Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.252,14.326,14.159,14.252,1155350,0
2005-02-28,14.168,14.398,14.05,14.326,1018392,0
2005-03-01,14.261,14.627,14.261,14.565,900841,0
2005-03-02,14.593,14.618,14.317,14.407,507562,0
2005-03-03,14.388,14.711,14.299,14.593,1501838,0
2005-03-04,14.636,15.645,14.627,15.288,2903779,0
2005-03-07,15.781,16.03,15.379,15.655,2959787,0
2005-03-08,15.801,15.903,15.379,15.445,1915809,0
2005-03-09,15.408,15.655,15.316,15.463,877473,0
2005-03-10,15.417,15.508,14.975,15.37,1296328,0
2005-03-11,15.417,15.592,15.15,15.288,2268513,0
2005-03-14,15.242,15.343,15.178,15.242,578527,0
2005-03-15,15.242,15.592,15.113,15.197,733870,0
2005-03-16,15.132,15.132,14.82,14.903,724780,0
2005-03-17,14.81,15.068,14.692,14.911,1815125,0
2005-03-18,14.968,15.042,14.609,14.755,937759,0
2005-03-21,14.737,14.885,14.27,14.565,1236893,0
2005-03-22,14.444,14.802,14.299,14.498,901588,0
2005-03-23,14.379,14.673,14.122,14.326,915824,0
2005-03-24,14.326,14.508,13.462,13.553,2766834,0
2005-03-28,13.419,13.583,13.153,13.447,1782652,0
2005-03-29,13.316,13.355,12.557,12.884,3320560,0
2005-03-30,13.37,14.242,13.268,14.151,2672872,0
2005-03-31,14.178,14.187,13.864,13.894,937118,0
2005-04-01,14.003,14.178,13.903,14.031,806648,0
2005-04-04,13.931,13.977,13.637,13.884,699538,0
2005-04-05,13.969,14.159,13.82,13.839,839367,0
2005-04-06,13.839,14.122,13.793,13.839,1617437,0
2005-04-07,13.82,13.996,13.747,13.82,950560,0
2005-04-08,13.894,13.95,13.544,13.583,670693,0
2005-04-11,13.499,13.666,13.438,13.49,783787,0
2005-04-12,12.244,12.271,10.941,11.225,15164446,0
2005-04-13,11.152,11.674,11.144,11.547,3277170,0
2005-04-14,11.509,11.61,11.032,11.272,2075387,0
2005-04-15,11.17,11.354,11.115,11.215,1393651,0
2005-04-18,11.152,11.566,11.152,11.566,1408153,0
2005-04-19,11.656,12.078,11.5,11.886,2597292,0
2005-04-20,11.841,12.06,11.326,11.803,2253722,0
2005-04-21,11.867,12.116,11.518,11.949,1588254,0
2005-04-22,12.033,12.373,11.977,12.317,1674898,0
2005-04-25,12.317,12.345,12.069,12.178,871012,0
2005-04-26,12.178,12.244,11.949,12.06,1273018,0
2005-04-27,11.977,12.151,11.841,12.097,968328,0
2005-04-28,11.986,12.16,11.729,11.774,480598,0
2005-04-29,11.693,12.29,11.656,12.197,1011694,0
2005-05-02,12.665,12.665,12.107,12.307,982871,0
2005-05-03,12.354,12.373,11.967,12.142,731024,0
2005-05-04,12.188,12.406,12.033,12.406,1693715,0
2005-05-05,12.373,12.529,12.188,12.317,804786,0
2005-05-06,12.234,12.481,12.16,12.462,749717,0
2005-05-09,12.16,12.317,12.042,12.225,1078191,0
2005-05-10,11.729,12.087,11.509,11.886,2401605,0
2005-05-11,11.784,11.986,11.748,11.931,1076091,0
2005-05-12,11.877,11.995,11.877,11.986,1434995,0
2005-05-13,11.967,12.087,11.812,11.841,892119,0
2005-05-16,11.794,11.905,11.638,11.683,933323,0
2005-05-17,11.711,11.711,11.427,11.509,1509667,0
2005-05-18,11.481,11.594,11.418,11.509,2488453,0
2005-05-19,11.462,11.756,11.462,11.756,1707127,0
2005-05-20,11.693,11.905,11.647,11.886,1125979,0
2005-05-23,11.784,12.116,11.674,12.06,1475210,0
2005-05-24,12.06,12.151,11.812,11.896,796042,0
2005-05-25,11.877,11.922,11.794,11.812,778751,0
2005-05-26,11.784,11.922,11.729,11.914,878207,0
2005-05-27,11.841,12.06,11.794,12.05,571075,0
2005-05-31,12.416,12.471,12.05,12.29,3394107,0
2005-06-01,12.317,12.842,12.271,12.737,1947000,0
2005-06-02,12.727,12.975,12.638,12.893,1827731,0
2005-06-03,12.878,12.902,12.71,12.86,1151279,0
2005-06-06,12.842,12.893,12.746,12.822,670220,0
2005-06-07,12.793,13.134,12.793,12.965,1015706,0
2005-06-08,13.162,13.162,12.584,12.656,881339,0
2005-06-09,12.584,12.656,12.481,12.529,750104,0
2005-06-10,12.564,12.602,12.354,12.399,405080,0
2005-06-13,12.737,13.032,12.51,12.61,2135805,0
2005-06-14,12.444,12.756,12.416,12.737,2551910,0
2005-06-15,13.124,13.684,13.069,13.409,4768587,0
2005-06-16,13.428,13.507,13.25,13.399,1203839,0
2005-06-17,13.362,13.703,13.362,13.592,1652772,0
2005-06-20,13.438,13.676,13.409,13.609,1655832,0
2005-06-21,13.563,13.618,13.447,13.573,1337727,0
2005-06-22,13.602,13.712,13.499,13.628,1037770,0
2005-06-23,13.553,13.703,13.37,13.39,1093460,0
2005-06-24,13.316,13.419,13.022,13.079,1422138,0
2005-06-27,13.032,13.204,12.931,13.04,818835,0
2005-06-28,13.188,13.592,13.171,13.544,1420462,0
2005-06-29,13.563,14.178,13.48,13.931,2099619,0
2005-06-30,13.811,13.987,13.676,13.684,1085597,0
2005-07-01,13.755,13.913,13.637,13.784,575472,0
2005-07-05,13.712,13.95,13.693,13.811,1175594,0
2005-07-06,13.73,13.894,13.618,13.739,485158,0
2005-07-07,13.941,14.583,13.839,14.003,2028734,0
2005-07-08,14.04,14.215,13.839,14.013,1198419,0
2005-07-11,14.159,14.168,13.739,13.884,2411790,0
2005-07-12,13.864,13.941,13.676,13.739,1138146,0
2005-07-13,13.755,13.755,13.355,13.507,1800575,0
2005-07-14,13.602,13.602,13.438,13.471,898976,0
2005-07-15,13.471,13.49,13.336,13.399,1374766,0
2005-07-18,13.37,13.438,13.232,13.278,994881,0
2005-07-19,13.316,13.39,13.232,13.326,661696,0
