Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.074,31.843,30.918,31.721,400564,0
2005-02-28,31.783,32.012,31.403,31.746,306431,0
2005-03-01,32.021,33.008,31.615,32.833,635984,0
2005-03-02,32.79,33.171,32.533,32.967,467640,0
2005-03-03,32.985,33.22,32.621,33.079,355780,0
2005-03-04,33.237,33.981,33.025,33.768,488137,0
2005-03-07,33.725,34.105,33.557,33.935,362918,0
2005-03-08,33.815,33.917,33.247,33.432,676709,0
2005-03-09,34.174,34.174,33.283,33.496,418200,0
2005-03-10,33.591,33.591,33.143,33.22,521349,0
2005-03-11,33.143,33.396,32.857,33.051,310375,0
2005-03-14,32.958,33.53,32.921,33.469,258861,0
2005-03-15,33.459,33.768,33.265,33.414,429782,0
2005-03-16,33.229,33.371,32.985,33.229,360823,0
2005-03-17,33.396,33.76,33.171,33.644,416647,0
2005-03-18,33.644,34.138,33.487,33.962,784680,0
2005-03-21,33.797,33.989,33.523,33.634,426239,0
2005-03-22,33.53,33.849,33.051,33.143,340591,0
2005-03-23,33.134,33.265,32.48,32.533,466080,0
2005-03-24,32.647,32.762,32.488,32.621,399840,0
2005-03-28,32.808,32.875,32.514,32.604,403849,0
2005-03-29,32.497,32.664,31.977,32.072,359211,0
2005-03-30,32.196,32.839,32.144,32.839,372163,0
2005-03-31,32.885,32.939,32.444,32.595,420242,0
2005-04-01,32.921,32.929,31.792,31.862,428598,0
2005-04-04,31.977,32.153,31.615,32.047,467907,0
2005-04-05,31.896,32.542,31.896,32.249,476380,0
2005-04-06,32.391,32.647,32.118,32.206,475128,0
2005-04-07,32.223,32.409,31.958,32.038,481647,0
2005-04-08,31.887,32.1,31.588,31.834,525746,0
2005-04-11,32.012,32.012,31.348,31.429,334637,0
2005-04-12,31.339,32.232,30.961,32.169,477732,0
2005-04-13,32.259,32.259,31.182,31.339,385011,0
2005-04-14,31.297,31.403,30.45,30.45,450630,0
2005-04-15,29.787,29.885,27.897,28.134,3365465,0
2005-04-18,28.587,30.061,28.32,29.859,1301152,0
2005-04-19,29.831,30.236,29.618,29.876,685428,0
2005-04-20,30.006,30.006,29.106,29.115,814767,0
2005-04-21,29.292,29.569,28.878,29.327,749354,0
2005-04-22,29.319,29.319,28.066,28.25,653554,0
2005-04-25,28.25,28.293,28.093,28.207,835782,0
2005-04-26,28.049,28.339,27.667,27.711,792602,0
2005-04-27,27.599,28.293,27.086,28.207,1048475,0
2005-04-28,28.233,28.241,27.685,27.897,520189,0
2005-04-29,27.783,28.357,27.633,28.357,399856,0
2005-05-02,28.497,28.711,28.189,28.693,629954,0
2005-05-03,28.56,28.772,28.207,28.394,247003,0
2005-05-04,28.411,28.956,28.311,28.859,244711,0
2005-05-05,29.045,29.045,28.339,28.621,386605,0
2005-05-06,28.878,28.984,28.514,28.754,247590,0
2005-05-09,28.64,28.932,28.269,28.385,381171,0
2005-05-10,28.303,28.488,28.093,28.144,253444,0
2005-05-11,28.093,28.47,27.854,28.427,213516,0
2005-05-12,28.385,28.719,28.385,28.612,459034,0
2005-05-13,28.55,28.693,28.1,28.46,262275,0
2005-05-16,28.604,29.398,28.42,29.389,307254,0
2005-05-17,29.485,29.586,29.133,29.513,396836,0
2005-05-18,29.662,30.846,29.485,30.846,571725,0
2005-05-19,30.563,30.725,29.955,30.406,601682,0
2005-05-20,30.459,30.459,29.885,30.202,565685,0
2005-05-23,30.193,30.279,30.07,30.096,340946,0
2005-05-24,29.812,30.123,29.662,30.034,511722,0
2005-05-25,29.928,29.928,29.327,29.459,217927,0
2005-05-26,29.425,29.971,29.425,29.84,106259,0
2005-05-27,29.569,29.997,29.485,29.84,85446,0
2005-05-31,29.867,29.928,29.618,29.698,415956,0
2005-06-01,29.643,30.459,29.601,30.159,259717,0
2005-06-02,30.298,30.325,29.988,30.114,346359,0
2005-06-03,30.07,30.176,29.441,29.45,283457,0
2005-06-06,29.345,29.679,29.178,29.643,360436,0
2005-06-07,29.577,29.988,29.559,29.688,260029,0
2005-06-08,29.707,29.795,29.319,29.503,332974,0
2005-06-09,29.336,29.485,29.133,29.441,436003,0
2005-06-10,29.249,29.407,29.027,29.124,461461,0
2005-06-13,29.045,29.072,28.56,28.823,559836,0
2005-06-14,28.84,28.84,27.864,28.47,756461,0
2005-06-15,28.523,28.578,28.25,28.411,628439,0
2005-06-16,28.612,28.612,28.277,28.357,371385,0
2005-06-17,28.523,28.523,28.181,28.367,586293,0
2005-06-20,28.259,28.569,28.25,28.523,284061,0
2005-06-21,28.367,28.693,28.357,28.445,228703,0
2005-06-22,28.514,28.868,28.375,28.796,647848,0
2005-06-23,28.728,28.956,28.058,28.1,367649,0
2005-06-24,28.021,28.311,27.845,28.207,3095660,0
2005-06-27,28.189,28.781,28.004,28.719,378463,0
2005-06-28,28.781,29.503,28.532,29.433,520691,0
2005-06-29,29.354,29.698,29.284,29.662,378984,0
2005-06-30,29.707,30.554,29.635,29.653,409801,0
2005-07-01,30.678,32.038,30.415,31.684,1358348,0
2005-07-05,31.783,32.047,31.596,31.94,539408,0
2005-07-06,31.994,32.029,31.588,31.783,698989,0
2005-07-07,31.783,32.355,31.65,32.337,489884,0
2005-07-08,32.259,33.051,32.241,33.051,466394,0
2005-07-11,33.061,33.926,32.523,33.051,632174,0
2005-07-12,33.017,33.751,32.894,33.549,341842,0
2005-07-13,33.591,33.591,32.885,33.114,295440,0
2005-07-14,32.929,33.088,32.337,32.691,280431,0
2005-07-15,32.672,33.187,32.672,33.025,270935,0
2005-07-18,32.985,32.985,32.329,32.488,224131,0
2005-07-19,32.488,32.912,32.144,32.313,232560,0
2005-07-20,32.268,33.033,32.268,33.033,230588,0
2005-07-21,33.088,33.459,31.394,31.843,646725,0
2005-07-22,31.765,31.853,31.228,31.313,900513,0
2005-07-25,31.253,31.783,31.253,31.465,557570,0
2005-07-26,31.482,31.552,31.145,31.253,230246,0
2005-07-27,31.297,31.297,30.811,30.899,339292,0
2005-07-28,30.828,31.016,30.599,30.706,234712,0
2005-07-29,30.608,30.775,30.406,30.459,320230,0
2005-08-01,30.519,30.669,30.006,30.051,356640,0
2005-08-02,30.015,30.141,29.911,30.141,581046,0
2005-08-03,30.096,30.59,30.042,30.527,371375,0
2005-08-04,30.669,30.688,30.325,30.599,513999,0
2005-08-05,30.678,30.733,30.228,30.379,631199,0
2005-08-08,30.236,30.66,30.236,30.316,473650,0
2005-08-09,30.36,30.36,29.988,29.997,352599,0
2005-08-10,30.07,30.406,30.015,30.245,201974,0
2005-08-11,30.141,30.82,30.141,30.765,255729,0
2005-08-12,30.59,30.688,30.545,30.59,342839,0
2005-08-15,30.59,30.836,30.537,30.59,152283,0
2005-08-16,30.636,30.636,30.07,30.123,241233,0
2005-08-17,30.193,30.288,29.92,30.006,307239,0
2005-08-18,29.997,30.061,29.635,29.928,162283,0
2005-08-19,29.787,30.078,29.77,29.936,190408,0
2005-08-22,29.997,30.159,29.936,30.15,107714,0
2005-08-23,30.159,30.159,29.955,30.006,466269,0
2005-08-24,30.015,30.015,29.725,29.795,277263,0
2005-08-25,29.849,29.92,29.707,29.885,137533,0
2005-08-26,29.753,29.903,29.133,29.186,399589,0
2005-08-29,29.133,29.133,28.683,28.984,265699,0
2005-08-30,28.922,29.196,28.772,29.133,268441,0
2005-08-31,29.407,29.964,29.389,29.964,425605,0
2005-09-01,29.964,30.811,29.859,30.678,416409,0
2005-09-02,30.678,30.706,30.096,30.334,155820,0
2005-09-06,30.176,30.58,30.176,30.545,175886,0
2005-09-07,30.545,30.545,29.894,29.928,278460,0
2005-09-08,29.928,30.015,29.653,29.795,535637,0
2005-09-09,29.885,29.885,29.541,29.778,238521,0
2005-09-12,29.653,29.812,29.485,29.688,202803,0
2005-09-13,29.513,29.778,28.868,28.974,209001,0
2005-09-14,29.089,29.249,28.523,28.647,149913,0
2005-09-15,28.805,28.805,28.329,28.56,293111,0
2005-09-16,29.301,30.298,29.265,30.193,693582,0
2005-09-19,30.051,30.316,30.015,30.078,330764,0
2005-09-20,30.141,30.369,29.725,29.753,397551,0
2005-09-21,29.717,29.753,29.133,29.522,349579,0
2005-09-22,29.559,29.559,29.115,29.292,185249,0
2005-09-23,29.336,29.802,29.133,29.707,261060,0
2005-09-26,29.84,30.159,29.84,29.997,315880,0
2005-09-27,29.997,30.105,29.867,30.015,276863,0
2005-09-28,30.015,30.078,29.643,29.778,370471,0
2005-09-29,29.761,30.087,29.734,29.997,217638,0
2005-09-30,29.936,30.133,29.795,30.051,180982,0
2005-10-03,29.928,30.459,29.928,30.406,157131,0
2005-10-04,30.519,30.545,29.859,29.903,259794,0
2005-10-05,29.84,30.166,29.577,29.618,329650,0
2005-10-06,29.635,29.876,28.878,29.089,293598,0
2005-10-07,29.133,29.345,28.683,28.745,415772,0
2005-10-10,28.745,28.754,28.259,28.523,383077,0
2005-10-11,28.56,28.56,27.864,28.117,510854,0
2005-10-12,28.117,28.445,28.013,28.293,312012,0
2005-10-13,28.311,29.133,28.162,29.045,405783,0
2005-10-14,29.045,29.761,28.956,29.577,209297,0
2005-10-17,29.503,29.787,29.097,29.222,324220,0
2005-10-18,29.213,29.301,29.124,29.186,440937,0
2005-10-19,29.802,32.664,29.802,32.647,1677173,0
2005-10-20,32.533,32.647,32.029,32.206,734235,0
2005-10-21,32.169,32.568,32.1,32.504,476393,0
2005-10-24,32.504,33.54,32.47,33.496,442173,0
2005-10-25,33.338,33.557,33.088,33.371,552941,0
2005-10-26,33.194,33.432,33.194,33.309,301780,0
2005-10-27,33.179,33.514,33.105,33.338,313118,0
2005-10-28,33.265,33.962,33.247,33.88,331484,0
2005-10-31,33.962,34.236,33.672,33.805,428372,0
2005-11-01,33.617,33.815,33.506,33.68,424066,0
2005-11-02,33.626,34.279,33.626,34.279,208049,0
2005-11-03,34.326,34.326,33.626,33.725,469930,0
2005-11-04,33.696,34.262,33.617,34.199,555655,0
2005-11-07,33.849,34.06,33.237,33.856,653071,0
2005-11-08,33.725,33.9,33.371,33.778,260821,0
2005-11-09,33.856,33.9,33.53,33.815,212615,0
2005-11-10,33.839,33.935,33.478,33.778,337275,0
2005-11-11,33.653,34.199,33.478,34.138,191881,0
2005-11-14,34.008,34.155,33.274,34.155,485559,0
2005-11-15,34.174,34.227,33.805,34.018,432018,0
2005-11-16,33.944,34.088,33.778,33.815,188854,0
2005-11-17,33.953,34.13,33.768,34.096,246128,0
2005-11-18,33.9,34.033,33.557,33.962,483875,0
2005-11-21,33.971,34.317,33.805,34.262,250621,0
2005-11-22,34.298,34.298,33.871,33.999,244488,0
2005-11-23,33.926,34.298,33.926,34.078,173334,0
2005-11-25,34.164,34.164,33.617,33.831,112222,0
2005-11-28,34.033,34.068,33.653,33.662,205190,0
2005-11-29,33.797,33.989,33.573,33.742,223360,0
2005-11-30,33.76,33.917,33.328,33.514,491194,0
2005-12-01,33.549,33.626,33.319,33.626,341415,0
2005-12-02,33.459,33.469,32.875,33.105,260802,0
2005-12-05,33.194,33.319,32.7,32.857,273049,0
2005-12-06,32.921,33.291,32.798,33.025,242257,0
2005-12-07,32.885,33.07,32.161,32.373,280064,0
2005-12-08,32.268,32.657,32.038,32.223,152283,0
2005-12-09,32.223,32.444,32.144,32.223,241346,0
2005-12-12,32.206,32.382,32.127,32.161,295243,0
2005-12-13,32.092,32.743,32.054,32.743,306174,0
2005-12-14,32.452,33.328,32.444,33.001,497270,0
2005-12-15,33.237,33.237,32.657,32.798,351058,0
2005-12-16,33.033,33.291,32.595,32.798,362008,0
2005-12-19,32.717,32.825,32.259,32.345,279327,0
2005-12-20,32.365,33.171,32.232,32.373,218488,0
2005-12-21,32.604,32.621,32.169,32.542,387841,0
2005-12-22,32.568,32.595,32.118,32.428,107214,0
2005-12-23,32.305,32.55,32.305,32.48,103305,0
2005-12-27,32.664,32.833,32.355,32.355,216958,0
2005-12-28,32.428,32.743,32.072,32.523,277292,0
2005-12-29,32.708,32.967,32.365,32.409,193247,0
2005-12-30,32.461,32.488,31.931,32.214,169554,0
2006-01-03,32.223,32.958,32.161,32.753,364675,0
2006-01-04,32.875,33.171,32.576,32.734,352585,0
2006-01-05,32.664,32.717,32.48,32.621,123005,0
2006-01-06,32.743,33.079,32.365,32.514,225951,0
2006-01-09,32.595,32.657,32.4,32.576,267522,0
2006-01-10,32.533,33.017,32.533,33.017,202332,0
2006-01-11,33.033,33.265,32.816,33.008,183852,0
2006-01-12,32.948,33.061,32.278,32.435,194065,0
2006-01-13,32.903,33.346,32.78,32.867,552131,0
2006-01-17,32.929,32.929,32.4,32.461,321477,0
2006-01-18,32.268,32.7,32.054,32.4,147766,0
2006-01-19,32.373,32.542,32.012,32.072,238461,0
2006-01-20,32.179,32.188,31.736,31.746,262750,0
2006-01-23,31.931,31.931,31.498,31.615,198466,0
2006-01-24,31.561,31.896,31.552,31.81,192754,0
2006-01-25,31.994,32.135,31.632,31.968,422290,0
2006-01-26,31.94,32.78,31.879,32.647,502930,0
2006-01-27,32.558,33.824,32.514,33.179,558400,0
2006-01-30,33.247,33.634,32.621,32.771,287733,0
2006-01-31,32.576,32.867,31.922,32.586,345633,0
2006-02-01,32.55,32.894,32.452,32.48,271669,0
2006-02-02,32.286,32.595,31.887,32.082,111689,0
2006-02-03,31.94,32.092,31.834,32.072,186220,0
2006-02-06,31.862,32.558,30.998,31.016,371618,0
2006-02-07,31.103,31.421,30.75,31.348,308559,0
2006-02-08,31.313,31.561,31.049,31.272,258189,0
2006-02-09,31.339,31.446,30.988,31.163,271682,0
2006-02-10,31.279,31.49,31.033,31.49,145780,0
2006-02-13,31.339,31.58,30.98,31.128,218594,0
2006-02-14,31.209,31.339,31.12,31.313,135052,0
2006-02-15,31.163,31.57,31.136,31.561,113688,0
2006-02-16,31.473,31.765,31.465,31.49,96859,0
2006-02-17,31.429,31.482,31.172,31.339,131885,0
2006-02-21,31.289,31.58,31.243,31.544,183072,0
2006-02-22,31.596,32.435,31.596,32.278,220121,0
2006-02-23,32.355,32.857,32.169,32.223,205497,0
2006-02-24,32.329,32.816,32.054,32.682,353503,0
2006-02-27,32.664,33.124,32.664,33.042,225163,0
2006-02-28,32.967,33.768,32.903,33.274,394089,0
2006-03-01,33.377,33.386,32.885,33.201,308214,0
2006-03-02,33.114,33.423,33.114,33.414,149352,0
2006-03-03,33.291,33.377,32.452,32.55,262140,0
2006-03-06,32.514,32.514,32.153,32.241,115499,0
2006-03-07,32.232,32.373,32.092,32.365,117236,0
2006-03-08,32.135,32.452,32.135,32.296,115169,0
2006-03-09,32.355,32.452,31.87,31.896,124986,0
2006-03-10,32.127,32.753,31.94,32.682,157299,0
2006-03-13,32.833,33.283,32.825,33.079,264100,0
2006-03-14,33.194,33.414,32.912,33.3,251194,0
2006-03-15,33.3,33.3,32.894,33.237,174130,0
2006-03-16,33.386,33.487,33.042,33.338,208354,0
2006-03-17,33.441,33.768,33.201,33.76,296192,0
2006-03-20,33.68,34.952,33.68,34.881,850307,0
2006-03-21,34.952,34.952,34.482,34.628,924241,0
2006-03-22,34.652,34.765,34.236,34.609,587410,0
2006-03-23,34.609,34.609,33.935,34.13,238023,0
2006-03-24,33.944,34.182,33.805,34.138,200536,0
2006-03-27,34.051,34.088,33.778,34.041,104216,0
2006-03-28,34.13,34.636,33.768,34.343,298568,0
2006-03-29,34.254,34.609,34.182,34.609,154072,0
2006-03-30,34.501,34.636,34.164,34.254,185690,0
2006-03-31,34.164,34.609,33.9,34.033,327691,0
2006-04-03,33.653,33.849,32.708,32.753,562930,0
2006-04-04,32.664,33.001,32.657,32.857,386825,0
2006-04-05,32.977,33.033,32.825,32.967,549479,0
2006-04-06,33.001,33.001,32.753,32.912,117893,0
2006-04-07,33.025,33.088,32.717,32.857,324708,0
2006-04-10,32.857,33.017,32.734,32.929,151392,0
2006-04-11,32.825,32.977,32.647,32.833,207349,0
2006-04-12,32.833,32.903,32.48,32.542,218991,0
2006-04-13,32.621,32.948,32.444,32.948,354849,0
2006-04-17,33.017,33.247,32.639,32.664,268797,0
2006-04-18,33.805,35.472,33.582,35.005,1993173,0
2006-04-19,35.005,36.857,34.863,36.107,1218677,0
2006-04-20,35.323,35.693,34.872,35.25,1026400,0
2006-04-21,35.314,35.401,35.1,35.314,289562,0
2006-04-24,35.314,35.314,34.855,35.137,335207,0
2006-04-25,35.26,35.278,35.064,35.146,332322,0
2006-04-26,35.26,35.965,35.146,35.463,268223,0
2006-04-27,35.357,35.463,35.172,35.331,449854,0
2006-04-28,35.199,35.331,34.997,35.023,488193,0
2006-05-01,34.997,35.056,34.628,34.678,531098,0
2006-05-02,34.463,34.702,34.199,34.636,595381,0
2006-05-03,34.678,34.821,34.552,34.702,293064,0
2006-05-04,34.737,34.811,34.619,34.695,331026,0
2006-05-05,34.872,34.906,34.544,34.863,215482,0
2006-05-08,34.888,34.924,34.67,34.765,202512,0
2006-05-09,34.803,34.828,34.562,34.811,274184,0
2006-05-10,34.828,34.828,34.609,34.695,212969,0
2006-05-11,34.846,34.863,34.218,34.501,366517,0
2006-05-12,34.482,34.821,34.317,34.719,247867,0
2006-05-15,34.59,35.146,34.59,34.838,294163,0
2006-05-16,34.989,35.166,34.746,35.056,261859,0
2006-05-17,34.942,34.942,34.208,34.518,490559,0
2006-05-18,34.737,34.855,34.123,34.208,193903,0
2006-05-19,34.19,34.755,34.155,34.413,218238,0
2006-05-22,34.254,34.784,33.989,34.609,228416,0
2006-05-23,34.915,35.26,34.628,34.628,244054,0
2006-05-24,34.702,34.952,34.105,34.619,265455,0
2006-05-25,34.821,34.979,34.308,34.934,176357,0
2006-05-26,35.146,35.226,34.784,35.181,158303,0
2006-05-30,35.234,35.242,34.746,34.828,146051,0
2006-05-31,35.005,35.268,34.765,35.268,217025,0
2006-06-01,35.268,35.577,35.056,35.577,168761,0
2006-06-02,35.744,36.198,35.519,36.117,311483,0
2006-06-05,36.198,36.275,34.897,34.97,271498,0
2006-06-06,34.915,35.339,34.164,34.711,457472,0
2006-06-07,34.811,35.519,34.628,35.074,264719,0
2006-06-08,35.013,35.25,34.501,35.208,184782,0
2006-06-09,35.26,35.542,34.881,35.5,345745,0
2006-06-12,35.534,35.754,34.881,34.881,273059,0
2006-06-13,34.915,35.128,34.289,34.352,234283,0
2006-06-14,34.352,34.518,33.662,33.971,259621,0
2006-06-15,34.105,34.289,33.768,34.096,356202,0
2006-06-16,34.13,34.271,33.962,34.041,298341,0
2006-06-19,33.989,34.218,33.354,33.487,218316,0
2006-06-20,33.346,33.506,33.22,33.247,215147,0
2006-06-21,33.3,33.871,33.152,33.478,283426,0
2006-06-22,33.6,33.6,33.001,33.134,433522,0
2006-06-23,32.958,33.105,32.278,32.452,775306,0
2006-06-26,32.305,32.664,32.305,32.664,904956,0
2006-06-27,32.743,33.033,32.523,32.586,559227,0
2006-06-28,32.753,32.948,32.595,32.79,246902,0
2006-06-29,32.958,33.688,32.743,33.653,238312,0
2006-06-30,33.557,33.617,33.338,33.469,409654,0
2006-07-03,33.549,33.89,33.338,33.89,119375,0
2006-07-05,33.68,33.715,33.478,33.626,254009,0
2006-07-06,33.733,33.856,33.338,33.549,105635,0
2006-07-07,33.573,33.871,33.338,33.386,122423,0
2006-07-10,33.549,33.787,33.362,33.696,98004,0
2006-07-11,33.573,33.6,32.912,33.247,181226,0
2006-07-12,33.105,33.354,32.939,33.033,167199,0
2006-07-13,33.001,33.187,32.533,32.576,140749,0
2006-07-14,32.613,32.839,32.409,32.452,189112,0
2006-07-17,32.409,33.291,32.409,33.194,288884,0
2006-07-18,33.3,33.338,32.488,32.921,315944,0
2006-07-19,33.042,33.917,33.042,33.688,241260,0
2006-07-20,34.765,36.374,34.765,35.906,1340752,0
2006-07-21,35.491,35.491,34.317,34.897,534682,0
2006-07-24,35.039,35.87,34.838,35.217,418084,0
2006-07-25,34.962,35.675,34.962,35.374,202805,0
2006-07-26,35.472,36.037,35.314,35.931,377573,0
2006-07-27,36.02,36.179,34.97,35.039,216866,0
2006-07-28,35.166,35.897,35.166,35.851,262841,0
2006-07-31,35.624,35.843,35.339,35.624,238478,0
2006-08-01,35.314,35.773,35.166,35.657,268325,0
2006-08-02,35.843,36.002,35.614,36.002,144483,0
2006-08-03,35.754,36.16,35.482,36.09,166569,0
2006-08-04,36.179,36.347,35.744,35.897,176332,0
2006-08-07,35.87,36.012,35.374,35.744,144682,0
2006-08-08,35.931,36.055,35.013,35.128,240093,0
2006-08-09,35.26,35.463,34.609,34.678,173324,0
2006-08-10,34.43,35.039,34.308,34.906,156009,0
2006-08-11,34.952,34.952,34.628,34.811,124815,0
2006-08-14,34.934,35.268,34.755,34.838,139855,0
2006-08-15,35.146,35.703,34.821,35.226,158452,0
2006-08-16,35.305,35.472,35.031,35.383,195960,0
2006-08-17,35.5,35.542,35.208,35.314,151376,0
2006-08-18,35.445,35.525,35.119,35.519,153115,0
2006-08-21,35.534,35.534,35.323,35.491,193562,0
2006-08-22,35.339,35.568,35.339,35.463,72768,0
2006-08-23,35.56,35.624,34.686,34.934,94370,0
2006-08-24,34.934,35.314,34.755,35.226,167616,0
2006-08-25,35.109,35.428,35.005,35.374,260725,0
2006-08-28,35.25,35.472,35.199,35.463,151608,0
2006-08-29,35.278,35.542,35.278,35.509,101162,0
2006-08-30,35.534,35.8,35.366,35.719,193247,0
2006-08-31,35.657,35.914,35.156,35.754,307266,0
2006-09-01,35.791,35.809,35.366,35.605,93653,0
2006-09-05,35.693,35.887,35.455,35.818,183159,0
2006-09-06,35.754,35.754,35.419,35.596,157304,0
2006-09-07,35.491,35.763,35.128,35.19,195368,0
2006-09-08,35.348,35.374,34.979,35.314,119875,0
2006-09-11,35.181,35.278,34.803,34.962,180652,0
2006-09-12,35.039,35.534,35.039,35.286,222001,0
2006-09-13,35.339,35.525,35.1,35.383,160038,0
2006-09-14,35.314,35.482,34.989,35.199,216668,0
2006-09-15,35.286,35.411,35.137,35.208,173164,0
2006-09-18,35.268,35.323,34.644,34.695,245974,0
2006-09-19,34.619,34.803,34.164,34.628,223432,0
2006-09-20,34.636,35.455,34.636,35.348,236429,0
2006-09-21,35.357,35.648,35.268,35.393,235025,0
2006-09-22,35.278,35.577,34.793,34.915,300253,0
2006-09-25,35.082,35.482,34.737,35.357,362861,0
2006-09-26,35.26,35.455,35.199,35.339,236754,0
2006-09-27,35.393,35.719,35.119,35.64,148057,0
2006-09-28,35.719,35.719,35.208,35.491,183908,0
