.07,29.73,29.8,1018311,0
2017-10-27,29.88,30.23,29.84,30.2,624283,0
2017-10-30,30.095,30.12,29.89,29.95,664744,0
2017-10-31,30.08,30.14,29.82,30.05,822927,0
2017-11-01,30.12,30.2,29.95,30.13,474549,0
2017-11-02,30.13,30.455,30.12,30.3,437852,0
2017-11-03,30.16,30.28,29.98,30.07,419269,0
2017-11-06,30.12,30.43,30.12,30.36,302755,0
2017-11-07,30.3,30.52,30.24,30.28,317866,0
2017-11-08,30.25,30.49,30.16,30.48,494061,0
2017-11-09,30.37,30.59,30.22,30.31,433286,0
2017-11-10,30.22,30.54,30.22,30.37,534310,0