2005-07-20,13.278,13.462,13.188,13.288,770593,0
2005-07-21,14.252,16.216,14.122,14.985,10013514,0
2005-07-22,14.903,15.673,14.903,15.122,2947394,0
2005-07-25,15.042,15.701,14.82,15.526,3304883,0
2005-07-26,15.508,15.932,15.316,15.36,1631884,0
2005-07-27,15.36,15.36,14.994,15.16,1582344,0
2005-07-28,15.353,15.353,14.72,15.178,1353606,0
2005-07-29,15.379,15.379,14.911,15.087,1296645,0
2005-08-01,15.379,16.671,15.379,16.556,7367828,0
2005-08-02,16.415,16.508,16.039,16.159,2180902,0
2005-08-03,15.968,16.234,15.508,15.655,2229484,0
2005-08-04,15.655,15.673,15.188,15.214,1313585,0
2005-08-05,15.197,15.26,14.876,14.985,1404775,0
2005-08-08,14.885,15.049,14.746,14.81,741342,0
2005-08-09,14.839,15.188,14.82,14.885,1397750,0
2005-08-10,15.022,15.26,14.949,15.022,960647,0
2005-08-11,15.087,15.087,14.784,14.839,749029,0
2005-08-12,14.765,14.784,14.527,14.673,780526,0
2005-08-15,14.673,14.866,14.636,14.802,916755,0
2005-08-16,14.802,14.959,14.673,14.81,949118,0
2005-08-17,14.839,15.087,14.765,14.857,1326250,0
2005-08-18,14.82,15.042,14.546,15.032,1118682,0
2005-08-19,15.095,15.132,14.903,14.994,891892,0
2005-08-22,15.132,15.26,15.022,15.197,983160,0
2005-08-23,15.178,15.242,15.032,15.169,817012,0
2005-08-24,15.113,15.232,14.876,14.903,917902,0
2005-08-25,14.866,15.068,14.857,14.911,373735,0
2005-08-26,14.866,15.003,14.565,14.903,531782,0
2005-08-29,14.903,14.968,14.663,14.755,476606,0
2005-08-30,14.711,14.857,14.546,14.848,339682,0
2005-08-31,14.81,14.885,14.593,14.802,484224,0
2005-09-01,14.701,14.857,14.464,14.48,630571,0
2005-09-02,14.653,14.653,13.764,14.112,2070665,0
2005-09-06,14.112,14.242,13.95,14.04,1207257,0
2005-09-07,14.013,14.36,13.969,14.225,768337,0
2005-09-08,14.225,14.261,13.793,13.894,943341,0
2005-09-09,13.864,13.931,13.399,13.755,1038242,0
2005-09-12,14.178,14.555,13.913,14.105,1672344,0
2005-09-13,14.05,14.28,13.839,13.931,1405760,0
2005-09-14,13.922,14.003,13.563,13.583,1206953,0
2005-09-15,13.583,13.703,13.507,13.573,1028937,0
2005-09-16,13.563,13.96,13.525,13.793,3154902,0
2005-09-19,13.811,13.857,13.592,13.666,832278,0
2005-09-20,13.647,13.657,13.232,13.316,1957620,0
2005-09-21,13.49,13.712,12.884,13.25,2295403,0
2005-09-22,13.268,13.268,12.746,13.18,1722238,0
2005-09-23,13.134,13.428,13.098,13.355,883552,0
2005-09-26,13.48,13.676,13.37,13.609,1164020,0
2005-09-27,13.525,14.309,13.525,13.609,1894541,0
2005-09-28,13.609,13.857,13.525,13.72,960607,0
2005-09-29,13.693,13.894,13.602,13.703,643261,0
2005-09-30,13.784,13.793,13.462,13.563,929950,0
2005-10-03,13.345,13.73,13.345,13.553,1199810,0
2005-10-04,13.618,13.847,13.516,13.676,1604502,0
2005-10-05,13.712,13.793,13.108,13.153,1140862,0
2005-10-06,13.079,13.171,12.87,12.922,1044242,0
2005-10-07,12.949,12.957,12.519,12.784,946014,0
2005-10-10,11.078,11.418,10.711,11.014,11944804,0
2005-10-11,11.022,11.098,10.767,10.996,2593247,0
2005-10-12,10.932,11.205,10.859,10.867,2363356,0
2005-10-13,10.822,11.134,10.738,11.061,3123866,0
2005-10-14,11.125,11.179,10.822,10.987,2012011,0
2005-10-17,10.968,11.014,10.529,10.656,3058759,0
2005-10-18,10.656,10.656,10.263,10.29,2436426,0
2005-10-19,10.363,10.372,9.767,10.06,8457047,0
2005-10-20,10.152,10.344,9.997,10.098,3189898,0
2005-10-21,10.125,10.226,10.033,10.033,2439211,0
2005-10-24,10.033,10.207,9.97,10.125,2523082,0
2005-10-25,10.161,10.337,10.133,10.197,1392942,0
2005-10-26,10.216,10.263,9.979,10.043,1731550,0
2005-10-27,10.06,10.088,9.758,9.767,1237342,0
2005-10-28,9.739,9.813,9.4644,9.619,3846996,0
2005-10-31,9.594,9.804,9.584,9.613,3333959,0
2005-11-01,9.565,9.658,9.3811,9.419,3551589,0
2005-11-02,9.547,9.904,9.4467,9.776,5626873,0
2005-11-03,9.97,10.152,9.859,10.051,4417418,0
2005-11-04,10.033,10.72,10.023,10.639,6145190,0
2005-11-07,10.684,11.234,10.684,11.098,5828284,0
2005-11-08,11.144,11.161,10.84,10.896,2559343,0
2005-11-09,11.078,11.254,10.987,11.205,2556553,0
2005-11-10,11.272,11.326,11.061,11.179,1732840,0
2005-11-11,11.189,11.234,10.987,11.051,1432632,0
2005-11-14,11.07,11.115,10.831,10.859,923161,0
2005-11-15,10.794,10.822,10.574,10.611,1764502,0
2005-11-16,10.529,10.675,10.344,10.437,1349970,0
2005-11-17,10.5,10.73,10.437,10.684,1254893,0
2005-11-18,10.758,10.803,10.5,10.584,656700,0
2005-11-21,10.491,10.84,10.491,10.794,722582,0
2005-11-22,10.738,10.95,10.629,10.822,1012148,0
2005-11-23,10.831,11.334,10.831,11.225,1890454,0
2005-11-25,11.215,11.326,11.125,11.205,313846,0
2005-11-28,11.144,11.179,10.72,10.84,1172040,0
2005-11-29,10.812,10.996,10.812,10.922,1696098,0
2005-11-30,10.702,11.391,10.702,11.372,2442405,0
2005-12-01,10.188,10.409,9.4823,10.051,13949041,0
2005-12-02,10.051,10.702,10.051,10.537,2937177,0
2005-12-05,10.445,10.656,10.418,10.437,1430309,0
2005-12-06,10.437,10.574,10.363,10.529,856109,0
2005-12-07,10.584,10.593,10.098,10.318,1062169,0
2005-12-08,10.309,10.639,10.234,10.611,975607,0
2005-12-09,10.546,10.546,10.363,10.454,932519,0