2006-09-29,35.393,35.401,34.803,34.97,798353,0
2006-10-02,35.023,35.023,34.138,34.448,594510,0
2006-10-03,34.43,34.43,33.725,34.033,905526,0
2006-10-04,33.871,35.109,33.864,34.997,476744,0
2006-10-05,34.872,35.082,34.755,34.881,255216,0
2006-10-06,34.881,34.881,34.254,34.518,310174,0
2006-10-09,34.581,34.784,34.298,34.774,135913,0
2006-10-10,34.855,34.855,34.396,34.571,371270,0
2006-10-11,34.492,34.609,34.06,34.199,250479,0
2006-10-12,34.088,34.199,32.816,33.179,1814840,0
2006-10-13,33.237,33.496,33.051,33.338,674392,0
2006-10-16,33.45,33.53,33.017,33.124,450706,0
2006-10-17,33.105,33.105,32.11,32.717,1366336,0
2006-10-18,32.576,33.008,32.004,32.672,1444130,0
2006-10-19,32.568,32.586,31.94,32.223,1446462,0
2006-10-20,32.223,32.286,31.81,32.135,785989,0
2006-10-23,32.135,32.418,32.021,32.337,404220,0
2006-10-24,32.249,32.329,32.047,32.196,350317,0
2006-10-25,32.092,32.345,32.021,32.188,419854,0
2006-10-26,32.11,32.179,31.728,32.021,478586,0
2006-10-27,32.029,32.452,31.862,31.879,596548,0
2006-10-30,31.792,32.029,31.482,31.765,554865,0
2006-10-31,31.783,32.249,31.783,32.232,497810,0
2006-11-01,32.206,32.355,32.038,32.135,543640,0
2006-11-02,32.135,32.241,32.021,32.169,350030,0
2006-11-03,32.259,32.337,32.004,32.223,324308,0
2006-11-06,32.278,32.428,32.144,32.278,353130,0
2006-11-07,32.278,32.568,32.206,32.337,244435,0
2006-11-08,32.196,32.885,32.135,32.7,384743,0
2006-11-09,32.798,32.798,32.504,32.55,230183,0
2006-11-10,32.647,32.753,32.504,32.63,117492,0
2006-11-13,32.708,32.929,32.542,32.726,467360,0
2006-11-14,32.808,32.816,32.286,32.691,217754,0
2006-11-15,32.691,32.885,32.604,32.79,280713,0
2006-11-16,32.743,32.894,32.497,32.848,287637,0
2006-11-17,32.875,32.875,32.169,32.321,680399,0
2006-11-20,32.373,32.452,32.144,32.259,401023,0
2006-11-21,32.4,32.4,32.082,32.188,265666,0
2006-11-22,32.188,32.259,31.922,31.994,167347,0
2006-11-24,32.029,32.127,31.826,31.906,196287,0
2006-11-27,32.004,32.004,31.376,31.446,565272,0
2006-11-28,31.473,31.694,31.313,31.367,323124,0
2006-11-29,31.446,31.58,31.228,31.394,605198,0
2006-11-30,31.339,31.473,31.262,31.437,333460,0
2006-12-01,31.437,31.561,31.006,31.313,312716,0
2006-12-04,31.243,31.755,31.228,31.666,517719,0
2006-12-05,31.712,31.843,31.58,31.736,366341,0
2006-12-06,31.783,31.783,31.657,31.746,515686,0
2006-12-07,31.887,31.914,31.305,31.437,361488,0
2006-12-08,31.367,31.437,31.016,31.074,564535,0
2006-12-11,31.103,31.103,30.545,30.725,748085,0
2006-12-12,30.793,30.899,30.66,30.853,547106,0
2006-12-13,30.828,30.862,30.527,30.696,807249,0
2006-12-14,30.678,30.756,30.352,30.45,958091,0
2006-12-15,30.519,30.82,30.271,30.75,961402,0
2006-12-18,30.554,30.75,30.369,30.473,457365,0
2006-12-19,30.459,30.715,30.389,30.678,535932,0
2006-12-20,30.651,30.943,30.642,30.899,482106,0
2006-12-21,30.871,31.057,30.811,30.908,380401,0
2006-12-22,30.988,30.998,30.811,30.934,397226,0
2006-12-26,30.899,31.04,30.75,30.988,236400,0
2006-12-27,30.908,31.348,30.908,31.279,219918,0
2006-12-28,31.33,31.498,31.243,31.411,252196,0
2006-12-29,31.394,31.446,31.219,31.272,214895,0
2007-01-03,31.376,31.561,31.172,31.394,648913,0
2007-01-04,31.473,31.657,31.348,31.632,526150,0
2007-01-05,31.632,31.64,31.172,31.228,533840,0
2007-01-08,31.228,31.321,31.016,31.235,506419,0
2007-01-09,31.209,31.429,30.98,31.19,317978,0
2007-01-10,31.084,31.219,30.952,31.128,249379,0
2007-01-11,31.033,31.64,31.033,31.473,418464,0
2007-01-12,31.517,31.765,31.482,31.605,252882,0
2007-01-16,31.783,32.082,31.783,31.896,403307,0
2007-01-17,31.986,32.082,31.87,32.012,407442,0
2007-01-18,31.994,32.047,31.862,32.029,643961,0
2007-01-19,32.021,32.11,31.931,32.092,348760,0
2007-01-22,32.092,32.223,31.949,32.063,542232,0
2007-01-23,32.144,32.206,31.958,32.1,1116789,0
2007-01-24,32.206,32.373,32.11,32.365,410834,0
2007-01-25,32.912,34.51,32.912,33.787,1620016,0
2007-01-26,33.291,33.778,33.105,33.469,843733,0
2007-01-29,33.432,33.831,33.211,33.76,849001,0
2007-01-30,33.653,33.944,33.523,33.634,501588,0
2007-01-31,33.725,34.018,33.573,33.9,458666,0
2007-02-01,34.033,34.033,33.626,33.864,525473,0
2007-02-02,33.824,34.105,33.582,33.815,359099,0
2007-02-05,33.706,33.864,33.414,33.715,523597,0
2007-02-06,33.591,33.88,33.514,33.76,268679,0
2007-02-07,33.864,33.909,33.672,33.849,241821,0
2007-02-08,33.871,33.871,33.549,33.68,209957,0
2007-02-09,33.742,33.815,33.61,33.662,226017,0
2007-02-12,33.634,33.797,33.478,33.706,175207,0
2007-02-13,33.634,33.787,33.523,33.68,264442,0
2007-02-14,33.662,34.068,33.582,33.999,255235,0
2007-02-15,33.935,34.155,33.935,34.078,234067,0
2007-02-16,34.13,34.317,33.962,34.218,221950,0
2007-02-20,34.155,34.289,33.971,34.164,274327,0
2007-02-21,33.999,34.463,33.926,34.378,317988,0
2007-02-22,34.352,34.413,34.236,34.396,149140,0
2007-02-23,34.43,35.26,33.909,34.289,229678,0
2007-02-26,34.43,34.43,34.164,34.262,201178,0
2007-02-27,34.033,34.033,32.994,33.124,292786,0
2007-02-28,33.143,33.274,32.313,32.903,334938,0
2007-03-01,32.79,33.001,32.461,32.848,338704,0
2007-03-02,32.734,32.808,32.48,32.7,233868,0
2007-03-05,32.586,32.664,32.179,32.179,429473,0
2007-03-06,32.278,33.061,32.169,32.958,333625,0
2007-03-07,33.017,33.017,32.63,32.708,197904,0
2007-03-08,32.833,33.114,32.672,32.743,350037,0
2007-03-09,32.771,32.958,32.533,32.657,205076,0
2007-03-12,32.664,32.664,32.249,32.382,348103,0
2007-03-13,32.241,32.337,31.561,31.57,656000,0
2007-03-14,31.561,31.728,30.899,31.19,685692,0
2007-03-15,31.074,31.321,31.04,31.321,546341,0
2007-03-16,31.262,31.446,31.262,31.33,283067,0
2007-03-19,31.437,31.605,31.279,31.313,324097,0
2007-03-20,31.297,31.394,31.209,31.297,352411,0
2007-03-21,31.163,32.169,31.163,32.063,307050,0
2007-03-22,32.196,32.345,31.853,32.241,516638,0
2007-03-23,32.179,32.647,32.179,32.639,236032,0
2007-03-26,32.664,33.114,32.278,32.514,392410,0
2007-03-27,32.514,32.514,32.206,32.4,255692,0
2007-03-28,32.488,32.542,32.278,32.391,283736,0
2007-03-29,32.514,32.771,32.444,32.691,298486,0
2007-03-30,32.621,32.743,32.241,32.461,208410,0
2007-04-02,32.355,32.504,31.958,32.054,418023,0
2007-04-03,32.054,32.558,32.004,32.391,288708,0
2007-04-04,32.497,32.639,32.012,32.278,204941,0
2007-04-05,32.278,32.278,32.021,32.144,169286,0
2007-04-09,32.223,32.268,31.986,32.196,212930,0
2007-04-10,32.206,32.206,32.004,32.082,332365,0
2007-04-11,32.127,32.127,31.403,31.49,463317,0
2007-04-12,31.498,31.498,31.033,31.209,527277,0
2007-04-13,31.209,31.305,31.057,31.172,410024,0
2007-04-16,31.755,32.072,31.446,31.657,979432,0
2007-04-17,34.526,35.94,34.439,35.181,2877861,0
2007-04-18,35.314,35.906,35.1,35.685,963724,0
2007-04-19,35.675,36.126,35.491,35.809,1357283,0
2007-04-20,35.8,35.8,34.979,35.056,869154,0
2007-04-23,35.226,35.226,34.652,34.915,747882,0
2007-04-24,34.828,35.411,34.686,35.268,1389299,0
2007-04-25,35.411,35.631,35.286,35.455,760134,0
2007-04-26,35.624,35.666,35.348,35.491,562409,0
2007-04-27,35.534,35.744,35.323,35.455,698940,0
2007-04-30,35.534,35.534,35.137,35.19,806746,0
2007-05-01,35.314,35.435,35.064,35.226,809752,0
2007-05-02,35.401,35.577,35.166,35.296,472503,0
2007-05-03,35.463,35.587,35.331,35.445,425470,0
2007-05-04,35.428,35.666,35.374,35.614,595139,0
2007-05-07,35.534,35.914,35.419,35.472,1314454,0
2007-05-08,35.314,35.509,35.1,35.401,742838,0
2007-05-09,35.234,35.624,35.137,35.366,440722,0
2007-05-10,35.366,35.419,35.092,35.137,847876,0
2007-05-11,35.268,35.605,34.989,35.455,499450,0
2007-05-14,35.357,35.577,35.19,35.234,448981,0
2007-05-15,35.119,35.657,35.092,35.435,624086,0
2007-05-16,35.383,35.744,35.314,35.71,600687,0
2007-05-17,35.577,35.631,35.234,35.26,403902,0
2007-05-18,35.242,35.8,35.242,35.666,637701,0
2007-05-21,35.624,35.754,35.314,35.657,325107,0
2007-05-22,35.744,36.064,35.596,35.965,575565,0
2007-05-23,36.064,36.319,35.897,35.975,459330,0
2007-05-24,36.073,36.17,35.719,35.887,525000,0
2007-05-25,35.851,35.897,35.401,35.428,368455,0
2007-05-29,35.525,35.735,35.305,35.648,318684,0
2007-05-30,35.64,35.897,35.357,35.887,609589,0
2007-05-31,35.825,35.965,35.666,35.791,453170,0
2007-06-01,35.818,36.46,35.735,36.46,772653,0
2007-06-04,36.469,37.345,36.347,36.957,1372033,0
2007-06-05,37.016,37.016,36.443,36.629,539189,0
2007-06-06,36.284,36.46,36.099,36.247,570685,0
2007-06-07,36.107,36.107,35.234,35.234,452498,0
2007-06-08,35.226,35.542,35.056,35.491,367101,0
2007-06-11,35.26,35.568,35.26,35.472,507234,0
2007-06-12,35.5,35.5,35.031,35.137,532694,0
2007-06-13,35.137,35.491,35.092,35.455,452372,0
2007-06-14,35.525,35.818,35.455,35.624,426613,0
2007-06-15,35.666,35.975,35.509,35.624,535415,0
2007-06-18,35.791,36.064,35.596,36.037,323168,0
2007-06-19,36.037,36.064,35.657,35.922,437272,0
2007-06-20,36.055,36.09,35.605,35.624,425055,0
2007-06-21,35.605,35.631,35.286,35.374,286324,0
2007-06-22,35.348,35.366,34.729,34.765,1866966,0
2007-06-25,34.695,34.924,34.456,34.571,517669,0
2007-06-26,34.619,34.644,34.254,34.378,429887,0
2007-06-27,34.298,34.628,33.989,34.59,507010,0
2007-06-28,34.652,34.872,34.308,34.552,263869,0
2007-06-29,34.562,34.695,34.199,34.326,379044,0
2007-07-02,34.526,34.695,34.227,34.335,549650,0
2007-07-03,34.289,34.423,34.262,34.343,212835,0
2007-07-05,34.369,34.448,34.174,34.404,370073,0
2007-07-06,34.396,34.439,34.138,34.279,340416,0
2007-07-09,34.298,34.719,34.298,34.67,549539,0
2007-07-10,34.423,34.6,33.768,33.805,464069,0
2007-07-11,33.981,34.078,33.742,33.944,266276,0
2007-07-12,33.981,34.535,33.926,34.343,506703,0
2007-07-13,34.378,34.888,34.289,34.872,475774,0
2007-07-16,34.711,34.997,34.702,34.719,622969,0
2007-07-17,34.686,34.784,34.423,34.463,553925,0
2007-07-18,34.6,34.6,33.309,33.725,804154,0
2007-07-19,34.872,35.542,34.492,34.952,1590000,0
2007-07-20,34.746,34.838,33.88,33.9,718114,0
2007-07-23,33.944,34.078,33.565,33.591,623538,0
2007-07-24,33.514,33.549,32.708,32.839,678990,0
2007-07-25,32.885,33.124,32.444,32.682,640767,0
2007-07-26,32.514,32.55,32.054,32.278,891947,0
2007-07-27,32.321,32.657,32.063,32.161,1006188,0
2007-07-30,32.428,32.894,32.054,32.825,673048,0
2007-07-31,33.025,33.386,32.268,32.365,862419,0
2007-08-01,32.435,32.867,31.862,32.313,757860,0
2007-08-02,32.47,33.179,32.286,32.664,681560,0
2007-08-03,32.647,32.816,31.235,31.279,725776,0
2007-08-06,31.498,32.329,31.016,32.268,1073763,0
2007-08-07,32.223,32.329,31.367,31.58,1262037,0
2007-08-08,31.605,32.047,30.98,31.33,1411083,0
2007-08-09,30.908,31.145,30.45,30.988,1213211,0
2007-08-10,30.862,31.977,30.459,31.527,1029138,0
2007-08-13,31.615,32.568,31.498,31.535,911075,0
2007-08-14,31.666,32.206,31.517,31.605,652601,0
2007-08-15,31.473,31.862,30.828,30.908,605377,0
2007-08-16,30.811,32.135,30.793,31.465,1748654,0
2007-08-17,32.808,33.634,31.977,32.734,971476,0
2007-08-20,32.734,32.921,31.906,32.268,604937,0
2007-08-21,32.127,33.061,32.012,32.994,669250,0
2007-08-22,33.179,33.506,32.921,33.291,607458,0
2007-08-23,33.523,33.523,32.894,33.042,651224,0
2007-08-24,33.017,33.171,32.329,33.07,314708,0
2007-08-27,32.921,33.105,32.337,32.428,268174,0
2007-08-28,32.223,32.286,31.596,31.596,504066,0
2007-08-29,31.694,31.81,31.376,31.721,676572,0
2007-08-30,31.508,31.949,31.066,31.508,346945,0
2007-08-31,31.783,31.879,31.339,31.605,328155,0
2007-09-04,31.498,31.65,31.279,31.279,459382,0
2007-09-05,31.172,31.446,30.678,31.33,607212,0
2007-09-06,31.289,31.773,31.289,31.657,414388,0
2007-09-07,31.358,31.456,30.988,31.12,238798,0
2007-09-10,31.279,31.321,30.765,30.918,382500,0
2007-09-11,30.943,31.305,30.908,31.136,233051,0
2007-09-12,31.153,31.305,30.725,30.853,377122,0
2007-09-13,30.934,31.49,30.688,31.321,416414,0
2007-09-14,31.262,31.949,31.136,31.922,432391,0
2007-09-17,31.728,32.012,31.517,31.792,226772,0
2007-09-18,31.792,32.639,31.305,32.604,527316,0
2007-09-19,32.664,33.22,32.249,32.365,563747,0
2007-09-20,32.206,32.875,31.94,32.118,306985,0
2007-09-21,32.196,32.373,31.87,31.949,385014,0
2007-09-24,31.879,32.072,30.926,31.163,367935,0
2007-09-25,31.49,31.508,30.899,31.057,156327,0
2007-09-26,31.024,31.535,30.918,31.279,228878,0
2007-09-27,31.279,31.931,31.066,31.818,567881,0
2007-09-28,32.054,32.153,31.58,31.746,555844,0
2007-10-01,31.746,32.621,31.694,32.613,511229,0
2007-10-02,32.613,33.162,32.613,33.061,603159,0
2007-10-03,32.885,33.432,32.839,33.162,698392,0
2007-10-04,33.143,33.514,32.994,33.079,568499,0
2007-10-05,33.3,33.54,33.033,33.283,257218,0
2007-10-08,33.414,33.917,33.414,33.787,469851,0
2007-10-09,33.88,33.88,33.319,33.768,416060,0
2007-10-10,33.617,33.856,33.171,33.229,757898,0
2007-10-11,33.274,33.274,32.329,32.621,1078157,0
2007-10-12,32.568,32.816,32.4,32.47,609928,0
2007-10-15,32.329,32.657,32.092,32.523,526085,0
2007-10-16,32.444,32.576,31.94,31.94,489179,0
2007-10-17,31.81,32.313,31.376,32.206,886481,0
2007-10-18,31.853,31.879,30.756,31.033,1240087,0
2007-10-19,31.033,31.243,30.51,30.545,658028,0
2007-10-22,30.424,30.651,30.034,30.527,661574,0
2007-10-23,30.706,30.784,30.279,30.537,586533,0
2007-10-24,30.306,30.563,29.611,30.087,941664,0
2007-10-25,29.955,30.087,29.186,29.601,914549,0
2007-10-26,29.802,30.369,29.717,30.193,733946,0
2007-10-29,30.228,30.343,29.671,29.936,685979,0
2007-10-30,29.831,30.034,29.24,29.433,555496,0
2007-10-31,29.559,30.042,29.389,29.787,666440,0
2007-11-01,29.522,29.522,28.587,28.656,674971,0
2007-11-02,28.719,28.859,27.561,27.737,756482,0
2007-11-05,27.472,27.527,26.239,26.557,1381725,0
2007-11-06,26.566,26.9,25.913,26.094,1709726,0
2007-11-07,25.956,26.132,24.995,24.995,1460451,0
2007-11-08,25.099,26,24.959,25.919,1240924,0
2007-11-09,25.69,26.696,25.391,26.335,899229,0
2007-11-12,26.484,27.034,26.16,26.247,765605,0
2007-11-13,26.484,27.191,26.361,27.182,837777,0
2007-11-14,27.244,27.393,25.975,26.035,1098902,0
2007-11-15,26.061,26.061,25.047,25.285,1708361,0
2007-11-16,25.381,25.381,24.302,24.49,2008243,0
2007-11-19,24.465,24.912,24.073,24.499,1913635,0
2007-11-20,24.031,24.569,23.271,23.678,1980327,0
2007-11-21,23.501,23.581,22.83,22.83,1572955,0
2007-11-23,23.095,24.049,23.095,23.899,378110,0
2007-11-26,24.006,24.049,22.698,22.814,1091920,0
2007-11-27,22.964,23.562,22.964,23.307,983429,0
2007-11-28,23.307,24.261,23.307,23.959,1363951,0
2007-11-29,23.829,23.847,22.964,23.104,1296189,0
2007-11-30,23.545,24.04,23.289,23.792,991664,0
2007-12-03,23.872,24.109,23.271,23.696,615305,0
2007-12-04,23.581,23.634,23.201,23.501,1026625,0
2007-12-05,23.696,23.773,23.104,23.343,941810,0
2007-12-06,23.361,26.361,23.307,25.913,2810910,0
2007-12-07,25.708,26.079,25.356,25.806,1246106,0
2007-12-10,25.937,26.442,25.639,26.229,872886,0
2007-12-11,25.451,26.103,24.541,24.792,1455490,0
2007-12-12,25.232,25.391,23.644,23.863,1290514,0
2007-12-13,23.705,23.829,23.201,23.581,789488,0
2007-12-14,23.235,23.705,23.015,23.05,436427,0
2007-12-17,22.954,23.104,22.309,22.309,740691,0
2007-12-18,22.601,22.601,21.24,21.956,2638514,0
2007-12-19,21.851,22.707,21.851,22.248,1659328,0
2007-12-20,22.335,22.335,21.375,21.47,2490712,0
2007-12-21,21.692,21.929,21.462,21.649,2898357,0
2007-12-24,21.719,21.887,21.408,21.611,808857,0
2007-12-26,21.593,21.824,21.462,21.611,1056462,0
2007-12-27,21.444,21.701,21.294,21.303,736724,0
2007-12-28,21.312,21.558,21.188,21.383,950823,0
2007-12-31,21.213,21.567,21.029,21.392,575721,0
2008-01-02,21.498,21.498,20.518,20.633,2199900,0
2008-01-03,20.527,20.745,20.253,20.314,1375125,0
2008-01-04,20.181,20.226,19.598,19.871,1390551,0
2008-01-07,19.855,20.005,19.113,19.219,2385395,0
2008-01-08,19.289,19.421,18.478,18.495,2257117,0
2008-01-09,18.46,19.024,18.098,18.991,4262432,0
2008-01-10,18.706,19.511,18.495,19.254,3138805,0
2008-01-11,18.981,19.184,18.522,18.788,2715519,0
2008-01-14,19.184,19.2,18.362,18.815,1315311,0
2008-01-15,18.426,19.122,18.426,18.846,1670809,0
2008-01-16,18.645,19.784,18.645,19.438,1783323,0
2008-01-17,19.369,19.555,18.735,18.815,1591194,0
2008-01-18,18.855,19.353,18.407,18.602,1006024,0
2008-01-22,17.876,19.642,17.764,19.429,1758393,0
2008-01-23,18.991,22.433,18.981,21.824,3078060,0
2008-01-24,21.761,22.08,21.003,21.135,1772966,0
2008-01-25,21.392,21.929,20.754,20.889,1673716,0
2008-01-28,21.012,22.045,20.419,21.972,1665450,0
2008-01-29,21.575,21.584,19.474,21.1,4397414,0
2008-01-30,20.854,21.1,20.383,20.57,2302796,0
2008-01-31,20.19,21.284,19.66,21.24,1898122,0
2008-02-01,21.275,22.732,21.048,22.637,1566338,0
2008-02-04,22.29,22.29,21.021,21.416,1298875,0
2008-02-05,21.32,21.392,20.579,20.683,1368480,0
2008-02-06,20.81,21.057,20.119,20.173,733421,0
2008-02-07,20.19,20.902,19.863,20.428,1147362,0
2008-02-08,20.544,20.544,19.236,19.713,1056234,0
2008-02-11,19.624,19.845,18.83,19.299,1028114,0
2008-02-12,19.961,20.013,19.474,19.811,984263,0
2008-02-13,19.935,20.032,19.245,19.634,1069744,0
2008-02-14,19.634,19.678,18.928,18.956,777272,0
2008-02-15,19.061,19.103,18.504,18.873,786317,0
2008-02-19,19.007,19.263,18.558,18.619,672807,0
2008-02-20,18.558,19.245,18.558,18.981,941316,0
2008-02-21,19.176,19.229,18.671,18.788,1352642,0
2008-02-22,18.771,19.192,18.522,19.043,906527,0
2008-02-25,18.999,19.344,18.583,19.192,616029,0
2008-02-26,18.946,19.318,18.919,19.103,689779,0
2008-02-27,18.974,19.14,18.583,18.583,1452451,0
2008-02-28,18.266,18.31,17.42,17.42,3499710,0
2008-02-29,17.402,17.464,16.553,16.607,1510991,0
2008-03-03,16.686,16.73,16.155,16.464,1403254,0
2008-03-04,16.245,16.368,15.769,15.988,1776290,0
2008-03-05,16.128,16.304,15.881,15.89,2251081,0
2008-03-06,15.786,15.9,15.326,15.388,2484624,0
2008-03-07,15.273,15.723,15.238,15.547,2689517,0
2008-03-10,15.501,15.679,14.972,15.123,1232372,0
2008-03-11,15.528,16.111,15.326,15.979,2875935,0
2008-03-12,16.032,16.58,15.778,15.829,2432565,0
2008-03-13,15.608,15.988,15.352,15.917,2234332,0
2008-03-14,16.023,16.279,15.449,15.802,1705399,0
2008-03-17,15.247,16.086,15.184,15.917,1825499,0
2008-03-18,16.332,16.667,15.838,16.507,1444121,0
2008-03-19,16.517,16.721,16.076,16.076,1019982,0
2008-03-20,16.138,16.951,15.9,16.951,1267187,0
2008-03-24,16.703,17.709,16.667,17.373,1335166,0
2008-03-25,17.447,17.55,16.925,17.438,1051080,0
2008-03-26,17.254,17.438,16.439,16.472,1103111,0
2008-03-27,16.545,16.634,16.086,16.103,1186858,0
2008-03-28,15.988,16.472,15.449,15.501,812813,0
2008-03-31,15.468,16.235,15.378,15.669,1305132,0
2008-04-01,15.802,16.312,15.778,16.155,1396948,0
2008-04-02,16.21,16.545,15.778,16.253,1660241,0
2008-04-03,16.155,16.253,15.769,16.067,1639246,0
2008-04-04,16.103,16.103,15.511,15.626,1481755,0
2008-04-07,15.449,16.023,15.449,15.954,1199082,0
2008-04-08,15.82,15.89,15.476,15.669,1158808,0
2008-04-09,15.617,15.778,15.228,15.3,1006351,0
2008-04-10,15.317,15.425,14.902,15.071,1546484,0
2008-04-11,14.815,14.99,14.401,14.477,2194451,0
2008-04-14,14.292,14.382,13.911,14.002,3384578,0
2008-04-15,14.179,14.215,13.702,13.993,2040668,0
2008-04-16,12.226,12.888,11.768,12.5,7919019,0
2008-04-17,12.297,12.8,12.226,12.776,2811077,0
2008-04-18,13.066,13.119,12.271,12.333,2822907,0
2008-04-21,12.316,12.333,11.795,11.981,3381726,0
2008-04-22,11.698,11.935,11.459,11.589,2388992,0
2008-04-23,11.672,12.271,11.069,11.087,2260965,0
2008-04-24,11.105,12.835,11.018,12.641,4300776,0
2008-04-25,12.465,13.004,12.316,12.888,3253753,0
2008-04-28,12.705,13.145,12.519,12.97,1796636,0
2008-04-29,13.058,13.058,12.615,12.705,1358471,0
2008-04-30,12.659,12.906,12.538,12.573,1661242,0
2008-05-01,12.632,13.577,12.563,13.577,1927117,0
2008-05-02,13.702,13.798,13.366,13.5,1613551,0
2008-05-05,13.56,13.677,13.243,13.277,2712997,0
2008-05-06,13.243,13.464,12.668,13.154,3058650,0