2005-12-12,10.529,10.621,10.437,10.593,666473,0
2005-12-13,10.639,10.656,10.463,10.648,474011,0
2005-12-14,10.584,10.684,10.454,10.675,519299,0
2005-12-15,10.767,10.794,10.574,10.72,492387,0
2005-12-16,10.73,10.73,10.584,10.629,752905,0
2005-12-19,10.621,10.639,10.309,10.556,772557,0
2005-12-20,10.546,10.593,10.39,10.51,817941,0
2005-12-21,10.437,10.556,10.328,10.51,2000765,0
2005-12-22,10.472,10.537,10.39,10.427,1125974,0
2005-12-23,10.399,10.491,10.309,10.454,811505,0
2005-12-27,10.51,10.52,10.281,10.281,744393,0
2005-12-28,10.272,10.354,10.161,10.29,823830,0
2005-12-29,10.216,10.337,10.216,10.244,1448893,0
2005-12-30,10.188,10.309,10.142,10.234,789013,0
2006-01-03,10.226,10.5,10.207,10.418,1300726,0
2006-01-04,10.481,10.72,10.354,10.675,1104966,0
2006-01-05,10.73,10.73,10.546,10.621,522854,0
2006-01-06,10.675,10.73,10.5,10.584,644393,0
2006-01-09,10.603,11.042,10.5,11.014,1333148,0
2006-01-10,11.006,11.098,10.95,11.051,831722,0
2006-01-11,11.098,11.225,10.968,11.196,730596,0
2006-01-12,11.334,11.674,11.326,11.409,1360219,0
2006-01-13,11.444,11.481,11.326,11.382,951218,0
2006-01-17,11.409,11.427,11.272,11.29,877800,0
2006-01-18,11.179,11.234,10.887,11.006,1455713,0
2006-01-19,10.996,11.042,10.913,10.977,1522266,0
2006-01-20,11.006,11.006,10.603,10.648,1417384,0
2006-01-23,10.72,10.72,10.454,10.565,885192,0
2006-01-24,10.546,10.629,10.51,10.629,1219855,0
2006-01-25,10.611,10.611,10.363,10.593,816019,0
2006-01-26,10.603,10.803,10.481,10.803,522998,0
2006-01-27,10.831,10.913,10.758,10.831,558424,0
2006-01-30,10.84,10.941,10.776,10.896,1011878,0
2006-01-31,10.896,10.932,10.693,10.867,1666907,0
2006-02-01,10.84,10.941,10.776,10.905,1260170,0
2006-02-02,10.913,10.922,10.72,10.867,1034718,0
2006-02-03,10.859,11.042,10.803,11.032,1251275,0
2006-02-06,11.014,11.435,11.014,11.418,1760298,0
2006-02-07,11.427,11.638,11.354,11.453,1604879,0
2006-02-08,12.142,12.151,11.334,11.472,5258435,0
2006-02-09,11.574,11.931,11.547,11.774,2882738,0
2006-02-10,11.822,11.896,11.711,11.85,1579796,0
2006-02-13,11.886,11.886,11.5,11.528,1637217,0
2006-02-14,11.5,11.594,11.409,11.49,1428191,0
2006-02-15,11.418,11.812,11.418,11.748,805130,0
2006-02-16,11.886,11.922,11.756,11.794,680806,0
2006-02-17,11.867,11.922,11.721,11.784,859590,0
2006-02-21,11.831,11.886,11.401,11.462,934921,0
2006-02-22,11.462,11.629,11.462,11.574,651203,0
2006-02-23,11.62,11.877,11.547,11.867,1741782,0
2006-02-24,11.859,11.967,11.739,11.949,1078023,0
2006-02-27,11.94,12.169,11.896,12.033,1247112,0
2006-02-28,11.922,12.005,11.803,11.85,930802,0
2006-03-01,11.85,11.886,11.812,11.859,977558,0
2006-03-02,11.831,11.905,11.774,11.859,812713,0
2006-03-03,11.867,11.914,11.803,11.841,1515377,0
2006-03-06,11.877,11.886,11.812,11.867,633314,0
2006-03-07,11.867,12.042,11.85,11.995,1425396,0
2006-03-08,12.519,12.519,12.125,12.29,4447936,0
2006-03-09,12.373,12.435,12.317,12.373,2246220,0
2006-03-10,12.382,12.592,12.335,12.454,2439941,0
2006-03-13,12.584,12.793,12.547,12.701,2379574,0
2006-03-14,12.737,12.884,12.674,12.842,1509004,0
2006-03-15,12.884,12.884,12.529,12.793,966619,0
2006-03-16,12.803,12.803,12.28,12.538,1425466,0
2006-03-17,12.656,12.656,12.391,12.444,921299,0
2006-03-20,12.406,12.406,12.271,12.399,1190911,0
2006-03-21,12.435,12.756,12.399,12.629,1207351,0
2006-03-22,12.564,12.683,12.49,12.646,971029,0
2006-03-23,12.592,12.656,12.49,12.584,684962,0
2006-03-24,12.619,12.793,12.547,12.737,1073969,0
2006-03-27,12.775,13.124,12.638,13.059,1651704,0
2006-03-28,13.098,13.098,12.784,12.793,1043895,0
2006-03-29,12.878,12.878,12.61,12.803,631768,0
2006-03-30,12.756,12.902,12.717,12.878,844129,0
2006-03-31,12.902,13.032,12.746,13.032,2174221,0
2006-04-03,13.032,13.171,12.646,12.813,1483338,0
2006-04-04,12.737,13.098,12.737,12.984,838059,0
2006-04-05,12.931,13.032,12.813,12.884,609875,0
2006-04-06,12.931,12.984,12.727,12.975,684245,0
2006-04-07,12.931,13.124,12.912,13.108,652578,0
2006-04-10,13.079,13.108,12.949,13.098,682832,0
2006-04-11,13.134,13.171,12.975,13.116,966436,0
2006-04-12,13.18,13.18,12.756,12.949,940662,0
2006-04-13,12.984,13.25,12.912,13.25,640994,0
2006-04-17,13.197,13.657,13.153,13.647,1793528,0
2006-04-18,12.271,12.51,11.922,12.107,11367457,0
2006-04-19,12.107,12.151,11.509,11.584,4545593,0
2006-04-20,11.538,11.986,11.538,11.922,2688144,0
2006-04-21,11.922,12.033,11.812,11.931,1931379,0
2006-04-24,11.931,12.042,11.831,12.023,1086138,0
2006-04-25,12.023,12.125,11.877,11.957,1765378,0
2006-04-26,11.94,12.151,11.812,11.841,1649079,0
2006-04-27,11.711,11.774,11.444,11.444,3333621,0
2006-04-28,11.409,11.444,11.17,11.205,1816806,0
2006-05-01,11.161,11.225,10.831,10.896,3349220,0
2006-05-02,10.867,11.07,10.711,10.977,2652084,0
2006-05-03,11.006,11.115,10.977,11.042,1086946,0
2006-05-04,11.098,11.115,10.812,11.032,1675607,0
2006-05-05,11.051,11.299,10.968,11.17,1157752,0
2006-05-08,11.17,11.574,11.17,11.5,1319604,0