2008-05-07,13.196,13.381,12.448,12.474,3301986,0
2008-05-08,12.439,12.615,11.776,12.271,3341601,0
2008-05-09,12.176,12.632,12.093,12.158,2346374,0
2008-05-12,12.226,12.352,12.016,12.288,2682935,0
2008-05-13,12.279,12.316,11.989,12.051,2127205,0
2008-05-14,12.149,12.411,12.069,12.167,2510048,0
2008-05-15,12.149,12.262,11.901,12.06,2495770,0
2008-05-16,12.13,12.176,11.635,11.635,2272160,0
2008-05-19,12.306,12.306,11.989,12.084,2954095,0
2008-05-20,12.051,12.12,11.82,12.043,1844973,0
2008-05-21,12.084,12.306,11.971,12.016,2082305,0
2008-05-22,12.007,12.43,12.007,12.254,1660440,0
2008-05-23,12.236,12.36,12.007,12.185,1316964,0
2008-05-27,12.093,12.641,12.093,12.546,1457447,0
2008-05-28,12.641,12.659,12.226,12.333,2530934,0
2008-05-29,12.254,12.378,12.084,12.13,2904950,0
2008-05-30,12.12,12.12,11.486,11.689,2130514,0
2008-06-02,11.733,11.733,11.195,11.549,2179546,0
2008-06-03,11.44,11.68,10.753,10.902,3205164,0
2008-06-04,10.984,11.027,10.639,10.753,2250716,0
2008-06-05,10.762,11.195,10.673,11.034,1592870,0
2008-06-06,10.816,10.816,10.293,10.319,1978599,0
2008-06-09,10.302,10.302,9.738,9.932,2301489,0
2008-06-10,9.816,10.151,9.816,9.95,2009362,0
2008-06-11,9.958,9.993,8.7051,8.7576,5003847,0
2008-06-12,8.8725,9.1015,8.5014,8.599,3236332,0
2008-06-13,8.6342,8.6782,8.1574,8.3958,2418581,0
2008-06-16,8.2985,8.74,8.184,8.5546,2486511,0
2008-06-17,8.6518,8.74,8.0075,8.0335,2512880,0
2008-06-18,8.0954,8.0954,7.504,7.5659,4963299,0
2008-06-19,7.5394,7.6631,7.0096,7.4599,4936254,0
2008-06-20,7.3806,7.3806,7.0186,7.1156,4310775,0
2008-06-23,7.1245,7.1862,6.5858,6.6123,2762690,0
2008-06-24,6.4888,6.5329,6.171,6.3211,7069688,0
2008-06-25,6.3121,6.9213,6.3035,6.5153,4817413,0
2008-06-26,6.4005,6.5153,6.1267,6.3121,4439439,0
2008-06-27,6.2681,6.4712,6.1444,6.3652,11441656,0
2008-06-30,6.3828,6.3828,6.1797,6.2329,3256641,0
2008-07-01,5.9854,6.7447,5.9768,6.7096,4672514,0
2008-07-02,6.6919,7.3981,6.6299,6.8598,5500998,0
2008-07-03,6.8859,6.9213,6.4624,6.6919,2695234,0
2008-07-07,6.8773,6.8859,6.3563,6.7271,5257095,0
2008-07-08,6.5417,7.9013,6.5417,7.7337,3364501,0
2008-07-09,7.716,7.8571,6.9303,7.0627,5121516,0
2008-07-10,7.0804,7.2835,6.7538,7.098,2463635,0
2008-07-11,7.0186,7.3891,6.7715,7.1156,3170844,0
2008-07-14,7.239,7.2835,6.4268,6.5153,2612930,0
2008-07-15,6.3917,7.0627,6.0385,6.6123,3155325,0
2008-07-16,6.6123,7.6981,6.5507,7.6541,2398184,0
2008-07-17,7.6981,11.477,7.6893,9.747,4788684,0
2008-07-18,9.915,9.915,8.8983,9.1282,2529526,0
2008-07-21,9.4373,10.021,9.1725,9.394,2107726,0
2008-07-22,9.4373,10.595,8.837,10.595,1713152,0
2008-07-23,10.604,11.432,10.151,11.265,2790858,0
2008-07-24,11.364,11.477,9.543,9.799,3352423,0
2008-07-25,9.923,10.994,9.4641,9.641,5406516,0
2008-07-28,9.543,9.915,9.1908,9.4287,3002165,0
2008-07-29,9.932,11.161,9.4894,11.002,3613290,0
2008-07-30,11.17,11.541,10.302,10.622,2466669,0
2008-07-31,10.454,11.008,10.327,10.513,1384307,0
2008-08-01,10.928,11.337,10.445,11.062,1642029,0
2008-08-04,10.799,11.635,10.595,11.572,1580648,0
2008-08-05,11.635,13.154,11.541,12.888,3483993,0
2008-08-06,12.792,12.952,12.209,12.589,2132540,0
2008-08-07,12.546,12.879,11.617,11.883,1558963,0
2008-08-08,11.917,13.022,11.917,12.325,1736769,0
2008-08-11,12.554,13.119,12.254,12.81,1988946,0
2008-08-12,12.623,12.879,11.917,11.935,1423500,0
2008-08-13,11.917,12.033,10.984,11.599,1291656,0
2008-08-14,11.396,12.271,11.396,12.06,1210787,0
2008-08-15,12.378,12.96,12.033,12.103,1444253,0
2008-08-18,12.167,12.306,11.387,11.422,1004443,0
2008-08-19,11.909,11.909,10.595,10.938,1324579,0
2008-08-20,10.911,11.195,10.549,10.947,1652821,0
2008-08-21,10.743,10.902,10.549,10.604,1857869,0
2008-08-22,10.689,11.186,10.595,11.053,1248886,0
2008-08-25,10.893,11.018,10.595,10.595,815249,0
2008-08-26,10.604,10.849,10.595,10.622,985520,0
2008-08-27,10.604,10.902,10.595,10.762,1225927,0
2008-08-28,11.018,11.027,10.648,10.893,1287026,0
2008-08-29,10.79,11.221,10.656,11.008,759400,0
2008-09-02,11.062,11.689,11.034,11.486,1304239,0
2008-09-03,11.486,12.519,11.142,12.465,1630355,0
2008-09-04,12.333,12.43,11.45,11.459,1178798,0
2008-09-05,11.328,12.333,11.034,12.236,891196,0
2008-09-08,13.206,13.685,12.279,13.032,2787857,0
2008-09-09,12.863,13.269,11.75,11.989,2604335,0
2008-09-10,12.13,12.149,11.034,11.708,1591581,0
2008-09-11,11.672,11.698,10.734,11.364,1979467,0
2008-09-12,11.151,12.271,10.994,12.111,1494528,0
2008-09-15,11.477,11.829,10.816,11.142,2657448,0
2008-09-16,10.984,12.43,10.681,12.421,2471431,0
2008-09-17,12.12,12.492,11.114,12.185,2733572,0
2008-09-18,12.369,15.528,12.271,14.242,4565121,0
2008-09-19,15.281,21.188,13.744,15.583,6266334,0
2008-09-22,15.361,15.361,12.297,12.297,1777399,0
2008-09-23,12.226,13.066,11.917,11.963,1012325,0
2008-09-24,12.025,13.727,11.829,13.306,1535926,0
2008-09-25,13.373,13.928,13.128,13.604,1414641,0
2008-09-26,13.798,13.92,12.439,13.427,1306401,0
2008-09-29,13.18,13.518,11.387,11.708,1192532,0
2008-09-30,12.288,12.546,11.742,12.093,1477602,0
2008-10-01,12.623,12.978,11.963,12.924,734040,0
2008-10-02,12.924,13.64,12.448,13.243,1476764,0
2008-10-03,13.446,14.372,12.942,13.316,1222938,0
2008-10-06,12.835,14.124,12.395,13.854,1079260,0
2008-10-07,14.09,14.16,10.753,11.654,1250940,0
2008-10-08,10.858,11.565,10.595,10.885,1242815,0
2008-10-09,10.893,11.45,10.549,10.595,2683899,0
2008-10-10,10.585,12.033,10.549,11.999,2110973,0
2008-10-13,12.185,12.906,10.902,11.839,1082553,0
2008-10-14,13.481,13.481,12.306,12.871,1255070,0
2008-10-15,12.306,13.243,11.469,11.469,894128,0
2008-10-16,11.644,12.51,11.282,12.254,1654745,0
2008-10-17,11.82,13.252,10.585,12.758,1918268,0
2008-10-20,12.888,13.938,12.888,13.287,1836547,0
2008-10-21,13.066,13.542,12.36,13.066,1123084,0
2008-10-22,12.649,12.978,11.876,12.279,930995,0
2008-10-23,12.306,12.306,10.622,10.824,1496344,0
2008-10-24,10.25,11.469,10.189,11.002,1101695,0
2008-10-27,10.708,11.909,10.708,11.371,1216149,0
2008-10-28,11.981,13.551,11.829,13.381,1915179,0
2008-10-29,13.325,14.097,12.749,13.702,2031427,0
2008-10-30,14.124,14.664,13.872,14.628,1388508,0
2008-10-31,14.505,15.378,14.327,15.317,1124806,0
2008-11-03,15.184,15.881,15.007,15.75,685191,0
2008-11-04,15.82,16.245,15.397,15.778,912980,0
2008-11-05,15.459,15.962,14.593,14.664,1010035,0
2008-11-06,14.443,15.062,13.928,13.983,1035733,0
2008-11-07,14.124,14.169,13.399,13.938,1034440,0
2008-11-10,14.233,14.558,13.727,14.056,785645,0
2008-11-11,13.88,14.435,13.77,13.938,818068,0
2008-11-12,13.702,14.114,13.058,13.058,1192471,0
2008-11-13,13.277,14.038,12.395,13.88,2052237,0
2008-11-14,14.09,14.327,13.243,13.243,1403071,0
2008-11-17,13.058,13.56,12.827,13.243,855407,0
2008-11-18,13.277,13.277,12.185,13.032,1464541,0
2008-11-19,12.81,13.233,12.06,12.084,1354262,0
2008-11-20,11.917,12.033,9.835,10.225,2159980,0
2008-11-21,10.513,10.807,8.6957,9.826,2303007,0
2008-11-24,10.002,11.811,9.703,11.725,1688556,0
2008-11-25,11.917,12.271,11.45,12.194,850453,0
2008-11-26,11.689,12.741,11.557,12.554,857118,0
2008-11-28,12.342,13.101,12.342,13.066,247036,0
2008-12-01,12.615,12.749,10.613,10.613,913022,0
2008-12-02,10.928,12.297,10.717,12.167,1092548,0
2008-12-03,11.717,12.439,11.387,12.342,777431,0
2008-12-04,12.084,13.188,12.084,12.623,921355,0
2008-12-05,12.262,13.817,11.848,13.808,1076060,0
2008-12-08,13.88,14.382,13.34,13.761,1686075,0
2008-12-09,13.526,14.056,13.399,13.685,1217321,0
2008-12-10,13.928,14.114,13.735,14.029,1156375,0
2008-12-11,13.399,13.928,12.934,13.049,858665,0
2008-12-12,12.897,13.735,12.776,13.735,676398,0
2008-12-15,13.659,13.659,12.333,12.827,715687,0
2008-12-16,12.632,14.143,12.632,14.073,1124548,0
2008-12-17,14.196,14.522,13.685,14.292,867545,0
2008-12-18,13.744,14.69,13.518,13.64,877503,0
2008-12-19,13.957,14.114,13.409,13.577,1482078,0
2008-12-22,14.124,14.124,12.554,12.924,669868,0
2008-12-23,13.075,13.109,12.421,12.457,706689,0
2008-12-24,12.51,12.546,12.316,12.404,444187,0
2008-12-26,12.51,13.058,12.254,12.978,375250,0
2008-12-29,12.863,12.996,12.325,12.439,410907,0
2008-12-30,12.641,13.058,12.316,13.041,711591,0
2008-12-31,13.066,14.151,13.004,14.097,1010824,0
2009-01-02,14.215,14.251,13.779,14.16,393173,0
2009-01-05,13.64,13.64,12.767,13.196,627698,0
2009-01-06,13.39,13.436,12.411,12.482,928394,0
2009-01-07,12.325,12.352,11.742,11.999,1299403,0
2009-01-08,11.901,11.901,11.018,11.549,1124464,0
2009-01-09,11.133,11.282,10.816,10.832,1048171,0
2009-01-12,10.613,10.681,10.17,10.216,1153912,0
2009-01-13,10.16,10.417,9.993,10.391,965999,0
2009-01-14,10.057,10.277,9.578,9.578,953344,0
2009-01-15,9.57,9.57,8.3513,8.6429,1391957,0
2009-01-16,8.8642,9.0484,8.281,8.8108,1340668,0
2009-01-20,8.599,8.7051,7.6454,7.6454,1443353,0
2009-01-21,7.504,8.484,7.4777,8.475,1407300,0
2009-01-22,8.2543,8.3958,7.6011,7.7247,1419028,0
2009-01-23,7.5131,7.8041,7.1687,7.7867,1883504,0
2009-01-26,7.8307,8.281,7.6454,7.919,1127326,0
2009-01-27,8.0335,8.3867,7.9013,8.2368,875590,0
2009-01-28,8.6342,9.403,8.6165,9.0928,2187369,0
2009-01-29,8.8725,8.9516,8.3162,8.5458,1925674,0
2009-01-30,8.6696,8.9516,8.2898,8.3781,1237228,0
2009-02-02,8.2105,8.484,8.0429,8.475,1035222,0
2009-02-03,8.5281,8.6342,7.7775,8.113,1295407,0
2009-02-04,8.0954,8.5014,7.919,8.0335,852448,0
2009-02-05,7.9807,8.7313,7.8307,8.4576,1071327,0
2009-02-06,8.5105,9.403,8.5105,9.1821,1425794,0
2009-02-09,9.1015,9.412,8.8725,9.1908,818543,0
2009-02-10,9.0834,9.3596,7.8835,7.8835,1139859,0
2009-02-11,8.4312,8.5809,7.8484,8.0954,987709,0
2009-02-12,7.9454,7.9454,7.3717,7.8484,1509780,0
2009-02-13,7.8307,7.9543,7.4777,7.5217,1023704,0
2009-02-17,7.3275,7.3452,6.6299,6.6299,1464612,0
2009-02-18,6.9303,7.0273,6.4534,6.8333,1492502,0
2009-02-19,6.9213,6.9303,6.2238,6.2329,774525,0
2009-02-20,6.1091,6.4095,5.8182,6.2592,1630002,0
2009-02-23,6.3563,6.5858,6.0824,6.0916,1133928,0
2009-02-24,6.1621,6.5417,5.9326,6.3917,1573269,0
2009-02-25,6.3035,6.4449,5.8267,6.1267,2236001,0
2009-02-26,6.2592,6.7007,6.2592,6.3299,1485146,0
2009-02-27,6.1797,6.5507,6.0649,6.2768,1456070,0
2009-03-02,6.1267,6.1267,5.2351,5.3325,2446126,0
2009-03-03,5.4472,5.6324,4.6346,4.7407,1706691,0
2009-03-04,4.8292,5.1117,4.2641,4.3436,2454458,0
2009-03-05,4.2377,4.3347,3.1958,3.2048,3087407,0
2009-03-06,3.0724,3.443,2.9929,3.2575,2247295,0
2009-03-09,3.2223,3.4077,2.8605,2.8605,2243736,0
2009-03-10,2.9486,3.461,2.9486,3.4343,2640039,0
2009-03-11,3.5931,3.7344,3.461,3.4784,1798171,0
2009-03-12,3.4694,4.1139,3.2135,4.0786,1605525,0
2009-03-13,4.1318,4.4848,3.9728,4.3258,2460743,0
2009-03-16,4.4317,5.4294,4.4317,4.7938,2677315,0
2009-03-17,4.8117,4.979,4.1405,4.4584,2953188,0
2009-03-18,4.4053,4.8644,4.3787,4.7673,2021965,0
2009-03-19,4.8466,4.8556,4.0875,4.105,2083205,0
2009-03-20,4.1671,4.2286,3.8756,3.9199,1439530,0
2009-03-23,4.1228,4.7849,4.07,4.7849,2051117,0
2009-03-24,4.8292,4.8292,4.1581,4.1757,1233636,0
2009-03-25,4.2641,4.5731,3.9021,4.2995,1498081,0
2009-03-26,4.361,4.564,4.1228,4.4935,1081821,0
2009-03-27,4.361,4.3876,4.1581,4.1848,1062444,0
2009-03-30,4.07,4.07,3.6902,3.752,1154823,0
2009-03-31,3.8312,4.2111,3.805,4.0347,1072710,0
2009-04-01,3.9461,4.3083,3.8405,4.2819,1195600,0
2009-04-02,4.4407,4.7052,4.3524,4.5996,1503732,0
2009-04-03,4.5731,4.5731,4.2111,4.4317,1359206,0
2009-04-06,4.3876,4.3876,4.0966,4.2201,1136845,0
2009-04-07,4.1228,4.2201,4.0786,4.0875,917481,0
2009-04-08,4.1139,4.1848,3.9109,4.0259,587472,0
2009-04-09,4.3083,4.9263,4.3083,4.8998,1423652,0
2009-04-13,4.7052,5.7561,4.6878,5.7384,1611667,0
2009-04-14,5.7561,5.7561,4.9528,4.979,1724084,0
2009-04-15,4.9174,5.0939,4.6614,5.0674,1404129,0
2009-04-16,5.2087,5.2793,4.8466,5.1644,1568826,0
2009-04-17,5.1736,5.7824,4.8466,5.65,1603312,0
2009-04-20,5.3677,5.3942,4.7407,4.7849,1337510,0
2009-04-21,4.5996,5.0939,4.2377,5.0939,1638563,0
2009-04-22,5.0584,5.4911,4.8117,4.8644,1733835,0
2009-04-23,5.0322,5.1644,4.7052,4.8556,1360071,0
2009-04-24,4.9086,5.2264,4.7761,5.0852,1435417,0
2009-04-27,4.9614,5.0322,4.5467,4.6083,1078281,0
2009-04-28,4.5113,4.7145,4.4584,4.5377,1002292,0
2009-04-29,4.5554,5.3677,4.5554,5.3325,2393905,0
2009-04-30,5.5176,6.4449,5.4645,6.0297,2976842,0
2009-05-01,6.0473,6.3476,5.9768,6.0916,1291699,0
2009-05-04,6.118,7.4071,6.118,7.3717,1956341,0
2009-05-05,7.3275,7.7247,6.9303,7.4687,2229184,0
2009-05-06,7.504,8.2282,7.3891,7.9807,2158202,0
2009-05-07,7.9984,8.3781,7.6011,7.7247,1775278,0
2009-05-08,7.8835,9.2257,7.8394,8.9516,1756479,0
2009-05-11,8.6782,8.8195,8.3867,8.4312,1353740,0
2009-05-12,8.4929,8.5724,7.3364,7.7247,1590792,0
2009-05-13,7.5482,7.6188,7.0451,7.1421,1426546,0
2009-05-14,7.1772,7.5307,6.7802,7.4158,1517427,0
2009-05-15,7.3981,7.557,6.9213,7.0627,847164,0
2009-05-18,7.3275,8.1397,7.2481,8.0869,1703509,0
2009-05-19,7.9543,8.1309,7.5924,7.6011,1040680,0
2009-05-20,7.6717,7.9723,7.2744,7.3275,1300056,0
2009-05-21,7.2481,7.3717,6.9834,7.3012,1200184,0
2009-05-22,7.3717,7.5659,7.0716,7.1245,884640,0
2009-05-26,7.0716,7.6981,7.0716,7.6102,1000800,0
2009-05-27,7.5745,7.7247,7.1245,7.1509,1039607,0
2009-05-28,7.239,7.4777,6.7185,7.1068,1056707,0
2009-05-29,7.2216,7.2835,6.9128,7.1245,780864,0
2009-06-01,7.3096,7.3891,6.8773,7.0538,1246780,0
2009-06-02,6.9743,7.0804,6.8859,6.948,865918,0
2009-06-03,6.8507,6.9834,6.6567,6.7447,538951,0
2009-06-04,6.7888,7.239,6.6391,7.1952,1006712,0
2009-06-05,7.2835,7.3717,6.8507,6.948,1043625,0
2009-06-08,6.8859,7.0804,6.7802,6.9834,723079,0
2009-06-09,7.0273,7.1068,6.8333,6.992,839386,0
2009-06-10,6.9656,7.0273,6.7361,6.9033,1020857,0
2009-06-11,6.9128,7.1421,6.8418,7.0451,795104,0
2009-06-12,6.9834,7.1595,6.8155,6.9567,675173,0
2009-06-15,6.992,7.0186,6.6123,6.6567,628757,0
2009-06-16,6.6475,6.9213,6.577,6.6391,535690,0
2009-06-17,6.7271,6.7715,5.8884,6.1444,1285813,0
2009-06-18,6.3211,6.6475,6.0473,6.4534,611645,0
2009-06-19,6.5683,6.6475,6.3476,6.5063,1360908,0
2009-06-22,6.4005,6.5329,5.8618,5.8884,930612,0
2009-06-23,5.9502,6.2592,5.6061,5.7384,820862,0
2009-06-24,5.8355,6.0297,5.6679,5.7029,605758,0
2009-06-25,5.6679,6.0297,5.6237,6.0297,719725,0
2009-06-26,5.9502,6.136,5.7384,6.0297,1139056,0
2009-06-29,6.0385,6.0824,5.5883,5.9149,556706,0
2009-06-30,5.9149,5.9326,5.6148,5.7297,615026,0
2009-07-01,5.8182,5.9326,5.6766,5.8,394610,0
2009-07-02,5.8355,5.9326,5.5792,5.6589,919338,0
2009-07-06,5.5883,5.7297,5.3412,5.5619,1240593,0
2009-07-07,5.5792,5.8089,5.4645,5.5264,638435,0
2009-07-08,5.5529,5.8182,5.2351,5.3766,1138246,0
2009-07-09,5.4472,5.5176,5.2882,5.3146,826053,0
2009-07-10,5.2882,5.4294,5.0761,5.1204,1061710,0
2009-07-13,5.1736,5.4737,5.1117,5.4472,1049937,0
2009-07-14,5.4645,5.5176,5.2087,5.4027,786786,0
2009-07-15,5.509,5.7119,5.3766,5.6854,1572048,0
2009-07-16,5.5176,6.7447,5.5176,6.5243,3848491,0
2009-07-17,6.5417,7.1068,6.1535,6.171,2165620,0
2009-07-20,5.7206,6.1091,5.6589,5.9326,3408099,0
2009-07-21,5.9326,6.0119,5.6061,5.9239,14247720,0
2009-07-22,5.8355,6.0473,5.7384,5.853,2664543,0
2009-07-23,5.8267,6.2238,5.8089,5.9768,3571080,0
2009-07-24,5.9062,6.1267,5.8267,6.0741,1909830,0
2009-07-27,6.118,6.8418,6.0649,6.7538,2400760,0
2009-07-28,6.7538,7.0186,6.6035,6.9303,1865752,0
2009-07-29,6.8952,7.0892,6.683,7.0273,1535527,0
2009-07-30,7.0627,7.716,7.0627,7.5482,2259778,0
2009-07-31,7.5394,7.8571,7.2835,7.8041,5602373,0
2009-08-03,7.8571,8.3958,7.8041,8.2105,2344314,0
2009-08-04,8.0954,8.9432,7.919,8.6165,2626745,0
2009-08-05,8.6696,9.2354,8.4489,9.0484,4212028,0
2009-08-06,9.1197,9.4725,8.6165,8.7931,2387572,0
2009-08-07,8.8285,9.826,8.8285,9.421,2319289,0
2009-08-10,9.3222,10.04,9.2858,9.641,1475171,0
2009-08-11,9.605,9.641,8.8195,9.0401,1803945,0
2009-08-12,9.0313,9.3321,8.8725,9.1465,1418306,0
2009-08-13,9.3596,9.4287,8.9955,9.2434,1395906,0
2009-08-14,9.1908,9.1908,8.6957,8.9161,1254221,0
2009-08-17,8.5724,8.6077,8.2898,8.3162,1420342,0
2009-08-18,8.3693,8.7313,8.3693,8.6253,1097633,0
2009-08-19,8.4489,8.9079,8.3513,8.8811,990039,0
2009-08-20,8.8725,9.218,8.7313,8.8019,1171025,0
2009-08-21,8.9611,9.0401,8.8108,8.9161,1439630,0
2009-08-24,8.9698,9.1553,8.5014,8.6429,1470700,0
2009-08-25,8.7313,8.9432,8.5368,8.6253,958843,0
2009-08-26,8.5809,8.9871,8.5368,8.6518,1062183,0
2009-08-27,8.59,8.8195,8.2898,8.484,750940,0
2009-08-28,8.5809,8.7224,8.3337,8.3781,855371,0
2009-08-31,8.2105,8.4222,7.9984,8.1309,1706008,0
2009-09-01,8.0253,8.1397,7.5482,7.6454,2067094,0
2009-09-02,7.5924,7.8218,7.4777,7.5131,1358891,0
2009-09-03,7.5924,7.8307,7.4335,7.6188,712315,0
2009-09-04,7.6102,7.7952,7.4687,7.7775,916676,0
2009-09-08,7.8394,8.0777,7.7337,7.928,1246743,0
2009-09-09,7.8571,8.1397,7.7247,8.122,2768226,0
2009-09-10,8.0954,8.122,7.9013,8.0603,1594947,0
2009-09-11,8.1044,8.2368,7.9454,8.1662,1780649,0
2009-09-14,8.0253,8.2458,8.0253,8.1309,979723,0
2009-09-15,7.9454,8.0429,7.3806,7.9454,2279498,0
2009-09-16,7.9807,8.6342,7.919,8.3337,2429548,0
2009-09-17,8.3337,8.5105,7.8307,8.0603,2153381,0
2009-09-18,8.1044,8.2105,7.8835,8.0335,2163966,0
2009-09-21,7.9454,7.9454,7.6893,7.8307,1091735,0
2009-09-22,7.9454,8.0691,7.7691,8.0429,973642,0
2009-09-23,8.0158,8.1044,7.8132,7.8218,888561,0
2009-09-24,7.9013,7.9629,7.3806,7.4777,1766993,0
2009-09-25,7.4246,7.4687,7.1509,7.3275,1067257,0
2009-09-28,7.3452,7.7071,7.239,7.6717,1200984,0
2009-09-29,7.6808,7.6981,7.4246,7.5131,2928730,0
2009-09-30,7.557,7.7424,7.1687,7.3275,2832348,0
2009-10-01,7.5217,7.557,7.239,7.2744,2760210,0
2009-10-02,7.1952,8.0335,7.1068,7.9984,6089651,0
2009-10-05,8.0158,8.1485,7.8835,7.9366,3079626,0
2009-10-06,8.0335,8.1574,7.8041,7.8928,3803922,0
2009-10-07,7.8218,8.0158,7.7514,7.9454,1290932,0
2009-10-08,8.0603,8.0603,7.919,7.9984,1895624,0
2009-10-09,8.0075,8.0429,7.7867,8.0075,1389815,0
2009-10-12,8.0335,8.113,7.9103,7.9454,648264,0
2009-10-13,7.9103,8.0954,7.5834,8.0603,2195742,0
2009-10-14,8.1485,8.6518,8.122,8.6165,2177552,0
2009-10-15,8.5014,8.5014,8.2721,8.3605,1190448,0
2009-10-16,8.2721,8.281,7.9366,7.9723,1403862,0
2009-10-19,8.0603,8.1485,7.8928,7.9629,1088187,0
2009-10-20,7.9629,8.0075,7.6278,7.6981,1250217,0
2009-10-21,7.6454,7.8484,7.3187,7.3806,1959756,0
2009-10-22,7.557,8.9611,7.3981,8.7931,5727342,0
2009-10-23,8.8285,9.0144,8.3162,8.4045,2411031,0
2009-10-26,8.4397,8.5546,8.219,8.2721,2173178,0
2009-10-27,8.3251,8.9255,8.184,8.6518,2733235,0
2009-10-28,8.6782,8.6871,8.2016,8.4489,2092755,0
2009-10-29,8.5546,8.7576,8.3513,8.7051,1521547,0
2009-10-30,8.5809,8.6077,7.8132,7.9723,2878019,0
2009-11-02,8.0777,8.0777,7.4071,7.5482,2622803,0
2009-11-03,7.4512,7.8835,7.2569,7.8749,2197955,0
2009-11-04,7.9629,8.1662,7.354,7.3806,2095708,0
2009-11-05,7.504,7.6717,7.1862,7.4071,1239351,0
2009-11-06,7.2481,7.6365,7.1595,7.6365,2148750,0
2009-11-09,11.077,11.981,10.639,11.839,19799949,0
2009-11-10,11.742,11.829,11.203,11.599,5747952,0
2009-11-11,11.514,12.043,11.505,11.883,3304541,0
2009-11-12,11.804,12.111,11.654,11.742,3214726,0
2009-11-13,11.717,11.989,11.495,11.892,2847798,0
2009-11-16,12.033,12.713,12.007,12.439,2959776,0
2009-11-17,12.492,12.8,12.36,12.722,1214286,0
2009-11-18,12.845,12.888,12.632,12.845,1155028,0
2009-11-19,12.668,12.686,12.271,12.43,886943,0
2009-11-20,12.244,12.732,12.201,12.325,977948,0
2009-11-23,12.597,12.915,12.538,12.758,1428868,0
2009-11-24,12.713,12.906,12.279,12.879,1211798,0
2009-11-25,12.942,13.083,12.623,12.722,643020,0
2009-11-27,11.989,12.668,11.811,12.226,612759,0
2009-11-30,12.244,12.879,12.149,12.879,1526078,0
2009-12-01,13.022,13.145,12.686,12.978,955235,0
2009-12-02,12.863,13.551,12.863,13.154,1718724,0
2009-12-03,13.287,13.533,12.8,12.8,937230,0
2009-12-04,13.224,13.464,12.722,13.092,855630,0
2009-12-07,13.128,13.316,12.758,12.942,597729,0
2009-12-08,12.81,13.18,12.81,12.96,688966,0
2009-12-09,13.013,13.041,12.546,12.696,675936,0
2009-12-10,12.749,12.749,12.254,12.411,883314,0
2009-12-11,12.457,12.649,12.316,12.632,718903,0
2009-12-14,12.749,13.333,12.482,13.296,853570,0
2009-12-15,13.206,13.509,13.128,13.316,926012,0
2009-12-16,13.471,13.64,13.306,13.399,608020,0
2009-12-17,13.224,13.418,12.987,13.004,649126,0
2009-12-18,13.188,14.558,13.188,14.443,6839952,0
2009-12-21,14.417,14.963,14.382,14.929,1605264,0
2009-12-22,14.99,15.257,14.743,15.034,928284,0
2009-12-23,15.132,15.228,14.823,14.877,657119,0
2009-12-24,14.945,15.352,14.823,15.175,361148,0
2009-12-28,14.832,15.097,14.672,14.795,1017141,0
2009-12-29,14.877,14.877,14.327,14.345,669757,0
2009-12-30,14.186,14.477,14.02,14.259,461887,0
2009-12-31,14.242,14.435,13.938,13.947,533123,0
2010-01-04,14.242,14.382,13.577,14.16,1270854,0
2010-01-05,14.16,14.186,13.702,13.938,859590,0
2010-01-06,13.938,14.275,13.798,14.179,1072244,0
2010-01-07,14.196,14.99,14.056,14.877,1016458,0
2010-01-08,14.169,14.602,13.947,14.461,1218152,0
2010-01-11,14.522,14.522,13.854,13.872,1016320,0
2010-01-12,13.702,13.889,13.366,13.677,1024450,0
2010-01-13,13.735,14.186,13.586,14.09,546894,0
2010-01-14,13.983,14.708,13.947,14.638,690898,0
2010-01-15,14.68,14.823,14.029,14.336,1284648,0
2010-01-19,14.61,14.841,14.353,14.841,801023,0
2010-01-20,14.698,14.963,14.065,14.698,977417,0
2010-01-21,14.698,15.343,14.513,15.228,1476248,0
2010-01-22,15.132,16.2,14.972,15.37,2537314,0
2010-01-25,15.555,15.555,14.877,15.388,1151552,0
2010-01-26,15.281,15.89,15.071,15.166,1619527,0
2010-01-27,15.025,16.032,15.007,15.89,1666108,0
2010-01-28,15.669,15.802,14.259,14.823,2926221,0
2010-01-29,15.007,15.388,14.382,14.505,1317229,0
2010-02-01,14.672,14.805,14.205,14.638,1390003,0
2010-02-02,14.61,14.698,14.345,14.558,716989,0
2010-02-03,14.505,14.593,13.779,14.275,1054536,0
2010-02-04,14.106,14.106,13.409,13.409,1004683,0
2010-02-05,13.509,13.88,13.032,13.56,1007009,0
2010-02-08,13.5,13.677,13.145,13.418,924517,0
2010-02-09,13.65,13.826,13.306,13.719,1021340,0
2010-02-10,13.64,14.065,13.568,13.702,661461,0
2010-02-11,13.65,14.327,13.481,14.081,1453365,0
2010-02-12,13.928,13.938,13.568,13.631,1559598,0
2010-02-16,13.836,13.903,13.409,13.779,1099798,0
2010-02-17,13.903,14.073,13.719,13.872,660103,0
2010-02-18,13.889,14.31,13.88,14.31,785880,0
2010-02-19,14.275,14.664,14.186,14.602,1019091,0
2010-02-22,14.69,15.007,14.656,14.885,2543637,0
2010-02-23,14.885,14.893,14.215,14.408,662302,0
2010-02-24,14.477,15.22,14.461,15.062,1438890,0
2010-02-25,14.849,15.333,14.805,15.333,1388694,0
2010-02-26,15.388,15.715,15.053,15.468,3894548,0
2010-03-01,15.555,15.645,15.097,15.266,1005709,0
2010-03-02,15.247,15.697,15.201,15.519,795881,0
2010-03-03,15.583,15.679,15.317,15.443,662028,0
2010-03-04,15.476,15.645,15.415,15.608,417228,0
2010-03-05,15.715,16.526,15.555,16.481,1322773,0
2010-03-08,16.448,16.649,16.094,16.147,865957,0
2010-03-09,16.086,16.289,15.492,16.182,797646,0
2010-03-10,16.235,16.994,16.235,16.994,1178237,0
2010-03-11,15.871,16.155,15.679,15.917,2582038,0
2010-03-12,15.997,16.042,15.425,15.574,1194310,0
2010-03-15,15.519,15.519,14.937,15.378,1382395,0
2010-03-16,15.407,15.662,15.097,15.654,1231085,0
2010-03-17,15.715,15.936,15.528,15.715,789000,0
2010-03-18,15.697,15.945,15.555,15.926,879242,0
2010-03-19,15.936,16.094,15.697,15.979,2243817,0
2010-03-22,15.793,16.289,15.778,16.289,1034428,0
2010-03-23,16.271,16.322,15.988,16.235,584891,0
2010-03-24,16.147,16.457,16.12,16.227,1033140,0
2010-03-25,16.35,16.58,15.881,15.945,1666121,0
2010-03-26,16.014,16.332,15.82,15.971,868696,0
2010-03-29,16.094,16.235,15.759,15.881,509618,0
2010-03-30,15.871,16.042,15.528,15.688,466777,0
2010-03-31,15.574,15.82,15.281,15.378,1022350,0
2010-04-01,15.492,15.705,15.434,15.688,463429,0
2010-04-05,15.617,15.954,15.547,15.778,516932,0
2010-04-06,15.662,16.263,15.626,16.067,1589215,0
2010-04-07,16.067,16.219,15.802,15.979,967750,0
2010-04-08,15.89,16.155,15.715,16.076,664386,0
2010-04-09,16.094,16.413,16.007,16.279,546042,0
2010-04-12,16.253,16.332,16.155,16.271,633874,0
2010-04-13,16.227,16.377,15.945,16.289,488442,0
2010-04-14,16.439,16.844,16.404,16.809,1104958,0
2010-04-15,16.774,16.879,16.617,16.756,763741,0
2010-04-16,16.711,16.774,15.9,16.147,948498,0
2010-04-19,16.007,16.368,15.574,15.838,1004205,0
2010-04-20,16.014,16.111,15.645,16.111,696436,0
2010-04-21,16.312,16.686,16.076,16.676,932020,0
2010-04-22,16.526,17.79,16.377,17.764,1949421,0
2010-04-23,17.824,18.142,17.456,17.79,1361418,0
2010-04-26,17.79,18.098,17.411,17.464,1296949,0
2010-04-27,17.365,17.754,16.835,17.11,1924385,0
2010-04-28,17.764,18.089,17.27,17.577,3560413,0
2010-04-29,17.782,17.985,16.738,17.532,4775746,0
2010-04-30,17.057,17.782,17.057,17.309,9445091,0
2010-05-03,17.505,17.745,17.294,17.411,3115851,0
2010-05-04,17.151,17.277,16.535,16.756,2474747,0
2010-05-05,16.589,17.091,16.263,16.925,9774701,0
2010-05-06,16.649,16.711,14.124,15.626,5388472,0
2010-05-07,15.547,15.731,14.672,14.743,4394054,0
2010-05-10,15.484,15.997,15.106,15.519,4243268,0
2010-05-11,15.21,16.111,15.166,15.617,4379848,0
2010-05-12,15.75,16.598,15.635,16.562,2747236,0
2010-05-13,16.507,16.73,16.067,16.192,1872910,0
2010-05-14,16.007,16.067,15.511,16.032,2579334,0
2010-05-17,16.103,16.322,15.247,15.881,2803076,0
2010-05-18,15.988,16.138,15.007,15.106,3449566,0
2010-05-19,15.043,15.564,14.849,15.053,2592442,0
2010-05-20,14.805,14.921,14.09,14.106,3987986,0
2010-05-21,13.903,14.868,13.702,14.593,2763966,0
2010-05-24,14.558,14.664,14.196,14.283,2914919,0
2010-05-25,13.938,14.426,13.586,14.292,3766597,0
2010-05-26,14.558,15.22,14.522,14.664,5614775,0
2010-05-27,15.106,15.449,14.893,15.443,2174512,0
2010-05-28,15.361,15.361,14.727,15.007,2571408,0
2010-06-01,14.859,15.097,14.353,14.353,1826976,0
2010-06-02,14.417,14.849,14.151,14.849,2902310,0
2010-06-03,14.805,14.929,14.345,14.743,2342985,0
2010-06-04,14.318,14.353,13.595,13.659,3703339,0
2010-06-07,13.779,14.106,13.333,13.333,3496205,0
2010-06-08,13.418,13.659,13.022,13.5,3300007,0
2010-06-09,13.64,13.836,13.18,13.224,2319875,0
2010-06-10,13.446,14.02,13.359,14.002,4225450,0
2010-06-11,13.727,13.993,13.464,13.779,2546887,0
2010-06-14,14.382,15.088,14.268,14.717,4462067,0
2010-06-15,14.664,15.043,14.638,15.007,1821935,0
2010-06-16,14.849,15.166,14.391,14.549,2890007,0
2010-06-17,14.602,14.708,14.353,14.628,1874949,0
2010-06-18,14.743,14.972,14.505,14.698,4279968,0
2010-06-21,15.007,15.062,14.578,14.832,2029929,0
2010-06-22,14.841,14.921,14.435,14.531,3665950,0
2010-06-23,14.496,14.602,14.114,14.391,2067422,0
2010-06-24,14.251,14.417,13.938,13.965,2138275,0
2010-06-25,14.179,14.391,13.753,14.056,21529360,0
2010-06-28,14.048,14.417,13.897,14.268,2360779,0
2010-06-29,14.029,14.038,13.399,13.471,2207318,0
2010-06-30,13.557,13.795,13.37,13.461,2581322,0
2010-07-01,13.659,13.928,13.154,13.77,3495593,0
2010-07-02,13.938,14.073,13.518,13.702,1660973,0
2010-07-06,14.002,14.477,13.889,14.16,2921491,0
2010-07-07,14.242,14.963,14.233,14.859,2930564,0
2010-07-08,14.99,15.159,14.841,15.141,1316426,0
2010-07-09,15.071,15.434,15,15.343,2194469,0
2010-07-12,15.326,15.492,14.937,15.062,3195871,0
2010-07-13,15.159,15.871,15.071,15.838,2284398,0
2010-07-14,15.501,15.847,15.361,15.723,1614762,0
2010-07-15,15.669,15.778,15.257,15.645,1534655,0
2010-07-16,15.476,15.476,14.664,14.743,1736490,0
2010-07-19,14.787,14.877,14.401,14.708,1036701,0
2010-07-20,14.408,14.921,14.401,14.893,1128897,0
2010-07-21,15.22,15.22,14.541,14.568,1912594,0
2010-07-22,14.769,15.22,14.769,15.166,1068935,0
2010-07-23,15.053,15.317,14.945,15.307,1219246,0
2010-07-26,15.132,15.688,15.097,15.688,1000804,0
2010-07-27,15.838,15.89,15.317,15.635,1727724,0
2010-07-28,15.723,15.723,13.88,13.897,4563989,0
2010-07-29,14.16,14.169,13.551,13.863,2903232,0
2010-07-30,13.669,13.889,13.586,13.761,1965344,0
2010-08-02,14.09,14.345,13.975,14.302,2575796,0
2010-08-03,14.186,14.522,14.143,14.292,1771471,0
2010-08-04,14.318,14.558,14.292,14.401,1495428,0
2010-08-05,14.318,14.513,14.114,14.408,1304449,0
2010-08-06,14.124,14.382,13.965,14.327,1573886,0
2010-08-09,14.426,14.769,14.372,14.698,1375113,0
2010-08-10,14.585,15.166,14.578,14.795,2222020,0
2010-08-11,14.585,14.628,14.224,14.353,2260294,0
2010-08-12,14.151,14.345,14.038,14.224,2401343,0
2010-08-13,14.205,14.372,14.124,14.292,1202151,0
2010-08-16,14.179,14.224,13.993,14.179,935404,0
2010-08-17,14.292,14.345,14.056,14.259,1029193,0
2010-08-18,14.205,14.408,14.065,14.259,1253582,0
2010-08-19,14.179,14.251,13.744,13.975,1653472,0
2010-08-20,13.947,13.947,13.49,13.779,1292583,0
2010-08-23,13.889,13.903,13.188,13.188,1682264,0
2010-08-24,13.032,13.333,12.8,13.233,2390306,0
2010-08-25,13.188,13.252,12.713,12.863,2013899,0
2010-08-26,13.004,13.066,12.529,12.554,1705151,0
2010-08-27,12.649,13.287,12.615,13.287,1589965,0
2010-08-30,13.163,13.163,12.659,12.659,1179580,0
2010-08-31,12.584,12.947,12.46,12.919,2670746,0
2010-09-01,13.109,13.5,12.924,13.5,1431599,0
2010-09-02,13.446,13.808,13.34,13.808,1322544,0
2010-09-03,13.975,14.302,13.947,14.302,1451704,0
2010-09-07,14.242,14.259,13.761,13.836,1872271,0
2010-09-08,13.889,14.16,13.889,13.947,1203496,0
2010-09-09,14.179,14.336,14.106,14.327,1084407,0
2010-09-10,14.345,14.531,14.318,14.401,1090336,0
2010-09-13,14.568,14.761,14.531,14.761,1248724,0
2010-09-14,14.736,14.841,14.417,14.717,1552369,0
2010-09-15,14.646,14.698,14.453,14.558,1265399,0
2010-09-16,14.453,14.585,14.283,14.391,675377,0
2010-09-17,14.486,14.646,14.382,14.61,1311889,0
2010-09-20,14.727,15.053,14.505,15.007,1011960,0
2010-09-21,15.007,15.007,14.672,14.736,897555,0
2010-09-22,14.602,14.619,14.259,14.353,1026944,0
2010-09-23,14.205,14.868,14.124,14.292,1741340,0
2010-09-24,14.496,14.787,14.435,14.558,1048782,0
2010-09-27,14.522,14.558,14.268,14.292,910861,0
2010-09-28,14.336,14.426,13.938,14.327,1233626,0
2010-09-29,14.196,14.477,14.056,14.09,1072329,0
2010-09-30,14.302,14.541,14.073,14.372,1331557,0
2010-10-01,14.469,14.549,14.106,14.16,966328,0
2010-10-04,14.143,14.417,14.124,14.275,816726,0
2010-10-05,14.435,14.832,14.133,14.752,1450812,0
2010-10-06,14.672,14.849,14.401,14.558,971891,0
2010-10-07,14.708,15,14.602,14.841,997260,0
2010-10-08,14.841,14.929,14.656,14.859,448975,0
2010-10-11,14.885,14.972,14.752,14.823,695287,0
2010-10-12,14.769,14.981,14.628,14.902,701750,0
2010-10-13,15,15.007,14.761,14.963,791717,0
2010-10-14,14.868,14.912,14.435,14.736,965084,0
2010-10-15,14.859,14.99,14.578,14.602,643860,0
2010-10-18,14.541,14.832,14.477,14.795,558688,0
2010-10-19,14.602,14.929,14.531,14.646,837823,0
2010-10-20,14.638,14.868,14.391,14.823,602144,0
2010-10-21,14.868,15,14.522,14.656,556434,0
2010-10-22,14.656,14.963,14.61,14.963,695298,0
2010-10-25,15.007,15.043,14.795,14.877,792140,0
2010-10-26,15.228,16.007,15.151,15.617,2470719,0
2010-10-27,15.574,15.926,15.511,15.723,1282702,0
2010-10-28,15.811,15.811,15.184,15.307,917194,0
2010-10-29,15.363,15.567,15.327,15.567,832040,0
2010-11-01,15.654,15.769,15.21,15.449,959465,0
2010-11-02,15.6,15.723,15.361,15.555,739478,0
2010-11-03,15.547,16.086,15.547,16.086,1302445,0
2010-11-04,16.219,16.413,16.138,16.377,1411832,0
2010-11-05,16.35,17.066,16.341,16.617,910261,0
2010-11-08,16.617,16.765,16.439,16.562,1396128,0
2010-11-09,16.626,16.854,16.067,16.12,1554510,0
2010-11-10,16.155,16.589,16.103,16.517,1623581,0
2010-11-11,16.35,16.359,16.192,16.263,873817,0
2010-11-12,16.192,16.21,15.74,15.802,871152,0
2010-11-15,15.881,16.032,15.802,15.847,664133,0
2010-11-16,15.75,15.82,15.281,15.333,1127929,0
2010-11-17,15.307,15.407,15.053,15.062,1328947,0
2010-11-18,15.21,15.307,14.921,15,2743610,0
2010-11-19,14.929,15.034,14.795,15,901397,0
2010-11-22,14.972,14.99,14.795,14.929,696899,0
2010-11-23,14.787,15.043,14.727,14.849,962441,0
2010-11-24,15,15.281,14.912,15.266,686301,0
2010-11-26,15.106,15.228,15.025,15.062,313266,0
2010-11-29,15.017,15.443,15.007,15.266,1274710,0
2010-11-30,15.184,15.417,15.008,15.309,3079768,0
2010-12-01,15.511,15.662,15.378,15.626,1201788,0
2010-12-02,15.6,16.086,15.537,16.023,1130583,0
2010-12-03,15.936,16.253,15.82,16.227,988408,0
2010-12-06,16.219,16.359,16.058,16.271,791028,0
2010-12-07,16.448,16.448,16.058,16.067,982697,0
2010-12-08,16.032,16.279,16.032,16.21,1542862,0
2010-12-09,16.289,16.498,16.219,16.498,844940,0
2010-12-10,16.598,17.057,16.498,17.038,1862164,0
2010-12-13,17.118,17.207,16.649,16.801,3444544,0
2010-12-14,16.818,16.879,16.667,16.774,1464584,0
2010-12-15,16.721,16.994,16.464,16.464,2052170,0
2010-12-16,16.545,16.809,16.535,16.756,1129935,0
2010-12-17,16.793,16.994,16.617,16.617,3996373,0
2010-12-20,16.793,16.969,16.35,16.35,3014939,0
2010-12-21,16.457,17.083,16.457,17.057,2937923,0
2010-12-22,17.118,17.809,17.1,17.605,2485034,0
2010-12-23,17.495,17.542,17.254,17.277,1138127,0
2010-12-27,17.262,17.55,17.1,17.514,628927,0
2010-12-28,17.456,17.514,17.309,17.438,994872,0
2010-12-29,17.511,17.511,17.223,17.275,828290,0
2010-12-30,17.426,17.715,17.314,17.435,1152710,0
2010-12-31,17.405,17.45,17.255,17.264,859855,0
2011-01-03,17.456,17.558,17.302,17.42,1786228,0
2011-01-04,17.411,17.48,17.038,17.309,1888868,0
2011-01-05,17.302,17.894,17.225,17.86,3337230,0
2011-01-06,17.876,18.055,17.657,17.967,3313812,0
2011-01-07,18.055,18.435,17.596,17.833,3148067,0
2011-01-10,17.833,18.16,17.623,18.027,1500797,0
2011-01-11,18.258,18.426,17.93,18.221,1524204,0
2011-01-12,18.397,18.487,18.25,18.343,1187028,0
2011-01-13,18.372,18.372,18.019,18.221,1268821,0
2011-01-14,18.221,18.964,18.098,18.815,2958144,0
2011-01-18,18.83,18.928,18.504,18.855,2428949,0
2011-01-19,18.805,18.891,18.397,18.435,1609668,0
2011-01-20,18.276,18.495,18.089,18.203,1667252,0
2011-01-21,18.241,18.495,18.195,18.362,1140100,0
2011-01-24,18.362,18.372,17.824,17.939,1719775,0
2011-01-25,17.912,18.177,17.773,18.142,1728051,0
2011-01-26,18.771,19.758,18.698,19.271,3440571,0
2011-01-27,19.318,19.438,19.077,19.413,1845505,0
2011-01-28,19.103,19.598,19.007,19.034,2151527,0
2011-01-31,19.094,19.298,18.979,19.166,1302439,0
2011-02-01,19.396,19.474,19.289,19.379,1670251,0
2011-02-02,19.308,19.555,19.236,19.421,1241999,0
2011-02-03,19.438,19.537,19.236,19.421,1817481,0
2011-02-04,19.421,19.598,19.336,19.529,1793742,0
2011-02-07,19.66,20.217,19.634,20.032,1677403,0
2011-02-08,20.058,20.154,19.863,19.945,1345378,0
2011-02-09,19.871,20.34,19.794,20.083,3034825,0
2011-02-10,20.013,20.154,19.952,20.093,1449500,0
2011-02-11,20.032,20.745,19.988,20.745,2489474,0
2011-02-14,20.667,20.862,20.447,20.711,2758689,0
2011-02-15,20.658,20.773,20.447,20.544,1722278,0
2011-02-16,20.588,20.929,20.588,20.871,1492509,0
2011-02-18,20.447,20.552,20.067,20.51,1753170,0
2011-02-22,20.217,20.527,19.88,20.083,1276245,0
2011-02-23,20.058,20.314,19.572,19.766,1354541,0
2011-02-24,19.741,19.855,19.229,19.564,1553426,0
2011-02-25,19.669,20.297,19.634,20.288,1812828,0
2011-02-28,20.468,21,19.974,20.496,2640168,0
2011-03-01,20.597,20.597,19.909,19.935,2203933,0
2011-03-02,19.988,20.366,19.794,19.917,2393693,0
2011-03-03,20.181,20.736,20.101,20.534,1515658,0
2011-03-04,20.51,20.544,20.2,20.438,1451062,0
2011-03-07,20.605,20.727,20.181,20.401,1644727,0
2011-03-08,20.473,20.957,20.473,20.801,1631048,0
2011-03-09,20.764,20.889,20.518,20.633,1072898,0
2011-03-10,20.463,20.473,20.076,20.111,1751500,0
2011-03-11,19.97,20.27,19.917,20.111,1044756,0
2011-03-14,19.909,20.067,19.555,19.75,1174958,0
2011-03-15,19.271,19.704,19.087,19.564,1267570,0
2011-03-16,19.592,19.678,19.069,19.176,1929913,0
2011-03-17,19.513,19.558,19.008,19.246,1063604,0
2011-03-18,19.465,19.819,19.327,19.572,1926036,0
2011-03-21,19.723,19.863,19.537,19.634,1019412,0
2011-03-22,19.669,19.775,19.299,19.396,1328242,0
2011-03-23,19.327,19.511,18.946,19.103,858451,0
2011-03-24,19.21,19.369,18.873,19.308,921700,0
2011-03-25,19.448,20.058,19.362,19.766,1597764,0
2011-03-28,19.741,19.758,19.122,19.184,2402495,0
2011-03-29,19.245,19.456,19.043,19.413,1138511,0
2011-03-30,19.438,19.608,19.336,19.547,1200590,0
2011-03-31,19.592,19.61,19.289,19.388,1392844,0
2011-04-01,19.502,19.775,19.387,19.678,1474431,0
2011-04-04,19.598,19.952,19.598,19.88,855692,0
2011-04-05,19.797,20.168,19.744,20.087,1662380,0
2011-04-06,20.19,20.51,20.101,20.438,1018428,0
2011-04-07,20.424,20.629,20.328,20.344,1110744,0
2011-04-08,20.457,20.57,19.926,20.005,495199,0
2011-04-11,19.961,20.164,19.784,19.837,497188,0
2011-04-12,19.698,19.939,19.61,19.726,679670,0
2011-04-13,19.935,19.935,19.448,19.52,884442,0
2011-04-14,19.52,20.111,19.429,19.766,821053,0
2011-04-15,19.805,19.884,19.522,19.814,615756,0
2011-04-18,19.456,19.669,19.192,19.421,1070903,0
2011-04-19,19.547,19.592,19.052,19.229,636040,0
2011-04-20,19.467,19.495,19.114,19.237,805667,0
2011-04-21,19.31,19.329,19.07,19.141,1101021,0
2011-04-25,19.069,19.336,18.928,19.289,828285,0
2011-04-26,19.346,19.76,19.3,19.522,837255,0
2011-04-27,19.753,19.822,18.726,18.938,3309945,0
2011-04-28,18.929,19.034,18.549,18.982,2063827,0
2011-04-29,18.979,18.996,18.567,18.657,1736179,0
2011-05-02,18.628,19.034,18.592,18.956,1243011,0
2011-05-03,18.874,19.07,18.679,18.822,684540,0
2011-05-04,18.753,18.911,18.619,18.797,1002468,0
2011-05-05,18.679,18.831,18.495,18.592,867909,0
2011-05-06,18.762,18.902,18.362,18.425,661225,0
2011-05-09,18.317,18.806,18.317,18.78,1218462,0
2011-05-10,18.726,18.965,18.655,18.822,913457,0
2011-05-11,18.839,18.956,18.343,18.343,1407748,0
2011-05-12,18.167,18.443,18.115,18.352,1567509,0
2011-05-13,18.265,18.381,17.866,18.132,1070088,0
2011-05-16,18.044,18.54,17.947,18.381,1283070,0
2011-05-17,18.327,18.487,18.186,18.327,1100443,0
2011-05-18,18.416,18.416,18.069,18.23,1289555,0
2011-05-19,18.265,18.638,18.265,18.495,1784225,0
2011-05-20,18.343,18.495,17.858,17.892,1479149,0
2011-05-23,17.715,17.919,17.399,17.399,1664778,0
2011-05-24,17.291,17.37,17.148,17.267,1852316,0
2011-05-25,17.148,17.267,17.08,17.231,1041298,0
2011-05-26,17.213,17.477,17.08,17.453,1261376,0
2011-05-27,17.453,17.637,17.37,17.52,916712,0
2011-05-31,17.696,17.865,17.536,17.779,2762441,0
2011-06-01,17.715,17.761,16.645,16.681,3053402,0
2011-06-02,16.621,16.903,16.283,16.741,3907207,0
2011-06-03,16.399,16.832,16.399,16.493,1713044,0
2011-06-06,16.46,16.46,16.158,16.239,1256447,0
2011-06-07,16.326,16.493,16.186,16.299,1020466,0
2011-06-08,16.335,16.476,16.149,16.257,1112663,0
2011-06-09,16.299,16.467,16.105,16.316,1349561,0
2011-06-10,16.266,16.316,15.938,16.053,1372316,0
2011-06-13,16.088,16.204,15.902,16.105,736347,0
2011-06-14,16.266,16.725,16.167,16.612,1517641,0
2011-06-15,16.46,16.576,16.381,16.467,1282860,0
2011-06-16,16.711,16.801,16.515,16.711,1366116,0
2011-06-17,16.893,17.14,16.69,16.982,1599736,0
2011-06-20,16.875,17.26,16.797,17.053,1093928,0
2011-06-21,17.088,17.291,16.92,17.267,1177633,0
2011-06-22,17.167,17.38,17.08,17.115,1270749,0
2011-06-23,16.893,17.176,16.645,17.088,1310504,0
2011-06-24,17.176,17.185,16.912,17.034,1016536,0
2011-06-27,17.044,17.418,17.007,17.343,1439909,0
2011-06-28,17.37,17.52,17.063,17.453,1106215,0
2011-06-29,17.556,17.733,17.399,17.715,823154,0
2011-06-30,17.741,17.965,17.618,17.883,894780,0