2006-05-09,11.518,11.547,11.372,11.462,698536,0
2006-05-10,11.372,11.472,11.281,11.435,701198,0
2006-05-11,11.409,11.418,11.014,11.098,958906,0
2006-05-12,11.098,11.115,10.887,10.913,804707,0
2006-05-15,10.867,10.95,10.785,10.887,781932,0
2006-05-16,10.867,11.179,10.684,10.987,1543998,0
2006-05-17,11.022,11.179,11.006,11.125,883741,0
2006-05-18,11.179,11.372,11.144,11.254,922543,0
2006-05-19,11.281,11.372,11.098,11.272,824222,0
2006-05-22,11.281,11.334,11.134,11.254,946656,0
2006-05-23,11.382,11.867,11.299,11.538,2272053,0
2006-05-24,11.538,11.784,11.472,11.711,2153385,0
2006-05-25,11.739,12.107,11.721,11.957,3234147,0
2006-05-26,12.005,12.133,11.867,12.107,1167130,0
2006-05-30,12.06,12.151,11.774,11.812,1102959,0
2006-05-31,11.739,11.812,11.594,11.739,1555668,0
2006-06-01,11.739,11.957,11.683,11.949,624118,0
2006-06-02,12.005,12.116,11.666,11.674,1046422,0
2006-06-05,11.638,11.729,11.5,11.538,1277772,0
2006-06-06,11.518,11.647,11.354,11.462,764968,0
2006-06-07,11.453,11.94,11.453,11.822,1103124,0
2006-06-08,11.794,11.896,11.5,11.674,1308774,0
2006-06-09,11.666,11.674,11.354,11.409,1039502,0
2006-06-12,11.362,11.435,10.896,10.896,1809953,0
2006-06-13,10.896,10.996,10.831,10.859,901941,0
2006-06-14,10.859,10.941,10.702,10.767,935218,0
2006-06-15,10.776,10.913,10.767,10.831,1540259,0
2006-06-16,10.867,11.006,10.831,10.859,987697,0
2006-06-19,10.822,10.887,10.767,10.812,554451,0
2006-06-20,10.822,10.887,10.794,10.812,800857,0
2006-06-21,10.831,10.887,10.776,10.84,665078,0
2006-06-22,10.867,10.867,10.354,10.39,1817305,0
2006-06-23,10.409,10.437,10.382,10.418,1041013,0
2006-06-26,10.363,10.437,10.318,10.409,1657974,0
2006-06-27,10.309,10.418,9.997,9.997,1900574,0
2006-06-28,10.152,10.207,10.07,10.188,2810386,0
2006-06-29,10.197,10.565,10.161,10.565,1634744,0
2006-06-30,10.611,10.611,10.115,10.5,13328018,0
2006-07-03,10.372,10.5,10.372,10.463,1196828,0
2006-07-05,10.354,10.454,10.125,10.197,2403218,0
2006-07-06,10.179,10.337,10.171,10.226,1721284,0
2006-07-07,10.234,10.299,9.95,9.96,1442108,0
2006-07-10,9.895,9.988,9.831,9.923,1978067,0
2006-07-11,11.344,12.317,11.272,12.251,25632991,0
2006-07-12,12.151,12.426,12.033,12.251,5054862,0
2006-07-13,12.206,12.244,12.023,12.06,2568410,0
2006-07-14,11.977,12.033,11.756,11.85,1606377,0
2006-07-17,11.877,11.967,11.444,11.594,2253164,0
2006-07-18,11.594,11.905,11.509,11.739,1478327,0
2006-07-19,11.088,11.418,10.905,11.225,6124740,0
2006-07-20,11.144,11.372,10.932,10.968,2319783,0
2006-07-21,10.959,11.106,10.887,10.887,2017585,0
2006-07-24,10.913,11.472,10.867,11.409,1845975,0
2006-07-25,11.435,11.49,11.042,11.225,2159368,0
2006-07-26,11.179,11.29,10.959,11.006,1443390,0
2006-07-27,11.088,11.225,11.061,11.144,2017952,0
2006-07-28,11.17,11.435,11.144,11.196,1495925,0
2006-07-31,11.115,11.196,10.896,10.996,1322345,0
2006-08-01,10.896,11.061,10.656,10.748,1411776,0
2006-08-02,10.711,10.968,10.666,10.913,2281612,0
2006-08-03,10.794,11.061,10.684,10.996,1334789,0
2006-08-04,11.07,11.144,10.859,10.987,1576366,0
2006-08-07,10.913,10.968,10.702,10.794,786333,0
2006-08-08,10.776,10.922,10.621,10.648,647273,0
2006-08-09,10.776,11.134,10.639,10.656,1982970,0
2006-08-10,10.621,10.941,10.621,10.887,959071,0
2006-08-11,10.859,10.887,10.748,10.831,707677,0
2006-08-14,10.977,11.17,10.867,11.014,1501760,0
2006-08-15,11.106,11.5,11.098,11.49,1810009,0
2006-08-16,11.557,11.729,11.427,11.683,996471,0
2006-08-17,11.61,12.078,11.61,11.986,1418907,0
2006-08-18,12.05,12.05,11.472,11.774,886159,0
2006-08-21,11.674,11.794,11.538,11.638,942143,0
2006-08-22,11.584,11.859,11.584,11.774,697660,0
2006-08-23,11.812,11.812,11.49,11.629,662541,0
2006-08-24,11.602,11.629,11.418,11.518,709632,0
2006-08-25,11.444,11.666,11.444,11.629,645385,0
2006-08-28,11.566,11.774,11.566,11.739,1394294,0
2006-08-29,11.784,11.803,11.427,11.784,1194889,0
2006-08-30,11.867,12.354,11.812,12.251,2096203,0
2006-08-31,12.234,12.727,12.188,12.701,3371452,0
2006-09-01,12.701,12.737,12.574,12.602,1295830,0
2006-09-05,12.564,12.717,12.462,12.71,1171759,0
2006-09-06,12.592,12.674,12.406,12.406,1383697,0
2006-09-07,12.399,12.49,12.06,12.373,2776731,0
2006-09-08,12.399,12.564,12.399,12.51,1154617,0
2006-09-11,12.399,12.619,12.298,12.5,902010,0
2006-09-12,12.471,12.656,12.426,12.619,1604098,0
2006-09-13,12.746,12.793,12.574,12.656,1399067,0
2006-09-14,12.574,12.619,12.462,12.584,1214212,0
2006-09-15,12.701,12.701,12.373,12.49,1549890,0
2006-09-18,12.426,12.656,12.399,12.519,595810,0
2006-09-19,12.49,12.683,12.234,12.5,1043182,0
2006-09-20,12.602,12.619,12.206,12.416,1367618,0
2006-09-21,12.462,12.674,12.29,12.399,1048906,0
2006-09-22,12.326,12.345,12.116,12.206,701377,0
2006-09-25,12.097,12.426,12.097,12.391,813988,0
2006-09-26,12.345,12.49,12.234,12.382,640307,0
2006-09-27,12.317,12.49,12.188,12.244,970036,0
2006-09-28,12.335,12.619,12.244,12.462,2656465,0
2006-09-29,12.416,12.71,12.416,12.454,1363565,0