2011-07-01,17.891,18.176,17.805,18.149,689101,0
2011-07-05,17.998,18.158,17.9,17.973,669867,0
2011-07-06,17.918,18.06,17.838,18.034,1200161,0
2011-07-07,18.14,18.274,18.068,18.122,931269,0
2011-07-08,17.882,18.158,17.787,18.114,805355,0
2011-07-11,17.902,18.044,17.426,17.485,1341261,0
2011-07-12,17.451,18.06,17.441,17.805,1393445,0
2011-07-13,17.823,18.079,17.743,17.752,1127245,0
2011-07-14,17.866,17.911,17.194,17.223,1378578,0
2011-07-15,17.32,17.32,16.907,16.995,1067746,0
2011-07-18,17.07,17.148,16.778,17.088,1232955,0
2011-07-19,17.182,17.227,16.854,17.049,1071311,0
2011-07-20,17.148,17.485,17.044,17.408,1146986,0
2011-07-21,17.477,18.106,17.477,17.831,1630570,0
2011-07-22,17.838,17.936,17.396,17.536,892214,0
2011-07-25,17.37,17.688,17.282,17.539,1132675,0
2011-07-26,17.483,17.546,17.32,17.367,847309,0
2011-07-27,17.275,17.314,16.653,16.69,1093563,0
2011-07-28,16.73,16.943,16.534,16.534,985300,0
2011-07-29,16.372,16.502,16.229,16.426,1555069,0
2011-08-01,16.916,17.288,16.588,17.256,2363920,0
2011-08-02,17.136,17.311,16.792,16.835,2062865,0
2011-08-03,16.845,17.039,16.286,17.03,1297731,0
2011-08-04,16.783,16.943,16.011,16.011,2510619,0
2011-08-05,16.117,16.301,15.159,15.363,3435640,0
2011-08-08,14.92,15.238,13.986,14.032,4471883,0
2011-08-09,14.279,15.123,13.899,15.088,3462332,0
2011-08-10,14.715,14.715,13.95,13.958,2739246,0
2011-08-11,14.109,14.891,13.94,14.759,2051914,0
2011-08-12,14.662,15.08,14.246,14.432,1997691,0
2011-08-15,14.678,14.75,14.565,14.678,1559975,0
2011-08-16,14.449,14.734,14.405,14.527,1235996,0
2011-08-17,14.678,14.901,14.546,14.662,980781,0
2011-08-18,14.237,14.237,13.526,13.605,2156532,0
2011-08-19,13.436,13.905,12.859,13.136,2212095,0
2011-08-22,13.518,13.568,13.002,13.047,1556163,0
2011-08-23,13.081,14.015,13.011,14.005,1372875,0
2011-08-24,13.95,14.439,13.838,14.229,2449551,0
2011-08-25,14.483,15.08,13.828,14.015,1081231,0
2011-08-26,13.996,14.349,13.66,14.279,842692,0
2011-08-29,14.616,14.848,14.473,14.839,852680,0
2011-08-30,14.678,14.943,14.466,14.785,1051814,0
2011-08-31,14.93,15.045,14.627,14.815,1238755,0
2011-09-01,14.857,14.971,14.182,14.19,1843383,0
2011-09-02,13.873,13.95,13.576,13.631,882781,0
2011-09-06,13.214,13.694,13.144,13.623,1090811,0
2011-09-07,13.686,14.378,13.686,14.359,1994248,0
2011-09-08,14.182,14.422,13.978,14.059,897956,0
2011-09-09,13.89,14.219,13.694,13.745,1223970,0
2011-09-12,13.5,14.164,13.49,14.146,1070450,0
2011-09-13,14.154,14.767,14.146,14.625,2279835,0
2011-09-14,14.724,15.106,14.449,14.891,1380660,0
2011-09-15,15.024,15.159,14.803,15.132,1080907,0
2011-09-16,15.132,15.191,14.643,14.943,1019063,0
2011-09-19,14.635,14.715,14.182,14.509,1153095,0
2011-09-20,14.574,14.669,14.164,14.164,1071939,0
2011-09-21,14.154,14.279,13.162,13.171,1980154,0
2011-09-22,12.78,13.222,12.701,13.089,2020428,0
2011-09-23,13.099,13.296,13.047,13.204,1294631,0
2011-09-26,13.349,13.754,13.089,13.729,1234801,0
2011-09-27,14.076,14.237,13.481,13.615,1325912,0
2011-09-28,13.605,13.762,13.055,13.073,1514300,0
2011-09-29,13.509,13.762,13.358,13.72,2347968,0
2011-09-30,13.506,13.818,13.236,13.236,1554097,0
2011-10-03,13.117,13.526,12.602,12.628,1485742,0
2011-10-04,12.457,13.313,12.368,13.293,2888775,0
2011-10-05,13.284,13.425,12.743,13.332,1806231,0
2011-10-06,13.193,14.128,13.079,14.076,2176644,0
2011-10-07,14.118,14.128,13.399,13.436,1111005,0
2011-10-10,13.781,14.341,13.703,14.332,1600623,0
2011-10-11,14.146,14.439,13.922,14.279,1426413,0
2011-10-12,14.466,14.831,14.368,14.565,1802317,0
2011-10-13,14.279,14.449,13.986,14.322,1240637,0
2011-10-14,14.501,14.759,14.237,14.643,1657800,0
2011-10-17,14.405,14.509,14.041,14.101,1633872,0
2011-10-18,14.209,14.962,14.015,14.891,2559787,0
2011-10-19,14.821,15.07,14.607,14.891,3219680,0
2011-10-20,14.734,15.52,14.662,15.451,3632717,0
2011-10-21,15.581,16.033,15.366,15.988,8188983,0
2011-10-24,16.028,16.765,15.984,16.746,2472549,0
2011-10-25,16.613,16.691,16.212,16.222,1771302,0
2011-10-26,16.348,17.021,16.338,16.907,2343080,0
2011-10-27,17.386,17.864,17.145,17.626,3012495,0
2011-10-28,17.508,17.686,17.385,17.618,1640817,0
2011-10-31,17.301,17.661,17.276,17.276,2576703,0
2011-11-01,16.567,17.083,16.362,16.452,3045216,0
2011-11-02,16.843,17.423,16.673,17.348,2420177,0
2011-11-03,17.545,17.873,17.065,17.812,2051170,0
2011-11-04,17.582,17.731,17.162,17.6,1465170,0
2011-11-07,17.536,17.731,17.181,17.6,1143701,0
2011-11-08,17.731,17.965,17.405,17.873,2284602,0
2011-11-09,17.563,17.572,16.852,16.914,1940104,0
2011-11-10,17.271,17.414,16.942,17.226,1572151,0
2011-11-11,17.45,17.609,17.376,17.518,1151876,0
2011-11-14,17.339,17.474,16.976,17.119,1365364,0
2011-11-15,17.01,17.459,16.878,17.32,1115451,0
2011-11-16,17.091,17.609,17.01,17.065,1718091,0
2011-11-17,17.119,17.329,16.932,16.993,1822844,0
2011-11-18,17.029,17.144,16.861,17.029,827478,0
2011-11-21,16.683,16.683,16.381,16.494,1653999,0
2011-11-22,16.46,16.727,16.291,16.541,953761,0
2011-11-23,16.399,16.443,15.856,15.88,1119238,0
2011-11-25,15.8,16.184,15.792,15.899,446359,0
2011-11-28,16.46,16.932,16.194,16.46,2112985,0
2011-11-29,16.443,16.484,15.88,15.954,2196922,0
2011-11-30,16.59,17.418,16.554,17.418,1768825,0
2011-12-01,17.264,17.339,16.96,17.038,1704944,0
2011-12-02,17.236,17.591,17.065,17.136,1003549,0
2011-12-05,17.441,17.769,17.271,17.662,1620524,0
2011-12-06,17.571,17.598,17.301,17.336,1274993,0
2011-12-07,17.171,17.491,16.914,17.405,1098275,0
2011-12-08,17.218,17.255,16.816,16.843,1057618,0
2011-12-09,16.985,17.264,16.923,17.057,1614918,0
2011-12-12,16.781,16.816,16.467,16.639,1722031,0
2011-12-13,16.79,16.976,16.256,16.408,1248062,0
2011-12-14,16.291,16.691,16.247,16.307,1238830,0
2011-12-15,16.502,16.639,16.372,16.484,724269,0
2011-12-16,16.585,17.074,16.541,16.683,2381726,0
2011-12-19,16.718,16.843,16.202,16.291,902414,0
2011-12-20,16.664,17.127,16.646,17.101,1526275,0
2011-12-21,17.074,17.31,16.816,17.287,1029379,0
2011-12-22,17.329,17.76,17.287,17.609,1478918,0
2011-12-23,17.686,17.75,17.467,17.618,491819,0
2011-12-27,17.459,17.75,17.414,17.653,486493,0
2011-12-28,17.662,17.662,17.295,17.376,648444,0
2011-12-29,17.431,17.779,17.385,17.769,613479,0
2011-12-30,17.723,17.796,17.553,17.572,683318,0
2012-01-03,17.901,18.142,17.644,17.75,1407123,0
2012-01-04,17.591,18.069,17.423,18.061,1048053,0
2012-01-05,17.847,18.445,17.662,18.409,2097267,0
2012-01-06,18.061,18.515,18.061,18.437,1348198,0
2012-01-09,18.373,19.191,18.364,19.12,1670209,0
2012-01-10,19.439,19.512,18.916,19.004,1161461,0
2012-01-11,18.874,19.055,18.805,18.984,1197610,0
2012-01-12,19.027,19.098,18.724,19.055,1017982,0
2012-01-13,18.73,19.13,18.692,19.04,986879,0
2012-01-17,19.107,19.351,18.976,19.027,998790,0
2012-01-18,18.979,19.37,18.835,19.362,848390,0
2012-01-19,19.262,19.566,18.869,19.031,1500546,0
2012-01-20,19.573,20.189,19.385,19.592,2893474,0
2012-01-23,19.013,19.797,18.943,19.663,2306347,0
2012-01-24,19.457,19.921,19.422,19.85,1618334,0
2012-01-25,19.806,20.098,19.734,19.885,2052853,0
2012-01-26,19.966,19.975,19.13,19.379,2138981,0
2012-01-27,19.305,19.653,19.268,19.564,1687617,0
2012-01-30,19.494,19.6,19.208,19.457,1419377,0
2012-01-31,19.596,19.866,19.392,19.535,1659190,0
2012-02-01,19.671,20.064,19.592,19.895,1939894,0
2012-02-02,19.778,19.957,19.573,19.814,1184508,0
2012-02-03,20.082,20.163,19.913,20.038,1402959,0
2012-02-06,19.922,20.002,19.725,19.769,1004878,0
2012-02-07,19.662,19.976,19.662,19.858,862052,0
2012-02-08,19.858,20.029,19.725,19.949,1173990,0
2012-02-09,20.019,20.082,19.769,20.019,973816,0
2012-02-10,19.753,19.858,19.635,19.706,673748,0
2012-02-13,19.913,20.064,19.806,19.949,647776,0
2012-02-14,19.858,19.904,19.592,19.76,767964,0
2012-02-15,19.823,19.994,19.734,19.787,921644,0
2012-02-16,19.797,20.35,19.743,20.261,1157925,0
2012-02-17,20.324,20.359,20.172,20.27,621604,0
2012-02-21,20.333,20.333,19.858,19.957,1125108,0
2012-02-22,19.922,19.922,19.456,19.511,1026294,0
2012-02-23,19.556,19.797,19.395,19.743,1209126,0
2012-02-24,19.743,19.858,19.547,19.725,825899,0
2012-02-27,19.564,19.994,19.464,19.885,840849,0
2012-02-28,20.009,20.009,19.743,19.787,640167,0
2012-02-29,19.83,20.038,19.535,19.768,1116064,0
2012-03-01,19.895,20.61,19.85,20.306,1741109,0
2012-03-02,20.261,20.342,20.064,20.109,1271136,0
2012-03-05,19.823,20.009,19.617,19.743,1554005,0
2012-03-06,19.556,19.564,18.92,19.072,1702465,0
2012-03-07,19.135,19.333,19.036,19.225,946503,0
2012-03-08,19.592,20.055,19.205,19.706,1260972,0
2012-03-09,19.743,20.163,19.725,20.136,883517,0
2012-03-12,20.038,20.226,19.966,20.118,830810,0
2012-03-13,20.253,21.101,20.226,21.101,1577610,0
2012-03-14,21.092,21.325,20.86,21.155,1001576,0
2012-03-15,21.216,21.788,21.092,21.648,1565688,0
2012-03-16,21.665,21.797,21.216,21.234,2465368,0
2012-03-19,21.334,21.619,21.039,21.431,1508962,0
2012-03-20,21.307,21.582,21.183,21.422,702142,0
2012-03-21,21.548,21.548,21.279,21.353,563855,0
2012-03-22,21.137,21.26,20.826,20.957,908173,0
2012-03-23,21.013,21.013,20.565,20.928,1234283,0
2012-03-26,21.191,21.234,20.889,21.165,1005864,0
2012-03-27,21.199,21.199,20.852,20.889,826959,0
2012-03-28,20.844,21.226,20.751,21.191,1025150,0
2012-03-29,21.049,21.092,20.592,20.835,923748,0
2012-03-30,20.994,21.039,20.629,20.637,925410,0
2012-04-02,20.629,20.79,20.394,20.61,1141134,0
2012-04-03,20.612,20.838,20.54,20.821,1251347,0
2012-04-04,20.675,20.783,20.404,20.622,1089999,0
2012-04-05,20.477,20.792,20.477,20.532,475026,0
2012-04-09,20.235,20.315,20.038,20.163,916064,0
2012-04-10,20.208,20.216,19.483,19.519,1365291,0
2012-04-11,19.716,20.046,19.706,19.949,718243,0
2012-04-12,19.941,20.342,19.941,20.315,522109,0
2012-04-13,20.208,20.288,19.547,19.547,838737,0
2012-04-16,19.662,19.867,19.483,19.69,1046863,0
2012-04-17,19.874,20.217,19.688,20.099,1193617,0
2012-04-18,20.163,20.163,19.395,19.69,1853038,0
2012-04-19,19.831,20.009,19.511,19.69,932324,0
2012-04-20,19.776,19.966,19.596,19.596,815624,0
2012-04-23,19.377,19.493,19.26,19.367,1420262,0
2012-04-24,19.42,19.743,19.361,19.68,1168705,0
2012-04-25,19.885,20.253,19.734,20.226,1358077,0
2012-04-26,20.153,20.44,20.143,20.376,1016416,0
2012-04-27,20.413,20.692,20.173,20.631,1216776,0
2012-04-30,20.574,20.592,20.208,20.35,870452,0
2012-05-01,20.334,20.701,20.271,20.54,845130,0
2012-05-02,20.307,20.736,20.236,20.622,1133431,0
2012-05-03,20.548,20.774,20.289,20.316,954381,0
2012-05-04,20.208,20.217,19.759,19.866,1044457,0
2012-05-07,19.768,20.246,19.742,20.099,1110973,0
2012-05-08,19.966,20.199,19.776,20.082,944376,0
2012-05-09,19.776,19.903,19.49,19.848,1133683,0
2012-05-10,20.289,20.754,20.153,20.631,2438461,0
2012-05-11,20.334,20.774,20.279,20.701,1362750,0
2012-05-14,20.423,20.915,20.246,20.514,2691816,0
2012-05-15,20.468,20.557,19.93,20.028,1752077,0
2012-05-16,20.091,20.343,19.814,19.821,763397,0
2012-05-17,19.857,19.857,19.33,19.338,1009552,0
2012-05-18,19.4,19.499,19.05,19.094,1196078,0
2012-05-21,19.159,19.508,19.06,19.49,1515263,0
2012-05-22,19.49,19.94,19.461,19.768,1503140,0
2012-05-23,19.526,20.091,19.461,19.984,1528619,0
2012-05-24,20.009,20.369,19.866,20.359,1186950,0
2012-05-25,20.325,20.343,19.921,19.966,1004924,0
2012-05-29,20.19,20.226,19.83,20.173,1065165,0
2012-05-30,19.94,20.028,19.714,19.804,674380,0
2012-05-31,19.857,20.217,19.642,20.099,1177465,0
2012-06-01,19.642,19.651,18.952,18.979,1557566,0
2012-06-04,19.05,19.094,18.61,18.69,1914874,0
2012-06-05,18.663,18.97,18.591,18.708,1133275,0
2012-06-06,18.934,19.094,18.773,19.05,1177117,0
2012-06-07,19.311,19.47,18.878,18.916,1815296,0
2012-06-08,18.916,19.264,18.672,19.256,1794651,0
2012-06-11,19.48,19.545,18.745,18.755,1163591,0
2012-06-12,18.817,19.102,18.655,19.102,1517919,0
2012-06-13,19.004,19.4,18.878,19.05,1408051,0
2012-06-14,19.05,19.311,18.996,19.282,961781,0
2012-06-15,19.347,19.804,19.211,19.723,2195213,0
2012-06-18,19.572,20.038,19.49,20.001,1496044,0
2012-06-19,20.082,20.413,20.064,20.279,1091820,0
2012-06-20,20.262,20.496,20.127,20.377,883399,0
2012-06-21,20.377,20.532,19.874,19.894,956641,0
2012-06-22,20.064,20.099,19.857,20.073,2149678,0
2012-06-25,19.696,19.742,19.453,19.651,727498,0
2012-06-26,19.66,20.001,19.535,19.894,536419,0
2012-06-27,19.966,20.262,19.786,20.217,710628,0
2012-06-28,20.019,20.648,19.94,20.631,1722461,0
2012-06-29,21.017,21.087,20.783,21.062,1875585,0
2012-07-02,21.054,21.239,20.905,21.123,903571,0
2012-07-03,21.062,21.284,21.026,21.284,401667,0
2012-07-05,21.168,21.501,21.158,21.401,1658331,0
2012-07-06,21.16,21.429,21.105,21.303,1033318,0
2012-07-09,21.23,21.34,21.017,21.17,710734,0
2012-07-10,21.321,21.474,20.801,20.864,1131367,0
2012-07-11,20.942,21.097,20.783,21.062,815921,0
2012-07-12,20.897,21.062,20.71,20.932,697646,0
2012-07-13,20.942,21.419,20.942,21.41,1102093,0
2012-07-16,21.34,21.571,21.142,21.321,757245,0
2012-07-17,21.492,21.571,21.222,21.509,747827,0
2012-07-18,21.401,21.636,21.222,21.312,1524032,0
2012-07-19,20.351,21.266,19.66,19.966,3159511,0
2012-07-20,19.733,19.95,19.572,19.905,1202707,0
2012-07-23,19.596,19.742,19.357,19.651,1475619,0
2012-07-24,19.669,19.839,19.366,19.562,1751199,0
2012-07-25,19.678,19.796,19.526,19.732,1031453,0
2012-07-26,19.994,20.019,19.596,19.742,1364297,0
2012-07-27,19.857,20.099,19.49,19.903,938853,0
2012-07-30,19.848,19.894,19.623,19.651,902373,0
2012-07-31,19.596,19.732,19.545,19.572,849463,0
2012-08-01,19.652,19.724,19.365,19.417,893354,0
2012-08-02,19.264,19.4,19.094,19.338,1075056,0
2012-08-03,19.678,19.956,19.58,19.912,868089,0
2012-08-06,19.903,20.099,19.633,19.651,798701,0
2012-08-07,19.347,19.751,19.311,19.562,1827348,0
2012-08-08,19.508,19.752,19.417,19.696,860317,0
2012-08-09,19.705,19.743,19.508,19.616,537516,0
2012-08-10,19.572,19.606,19.365,19.47,950706,0
2012-08-13,19.517,19.642,19.3,19.58,1053680,0
2012-08-14,19.733,19.84,19.59,19.633,851829,0
2012-08-15,19.642,19.814,19.606,19.724,652656,0
2012-08-16,19.714,19.867,19.633,19.743,948242,0
2012-08-17,19.752,19.91,19.669,19.876,1018504,0
2012-08-20,19.453,19.85,19.408,19.823,1786952,0
2012-08-21,19.823,20.203,19.777,19.958,1310410,0
2012-08-22,19.876,20.057,19.76,19.805,912923,0
2012-08-23,19.769,19.84,19.433,19.562,1090328,0
2012-08-24,19.508,19.633,19.493,19.616,1033267,0
2012-08-27,19.679,19.752,19.508,19.562,916923,0
2012-08-28,19.517,19.876,19.489,19.777,1229121,0
2012-08-29,19.831,19.968,19.616,19.914,1178712,0
2012-08-30,19.876,19.895,19.777,19.805,1302205,0
2012-08-31,19.958,19.986,19.705,19.787,985529,0
2012-09-04,19.769,20.066,19.499,20.021,1357782,0
2012-09-05,19.986,20.021,19.553,19.58,1291292,0
2012-09-06,19.705,20.112,19.705,19.977,1313513,0
2012-09-07,19.996,20.311,19.996,20.183,691881,0
2012-09-10,20.203,20.292,20.003,20.011,475636,0
2012-09-11,20.04,20.04,19.85,19.942,770223,0
2012-09-12,19.986,20.156,19.858,19.958,467404,0
2012-09-13,20.04,20.399,19.797,20.311,835030,0
2012-09-14,20.156,20.741,20.149,20.67,1475424,0
2012-09-17,20.643,20.643,20.203,20.211,581794,0
2012-09-18,20.211,20.257,20.003,20.011,715718,0
2012-09-19,20.031,20.23,19.986,20.031,436695,0
2012-09-20,19.85,19.885,19.616,19.805,717488,0
2012-09-21,19.986,19.991,19.642,19.688,1677918,0
2012-09-24,19.66,19.823,19.48,19.705,760372,0
2012-09-25,19.823,19.867,19.391,19.391,984059,0
2012-09-26,19.424,19.597,19.038,19.048,1107347,0
2012-09-27,19.166,19.417,19.075,19.1,1119948,0
2012-09-28,18.949,19.147,18.912,19.048,1315577,0
2012-10-01,19.138,19.147,18.822,19.079,1270429,0
2012-10-02,19.157,19.263,18.949,18.985,1042024,0
2012-10-03,19.011,19.3,18.903,19.29,1085647,0
2012-10-04,19.382,19.548,19.236,19.48,1156884,0
2012-10-05,19.616,19.752,19.391,19.443,546065,0
2012-10-08,19.337,19.596,19.329,19.453,702410,0
2012-10-09,19.417,19.679,19.184,19.191,1080481,0
2012-10-10,19.245,19.319,19.161,19.245,992056,0
2012-10-11,19.417,19.553,19.199,19.199,1252850,0
2012-10-12,19.083,19.109,18.352,18.39,1376792,0
2012-10-15,18.452,18.515,18.307,18.445,1128380,0
2012-10-16,18.479,18.533,17.901,17.938,3160445,0
2012-10-17,17.928,18.445,17.865,18.273,3028786,0
2012-10-18,19.083,19.572,18.695,19.417,4290772,0
2012-10-19,19.553,19.787,19.453,19.489,2632722,0
2012-10-22,19.499,19.553,19.228,19.508,1728003,0
2012-10-23,19.29,19.424,19.138,19.365,1476692,0
2012-10-24,19.433,19.508,19.236,19.319,1500310,0
2012-10-25,19.433,19.624,19.29,19.489,868721,0
2012-10-26,19.47,19.48,19.281,19.329,868842,0
2012-10-31,19.31,19.319,18.893,19.199,701530,0
2012-11-01,19.166,19.669,19.147,19.443,1280663,0
2012-11-02,19.48,19.63,19.245,19.246,931736,0
2012-11-05,19.199,19.199,18.787,19.147,1085813,0
2012-11-06,19.228,19.417,19.076,19.391,1282762,0
2012-11-07,19.164,19.173,18.639,18.748,1269766,0
2012-11-08,18.784,18.983,18.44,18.457,1099295,0
2012-11-09,18.44,19.009,18.356,18.872,1541239,0
2012-11-12,18.91,18.983,18.511,18.592,771740,0
2012-11-13,18.539,18.682,18.293,18.32,631482,0
2012-11-14,18.33,18.33,17.832,17.859,929759,0
2012-11-15,18.194,18.356,18.04,18.276,1345638,0
2012-11-16,18.283,18.475,18.076,18.44,1241721,0
2012-11-19,18.639,18.846,18.611,18.82,1665153,0
2012-11-20,18.846,19.108,18.629,19.056,848815,0
2012-11-21,19.073,19.164,18.975,19.146,640604,0
2012-11-23,19.218,19.716,19.173,19.706,484570,0
2012-11-26,19.653,19.754,19.356,19.749,1641957,0
2012-11-27,19.635,19.816,19.29,19.319,1061649,0
2012-11-28,19.198,19.346,18.867,19.228,792268,0
2012-11-29,19.337,19.461,19.156,19.433,782972,0
2012-11-30,19.443,19.443,19.108,19.164,1258858,0
2012-12-03,19.271,19.346,19.118,19.228,848275,0
2012-12-04,19.198,19.228,18.872,19.046,1035043,0
2012-12-05,19.146,19.329,19.028,19.082,839735,0
2012-12-06,19.108,19.417,19.092,19.271,677440,0
2012-12-07,19.29,19.391,19.173,19.244,721292,0
2012-12-10,19.218,19.453,19.156,19.262,480101,0
2012-12-11,19.433,19.554,19.239,19.453,800617,0
2012-12-12,19.49,19.69,19.443,19.48,608315,0
2012-12-13,19.47,19.572,19.173,19.173,557424,0
2012-12-14,19.164,19.228,18.956,18.993,457452,0
2012-12-17,19.036,19.28,18.919,19.271,1196766,0
2012-12-18,19.365,19.595,19.146,19.572,627772,0
2012-12-19,19.527,19.789,19.372,19.591,973687,0
2012-12-20,19.581,20.079,19.581,20.07,1215311,0
2012-12-21,19.68,19.744,19.47,19.598,2059496,0
2012-12-24,19.706,19.706,19.47,19.527,300581,0
2012-12-26,19.545,19.625,19.309,19.309,561712,0
2012-12-27,19.49,19.563,19.063,19.329,902098,0
2012-12-28,19.244,19.433,19.063,19.299,833497,0
2012-12-31,19.271,19.48,19.128,19.47,819668,0
2013-01-02,20.051,20.324,20.034,20.197,1623924,0
2013-01-03,20.206,20.523,20.16,20.496,1162076,0
2013-01-04,20.729,20.947,20.487,20.805,1321594,0
2013-01-07,20.658,20.721,20.528,20.623,729888,0
2013-01-08,20.633,20.85,20.533,20.623,910294,0
2013-01-09,20.712,20.805,20.596,20.739,978917,0
2013-01-10,20.927,20.927,20.633,20.748,952144,0
2013-01-11,20.815,20.815,20.292,20.385,907552,0
2013-01-14,20.35,20.549,20.297,20.523,608025,0
2013-01-15,20.359,20.623,20.297,20.623,454653,0
2013-01-16,20.533,20.704,20.413,20.64,522373,0
2013-01-17,20.729,20.85,20.65,20.748,787163,0
2013-01-18,20.786,20.805,20.573,20.767,451972,0
2013-01-22,20.721,21.018,20.721,20.994,453860,0
2013-01-23,20.985,21.054,20.786,20.985,773722,0
2013-01-24,21.03,21.185,20.16,20.927,1224609,0
2013-01-25,21.102,21.339,20.947,21.255,949838,0
2013-01-28,21.273,21.537,20.863,21.437,1637264,0
2013-01-29,21.394,21.6,21.093,21.102,2150362,0
2013-01-30,21.177,21.283,20.947,21.193,1160935,0
2013-01-31,21.102,21.419,21.075,21.247,958543,0