2006-10-02,12.426,12.49,12.178,12.188,745602,0
2006-10-03,12.197,12.29,12.097,12.169,803750,0
2006-10-04,12.133,12.574,12.06,12.557,1212703,0
2006-10-05,12.51,12.683,12.406,12.646,873703,0
2006-10-06,12.564,12.656,12.29,12.29,1122639,0
2006-10-09,12.261,12.29,12.142,12.261,1199838,0
2006-10-10,12.206,12.399,12.078,12.298,718013,0
2006-10-11,12.298,12.363,12.05,12.225,989255,0
2006-10-12,12.335,12.842,12.29,12.813,1337051,0
2006-10-13,12.842,13.204,12.784,12.94,936992,0
2006-10-16,12.949,13.204,12.878,13.171,615759,0
2006-10-17,13.032,13.116,12.822,12.912,1805313,0
2006-10-18,13.04,13.05,12.737,12.884,794220,0
2006-10-19,12.851,13.278,12.727,13.26,1018424,0
2006-10-20,13.345,13.39,13.25,13.355,1060736,0
2006-10-23,13.297,13.592,13.212,13.24,1336935,0
2006-10-24,13.197,13.25,12.949,13.022,786214,0
2006-10-25,12.965,13.48,12.957,13.48,1358215,0
2006-10-26,14.242,14.379,13.747,14.151,5483806,0
2006-10-27,14.05,14.663,14.05,14.317,2425083,0
2006-10-30,14.225,14.574,14.225,14.489,2106478,0
2006-10-31,14.454,14.737,14.398,14.645,1494591,0
2006-11-01,14.784,14.784,14.168,14.197,1110052,0
2006-11-02,14.159,14.352,14.013,14.252,833875,0
2006-11-03,14.242,14.407,14.122,14.225,1230864,0
2006-11-06,14.242,14.609,14.151,14.498,1032114,0
2006-11-07,14.498,14.866,14.471,14.593,1438867,0
2006-11-08,14.444,14.968,14.417,14.848,1582037,0
2006-11-09,14.885,14.985,14.775,14.81,1547105,0
2006-11-10,14.746,14.802,14.407,14.784,1225193,0
2006-11-13,14.737,15.042,14.692,15.042,1003668,0
2006-11-14,15.032,15.445,15.003,15.426,1766266,0
2006-11-15,15.26,15.316,15.042,15.095,1248212,0
2006-11-16,15.15,15.26,15.003,15.26,1151776,0
2006-11-17,15.232,15.316,14.968,15.132,866423,0
2006-11-20,15.316,15.592,15.279,15.498,1675204,0
2006-11-21,15.508,15.609,15.426,15.508,1283498,0
2006-11-22,15.564,15.564,15.27,15.445,524903,0
2006-11-24,15.306,15.544,15.242,15.379,222913,0
2006-11-27,15.379,15.417,14.746,14.784,1050692,0
2006-11-28,14.711,14.968,14.583,14.802,1192354,0
2006-11-29,14.636,14.985,14.565,14.949,1207497,0
2006-11-30,14.866,14.911,14.565,14.775,1288426,0
2006-12-01,14.682,14.775,14.48,14.72,963117,0
2006-12-04,14.692,14.968,14.6,14.775,911565,0
2006-12-05,14.784,14.92,14.48,14.536,1283327,0
2006-12-06,14.48,14.775,14.417,14.645,1035372,0
2006-12-07,14.737,14.737,14.435,14.454,777975,0
2006-12-08,14.425,14.636,14.352,14.471,534295,0
2006-12-11,14.425,14.663,14.407,14.489,395387,0
2006-12-12,14.471,14.546,14.252,14.326,894757,0
2006-12-13,14.471,14.48,14.187,14.261,740229,0
2006-12-14,14.27,14.663,14.242,14.574,1126388,0
2006-12-15,14.574,15.095,14.471,14.968,2475502,0
2006-12-18,15.003,15.087,14.627,14.636,875093,0
2006-12-19,14.583,14.636,14.352,14.536,632793,0
2006-12-20,14.583,15.032,14.583,14.692,1015948,0
2006-12-21,14.83,14.911,14.489,14.627,661206,0
2006-12-22,14.593,14.701,14.48,14.583,403280,0
2006-12-26,14.673,14.985,14.673,14.866,553045,0
2006-12-27,14.839,15.068,14.839,14.985,526650,0
2006-12-28,14.985,15.095,14.839,14.839,535124,0
2006-12-29,14.82,14.949,14.574,14.593,668784,0
2007-01-03,14.593,14.82,14.352,14.653,1147106,0
2007-01-04,14.609,14.911,14.417,14.839,941883,0
2007-01-05,14.755,14.903,14.464,14.48,1544112,0
2007-01-08,14.565,14.673,14.252,14.574,1253442,0
2007-01-09,14.645,14.765,14.112,14.334,1123557,0
2007-01-10,14.225,14.498,14.151,14.48,618201,0
2007-01-11,14.471,14.903,14.454,14.81,959782,0
2007-01-12,14.775,14.94,14.663,14.903,470624,0
2007-01-16,14.968,15.068,14.673,14.737,639452,0
2007-01-17,14.737,15.003,14.692,14.775,352274,0
2007-01-18,14.775,14.784,14.309,14.334,679350,0
2007-01-19,14.28,14.454,14.178,14.289,693056,0
2007-01-22,14.334,14.334,14.013,14.242,767061,0
2007-01-23,14.252,14.527,14.225,14.417,726160,0
2007-01-24,14.471,14.555,14.398,14.555,838662,0
2007-01-25,14.565,14.692,14.417,14.546,1295316,0
2007-01-26,14.583,14.692,14.28,14.636,814190,0
2007-01-29,14.627,14.653,14.352,14.583,684635,0
2007-01-30,14.583,14.583,13.583,13.774,2672446,0
2007-01-31,13.73,14.334,13.618,14.178,2054648,0
2007-02-01,14.242,14.36,14.05,14.317,756761,0
2007-02-02,14.326,14.489,14.299,14.464,669437,0
2007-02-05,14.48,14.618,14.379,14.48,1077488,0
2007-02-06,14.471,14.636,14.407,14.565,707072,0
2007-02-07,14.215,14.398,13.857,14.031,2301962,0
2007-02-08,14.949,16.462,14.692,15.985,6165478,0
2007-02-09,15.922,16.139,15.755,15.801,2038404,0
2007-02-12,15.781,15.82,15.489,15.655,1792878,0
2007-02-13,15.609,15.701,15.471,15.701,966652,0
2007-02-14,15.683,16.288,15.673,15.94,1409519,0
2007-02-15,15.893,16.297,15.755,16.085,1505522,0
2007-02-16,16.075,16.196,16.049,16.196,924815,0
2007-02-20,16.094,16.139,15.838,16.066,1170277,0
2007-02-21,16.012,16.453,15.94,16.333,1192567,0
2007-02-22,16.405,16.453,16.159,16.443,1203876,0
2007-02-23,16.396,16.728,16.359,16.472,1652772,0
2007-02-26,16.462,16.671,16.28,16.425,1188615,0
2007-02-27,16.261,16.528,15.995,16.234,1982356,0
2007-02-28,16.159,16.234,15.626,15.94,1934982,0
2007-03-01,15.755,16.13,15.526,15.995,1343889,0
2007-03-02,15.791,15.932,15.288,15.297,1302478,0
2007-03-05,15.26,15.544,15.113,15.205,1267107,0
2007-03-06,15.379,15.773,15.15,15.573,1564379,0
2007-03-07,15.554,15.721,15.36,15.544,1503778,0
2007-03-08,15.701,15.985,15.673,15.829,1094649,0
2007-03-09,15.903,15.922,15.645,15.864,781426,0
2007-03-12,15.922,16.168,15.856,16.149,799105,0
2007-03-13,16.049,16.085,15.544,15.609,834145,0
2007-03-14,15.573,15.747,15.178,15.592,1085639,0
2007-03-15,15.463,15.728,15.463,15.616,456131,0
2007-03-16,15.609,15.636,15.232,15.463,1459323,0
2007-03-19,15.408,15.683,15.408,15.498,710073,0
2007-03-20,15.463,16.159,15.388,15.949,1021267,0
2007-03-21,16.005,16.196,15.755,16.149,705563,0
2007-03-22,16.049,16.049,15.738,15.856,1462442,0
2007-03-23,15.801,15.949,15.721,15.883,476455,0
2007-03-26,15.949,15.995,15.636,15.874,627752,0
2007-03-27,15.82,15.985,15.592,15.903,1304406,0
2007-03-28,15.738,15.949,15.592,15.838,1957747,0
2007-03-29,15.959,16.324,15.932,16.178,1152476,0
2007-03-30,16.187,16.425,16.112,16.359,1101383,0
2007-04-02,16.443,16.462,16.094,16.244,796593,0
2007-04-03,16.28,16.784,16.244,16.546,1219839,0
2007-04-04,16.589,16.607,16.425,16.462,855004,0
2007-04-05,16.49,17.067,16.433,17.012,1063460,0
2007-04-09,17.067,17.178,16.589,16.718,646349,0
2007-04-10,16.681,17.187,16.681,17.05,934674,0
2007-04-11,17.05,17.095,16.784,16.975,916839,0
2007-04-12,16.966,17.197,16.884,17.197,1142961,0
2007-04-13,17.178,17.589,17.15,17.561,2490832,0
2007-04-16,17.508,18.03,17.508,17.784,1859646,0
2007-04-17,17.864,17.864,17.561,17.737,900221,0
2007-04-18,17.71,18.158,17.645,17.968,1301148,0
2007-04-19,17.948,17.994,17.444,17.883,1231885,0
2007-04-20,18.094,18.252,17.93,18.233,1196389,0
2007-04-23,18.224,18.444,17.976,18.067,1229861,0
2007-04-24,18.149,18.158,17.728,18.021,1337044,0
2007-04-25,18.177,18.304,17.948,18.195,1148423,0
2007-04-26,18.195,18.294,17.994,18.011,1943609,0
2007-04-27,19.929,19.947,18.819,19.233,3379596,0
2007-04-30,18.819,19.369,18.543,18.57,2959779,0
2007-05-01,18.57,19.095,18.57,19.03,1795484,0
2007-05-02,18.965,19.489,18.965,19.147,1921871,0
2007-05-03,19.111,19.571,19.111,19.543,1780545,0
2007-05-04,19.624,20.12,19.607,20.048,1931037,0
2007-05-07,20.176,20.24,19.671,19.753,2098110,0
2007-05-08,19.616,19.736,19.506,19.571,1749805,0
2007-05-09,19.175,19.698,18.965,19.681,1984390,0
2007-05-10,19.506,19.571,19.257,19.405,2705744,0
2007-05-11,19.305,19.405,19.067,19.214,2102372,0
2007-05-14,19.185,19.708,18.985,19.076,2164716,0
2007-05-15,19.095,19.257,18.69,18.719,1742515,0
2007-05-16,18.69,18.928,18.387,18.552,1956861,0
2007-05-17,18.491,18.634,18.233,18.444,1414510,0
2007-05-18,18.509,18.738,18.233,18.709,1376889,0
2007-05-21,18.671,19.067,18.671,18.947,1413298,0
2007-05-22,18.928,19.305,18.801,19.224,3104786,0
2007-05-23,18.965,19.359,18.773,18.782,1232077,0
2007-05-24,18.872,19.12,18.424,18.499,1103974,0
2007-05-25,18.518,18.719,18.491,18.616,640241,0
2007-05-29,18.729,18.947,18.662,18.801,997152,0
2007-05-30,18.757,18.965,18.58,18.829,1163643,0
2007-05-31,18.819,19.076,18.801,18.965,1402782,0
2007-06-01,19.095,19.385,18.801,19.12,1779208,0
2007-06-04,19.095,19.267,18.891,19.129,1285434,0
2007-06-05,19.12,19.277,18.947,19.139,1939791,0
2007-06-06,19.076,19.076,18.68,18.846,1003422,0
2007-06-07,18.719,18.928,18.323,18.387,806108,0
2007-06-08,18.341,18.606,18.149,18.406,1015885,0
2007-06-11,18.294,18.69,18.214,18.57,1198395,0
2007-06-12,18.453,18.69,18.242,18.242,773090,0
2007-06-13,18.294,18.765,18.242,18.671,797750,0
2007-06-14,18.782,19.571,18.782,19.351,1291087,0
2007-06-15,19.591,19.947,19.471,19.698,1978335,0
2007-06-18,19.718,19.782,19.233,19.369,936192,0
2007-06-19,20.113,20.763,19.644,19.828,3646276,0
2007-06-20,20.067,20.157,19.489,19.515,1905798,0
2007-06-21,19.498,20.009,19.286,19.966,1561877,0
2007-06-22,20.009,20.095,19.616,19.847,2003738,0
2007-06-25,19.782,20.616,19.782,20.286,2266013,0
2007-06-26,20.533,20.699,20.157,20.387,2390647,0
2007-06-27,20.359,20.781,20.113,20.736,1488688,0
2007-06-28,20.771,21.322,20.736,21.157,2160445,0
2007-06-29,21.24,21.569,21.093,21.203,1838440,0
2007-07-02,21.597,21.763,21.405,21.663,1627047,0
2007-07-03,21.763,21.973,21.68,21.946,892497,0
2007-07-05,22.055,22.24,21.717,21.798,1343251,0
2007-07-06,21.881,22.02,21.597,21.699,966596,0
2007-07-09,21.139,21.322,20.727,21.294,2285411,0
2007-07-10,21.276,21.276,20.9,21.093,1285432,0
2007-07-11,21.048,21.313,20.965,21.304,1472027,0
2007-07-12,21.414,22.047,21.397,21.817,2220160,0
2007-07-13,21.735,22.055,21.735,21.881,1408086,0
2007-07-16,21.854,22.588,21.798,22.388,1540174,0
2007-07-17,22.449,22.663,22.378,22.468,1003568,0
2007-07-18,22.433,22.653,22.176,22.653,1216962,0
2007-07-19,22.744,22.881,22.514,22.761,1305481,0
2007-07-20,22.717,22.77,22.157,22.468,1530828,0