2013-02-01,21.302,21.581,21.273,21.572,980556,0
2013-02-04,21.32,21.591,21.167,21.376,918072,0
2013-02-05,21.401,21.619,21.312,21.537,702153,0
2013-02-06,21.418,21.839,21.31,21.791,960433,0
2013-02-07,21.747,21.889,21.556,21.839,904126,0
2013-02-08,21.866,22.04,21.791,21.866,704544,0
2013-02-11,21.921,21.929,21.684,21.894,648076,0
2013-02-12,21.903,22.293,21.894,22.276,1068128,0
2013-02-13,22.284,22.385,22.066,22.385,852043,0
2013-02-14,22.422,22.513,22.276,22.34,773972,0
2013-02-15,22.267,22.33,22.221,22.293,590260,0
2013-02-19,22.359,22.708,22.258,22.633,1540168,0
2013-02-20,22.65,22.731,22.34,22.35,978666,0
2013-02-21,22.376,22.48,22.176,22.284,1039783,0
2013-02-22,22.308,22.587,22.308,22.587,875896,0
2013-02-25,22.64,22.712,22.003,22.013,891711,0
2013-02-26,22.11,22.293,21.921,22.203,851588,0
2013-02-27,22.213,22.532,22.11,22.466,643808,0
2013-02-28,22.422,22.678,22.276,22.431,689119,0
2013-03-01,22.258,22.578,22.066,22.466,1362968,0
2013-03-04,22.422,22.741,22.376,22.731,1018798,0
2013-03-05,22.797,22.86,22.623,22.832,1050395,0
2013-03-06,22.895,23.024,22.806,22.886,437921,0
2013-03-07,22.924,23.101,22.86,23.024,675144,0
2013-03-08,23.188,23.306,23.005,23.153,744123,0
2013-03-11,23.133,23.297,23.097,23.17,691456,0
2013-03-12,23.198,23.251,23.042,23.115,534507,0
2013-03-13,23.188,23.251,23.077,23.215,488576,0
2013-03-14,23.251,23.508,23.251,23.508,386186,0
2013-03-15,23.279,23.416,23.059,23.097,2428091,0
2013-03-18,22.914,23.115,22.814,22.886,892806,0
2013-03-19,22.97,23.068,22.741,22.86,1073546,0
2013-03-20,22.961,23.101,22.895,23.042,1013373,0
2013-03-21,22.934,23.153,22.877,23.106,861578,0
2013-03-22,23.163,23.306,22.979,23.242,693793,0
2013-03-25,23.326,23.37,23.087,23.251,662084,0
2013-03-26,23.38,23.416,23.207,23.37,465445,0
2013-03-27,23.269,23.46,23.153,23.38,1007105,0
2013-03-28,23.38,23.434,22.929,23.406,595983,0
2013-04-01,23.232,23.444,23.05,23.115,654811,0
2013-04-02,23.259,23.297,22.961,22.979,717260,0
2013-04-03,23.068,23.068,22.705,22.934,1302715,0
2013-04-04,23.024,23.106,22.814,23.05,943812,0
2013-04-05,22.842,23.05,22.705,23.05,785505,0
2013-04-08,23.05,23.223,22.797,23.17,1105643,0
2013-04-09,23.223,23.251,22.97,23.059,559298,0
2013-04-10,23.068,23.354,23.068,23.143,1216059,0
2013-04-11,23.223,23.232,22.998,23.034,873732,0
2013-04-12,22.895,23.05,22.75,22.942,1208176,0
2013-04-15,22.886,22.961,22.376,22.451,1069564,0
2013-04-16,22.686,22.686,22.293,22.413,1258935,0
2013-04-17,22.176,22.359,21.853,21.921,2038431,0
2013-04-18,21.208,21.393,20.571,20.671,3605851,0
2013-04-19,20.933,21.31,20.716,21.296,2074172,0
2013-04-22,21.474,21.842,21.146,21.675,2100067,0
2013-04-23,21.81,21.876,21.508,21.684,1126876,0
2013-04-24,21.841,22.05,21.6,22.05,746709,0
2013-04-25,22.152,22.244,21.949,22.096,614611,0
2013-04-26,21.985,22.096,21.821,21.913,737634,0
2013-04-29,22.059,22.216,21.905,22.123,519703,0
2013-04-30,22.113,22.326,21.975,22.326,1286234,0
2013-05-01,22.271,22.288,22.005,22.069,1029273,0
2013-05-02,22.079,22.38,22.05,22.307,872761,0
2013-05-03,22.48,22.674,22.441,22.509,782644,0
2013-05-06,22.48,22.738,22.335,22.372,1726622,0
2013-05-07,22.216,22.674,22.216,22.666,1513533,0
2013-05-08,22.574,22.71,22.446,22.71,1171998,0
2013-05-09,22.703,22.747,22.422,22.5,885855,0
2013-05-10,22.48,22.666,22.335,22.629,774211,0
2013-05-13,22.629,22.813,22.48,22.803,730709,0
2013-05-14,22.729,23.067,22.729,23.067,858588,0
2013-05-15,22.95,23.243,22.932,23.216,797283,0
2013-05-16,23.171,23.399,23.133,23.198,1215638,0
2013-05-17,23.299,23.52,23.233,23.501,668160,0
2013-05-20,23.399,23.708,23.372,23.675,1045543,0
2013-05-21,23.729,23.794,23.612,23.713,538444,0
2013-05-22,23.685,23.997,23.546,23.554,1308698,0
2013-05-23,23.428,23.656,23.243,23.629,838533,0
2013-05-24,23.501,23.94,23.491,23.895,1094993,0
2013-05-28,24.123,24.382,23.917,24.087,1279480,0
2013-05-29,23.931,24.258,23.868,24.042,1195514,0
2013-05-30,24.051,24.64,24.051,24.483,1235273,0
2013-05-31,24.446,24.629,24.168,24.178,1079182,0
2013-06-03,24.171,24.324,23.774,24.114,1107806,0
2013-06-04,24.051,24.289,23.784,23.842,676023,0
2013-06-05,23.832,23.917,23.564,23.592,689983,0
2013-06-06,23.554,23.858,23.51,23.858,820435,0
2013-06-07,23.997,24.114,23.858,24.007,613609,0
2013-06-10,24.114,24.372,23.921,24.372,946061,0
2013-06-11,24.19,24.465,24.007,24.181,1047613,0
2013-06-12,24.343,24.352,24.014,24.106,1390929,0
2013-06-13,24.161,24.475,23.997,24.438,1148569,0
2013-06-14,24.42,24.457,24.218,24.298,1433893,0
2013-06-17,24.448,24.457,24.171,24.271,879725,0
2013-06-18,24.333,24.457,24.227,24.298,1157421,0
2013-06-19,24.271,24.372,24.087,24.245,997293,0
2013-06-20,24.087,24.372,23.977,24.218,1542301,0
2013-06-21,24.28,24.535,24.235,24.438,2740434,0
2013-06-24,24.271,24.54,24.191,24.483,1272283,0
2013-06-25,24.63,24.814,24.263,24.769,1570527,0
2013-06-26,24.769,25.033,24.592,24.711,1008059,0
2013-06-27,24.805,25.262,24.779,25.133,725474,0
2013-06-28,25.079,25.4,24.912,25.235,1092137,0
2013-07-01,25.381,25.941,25.281,25.674,799824,0
2013-07-02,25.683,26.261,25.621,25.757,1246895,0
2013-07-03,25.693,25.795,25.519,25.786,535030,0
2013-07-05,26.079,26.428,25.795,26.428,1101365,0
2013-07-08,26.575,26.669,26.236,26.326,817276,0
2013-07-09,26.492,26.529,26.095,26.428,841304,0
2013-07-10,26.428,26.492,26.033,26.153,944760,0
2013-07-11,26.446,26.463,25.795,25.859,1067690,0
2013-07-12,25.941,26.279,25.831,26.245,631269,0
2013-07-15,26.354,26.575,26.254,26.5,687874,0
2013-07-16,26.567,26.603,26.051,26.173,931039,0
2013-07-17,26.069,26.858,26.069,26.548,1403654,0
2013-07-18,27.528,28.19,26.95,27.85,2374166,0
2013-07-19,27.958,28.566,27.87,28.428,959711,0
2013-07-22,28.51,29.08,28.399,29.061,1211269,0
2013-07-23,29.208,29.254,28.551,28.898,1192251,0
2013-07-24,28.951,29.336,28.826,29.07,1101879,0
2013-07-25,29.088,29.3,28.667,28.714,1309130,0
2013-07-26,28.62,28.714,28.308,28.585,1079386,0
2013-07-29,28.575,28.723,27.974,28.032,1400564,0
2013-07-30,28.188,28.595,28.05,28.316,924249,0
2013-07-31,28.445,28.9,28.105,28.427,799742,0
2013-08-01,28.696,29.432,28.657,29.349,1327313,0
2013-08-02,29.385,29.385,28.99,29.249,871458,0
2013-08-05,29.185,29.459,29.099,29.45,692029,0
2013-08-06,29.432,29.477,29.036,29.064,669221,0
2013-08-07,28.961,29.127,28.501,28.822,521432,0
2013-08-08,28.999,29.185,28.75,28.785,887628,0
2013-08-09,28.769,28.961,28.603,28.741,457177,0
2013-08-12,28.595,28.827,28.472,28.677,532050,0
2013-08-13,28.76,28.944,28.491,28.813,729107,0
2013-08-14,28.86,29.036,28.696,28.803,315375,0
2013-08-15,28.62,28.62,28.307,28.427,489326,0
2013-08-16,28.454,28.822,28.354,28.62,382241,0
2013-08-19,28.585,28.778,28.287,28.307,537511,0
2013-08-20,28.344,28.86,28.287,28.832,589297,0
2013-08-21,28.778,28.953,28.373,28.667,675570,0
2013-08-22,28.64,29.258,28.63,29.008,389485,0
2013-08-23,29.045,29.045,28.612,28.89,351623,0
2013-08-26,28.89,28.907,28.51,28.518,370888,0
2013-08-27,28.225,28.402,27.238,27.247,1466298,0
2013-08-28,27.247,27.763,27.099,27.569,912404,0
2013-08-29,27.514,27.703,27.383,27.45,646447,0
2013-08-30,27.358,27.413,26.886,26.952,988289,0
2013-09-03,27.219,27.608,26.223,26.538,1859680,0
2013-09-04,26.547,26.952,26.453,26.664,1401279,0
2013-09-05,26.287,27.044,26.17,26.934,1239813,0
2013-09-06,27.027,27.135,26.252,26.732,1323875,0
2013-09-09,26.778,27.017,26.674,26.966,500939,0
2013-09-10,27.135,27.21,26.952,27.099,628095,0
2013-09-11,27.007,27.265,26.896,27.256,826450,0
2013-09-12,27.358,27.661,26.943,27.467,1052022,0
2013-09-13,27.55,27.643,27.331,27.413,585049,0
2013-09-16,27.661,27.811,27.403,27.569,717035,0
2013-09-17,27.533,28.097,27.413,28.097,728036,0
2013-09-18,28.022,28.233,27.679,27.791,760308,0
2013-09-19,27.866,28.022,27.331,27.689,1887487,0
2013-09-20,27.707,28.188,27.599,27.964,2266650,0
2013-09-23,27.911,27.954,27.46,27.717,866879,0
2013-09-24,27.772,28.491,27.533,28.482,1347847,0
2013-09-25,28.575,29.073,28.216,29.008,1546640,0
2013-09-26,29.008,29.266,28.9,29.045,1164130,0
2013-09-27,28.926,29.368,28.732,29.276,835276,0
2013-09-30,28.971,29.486,28.732,29.459,904855,0
2013-10-01,29.525,30.251,29.405,30.225,1930056,0
2013-10-02,30.105,30.438,29.92,30.402,1663920,0
2013-10-03,30.383,30.412,29.939,29.975,1234729,0
2013-10-04,30.069,30.393,29.92,30.327,617418,0
2013-10-07,30.153,30.235,29.737,29.737,844501,0
2013-10-08,29.829,30.022,29.718,29.756,1129530,0
2013-10-09,29.699,29.904,29.591,29.671,1708778,0
2013-10-10,29.885,30.52,29.809,30.482,1420620,0
2013-10-11,30.52,31.33,30.27,31.313,884549,0
2013-10-14,31.072,31.442,30.816,31.249,1508140,0
2013-10-15,31.203,31.349,30.879,30.879,1420066,0
2013-10-16,31.01,31.645,31.01,31.636,1863647,0
2013-10-17,31.349,31.572,30.716,31.349,2171435,0
2013-10-18,31.582,31.59,31.313,31.424,1467686,0
2013-10-21,31.259,31.756,31.072,31.526,1196340,0
2013-10-22,31.562,31.691,31.33,31.424,1184952,0
2013-10-23,31.359,31.562,31.102,31.544,1064242,0
2013-10-24,31.582,31.582,31.287,31.452,1477447,0
2013-10-25,31.553,31.766,31.496,31.71,700821,0
2013-10-28,31.72,31.803,31.487,31.526,1002860,0
2013-10-29,32.147,32.147,31.329,31.496,837575,0
2013-10-30,31.487,31.673,31.415,31.562,677878,0
2013-10-31,31.506,31.582,31.183,31.202,579400,0
2013-11-01,31.173,31.319,30.896,31.1,662004,0
2013-11-04,31.08,31.212,30.896,31.07,426938,0
2013-11-05,30.96,31.338,30.839,31.027,451722,0
2013-11-06,31.153,31.258,30.886,31.117,455443,0
2013-11-07,31.135,31.277,30.477,30.487,564395,0
2013-11-08,30.589,31.721,30.477,31.636,871911,0
2013-11-11,31.6,31.766,31.285,31.487,599248,0
2013-11-12,31.442,31.553,30.924,31.108,555551,0
2013-11-13,30.867,31.572,30.867,31.562,757636,0
2013-11-14,31.663,31.942,31.387,31.905,411283,0
2013-11-15,31.895,31.951,31.544,31.553,716210,0
2013-11-18,31.609,31.922,31.496,31.544,814359,0
2013-11-19,31.487,31.663,31.108,31.108,619247,0
2013-11-20,31.212,31.424,30.942,31.117,532646,0
2013-11-21,31.163,31.859,31.126,31.628,605748,0
2013-11-22,31.628,31.868,31.442,31.839,416572,0
2013-11-25,31.951,32.044,31.415,31.813,508354,0
2013-11-26,31.868,32.052,31.496,31.989,419811,0
2013-11-27,32.008,32.071,31.747,31.868,339586,0
2013-11-29,31.922,31.971,31.692,31.747,303987,0
2013-12-02,31.737,32.137,31.526,31.535,776890,0
2013-12-03,31.368,31.553,30.693,30.915,655416,0
2013-12-04,30.848,31.192,30.653,31.062,616261,0
2013-12-05,30.98,31.452,30.933,31.348,867790,0
2013-12-06,31.591,32.182,31.591,31.961,483411,0
2013-12-09,31.942,32.127,31.728,31.942,673666,0
2013-12-10,31.728,32.155,31.582,31.711,608341,0
2013-12-11,31.636,31.702,31.368,31.406,772248,0
2013-12-12,31.368,31.951,31.368,31.776,918450,0
2013-12-13,31.895,32.034,31.329,31.487,473153,0
2013-12-16,31.377,31.942,31.338,31.813,613199,0
2013-12-17,31.721,31.721,31.302,31.496,502820,0
2013-12-18,31.461,31.849,31.202,31.83,809825,0
2013-12-19,31.673,31.839,31.516,31.702,527035,0
2013-12-20,31.721,32.025,31.562,31.932,1977727,0
2013-12-23,32.119,32.562,32.017,32.46,590201,0
2013-12-24,32.451,32.71,32.305,32.552,194147,0
2013-12-26,32.656,32.814,32.47,32.47,227723,0
2013-12-27,32.6,32.701,32.338,32.442,250398,0
2013-12-30,32.442,32.544,32.257,32.386,314212,0
2013-12-31,32.425,32.451,32.257,32.386,356393,0
2014-01-02,32.323,32.323,31.795,31.868,444584,0
2014-01-03,31.951,32.11,31.786,32.044,521844,0
2014-01-06,32.21,32.525,31.721,31.728,438278,0
2014-01-07,31.747,32.229,31.721,31.942,631556,0
2014-01-08,31.914,32.052,31.682,31.813,570332,0
2014-01-09,31.859,32.081,31.737,31.839,688566,0
2014-01-10,31.786,31.839,31.442,31.628,770629,0
2014-01-13,31.582,31.747,31.222,31.319,1024591,0
2014-01-14,31.424,32.017,31.222,31.989,761775,0
2014-01-15,32.071,32.338,31.971,32.034,341130,0
2014-01-16,32.034,32.244,31.683,31.822,449105,0
2014-01-17,31.839,32.314,31.839,32.247,499933,0
2014-01-21,32.46,33.589,32.277,33.098,2458844,0
2014-01-22,33.108,34.21,33.071,33.721,2120553,0
2014-01-23,33.343,34.035,32.338,33.942,1692533,0
2014-01-24,33.711,33.841,32.953,33.089,1149413,0
2014-01-27,33.024,33.21,31.795,32.034,1358131,0
2014-01-28,32.061,32.506,32.052,32.33,622991,0
2014-01-29,31.989,32.415,31.636,31.721,643864,0
2014-01-30,31.923,32.232,31.654,32.102,599558,0
2014-01-31,31.608,31.914,31.076,31.15,1176991,0
2014-02-03,31.076,31.141,29.438,29.543,1736432,0
2014-02-04,30.294,31.478,29.849,31.123,2542939,0
2014-02-05,30.779,31.245,30.613,30.91,768156,0
2014-02-06,30.966,31.275,30.706,31.123,366477,0
2014-02-07,31.265,31.487,30.871,31.114,374172,0
2014-02-10,31.076,31.45,31.005,31.385,538826,0
2014-02-11,31.356,32.046,31.331,31.972,615299,0
2014-02-12,32.027,32.557,31.952,32.194,497961,0
2014-02-13,32.018,32.455,31.939,32.436,532182,0
2014-02-14,32.308,32.53,32.175,32.464,358563,0
2014-02-18,32.548,32.586,32.325,32.429,655357,0
2014-02-19,32.289,32.436,31.427,31.534,716555,0
2014-02-20,31.525,31.805,31.15,31.757,422711,0
2014-02-21,31.85,32.027,31.702,31.914,534228,0
2014-02-24,31.962,32.661,31.831,32.419,580873,0
2014-02-25,32.4,32.429,31.906,32.027,714918,0
2014-02-26,31.982,32.38,31.982,32.325,449953,0
2014-02-27,32.429,32.678,32.102,32.567,402853,0
2014-02-28,32.605,33.442,32.4,33.227,688644,0
2014-03-03,32.753,33.044,32.483,32.883,565252,0
2014-03-04,33.312,33.887,33.312,33.759,578761,0
2014-03-05,33.852,33.852,33.471,33.6,272075,0
2014-03-06,33.75,34.224,33.581,33.897,418283,0
2014-03-07,34.095,34.438,33.973,34.309,467971,0
2014-03-10,34.373,34.504,34.158,34.421,502455,0
2014-03-11,34.421,34.504,34.02,34.186,468910,0
2014-03-12,34.076,34.347,33.684,34.086,668448,0
2014-03-13,34.131,34.43,33.712,33.954,725575,0
2014-03-14,33.915,34.299,33.646,34.15,431521,0
2014-03-17,34.289,34.681,34.047,34.448,479203,0
2014-03-18,34.383,34.663,34.233,34.521,616193,0
2014-03-19,34.464,35.033,34.224,34.636,435799,0
2014-03-20,34.568,35.622,34.279,35.472,890584,0
2014-03-21,35.472,35.602,34.812,34.848,1783489,0
2014-03-24,34.672,35.118,34.448,34.725,789366,0
2014-03-25,34.941,34.989,34.328,34.598,783068,0
2014-03-26,34.83,34.877,34.047,34.047,701812,0
2014-03-27,34.167,34.289,33.322,33.35,731312,0
2014-03-28,33.368,33.798,33.146,33.199,716358,0
2014-03-31,33.375,34.076,33.293,33.983,495977,0
2014-04-01,34.14,34.364,33.714,34.214,1217886,0
2014-04-02,34.261,34.364,33.869,34.066,601997,0
2014-04-03,34.177,34.421,33.915,34.252,529740,0
2014-04-04,34.373,34.43,33.146,33.227,661873,0
2014-04-07,33.227,33.35,32.596,33.156,879995,0
2014-04-08,33.199,33.432,32.921,33.146,577402,0
2014-04-09,33.302,33.359,32.893,33.079,529285,0
2014-04-10,33.166,33.166,31.896,31.923,772547,0
2014-04-11,31.766,32.157,31.385,31.702,561794,0
2014-04-14,31.85,32.112,31.317,31.627,690927,0
2014-04-15,31.618,32.129,31.31,31.85,1088887,0
2014-04-16,31.982,32.651,31.906,32.576,1010632,0
2014-04-17,32.678,33.944,32.632,33.5,946005,0
2014-04-21,34.319,34.319,33.5,33.666,956362,0
2014-04-22,33.636,34.076,33.452,33.843,922840,0
2014-04-23,33.581,34.057,33.581,33.897,937479,0
2014-04-24,33.992,33.992,33.275,33.384,665468,0
2014-04-25,33.175,33.394,32.624,32.725,617474,0
2014-04-28,32.801,32.864,31.914,32.185,763908,0
2014-04-29,32.333,32.51,31.972,32.213,768234,0
2014-04-30,32.185,32.41,31.894,32.299,546987,0
2014-05-01,32.41,32.588,31.941,32.194,539681,0
2014-05-02,32.41,33.141,32.289,32.663,582567,0
2014-05-05,32.353,32.578,32.082,32.334,370115,0
2014-05-06,32.129,32.334,31.708,31.885,1390935,0
2014-05-07,32.026,32.082,31.409,31.83,723827,0
2014-05-08,31.822,32.289,31.596,31.642,684203,0
2014-05-09,31.587,31.615,31.154,31.577,922947,0
2014-05-12,31.764,32.42,31.53,32.279,782217,0
2014-05-13,32.309,32.447,31.876,31.885,492576,0
2014-05-14,31.83,31.83,31.213,31.24,571040,0
2014-05-15,31.24,31.24,30.127,30.81,1363696,0
2014-05-16,30.614,30.761,30.39,30.594,529409,0
2014-05-19,30.471,31.136,30.428,31.118,663322,0
2014-05-20,31.062,31.118,30.594,30.836,492372,0
2014-05-21,30.864,31.314,30.79,31.184,429565,0
2014-05-22,31.118,31.351,31.017,31.174,443455,0
2014-05-23,31.223,31.399,30.941,31.288,286492,0
2014-05-27,31.314,31.689,31.118,31.53,407007,0
2014-05-28,31.38,31.549,31.127,31.305,888817,0
2014-05-29,31.37,31.428,31.145,31.223,343823,0
2014-05-30,31.184,31.567,31.184,31.331,369016,0
2014-06-02,31.314,31.867,31.026,31.725,519350,0
2014-06-03,32.241,32.465,31.774,32.401,819839,0
2014-06-04,32.299,32.542,32.129,32.372,473147,0
2014-06-05,32.363,32.832,32.194,32.765,420327,0
2014-06-06,32.906,33.252,32.626,33.151,503446,0
2014-06-09,33.084,33.69,32.848,33.608,420346,0
2014-06-10,33.468,33.608,33.28,33.468,504866,0
2014-06-11,33.271,33.487,33.034,33.074,316522,0
2014-06-12,32.954,33.271,32.785,32.925,287364,0
2014-06-13,33.074,33.355,32.877,32.992,319619,0
2014-06-16,32.775,32.934,32.42,32.503,493524,0
2014-06-17,32.532,33.516,32.475,33.204,853518,0
2014-06-18,33.151,33.204,32.7,33.064,616175,0
2014-06-19,33.445,33.445,32.681,32.934,278384,0
2014-06-20,32.992,33.318,32.934,33.101,1003461,0
2014-06-23,33.034,33.214,32.944,33.026,308911,0
2014-06-24,32.877,33.478,32.653,32.671,425550,0
2014-06-25,32.578,32.848,32.141,32.785,581694,0
2014-06-26,32.785,32.794,32.213,32.671,422131,0
2014-06-27,32.756,32.925,32.542,32.634,1210293,0
2014-06-30,32.598,32.775,32.42,32.746,948163,0
2014-07-01,32.838,33.749,32.617,33.328,1153583,0
2014-07-02,33.131,33.654,33.064,33.43,689399,0
2014-07-03,33.588,34.581,33.516,34.366,810724,0
2014-07-07,34.15,34.515,33.935,33.954,765718,0
2014-07-08,33.94,33.94,33.28,33.308,664497,0
2014-07-09,33.458,33.925,33.458,33.7,887548,0
2014-07-10,33.232,33.71,33.044,33.458,763245,0
2014-07-11,33.373,33.649,33.204,33.271,507749,0
2014-07-14,33.588,33.654,33.064,33.092,572298,0
2014-07-15,33.195,33.43,32.848,33.373,615374,0
2014-07-16,33.579,33.579,32.813,32.887,1056609,0
2014-07-17,32.944,33.262,32.213,32.289,906018,0
2014-07-18,32.381,32.906,32.279,32.727,748860,0
2014-07-21,32.691,32.823,32.391,32.475,727724,0
2014-07-22,32.736,32.736,32.222,32.299,780740,0
2014-07-23,32.381,32.447,32.045,32.372,572000,0
2014-07-24,32.456,33.156,32.334,33.034,918732,0
2014-07-25,32.983,33.42,32.858,32.906,901351,0
2014-07-28,32.794,32.983,32.372,32.43,760915,0
2014-07-29,32.475,32.7,32.279,32.279,515691,0
2014-07-30,32.448,32.841,32.204,32.619,633584,0
2014-07-31,32.309,32.58,31.892,32.044,626244,0
2014-08-01,31.988,32.128,31.356,31.639,761133,0
2014-08-04,31.856,31.979,31.292,31.648,564747,0
2014-08-05,31.461,31.686,31.217,31.336,495181,0
2014-08-06,31.244,31.573,31.187,31.395,505298,0
2014-08-07,31.545,31.583,31.083,31.3,408860,0
2014-08-08,31.423,31.601,31.197,31.3,536326,0
2014-08-11,31.432,31.583,31.227,31.404,324289,0
2014-08-12,31.31,31.545,31.122,31.3,394208,0
2014-08-13,31.404,31.724,31.31,31.593,355331,0
2014-08-14,31.593,31.856,31.583,31.639,321854,0
2014-08-15,31.667,31.865,31.178,31.497,468446,0
2014-08-18,31.791,32.1,31.678,31.929,294364,0
2014-08-19,32.025,32.148,31.791,31.944,441585,0
2014-08-20,31.912,32.061,31.732,31.988,350103,0
2014-08-21,31.988,32.58,31.846,32.434,490399,0
2014-08-22,32.431,32.768,32.309,32.604,566097,0
2014-08-25,32.571,32.899,32.571,32.816,379633,0
2014-08-26,32.807,33.106,32.702,32.958,312450,0
2014-08-27,33.03,33.126,32.668,32.711,355696,0
2014-08-28,32.404,32.846,32.404,32.6,287624,0
2014-08-29,32.759,32.816,32.58,32.778,264187,0
2014-09-02,32.89,33.387,32.833,33.237,821191,0
2014-09-03,33.285,33.416,33.011,33.096,407274,0
2014-09-04,33.078,33.455,32.861,32.999,420644,0
2014-09-05,32.841,33.184,32.683,33.116,256469,0
2014-09-08,33.058,33.267,32.909,33.267,309595,0
2014-09-09,33.126,33.19,32.919,32.919,331587,0
2014-09-10,32.958,33.494,32.778,33.304,675346,0
2014-09-11,33.209,33.361,32.948,33.257,528853,0
2014-09-12,33.257,33.559,33.166,33.319,476187,0
2014-09-15,33.324,33.324,32.899,33.063,351336,0
2014-09-16,32.958,33.228,32.619,32.655,787045,0
2014-09-17,32.788,33.011,32.561,32.754,595342,0
2014-09-18,32.89,33.387,32.89,33.156,696380,0
2014-09-19,33.166,33.387,32.788,32.816,1249533,0
2014-09-22,32.655,32.938,32.392,32.397,436071,0
2014-09-23,32.279,32.466,32.007,32.007,505097,0
2014-09-24,32.11,32.241,31.8,32.1,476053,0
2014-09-25,32.007,32.138,31.48,31.771,678802,0
2014-09-26,31.846,32.034,31.583,31.997,408246,0
2014-09-29,31.667,32.11,31.667,32.007,709679,0
2014-09-30,32.061,32.265,31.924,31.988,1027506,0
2014-10-01,31.836,32.174,31.47,31.657,1763214,0
2014-10-02,31.648,32.007,31.327,31.865,625442,0
2014-10-03,32.025,32.421,31.959,32.213,517618,0
2014-10-06,32.279,32.392,31.81,31.865,372767,0
2014-10-07,31.63,31.732,31.282,31.282,513434,0
2014-10-08,31.327,31.771,31.139,31.751,467583,0
2014-10-09,31.517,31.573,30.738,30.763,863986,0
2014-10-10,30.729,30.934,30.341,30.341,1022450,0
2014-10-13,30.331,30.575,30.172,30.182,580831,0
2014-10-14,30.19,30.634,30.125,30.369,702751,0
2014-10-15,29.842,30.246,29.156,29.771,1115804,0
2014-10-16,29.07,30.274,28.695,30.228,1679284,0
2014-10-17,30.463,30.729,30.125,30.292,533402,0
2014-10-20,30.125,30.399,30.096,30.302,818865,0
2014-10-21,31.254,32.299,31.244,32.025,1662390,0
2014-10-22,32.655,32.788,32.184,32.199,1064466,0
2014-10-23,32.6,33.02,32.495,32.707,1222851,0
2014-10-24,32.816,32.987,32.551,32.683,531245,0
2014-10-27,32.457,32.861,32.343,32.833,662080,0
2014-10-28,33.004,33.585,32.861,33.572,970316,0
2014-10-29,33.522,34.076,33.267,34.037,963778,0
2014-10-30,34.012,34.18,33.611,33.854,562803,0
2014-10-31,34.012,34.795,33.867,34.755,969584,0
2014-11-03,34.727,35.16,34.529,34.861,999025,0
2014-11-04,34.851,35.022,34.627,34.995,748653,0
2014-11-05,35.201,35.325,34.917,35.286,525176,0
2014-11-06,35.352,35.456,35.106,35.221,757656,0
2014-11-07,35.135,35.296,34.927,35.145,568120,0
2014-11-10,35.221,35.853,34.995,35.325,1548584,0
2014-11-11,35.296,35.38,35.067,35.286,489837,0
2014-11-12,35.155,35.834,35.096,35.731,386301,0
2014-11-13,35.712,35.812,35.165,35.234,455314,0
2014-11-14,35.211,35.419,34.775,34.908,535637,0
2014-11-17,34.851,34.851,34.529,34.709,514225,0
2014-11-18,34.908,34.908,34.52,34.597,808415,0
2014-11-19,34.636,34.736,34.207,34.668,611927,0
2014-11-20,34.672,35.012,34.529,34.851,645344,0
2014-11-21,35.929,35.929,34.37,34.398,515368,0
2014-11-24,34.539,35.048,34.501,35.048,692390,0
2014-11-25,35.048,35.221,34.785,35.183,594089,0
2014-11-26,35.221,35.352,35.048,35.32,426070,0
2014-11-28,35.362,35.456,34.727,34.765,290430,0
2014-12-01,34.567,34.888,33.923,34.096,641751,0
2014-12-02,34.18,35.56,34.18,34.636,480858,0
2014-12-03,34.636,35.495,34.539,35.409,756030,0
2014-12-04,35.315,35.456,35.106,35.428,514979,0
2014-12-05,35.645,36.845,35.362,36.723,1127135,0
2014-12-08,36.732,37.233,36.269,36.591,1173457,0
2014-12-09,35.986,36.676,35.882,36.629,706508,0
2014-12-10,36.393,36.62,35.286,35.325,559128,0
2014-12-11,35.087,35.938,35.087,35.655,686397,0
2014-12-12,35.229,35.712,35.229,35.399,1042936,0
2014-12-15,35.551,35.712,35.126,35.192,998048,0
2014-12-16,34.824,35.456,34.539,35.067,699986,0
2014-12-17,35.192,35.788,34.898,35.778,523869,0
2014-12-18,36.195,36.686,36.062,36.686,802731,0
2014-12-19,36.781,36.781,35.882,35.986,2608516,0
2014-12-22,36.005,36.326,35.947,36.081,538792,0
2014-12-23,36.24,36.714,36.033,36.686,477101,0
2014-12-24,36.761,36.826,36.231,36.771,269993,0
2014-12-26,36.836,36.893,36.563,36.666,353536,0
2014-12-29,36.495,37.269,36.495,37.149,425693,0
2014-12-30,36.884,37.547,36.884,37.169,644464,0
2014-12-31,37.216,37.289,36.601,36.601,623906,0
2015-01-02,36.865,36.98,35.788,36.316,538001,0
2015-01-05,36.205,36.249,35.39,35.486,440550,0
2015-01-06,35.476,35.523,34.547,34.755,931813,0
2015-01-07,34.956,35.211,34.607,35.173,893631,0
2015-01-08,35.551,36.278,35.428,36.24,1136701,0
2015-01-09,36.383,36.383,35.173,35.192,917985,0
2015-01-12,35.116,35.165,34.52,34.824,570186,0
2015-01-13,35.568,35.986,34.636,35.277,1816358,0
2015-01-14,34.745,34.946,33.923,34.434,675764,0
2015-01-15,34.379,34.547,33.943,33.982,678244,0
2015-01-16,33.962,34.785,33.824,34.681,948885,0
2015-01-20,34.842,34.842,33.745,33.982,1568947,0
2015-01-21,34.029,34.36,33.804,34.002,1600601,0
2015-01-22,35.155,36.033,33.992,36.005,2076115,0
2015-01-23,36.429,36.549,35.588,35.684,1425808,0
2015-01-26,35.515,36.099,35.106,36.015,1113335,0
2015-01-27,35.635,35.798,35.267,35.476,700539,0
2015-01-28,35.807,35.834,34.047,34.115,1059835,0
2015-01-29,34.381,34.951,33.922,34.912,1028794,0
2015-01-30,34.455,34.941,34.256,34.4,782326,0
2015-02-02,34.63,35.683,34.431,35.683,1041304,0
2015-02-03,35.967,36.548,35.661,36.462,1136486,0
2015-02-04,36.406,36.747,36.122,36.349,786239,0
2015-02-05,36.586,36.985,36.406,36.899,436574,0
2015-02-06,37.07,37.916,36.958,37.517,1207779,0
2015-02-09,37.25,37.385,36.948,37.089,497299,0
2015-02-10,37.385,37.547,36.909,37.441,457561,0
2015-02-11,37.461,37.792,37.079,37.593,837256,0
2015-02-12,37.792,38.306,37.709,38.25,647053,0
2015-02-13,38.096,38.639,37.974,38.603,668707,0
2015-02-17,38.511,38.961,38.344,38.868,932656,0
2015-02-18,38.686,38.868,38.009,38.116,1243527,0
2015-02-19,38.004,38.183,37.574,38.077,581649,0
2015-02-20,37.868,38.603,37.39,38.536,560368,0
2015-02-23,38.316,38.467,37.858,38.213,702671,0
2015-02-24,38.232,38.526,38.077,38.26,586965,0
2015-02-25,38.286,38.411,38.106,38.335,689436,0
2015-02-26,38.203,38.496,38.05,38.43,421687,0
2015-02-27,38.296,38.411,37.965,37.984,564834,0
2015-03-02,37.916,38.516,37.84,38.516,497176,0
2015-03-03,38.279,38.735,37.926,38.183,765273,0
2015-03-04,38.05,38.154,37.699,38.116,1096687,0
2015-03-05,38.124,38.286,37.593,38.279,583209,0
2015-03-06,38.383,39.153,38.354,38.496,726357,0
2015-03-09,38.555,38.773,38.411,38.43,665670,0
2015-03-10,38.203,38.203,37.64,37.946,551655,0
2015-03-11,38.068,38.477,37.821,38.448,573217,0
2015-03-12,38.705,39.019,38.603,38.962,1343014,0
2015-03-13,38.962,38.962,38.373,38.696,734665,0
2015-03-16,38.935,38.971,38.639,38.705,851098,0
2015-03-17,38.506,39.048,38.183,38.962,952173,0
2015-03-18,38.858,39.437,38.715,38.907,1176727,0
2015-03-19,38.62,38.943,38.25,38.792,635481,0
2015-03-20,38.705,39.342,38.696,39.105,1400018,0
2015-03-23,39.105,39.182,38.467,38.878,657257,0
2015-03-24,38.991,39.125,38.477,38.686,959326,0
2015-03-25,38.639,38.915,37.984,38.023,673768,0
2015-03-26,37.955,38.354,37.593,38.144,690385,0
2015-03-27,38.087,38.134,37.669,38.059,414190,0
2015-03-30,38.27,39.086,38.203,38.868,891064,0
2015-03-31,38.657,38.828,38.213,38.467,885148,0
2015-04-01,38.373,38.657,37.974,38.43,699852,0
2015-04-02,38.574,39.038,38.402,38.725,659462,0
2015-04-06,38.402,38.971,37.916,38.868,769480,0
2015-04-07,38.773,39.134,38.63,38.828,537020,0
2015-04-08,38.773,39.163,38.773,39.058,668509,0
2015-04-09,38.943,39.248,38.82,39.01,870457,0
2015-04-10,39.028,39.305,38.735,39.265,595620,0
2015-04-13,39.048,39.78,39.048,39.706,587733,0
2015-04-14,39.716,39.716,39.143,39.466,589311,0
2015-04-15,39.646,39.961,39.362,39.753,587943,0
2015-04-16,39.676,40.018,39.265,39.865,577025,0
2015-04-17,39.58,39.915,39.125,39.371,595620,0
2015-04-20,39.571,39.941,39.362,39.686,610751,0
2015-04-21,39.865,40.227,39.526,39.922,1163186,0
2015-04-22,40.463,40.463,38.782,39.905,1977559,0
2015-04-23,39.636,39.951,39.456,39.598,956063,0
2015-04-24,39.706,39.726,38.981,39.086,805262,0
2015-04-27,39.201,39.456,38.222,38.458,1064292,0
2015-04-28,38.526,38.943,38.27,38.925,767769,0
2015-04-29,39.174,39.65,38.981,39.519,1309135,0
2015-04-30,39.413,39.63,38.762,38.781,974315,0
2015-05-01,39.125,39.192,38.418,38.562,529389,0
2015-05-04,38.601,39.068,38.581,39.001,641589,0
2015-05-05,38.838,39.221,38.791,38.981,669954,0
2015-05-06,39.192,39.212,38.666,39.212,431060,0
2015-05-07,39.231,39.421,38.888,39.192,486667,0
2015-05-08,39.354,39.574,39.078,39.529,417294,0
2015-05-11,39.564,39.956,39.364,39.88,608097,0
2015-05-12,39.841,40.864,39.546,40.845,1396699,0
2015-05-13,40.864,41.293,40.598,41.103,1058152,0
2015-05-14,41.209,41.437,40.855,41.391,772419,0
2015-05-15,41.371,41.552,40.359,40.672,1156116,0
2015-05-18,40.788,41.648,40.749,41.514,749285,0
2015-05-19,41.494,41.916,41.494,41.629,789226,0
2015-05-20,41.381,41.724,41.132,41.533,719772,0
2015-05-21,41.484,41.629,41.218,41.456,592398,0
2015-05-22,41.484,41.571,41.228,41.391,385581,0
2015-05-26,40.702,41.055,40.53,40.845,963418,0
2015-05-27,40.874,41.352,40.769,41.275,523738,0
2015-05-28,41.293,41.376,40.999,41.103,627204,0
2015-05-29,41.112,41.218,40.741,40.989,1414113,0
2015-06-01,41.209,41.209,40.397,40.94,771028,0
2015-06-02,40.94,41.399,40.653,41.381,1885207,0
2015-06-03,41.601,42.154,41.333,41.991,842230,0
2015-06-04,41.695,41.962,41.465,41.724,562255,0
2015-06-05,42.05,42.564,41.916,42.554,1001529,0
2015-06-08,42.345,42.746,42.124,42.278,1097819,0
2015-06-09,42.403,43.081,42.04,42.947,683120,0
2015-06-10,43.251,43.769,42.956,43.013,1276451,0
2015-06-11,42.956,43.35,42.698,43.005,959585,0
2015-06-12,43.013,43.271,42.842,43.241,795759,0
2015-06-15,42.995,43.261,42.315,42.985,800573,0
2015-06-16,43.061,43.587,42.814,43.396,923030,0
2015-06-17,43.568,43.644,42.355,42.468,1199552,0
2015-06-18,42.623,42.965,42.25,42.659,991899,0
2015-06-19,42.756,42.842,42.412,42.518,1583145,0
2015-06-22,42.965,43.387,42.814,43.368,740915,0
2015-06-23,43.558,44.427,43.501,43.834,1234452,0
2015-06-24,43.635,43.971,43.406,43.453,757557,0
2015-06-25,43.769,43.913,43.444,43.587,679686,0
2015-06-26,43.99,44.181,43.722,43.732,1090493,0
2015-06-29,43.187,43.52,42.632,42.651,886920,0
2015-06-30,43.232,43.415,42.642,42.824,1209171,0
2015-07-01,43.435,43.664,42.879,42.985,1563469,0
2015-07-02,43.005,43.101,42.078,42.468,1039939,0
2015-07-06,41.944,42.786,41.752,42.659,1055116,0
2015-07-07,42.717,42.717,41.533,42.087,1254711,0
2015-07-08,41.916,42.087,41.591,41.724,1606381,0
2015-07-09,42.355,42.584,41.859,42.345,910051,0
2015-07-10,43.081,43.081,42.564,42.965,821192,0
2015-07-13,43.081,43.52,43.071,43.214,887759,0
2015-07-14,43.222,43.587,42.832,43.463,855525,0
2015-07-15,43.473,43.863,43.251,43.692,1621134,0
2015-07-16,43.692,43.692,42.213,42.632,2095265,0
2015-07-17,42.584,42.899,42.115,42.355,1228545,0
2015-07-20,42.642,42.727,42.25,42.623,1092271,0
2015-07-21,42.459,43.396,42.432,42.659,970861,0
2015-07-22,42.574,43.491,42.546,43.32,821505,0
2015-07-23,43.196,43.635,42.824,43.081,870280,0
2015-07-24,43.11,43.205,42.383,42.613,1584087,0
2015-07-27,42.335,42.383,41.724,42.05,2134620,0
2015-07-28,42.383,42.383,41.944,42.183,1342311,0
2015-07-29,42.203,42.478,41.839,42.412,1257642,0
2015-07-30,41.107,42.826,41.107,42.798,1022023,0
2015-07-31,42.834,43.181,42.546,42.959,983889,0
2015-08-03,42.871,43.181,42.624,42.931,803587,0
2015-08-04,42.978,43.285,42.834,42.881,1011602,0
2015-08-05,43.007,43.66,42.978,43.505,762479,0
2015-08-06,43.364,43.66,42.844,43.026,747110,0
2015-08-07,43.045,43.275,42.624,43.074,1042966,0
2015-08-10,43.401,43.831,43.161,43.775,579623,0
2015-08-11,43.42,43.669,42.852,43.372,890030,0
2015-08-12,42.901,42.998,41.549,42.163,1342516,0
2015-08-13,42.123,42.575,41.989,42.565,880530,0
2015-08-14,42.624,43.334,42.478,43.324,993681,0
2015-08-17,42.788,43.593,42.605,43.382,1478697,0
2015-08-18,43.255,43.65,43.054,43.245,627758,0
2015-08-19,43.245,43.304,42.459,42.468,1418577,0
2015-08-20,42.104,42.212,40.674,40.694,2048523,0
2015-08-21,40.291,40.415,39.687,39.744,1907865,0
2015-08-24,37.93,38.545,36.739,36.893,3457466,0
2015-08-25,37.384,38.008,35.952,35.991,2662738,0
2015-08-26,36.662,37.085,35.693,37.026,3506069,0
2015-08-27,37.661,38.746,37.305,38.536,1672702,0
2015-08-28,38.304,38.929,38.16,38.737,968257,0
2015-08-31,38.391,38.91,38.324,38.784,888553,0
2015-09-01,37.94,38.14,36.903,37.065,1252599,0
2015-09-02,37.479,37.651,36.739,37.46,950650,0
2015-09-03,37.574,38.14,37.422,37.671,1139446,0
2015-09-04,37.393,37.583,36.854,37.286,871673,0
2015-09-08,38.179,38.361,37.711,38.333,962631,0
2015-09-09,38.822,38.9,37.758,37.823,907930,0
2015-09-10,37.823,38.707,37.738,38.238,1026114,0
2015-09-11,38.102,38.352,37.748,38.219,1111836,0
2015-09-14,38.284,38.612,38.026,38.314,834891,0
2015-09-15,38.486,38.831,38.324,38.648,1023273,0
2015-09-16,38.707,39.023,38.391,38.975,844373,0
2015-09-17,38.919,39.272,37.701,37.804,1185315,0
2015-09-18,37.125,37.498,36.567,36.692,2028519,0
2015-09-21,36.981,37.593,36.942,37.095,992640,0
2015-09-22,36.577,36.989,36.47,36.825,781130,0
2015-09-23,36.807,37.201,36.672,36.854,536273,0
2015-09-24,36.442,37.267,36.432,37.21,1301165,0
2015-09-25,37.785,37.872,37.095,37.163,956695,0
2015-09-28,36.903,37.017,36.001,36.145,896585,0
2015-09-29,36.194,36.23,35.791,36.078,1057761,0
2015-09-30,36.442,36.913,36.405,36.874,953568,0
2015-10-01,36.835,37.017,36.395,36.971,722469,0
2015-10-02,36.126,36.395,34.936,36.02,1781794,0
2015-10-05,36.029,36.932,36.02,36.739,1102334,0
2015-10-06,36.606,36.606,35.972,36.249,1146114,0
2015-10-07,36.701,37.247,36.442,37.22,1120617,0
2015-10-08,37.046,37.631,36.893,37.507,1214153,0
2015-10-09,37.583,37.767,37.046,37.228,800196,0
2015-10-12,37.056,37.622,36.844,37.555,617369,0
2015-10-13,37.422,37.814,37.22,37.247,883342,0
2015-10-14,36.971,37.135,36.269,36.47,759041,0
2015-10-15,36.729,37.183,36.47,37.163,686732,0
2015-10-16,37.286,37.412,36.962,37.191,705279,0
2015-10-19,37.046,37.775,37.046,37.45,849578,0
2015-10-20,37.527,38.14,37.527,37.959,653181,0
2015-10-21,38.018,38.294,37.257,37.286,750393,0
2015-10-22,37.267,38.267,36.587,37.431,1316678,0
2015-10-23,38.15,38.784,37.901,38.765,1200503,0
2015-10-26,38.687,38.861,38.284,38.612,907516,0
2015-10-27,38.391,38.707,37.911,38.169,835935,0
2015-10-28,38.247,39.944,38.247,39.917,1184146,0
2015-10-29,40.063,40.465,39.791,39.878,1033386,0
2015-10-30,39.686,39.801,38.721,38.951,1206655,0
2015-11-02,39.106,39.716,38.895,39.606,797856,0
2015-11-03,39.55,39.848,39.213,39.416,692968,0
2015-11-04,39.596,39.791,39.328,39.55,724562,0
2015-11-05,39.616,40.465,39.579,40.196,728535,0
2015-11-06,41.189,42.203,41.084,41.942,1405639,0
2015-11-09,41.866,42.049,41.364,41.71,742254,0
2015-11-10,41.393,41.459,40.053,40.283,2271563,0
2015-11-11,40.602,40.755,40.137,40.312,908439,0
2015-11-12,40.1,40.176,39.376,39.396,704790,0
2015-11-13,39.347,39.588,38.934,39.155,942034,0
2015-11-16,38.846,39.541,38.691,39.523,673268,0
2015-11-17,39.626,40.246,39.376,39.761,818746,0
2015-11-18,40.108,40.737,39.483,40.669,1597779,0
2015-11-19,40.505,40.843,40.216,40.707,749480,0
2015-11-20,40.794,41.267,40.794,41.026,564599,0
2015-11-23,41.199,41.624,40.987,41.209,581499,0
2015-11-24,40.987,41.768,40.862,41.662,751761,0
2015-11-25,41.787,41.922,41.383,41.758,847987,0
2015-11-27,41.787,41.836,41.411,41.806,340522,0
2015-11-30,41.97,42.019,41.508,41.836,677415,0
2015-12-01,41.97,42.213,41.701,42.068,597845,0
2015-12-02,42.261,42.376,41.44,41.547,983343,0
2015-12-03,42.009,42.203,40.853,40.967,944550,0
2015-12-04,41.112,42.134,40.755,42.019,682909,0
2015-12-07,41.836,41.989,40.967,41.209,677415,0
2015-12-08,40.824,41.733,40.62,40.833,754209,0
2015-12-09,40.659,41.373,40.004,40.351,1133448,0
2015-12-10,40.485,41.16,40.127,40.784,729052,0
2015-12-11,40.117,40.514,39.726,40.053,1271047,0
2015-12-14,40.206,40.321,39.233,39.636,844262,0
2015-12-15,40.216,41.074,40.014,40.574,765967,0
2015-12-16,41.093,41.518,40.226,41.295,1076626,0
2015-12-17,41.305,41.411,40.774,40.784,1038054,0
2015-12-18,40.544,40.592,39.523,39.569,2300702,0
2015-12-21,39.771,40.166,39.299,39.888,872977,0
2015-12-22,40.117,40.226,39.454,40.004,952656,0
2015-12-23,40.206,40.63,39.917,40.524,428453,0
2015-12-24,40.649,40.948,40.418,40.745,187952,0
2015-12-28,40.505,40.707,39.848,40.62,425121,0
2015-12-29,40.891,41.267,40.611,40.939,353158,0
2015-12-30,40.784,40.804,40.409,40.437,366189,0
2015-12-31,40.36,40.737,40.023,40.083,409360,0
2016-01-04,39.606,39.606,38.788,39.126,773236,0
2016-01-05,39.136,39.541,38.788,38.951,425764,0
2016-01-06,38.18,38.778,38.18,38.529,637931,0
2016-01-07,37.611,38.23,36.783,36.908,1853619,0
2016-01-08,37.322,37.322,36.097,36.185,771946,0
2016-01-11,36.31,36.609,35.596,35.885,1099572,0
2016-01-12,36.212,36.212,35.317,36.155,899150,0
2016-01-13,36.261,36.647,34.149,34.314,1241905,0
2016-01-14,35.144,35.248,34.102,34.931,1724271,0
2016-01-15,33.976,34.466,33.695,34.382,1084325,0
2016-01-19,34.902,34.902,33.542,33.734,904396,0
2016-01-20,33.127,33.648,32.345,33.358,1163634,0
2016-01-21,33.349,33.57,32.509,32.519,1309771,0
2016-01-22,33.167,33.446,32.837,33.224,1461324,0
2016-01-25,33.097,33.176,31.717,31.767,1143018,0
2016-01-26,31.892,32.8,31.892,32.626,1565295,0
2016-01-27,32.5,33.532,32.452,32.79,1678165,0
2016-01-28,32.712,33.266,30.454,30.918,3940052,0
2016-01-29,30.918,31.557,30.394,31.451,3167480,0
2016-02-01,31.402,31.965,31.14,31.781,1720546,0
2016-02-02,31.218,31.529,30.434,30.655,1386138,0
2016-02-03,30.967,30.967,29.345,30.404,1812486,0
2016-02-04,30.277,31.122,30.277,31.112,1881556,0
2016-02-05,31.188,31.324,29.918,30.014,985390,0
2016-02-08,29.162,29.19,28.21,28.84,2239013,0
2016-02-09,28.201,28.988,28.026,28.278,2529404,0
2016-02-10,28.59,29.093,28.056,28.066,1437883,0
2016-02-11,27.385,27.463,26.436,26.697,2553135,0
2016-02-12,27.329,28.041,26.969,28.026,2079725,0
2016-02-16,28.482,29.403,28.192,29.162,1422348,0
2016-02-17,29.461,29.743,28.821,28.94,1377298,0
2016-02-18,28.988,29.006,27.997,28.192,1253426,0
2016-02-19,27.939,28.434,27.882,28.297,991956,0
2016-02-22,28.54,29.19,28.54,28.978,985060,0
2016-02-23,28.9,29.393,27.902,28.192,804094,0
2016-02-24,27.676,28.57,27.425,28.482,1180068,0
2016-02-25,28.482,29.199,28.444,29.142,983726,0
2016-02-26,29.501,30.084,29.016,29.579,1729016,0
2016-02-29,29.57,29.811,29.064,29.073,1465145,0
2016-03-01,29.182,30.394,29.152,30.277,1741774,0
2016-03-02,30.315,30.665,30.054,30.655,862547,0
2016-03-03,30.645,31.024,30.424,30.735,1530119,0
2016-03-04,30.918,31.441,30.848,31.179,1059161,0
2016-03-07,31.072,31.49,30.858,31.112,1106624,0
2016-03-08,30.828,31.208,30.359,30.394,1434518,0
2016-03-09,30.655,30.715,29.957,30.237,976891,0
2016-03-10,30.499,30.637,29.881,30.49,899133,0
2016-03-11,30.82,31.674,30.702,31.635,711193,0
2016-03-14,31.52,31.593,31.122,31.363,1206628,0
2016-03-15,31.024,31.159,30.094,31.042,795817,0
2016-03-16,30.898,31.431,30.665,31.112,1635981,0
2016-03-17,31.006,31.461,30.567,31.287,1130025,0
2016-03-18,31.258,32.377,31.102,32.324,3538070,0
2016-03-21,32.402,32.877,31.965,32.412,1128000,0
2016-03-22,32.167,32.306,31.887,32.267,1160963,0
2016-03-23,32.15,32.159,31.538,31.587,609011,0
2016-03-24,31.333,31.543,30.745,31.52,672083,0
2016-03-28,31.529,31.741,31.033,31.577,576015,0
2016-03-29,31.297,31.567,30.75,31.548,1000406,0
2016-03-30,31.694,32.362,31.316,31.596,644237,0
2016-03-31,31.49,31.859,31.052,31.51,714477,0
2016-04-01,31.287,31.994,31.092,31.985,630612,0
2016-04-04,31.945,32.15,31.558,31.82,504105,0
2016-04-05,31.343,31.751,31.159,31.218,525769,0
2016-04-06,31.248,31.664,31.033,31.645,457297,0
2016-04-07,31.324,31.451,30.434,30.675,549361,0
2016-04-08,31.062,31.471,30.582,30.791,725173,0