2007-07-23,22.468,23.073,22.424,22.77,1262965,0
2007-07-24,22.78,22.78,22.094,22.424,2544798,0
2007-07-25,23.384,23.615,21.817,22.488,4414367,0
2007-07-26,21.634,21.634,20.019,21.203,4471588,0
2007-07-27,21.185,21.34,20.387,20.543,2225691,0
2007-07-30,20.57,20.771,19.634,20.552,2400529,0
2007-07-31,20.342,20.616,19.937,20.009,2685901,0
2007-08-01,19.624,19.855,18.9,19.607,3428031,0
2007-08-02,19.553,19.872,19.257,19.82,1758945,0
2007-08-03,19.863,20.231,19.525,19.929,2588989,0
2007-08-06,19.993,20.598,19.9,20.552,2345646,0
2007-08-07,20.47,21.552,20.128,21.397,2351694,0
2007-08-08,21.68,23.276,21.68,22.994,3849672,0
2007-08-09,22.53,24.99,22.24,24.036,6150750,0
2007-08-10,22.975,24.166,22.825,23.1,2467761,0
2007-08-13,23.24,23.331,21.964,22.396,2013087,0
2007-08-14,22.496,22.744,21.708,21.708,1301484,0
2007-08-15,21.644,22.35,21.359,21.798,1235319,0
2007-08-16,21.644,22.929,21.11,22.862,2451310,0
2007-08-17,23.615,24.412,23.184,23.404,3057904,0
2007-08-20,23.596,23.761,22.862,23.367,1672012,0
2007-08-21,23.34,23.34,22.919,22.994,831577,0
2007-08-22,23.276,23.845,22.956,23.808,1043985,0
2007-08-23,23.845,23.845,22.994,23.046,1069909,0
2007-08-24,23.083,23.175,22.797,23.109,1052230,0
2007-08-27,22.929,22.929,22.293,22.496,1392273,0
2007-08-28,22.303,22.388,21.552,21.552,1371527,0
2007-08-29,21.654,22.176,21.615,22.111,954426,0
2007-08-30,21.854,22.797,21.808,22.121,1325209,0
2007-08-31,22.449,22.699,22.24,22.578,836273,0
2007-09-04,22.53,22.909,22.488,22.514,1411365,0
2007-09-05,22.459,22.54,22.111,22.221,1238152,0
2007-09-06,22.193,22.53,21.827,22.221,1466182,0
2007-09-07,21.817,22.569,21.735,22.341,1254040,0
2007-09-10,22.406,22.78,22.037,22.549,1142175,0
2007-09-11,22.717,23.24,22.569,23.194,1294518,0
2007-09-12,23.194,23.468,22.909,22.975,982708,0
2007-09-13,23.127,23.358,22.708,22.717,876622,0
2007-09-14,22.597,23.349,22.578,23.34,1108902,0
2007-09-17,23.323,23.46,22.909,23.027,1725086,0
2007-09-18,23.203,24.412,22.994,24.367,1390463,0
2007-09-19,24.616,25.32,24.431,25.301,1772105,0
2007-09-20,25.366,25.56,24.919,25.175,1138392,0
2007-09-21,25.412,25.551,24.971,25.018,1696735,0
2007-09-24,25.063,25.193,24.44,24.597,1123787,0
2007-09-25,24.532,24.873,24.247,24.653,1133750,0
2007-09-26,24.863,26.347,24.714,25.524,1677040,0
2007-09-27,25.715,26.156,25.614,26.082,1129290,0
2007-09-28,26.11,26.479,25.366,25.402,1163448,0
2007-10-01,25.668,27.199,25.487,27.182,1807344,0
2007-10-02,26.594,26.781,25.743,26.706,1845363,0
2007-10-03,26.677,26.754,25.706,25.854,1519539,0
2007-10-04,26.009,26.706,25.762,26.036,1008439,0
2007-10-05,26.431,27.019,26.202,26.735,890310,0
2007-10-08,26.826,26.826,26.247,26.613,886678,0
2007-10-09,26.745,26.826,26.256,26.549,1407095,0
2007-10-10,26.549,27.136,26.365,27.117,1283720,0
2007-10-11,27.304,27.513,26.229,26.347,1283725,0
2007-10-12,26.45,27.724,26.384,27.55,931528,0
2007-10-15,27.55,27.761,26.613,26.816,1480201,0
2007-10-16,26.64,27.594,26.64,27.237,1442377,0
2007-10-17,27.658,27.933,27.019,27.382,1042863,0
2007-10-18,27.412,28.089,27.412,27.953,782736,0
2007-10-19,27.953,28.009,26.45,26.496,1069757,0
2007-10-22,26.137,27.382,26.073,27.285,1368953,0
2007-10-23,27.513,27.513,26.745,27.056,1034985,0
2007-10-24,26.943,27.219,25.412,27.019,1714756,0
2007-10-25,29.658,31.237,29.595,31.009,5100781,0
2007-10-26,31.512,33.336,30.547,31.144,3496395,0
2007-10-29,31.483,32.437,31.028,32.015,2424033,0
2007-10-30,32.098,32.51,31.152,31.328,1445362,0
2007-10-31,31.586,32.143,31.179,31.825,1750364,0
2007-11-01,31.418,32.198,31.179,32.08,2125434,0
2007-11-02,32.098,32.4,31.648,32.354,2184588,0
2007-11-05,31.914,32.805,31.859,32.446,1282637,0
2007-11-06,32.667,33.4,32.3,33.336,1121084,0
2007-11-07,33.06,33.244,32.374,32.374,1598121,0
2007-11-08,32.345,32.419,30.877,31.465,2151525,0
2007-11-09,30.924,30.924,28.925,29.064,2461573,0
2007-11-12,29.09,29.275,27.771,28.192,2407280,0
2007-11-13,28.33,29.953,28.33,29.724,2047110,0
2007-11-14,30.282,30.282,29.037,29.275,1049325,0
2007-11-15,29.073,29.209,28.522,29.116,1273505,0
2007-11-16,29.181,29.418,28.411,29.265,1020220,0
2007-11-19,28.933,29.605,28.218,28.906,1132724,0
2007-11-20,28.962,29.787,28.867,29.621,1219689,0
2007-11-21,29.438,29.833,29.056,29.181,922148,0
2007-11-23,29.465,30.181,29.181,29.897,388955,0
2007-11-26,29.989,30.514,29.65,29.677,1240840,0
2007-11-27,29.75,30.924,29.75,30.84,1049250,0
2007-11-28,31.116,31.988,31.079,31.722,2210047,0
2007-11-29,31.712,32.639,31.446,31.887,1371015,0
2007-11-30,31.878,32.446,31.227,31.521,1399645,0
2007-12-03,31.712,32.51,31.648,31.825,1391505,0
2007-12-04,31.859,32.63,31.658,31.658,861266,0
2007-12-05,32.227,32.382,31.266,31.76,1038909,0
2007-12-06,31.76,31.76,30.814,31,1718526,0
2007-12-07,30.126,31.179,29.247,30.584,2305228,0
2007-12-10,30.687,30.696,29.851,30.504,1291284,0
2007-12-11,30.648,31.035,28.531,28.621,2143787,0
2007-12-12,29.56,29.807,28.458,29.162,1341872,0