2016-04-11,30.878,31.605,30.868,31.102,603624,0
2016-04-12,31.149,31.878,31.015,31.829,575981,0
2016-04-13,32.296,33.575,32.296,33.489,869767,0
2016-04-14,33.547,34.545,33.45,34.081,959113,0
2016-04-15,34.081,34.293,33.47,33.894,837430,0
2016-04-18,33.547,34.156,33.547,33.983,600328,0
2016-04-19,34.137,34.555,33.884,34.555,615832,0
2016-04-20,34.729,35.379,34.438,35.158,960003,0
2016-04-21,35.991,38.804,35.719,36.301,2283374,0
2016-04-22,36.311,37.27,36.252,37.156,1374666,0
2016-04-25,36.999,37.067,36.361,36.854,901814,0
2016-04-26,36.864,37.566,36.782,37.33,965296,0
2016-04-27,37.194,37.437,36.7,37.34,1181098,0
2016-04-28,36.797,37.232,36.427,36.777,1052996,0
2016-04-29,36.553,36.864,36.146,36.37,670458,0
2016-05-02,36.408,36.935,36.145,36.926,800360,0
2016-05-03,36.466,36.466,35.462,35.901,618851,0
2016-05-04,35.492,35.984,34.789,35.19,581539,0
2016-05-05,35.432,35.536,34.877,35.101,615430,0
2016-05-06,34.749,35.55,34.668,35.17,678919,0
2016-05-09,35.2,35.424,34.829,35.081,494392,0
2016-05-10,35.286,35.848,35.18,35.715,338359,0
2016-05-11,35.482,35.94,35.374,35.472,1242286,0
2016-05-12,35.735,35.911,34.848,35.18,650707,0
2016-05-13,35.111,35.706,34.312,34.683,779849,0
2016-05-16,34.809,35.355,34.456,35.209,662297,0
2016-05-17,34.995,35.735,34.769,34.946,778724,0
2016-05-18,34.975,37.012,34.975,36.887,1628510,0
2016-05-19,36.535,37.256,35.843,36.311,634089,0
2016-05-20,36.526,37.052,36.408,36.613,675879,0
2016-05-23,36.506,36.818,36.018,36.291,589136,0
2016-05-24,36.672,37.285,36.464,37.032,525538,0
2016-05-25,37.345,37.901,37.218,37.687,484239,0
2016-05-26,37.812,37.812,37.032,37.237,543912,0
2016-05-27,37.394,37.792,37.14,37.792,567027,0
2016-05-31,38.038,38.134,37.462,37.637,528874,0
2016-06-01,37.375,37.94,37.061,37.881,653476,0
2016-06-02,37.764,38.368,37.582,38.368,824880,0
2016-06-03,37.717,37.717,35.911,36.759,1677074,0
2016-06-06,36.926,37.687,36.857,37.559,755419,0
2016-06-07,37.677,37.782,37.394,37.54,606898,0
2016-06-08,37.462,37.745,37.394,37.52,746166,0
2016-06-09,37.285,37.413,36.361,36.798,732489,0
2016-06-10,36.212,36.798,35.814,35.964,584739,0
2016-06-13,35.628,35.911,35.365,35.502,733226,0
2016-06-14,35.296,35.687,34.327,34.535,667275,0
2016-06-15,34.779,35.609,34.545,35.051,1123841,0
2016-06-16,34.829,34.882,34.164,34.506,852775,0
2016-06-17,34.545,35,34.272,34.635,2128142,0
2016-06-20,35.414,35.814,35.071,35.141,523748,0
2016-06-21,35.2,35.55,34.809,35.081,515917,0
2016-06-22,35.209,35.599,34.897,34.897,647198,0
2016-06-23,35.589,36.418,35.121,36.408,884588,0
2016-06-24,33.746,34.361,32.907,33.005,1534226,0
2016-06-27,32.304,32.42,30.565,30.78,1320754,0
2016-06-28,31.395,32.039,31.15,31.874,1422584,0
2016-06-29,32.322,32.693,31.971,32.654,1282931,0
2016-06-30,32.858,33.336,32.43,33.336,1146548,0
2016-07-01,33.005,33.345,32.439,32.74,706725,0
2016-07-05,32.313,32.35,31.21,31.405,696557,0
2016-07-06,31.063,31.619,30.565,31.405,1353834,0
2016-07-07,31.375,32.449,31.365,32.294,1575064,0
2016-07-08,32.907,33.316,32.683,32.712,1159137,0
2016-07-11,33.161,33.434,33.014,33.354,887935,0
2016-07-12,33.89,34.371,33.624,34.282,702817,0
2016-07-13,34.088,34.381,33.867,34.154,779864,0
2016-07-14,34.995,35.267,34.72,34.759,614027,0
2016-07-15,35.131,35.19,34.673,35.014,651310,0
2016-07-18,34.907,35.247,34.897,35.121,681980,0
2016-07-19,34.848,35.296,33.91,34.975,762560,0
2016-07-20,35.2,35.238,34.711,35.024,1027201,0
2016-07-21,34.575,34.882,33.551,33.551,1806985,0
2016-07-22,33.91,34.361,33.628,34.164,885472,0
2016-07-25,34.019,34.154,33.58,33.677,1006808,0
2016-07-26,33.551,34.049,33.503,34.039,693020,0
2016-07-27,34.108,34.4,33.623,33.766,773449,0
2016-07-28,33.696,34.001,33.294,33.786,710498,0
2016-07-29,33.617,33.911,33.352,33.569,756897,0
2016-08-01,33.686,33.961,32.991,33.029,528193,0
2016-08-02,32.863,33.059,32.446,32.578,587952,0
2016-08-03,32.432,32.961,32.432,32.951,697543,0
2016-08-04,32.734,33.069,32.388,32.873,352610,0
2016-08-05,33.352,34.58,33.352,34.55,775994,0
2016-08-08,34.678,34.904,34.325,34.394,572237,0
2016-08-09,34.295,34.65,34.236,34.5,481000,0
2016-08-10,34.49,34.49,33.676,33.676,569373,0
2016-08-11,33.835,33.981,33.608,33.608,656165,0
2016-08-12,33.284,33.746,33.246,33.432,339912,0
2016-08-15,33.491,34.09,33.372,33.951,632107,0
2016-08-16,33.844,34.129,33.608,33.786,671703,0
2016-08-17,33.686,34.08,33.422,33.637,726903,0
2016-08-18,33.647,33.911,33.511,33.786,610592,0
2016-08-19,33.647,33.756,33.501,33.617,703035,0
2016-08-22,33.432,33.911,33.432,33.826,736797,0
2016-08-23,34.07,34.147,33.776,33.931,636672,0
2016-08-24,33.971,34.216,33.796,33.951,609962,0
2016-08-25,33.961,34.48,33.871,34.423,844967,0
2016-08-26,34.47,35.069,34.423,34.889,778880,0
2016-08-29,34.992,35.697,34.992,35.512,761416,0
2016-08-30,35.59,36.169,35.59,36.169,656181,0
2016-08-31,36.286,36.512,35.884,36.433,818101,0
2016-09-01,36.64,36.777,35.777,36.217,603728,0
2016-09-02,36.326,36.777,35.982,36.747,1034357,0
2016-09-06,36.747,36.875,35.717,35.797,635184,0
2016-09-07,35.452,36.747,35.452,35.845,843615,0
2016-09-08,35.952,36.081,35.61,35.894,580150,0
2016-09-09,35.845,36.336,35.835,35.914,702746,0
2016-09-12,35.629,35.864,35.109,35.806,817579,0
2016-09-13,35.285,35.514,34.658,35.069,569685,0
2016-09-14,35.079,35.334,34.785,34.972,565471,0
2016-09-15,34.992,35.424,34.976,35.315,444807,0
2016-09-16,34.953,35.276,34.845,35.079,992939,0
2016-09-19,35.315,35.629,34.992,35.334,616109,0
2016-09-20,35.512,35.658,35.178,35.285,412545,0
2016-09-21,35.551,35.845,35.198,35.687,995950,0
2016-09-22,35.787,35.947,35.541,35.835,778239,0
2016-09-23,35.678,36.208,35.678,35.884,575230,0
2016-09-26,35.522,35.732,35.271,35.384,972698,0
2016-09-27,35.129,35.58,34.854,35.432,1198524,0
2016-09-28,35.747,35.914,35.246,35.884,1067702,0
2016-09-29,36.051,36.366,35.152,35.334,783454,0
2016-09-30,35.482,36.276,35.384,36.012,806469,0
2016-10-03,35.697,36.236,35.697,35.816,673945,0
2016-10-04,35.943,36.757,35.62,36.679,691215,0
2016-10-05,36.855,38.337,36.806,38.12,1404635,0
2016-10-06,38.259,38.444,37.915,38.318,1055623,0
2016-10-07,38.199,38.395,37.796,38.365,1105030,0
2016-10-10,38.64,38.877,38.464,38.582,798580,0
2016-10-11,38.612,38.807,38.061,38.269,1169311,0
2016-10-12,38.298,38.916,38.091,38.67,777113,0
2016-10-13,38.15,38.199,37.031,37.385,894499,0
2016-10-14,37.984,38.209,37.59,37.826,696138,0
2016-10-17,37.865,37.935,37.395,37.61,541318,0
2016-10-18,38.15,38.15,37.551,37.796,707742,0
2016-10-19,38.091,38.64,38.004,38.219,958045,0
2016-10-20,38.65,39.137,37.59,39.062,1055675,0
2016-10-21,38.926,39.19,38.562,39.033,591573,0
2016-10-24,39.268,39.691,38.867,39.396,544476,0
2016-10-25,39.485,39.641,38.973,39.062,567152,0
2016-10-26,38.916,39.21,38.758,38.847,665737,0
2016-10-27,39.22,39.288,38.729,39.043,675614,0
2016-10-28,39.102,39.102,38.58,38.806,720436,0
2016-10-31,38.973,39.259,38.61,38.954,695560,0
2016-11-01,39.181,39.368,38.304,38.737,740959,0
2016-11-02,38.55,38.648,37.889,37.939,667227,0
2016-11-03,38.047,38.304,37.795,37.859,698674,0
2016-11-04,37.889,38.58,37.596,38.106,554595,0
2016-11-07,39.082,39.644,38.678,39.594,1111909,0
2016-11-08,39.448,39.91,38.9,39.497,885358,0
2016-11-09,39.97,41.607,38.747,41.192,1458262,0
2016-11-10,41.971,43.707,39.833,42.928,1415796,0
2016-11-11,42.602,44.328,42.484,44.21,1320408,0
2016-11-14,44.662,46.516,44.624,46.112,1401352,0
2016-11-15,45.768,46.33,44.818,46.27,1376911,0
2016-11-16,45.895,46.338,44.968,45.008,1080334,0
2016-11-17,45.176,46.122,44.88,46.063,1337399,0
2016-11-18,46.072,46.31,45.797,46.054,965712,0
2016-11-21,46.142,46.142,45.156,45.885,1020894,0
2016-11-22,46.142,46.684,45.569,46.605,1057173,0
2016-11-23,46.832,47.127,46.536,46.99,590895,0
2016-11-25,46.98,47.049,46.634,46.95,391724,0
2016-11-28,46.714,46.851,45.718,45.875,706522,0
2016-11-29,46.171,46.812,45.658,46.586,633075,0
2016-11-30,46.91,47.463,46.901,47.216,904906,0
2016-12-01,47.621,48.35,47.206,48.291,1089934,0
2016-12-02,48.114,48.155,47.433,47.896,799208,0
2016-12-05,48.468,49.227,47.78,48.458,702416,0
2016-12-06,48.892,48.951,48.478,48.705,1202861,0
2016-12-07,48.675,49.197,48.271,49.05,1261332,0
2016-12-08,49.296,50.125,49.01,49.868,957043,0
2016-12-09,49.888,50.026,49.346,49.938,767013,0
2016-12-12,49.672,49.868,48.291,48.548,627647,0
2016-12-13,48.715,49.277,47.532,48.558,954226,0
2016-12-14,48.074,49.543,47.562,48.192,934115,0
2016-12-15,48.705,49.592,48.104,49.316,1113486,0
2016-12-16,49.306,49.592,48.548,48.902,1315804,0
2016-12-19,48.902,49.493,48.448,49.455,1156973,0
2016-12-20,49.848,50.332,48.36,50.263,927572,0
2016-12-21,50.352,50.519,49.898,50.223,704482,0
2016-12-22,50.42,50.509,50.103,50.44,676415,0
2016-12-23,50.381,50.755,50.303,50.706,394180,0
2016-12-27,50.775,50.972,50.628,50.825,265387,0
2016-12-28,51.001,51.001,50.115,50.283,354198,0
2016-12-29,50.253,50.608,49.839,50.085,548630,0
2016-12-30,50.134,50.46,49.987,50.115,572792,0
2017-01-03,50.855,51.17,49.563,50.046,745701,0
2017-01-04,50.303,51.287,50.066,51.121,708316,0
2017-01-05,51.081,51.081,49.426,49.898,762635,0
2017-01-06,50.164,50.539,49.967,50.017,625637,0
2017-01-09,49.582,49.662,49.095,49.513,665015,0
2017-01-10,49.612,50.509,49.464,50.233,444416,0
2017-01-11,50.322,50.835,49.755,50.795,623887,0
2017-01-12,50.628,50.677,49.03,49.632,773700,0
2017-01-13,50.115,51.663,50.115,50.48,483906,0
2017-01-17,49.848,49.878,48.144,48.419,566774,0
2017-01-18,48.941,49.05,48.182,49.001,542754,0
2017-01-19,49.227,49.406,48.33,48.656,491595,0
2017-01-20,48.794,49.286,48.498,48.854,493217,0
2017-01-23,48.834,49.237,48.301,48.636,437067,0
2017-01-24,49.13,49.779,48.784,49.652,630361,0
2017-01-25,50.204,50.944,49.858,50.825,953416,0
2017-01-26,51.141,53.28,50.489,53.25,1694542,0
2017-01-27,53.24,53.28,51.811,51.909,1077194,0
2017-01-30,51.602,51.909,50.484,51.315,717732,0
2017-01-31,51.247,51.435,50.474,50.92,694390,0
2017-02-01,51.672,52.196,50.93,51.028,873484,0
2017-02-02,50.534,50.663,49.683,49.94,696344,0
2017-02-03,50.672,52.276,50.494,52.176,984928,0
2017-02-06,51.939,52.394,51.227,51.811,521003,0
2017-02-07,52.117,52.137,51.335,51.474,435964,0
2017-02-08,51.118,51.459,50.574,51.187,593241,0
2017-02-09,51.474,52.127,51.157,52.097,586701,0
2017-02-10,52.454,52.602,51.751,52.107,511861,0
2017-02-13,52.493,52.85,52.345,52.374,680651,0
2017-02-14,52.483,53.672,52.048,53.542,1002581,0
2017-02-15,53.819,53.939,53.345,53.552,679464,0
2017-02-16,53.384,53.77,52.902,53.562,404491,0
2017-02-17,52.879,53.351,52.642,53.255,484255,0
2017-02-21,53.493,53.909,53.345,53.879,526454,0
2017-02-22,53.612,54.126,53.443,54.066,503944,0
2017-02-23,54.226,54.353,53.423,53.959,567113,0
2017-02-24,53.245,53.374,52.741,53.127,818180,0
2017-02-27,53.245,53.849,53.018,53.839,555193,0
2017-02-28,53.74,53.834,53.156,53.562,675578,0
2017-03-01,54.433,56.165,54.246,55.948,1110961,0
2017-03-02,56.135,56.382,53.829,54.037,984684,0
2017-03-03,54.363,54.63,53.929,54.383,540442,0
2017-03-06,54.206,54.917,53.532,54.066,778595,0
2017-03-07,54.007,54.71,53.443,54.304,631924,0
2017-03-08,54.917,55.254,54.373,54.513,745212,0
2017-03-09,54.62,55.117,53.969,54.413,514171,0
2017-03-10,54.71,54.71,53.394,54.256,621080,0
2017-03-13,54.166,54.907,53.997,54.543,624382,0
2017-03-14,54.216,54.601,53.75,54.572,665694,0
2017-03-15,54.83,55.027,53.799,54.027,978510,0
2017-03-16,53.76,54.443,53.612,54.256,973830,0
2017-03-17,54.256,54.383,53.404,54.156,1313024,0
2017-03-20,54.027,54.027,53.176,53.176,770845,0
2017-03-21,53.532,53.899,49.603,49.673,1605613,0
2017-03-22,49.474,50.356,48.594,49.416,1444952,0
2017-03-23,49.396,50.474,49,49.94,1035280,0
2017-03-24,50.297,50.603,49.406,49.96,802193,0
2017-03-27,48.723,49.781,47.578,49.643,799376,0
2017-03-28,49.277,50.781,49.039,50.464,780361,0
2017-03-29,50.366,50.598,49.781,50.237,748662,0
2017-03-30,50.375,52.107,50.326,51.919,905592,0
2017-03-31,51.889,52.018,50.653,51.078,767293,0
2017-04-03,51.108,52.382,50.029,50.96,751734,0
2017-04-04,50.444,51.176,50.444,50.871,594318,0
2017-04-05,51.602,52.028,50.049,50.157,855245,0
2017-04-06,50.247,51.266,49.693,50.978,744452,0
2017-04-07,50.524,51.325,50.267,51.128,722647,0
2017-04-10,51.048,51.622,50.227,50.643,628695,0
2017-04-11,50.316,50.89,49.85,50.821,1044681,0
2017-04-12,50.89,51.098,50.068,50.414,1092594,0
2017-04-13,50.059,50.444,48.91,48.92,1386772,0
2017-04-17,49.059,50.167,48.258,50.127,868011,0
2017-04-18,49.771,50.207,48.871,49.603,963983,0
2017-04-19,50.157,50.831,49.97,50.593,994814,0
2017-04-20,51.949,53.602,51.87,52.909,2271835,0
2017-04-21,53.176,54.324,53.146,53.532,2350463,0
2017-04-24,54.74,56.225,54.572,55.423,1811031,0
2017-04-25,55.928,56.343,55.779,55.908,1501149,0
2017-04-26,55.779,56.65,55.374,56.165,1903551,0
2017-04-27,56.364,56.364,55.43,55.44,1534799,0
2017-04-28,55.529,55.693,53.861,53.901,1085354,0
2017-05-01,54.317,55.639,53.941,54.903,1806249,0
2017-05-02,54.864,54.973,54.149,54.447,923454,0
2017-05-03,54.129,54.973,53.731,54.903,1068526,0
2017-05-04,55.41,55.967,54.883,55.271,918884,0
2017-05-05,55.569,55.837,55.023,55.321,973432,0
2017-05-08,55.46,55.671,54.556,55.172,992068,0
2017-05-09,55.251,55.778,54.556,55.132,859076,0
2017-05-10,54.815,55.659,54.797,55.281,1010188,0
2017-05-11,54.973,55.391,54.009,54.625,767647,0
2017-05-12,54.159,54.715,53.663,54.615,992300,0
2017-05-15,54.795,55.321,54.655,55.103,654376,0
2017-05-16,55.123,56.105,54.844,55.967,1452890,0
2017-05-17,54.367,55.108,52.719,53.165,2025111,0
2017-05-18,52.897,53.98,52.838,53.702,1551374,0
2017-05-19,53.961,54.625,53.791,54.079,1083683,0
2017-05-22,54.427,54.566,53.697,54.387,821287,0
2017-05-23,54.517,55.639,53.98,55.321,673292,0
2017-05-24,55.371,55.569,54.576,54.953,801743,0
2017-05-25,55.162,55.787,54.864,55.172,941282,0
2017-05-26,54.903,55.211,54.317,54.517,837021,0
2017-05-30,54.209,54.576,53.463,54.387,1118770,0
2017-05-31,54.527,54.795,52.838,54.357,8467583,0
2017-06-01,54.675,54.815,53.711,54.566,1322907,0
2017-06-02,54.019,54.447,53.384,53.821,1299970,0
2017-06-05,53.841,54.347,53.653,53.653,921410,0
2017-06-06,53.126,53.663,52.907,53.443,1988381,0
2017-06-07,53.831,54.327,53.483,54.009,1040586,0
2017-06-08,53.951,56.821,53.791,56.046,1389435,0
2017-06-09,56.423,58.489,56.423,58.032,1214620,0
2017-06-12,58.102,59.094,57.889,58.38,1988211,0
2017-06-13,58.708,59.174,58.344,58.906,866724,0
2017-06-14,58.27,58.826,57.218,58.718,1204201,0
2017-06-15,58.39,59.374,58.39,58.528,805844,0
2017-06-16,58.578,58.748,57.962,58.748,2260108,0
2017-06-19,59.144,59.562,58.34,58.538,1056336,0
2017-06-20,58.27,58.41,57.198,57.258,885092,0
2017-06-21,57.307,57.754,56.036,56.195,1186360,0
2017-06-22,56.592,56.592,55.438,55.917,827870,0
2017-06-23,56.274,56.383,55.38,55.827,2350245,0
2017-06-26,55.817,56.751,55.629,56.513,772896,0
2017-06-27,56.83,57.754,56.562,56.86,744760,0
2017-06-28,57.486,58.38,56.769,57.854,873373,0
2017-06-29,58.946,59.632,57.337,58.062,1243764,0
2017-06-30,58.489,58.588,57.536,58.182,926729,0
2017-07-03,58.588,59.979,58.509,59.512,505596,0
2017-07-05,59.582,59.92,58.558,59.652,909826,0
2017-07-06,59.572,60.008,58.996,59.144,1028265,0
2017-07-07,58.558,59.284,58.022,58.976,1201731,0
2017-07-10,58.728,59.006,58.35,58.588,866123,0
2017-07-11,58.588,58.768,57.913,58.032,1115433,0
2017-07-12,57.903,58.37,57.645,57.864,861849,0
2017-07-13,58.072,58.24,57.546,58.062,769250,0
2017-07-14,57.208,57.367,56.245,57.019,996922,0
2017-07-17,56.94,57.332,56.274,57.079,731094,0
2017-07-18,56.761,57.238,56.453,56.95,817671,0
2017-07-19,57.019,57.248,56.284,56.92,1246885,0
2017-07-20,56.92,57.635,56.026,57.019,1337034,0
2017-07-21,56.761,57.089,56.314,56.612,853967,0
2017-07-24,56.622,57.446,56.622,57.317,669442,0
2017-07-25,58.25,58.816,57.982,58.46,1132003,0
2017-07-26,58.558,58.558,56.89,56.989,591495,0
2017-07-27,57.178,57.625,56.294,56.682,956536,0
2017-07-28,56.652,56.971,56.004,56.432,438035,0
2017-07-31,56.632,57.26,56.373,56.791,690904,0
2017-08-01,57.26,57.917,56.911,57.798,778897,0
2017-08-02,57.758,57.937,56.791,57.07,842383,0
2017-08-03,57.05,57.429,56.592,56.781,545813,0
2017-08-04,57.339,58.386,56.859,57.868,499336,0
2017-08-07,57.868,58.007,57.26,57.588,429444,0
2017-08-08,57.549,58.834,57.2,57.608,558735,0
2017-08-09,57.01,57.359,56.642,56.891,567260,0
2017-08-10,56.353,56.353,54.758,54.897,661114,0
2017-08-11,54.957,55.615,54.349,54.828,750642,0
2017-08-14,55.794,56.602,55.6,56.133,529777,0
2017-08-15,56.662,56.891,56.323,56.412,537251,0
2017-08-16,56.721,56.861,55.974,56.123,355594,0
2017-08-17,55.834,56.183,54.309,54.519,665928,0
2017-08-18,54.359,54.818,53.851,54.339,512925,0
2017-08-21,54.16,54.539,53.642,54.489,471670,0
2017-08-22,54.738,55.137,54.618,54.997,551312,0
2017-08-23,54.608,55.495,54.559,54.917,394468,0
2017-08-24,55.296,55.466,54.858,55.246,454806,0
2017-08-25,55.466,55.894,55.256,55.485,453989,0
2017-08-28,55.525,55.605,54.688,54.997,406094,0
2017-08-29,54.21,55.246,53.99,54.937,692427,0
2017-08-30,54.947,55.565,54.828,55.416,357271,0
2017-08-31,55.685,55.705,55.117,55.186,729918,0
2017-09-01,55.426,56.183,55.246,55.874,361264,0
2017-09-05,55.256,55.456,53.99,54.12,684566,0
2017-09-06,54.409,55.097,54.23,54.738,675617,0
2017-09-07,54.758,54.758,52.685,52.864,855506,0
2017-09-08,52.784,53.901,52.745,53.353,891575,0
2017-09-11,54.09,55.356,53.851,54.917,890465,0
2017-09-12,55.316,56.577,55.177,56.402,581607,0
2017-09-13,56.243,56.462,55.904,56.303,550038,0
2017-09-14,55.894,56.472,55.206,55.266,716984,0
2017-09-15,55.186,55.804,55.047,55.784,1027007,0
2017-09-18,55.784,56.303,55.695,55.765,802966,0
2017-09-19,55.725,56.578,55.725,56.034,909184,0
2017-09-20,56.113,57.369,55.4,57.23,1215015,0
2017-09-21,57.28,57.977,56.921,56.971,823000,0
2017-09-22,56.851,57.299,56.522,57.23,375796,0
2017-09-25,57.07,57.519,56.353,56.791,745404,0
2017-09-26,56.941,57.21,56.791,57.01,1007285,0
2017-09-27,57.947,58.695,57.798,58.286,1348427,0
2017-09-28,58.386,59.024,57.728,59.014,1017163,0
2017-09-29,58.775,60.09,58.775,59.582,907557,0
2017-10-02,59.652,60.269,59.113,60.15,717814,0
2017-10-03,60.08,60.539,59.343,59.652,616519,0
2017-10-04,59.741,59.741,58.456,58.525,1008970,0
2017-10-05,59.054,59.632,58.615,59.472,1063502,0
2017-10-06,59.751,60.22,59.303,59.811,706518,0
2017-10-09,59.821,59.931,59.203,59.622,604957,0
2017-10-10,59.941,60.26,59.522,60.21,721278,0
2017-10-11,59.891,60.05,59.502,59.662,867435,0
2017-10-12,59.891,60.02,59.103,59.323,603181,0
2017-10-13,59.243,59.243,58.376,58.436,880270,0
2017-10-16,58.446,59.004,58.406,58.436,1084291,0
2017-10-17,58.745,58.745,56.851,56.901,1378975,0
2017-10-18,57.21,57.618,56.981,57.27,1628897,0
2017-10-19,57.12,59.592,56.881,59.273,2449045,0
2017-10-20,59.801,61.326,59.801,61.167,1544349,0
2017-10-23,61.266,61.376,60.369,60.708,808618,0
2017-10-24,60.798,61.695,60.439,60.579,819745,0
2017-10-25,60.888,61.027,59.781,59.99,745755,0
2017-10-26,60.01,61.276,59.911,61.017,805586,0
2017-10-27,61.117,61.495,60.429,60.987,1317066,0
2017-10-30,60.648,60.897,59.911,60.14,674697,0
2017-10-31,60.16,60.4,59.7,59.84,1088141,0
2017-11-01,60.39,60.63,59.55,59.73,577356,0
2017-11-02,59.66,60.33,59.54,59.89,723986,0
2017-11-03,59.71,60.01,59.33,59.72,868677,0
2017-11-06,59.62,59.62,58.96,59.18,807803,0
2017-11-07,59.42,59.42,57.47,57.65,987405,0
2017-11-08,57.55,57.74,56.68,57.33,1146538,0
2017-11-09,56.95,57.33,56.19,56.77,756076,0
2017-11-10,56.83,57.23,56.53,56.66,794929,0