2007-12-13,28.467,28.962,28.321,28.858,668413,0
2007-12-14,28.365,29.346,27.63,27.706,875786,0
2007-12-17,27.513,27.887,26.924,27.199,881987,0
2007-12-18,27.486,27.897,26.914,27.79,870874,0
2007-12-19,27.79,27.925,27.339,27.677,799102,0
2007-12-20,28.018,28.109,27.56,27.99,784723,0
2007-12-21,28.393,29.714,28.089,28.807,3051354,0
2007-12-24,28.887,29.346,28.715,29.256,290586,0
2007-12-26,29.001,29.732,28.807,29.577,590908,0
2007-12-27,29.56,29.577,27.981,28.028,911270,0
2007-12-28,28.771,30.895,28.771,29.889,1525671,0
2007-12-31,29.807,30.292,28.695,28.705,642242,0
2008-01-02,28.688,29.275,27.808,28.55,983882,0
2008-01-03,28.734,29.65,28.688,29.073,954486,0
2008-01-04,28.66,29.073,27.85,27.971,1152964,0
2008-01-07,28.163,28.887,27.842,28.275,2693297,0
2008-01-08,28.293,29.304,28.028,28.028,1670509,0
2008-01-09,27.981,28.321,26.735,28.009,1477712,0
2008-01-10,27.63,28.824,27.339,28.401,1152990,0
2008-01-11,28.237,28.568,27.322,27.622,964242,0
2008-01-14,27.648,28.374,27.532,28.037,1018930,0
2008-01-15,27.594,28.771,27.594,28.593,1561611,0
2008-01-16,28.577,29.732,28.237,29.465,2461110,0
2008-01-17,29.97,30.374,28.018,28.302,2069037,0
2008-01-18,27.981,29.028,27.971,28.744,1486256,0
2008-01-22,27.099,28.182,24,27.743,2692464,0
2008-01-23,27.145,27.648,24.579,27.247,3259820,0
2008-01-24,27.099,28.43,26.594,27.724,2241948,0
2008-01-25,27.808,29.346,27.752,28.089,1304884,0
2008-01-28,27.971,28.285,27.237,28.192,826431,0
2008-01-29,28.411,28.568,27.887,28.311,717771,0
2008-01-30,28.047,28.568,27.55,27.706,1024728,0
2008-01-31,27.199,28.43,26.594,27.771,2200724,0
2008-02-01,28.099,30.017,27.933,29.889,1522651,0
2008-02-04,30.071,30.859,29.705,29.823,1176735,0
2008-02-05,29.265,29.586,28.321,28.943,1971664,0
2008-02-06,29.456,29.621,29.009,29.209,1859647,0
2008-02-07,29.285,29.807,28.724,29.285,2223269,0
2008-02-08,29.275,30.107,29.009,29.962,1153449,0
2008-02-11,29.915,30.547,29.494,30.21,1322395,0
2008-02-12,30.429,30.429,29.685,29.897,955084,0
2008-02-13,29.944,30.593,29.879,30.401,1022015,0
2008-02-14,30.411,30.622,29.621,29.833,1040518,0
2008-02-15,29.56,29.807,27.981,29.001,1337128,0
2008-02-19,29.328,29.551,28.695,28.867,937672,0
2008-02-20,28.734,28.867,27.933,28.218,1240605,0
2008-02-21,28.365,28.78,27.285,27.587,1703018,0
2008-02-22,27.687,27.933,26.79,27.228,1006604,0
2008-02-25,27.295,28.494,27.256,28.355,1021031,0
2008-02-26,28.109,28.611,27.771,28.163,830575,0
2008-02-27,27.868,28.477,27.477,27.842,674442,0
2008-02-28,27.513,27.79,26.237,26.301,2222745,0
2008-02-29,25.962,26.421,25.422,26.1,1696612,0
2008-03-03,26.019,27.039,25.924,26.668,1751348,0
2008-03-04,26.339,26.697,23.9,24.174,3435920,0
2008-03-05,24.238,24.696,23.845,24.403,2224498,0
2008-03-06,24.257,24.678,23.615,23.818,2167049,0
2008-03-07,23.514,24.147,23.1,23.422,1950545,0
2008-03-10,23.384,23.384,21.717,21.727,2513644,0
2008-03-11,23.166,24.901,22.653,24.724,4373038,0
2008-03-12,24.761,24.873,24.331,24.422,1759336,0
2008-03-13,24.092,24.635,23.313,24.294,1883057,0
2008-03-14,25.081,25.412,23.643,23.919,1845688,0
2008-03-17,23.194,24.084,22.947,23.57,1265203,0
2008-03-18,24.174,25.412,23.827,25.412,1652439,0
2008-03-19,25.514,25.971,25.036,25.036,2081632,0
2008-03-20,25.347,25.677,24.863,25.596,3260303,0
2008-03-24,25.677,26.826,25.677,26.31,1259433,0
2008-03-25,26.211,27.082,26.027,26.972,1088831,0
2008-03-26,26.807,27.247,26.365,27.219,1277619,0
2008-03-27,27.312,27.382,26.357,26.924,1215043,0
2008-03-28,26.905,27.01,26.357,26.586,1030665,0
2008-03-31,26.549,27.658,26.365,27.594,1534087,0
2008-04-01,27.825,28.275,27.622,28.227,1325788,0
2008-04-02,28.275,28.815,28.109,28.383,1007798,0
2008-04-03,28.182,28.568,28.064,28.355,781901,0
2008-04-04,28.266,28.981,27.817,28.771,1170470,0
2008-04-07,29.082,29.228,28.293,28.365,1028754,0
2008-04-08,27.868,28.943,27.733,28.485,1011271,0
2008-04-09,28.568,28.611,27.256,27.402,872041,0
2008-04-10,27.354,27.99,27.064,27.716,1031011,0
2008-04-11,27.44,27.486,26.532,26.668,1262653,0
2008-04-14,26.515,26.962,26.247,26.403,1055909,0
2008-04-15,26.63,26.914,26.11,26.339,1073062,0
2008-04-16,26.604,27.658,26.365,27.541,1048285,0
2008-04-17,27.477,27.56,26.763,27,499981,0
2008-04-18,27.64,28.512,27.136,28.089,825779,0
2008-04-21,27.706,28.383,27.587,28.018,644902,0
2008-04-22,27.943,28.266,27.577,27.906,975530,0
2008-04-23,28.209,28.411,27.603,28.136,910713,0
2008-04-24,28.771,31.179,28.705,31.035,2554268,0
2008-04-25,31.097,31.869,30.724,31.549,1770896,0
2008-04-28,31.456,32.006,31.208,31.465,1518043,0
2008-04-29,31.408,31.446,31.107,31.354,1092663,0
2008-04-30,31.346,32.328,31.162,31.483,1353151,0
2008-05-01,31.549,32.392,31.198,32.281,1075997,0
2008-05-02,32.483,32.593,31.612,32.015,1115995,0
2008-05-05,31.97,31.97,31.107,31.237,1061223,0
2008-05-06,31.171,31.859,30.788,31.586,944131,0
2008-05-07,31.401,31.64,30.365,30.438,812853,0
2008-05-08,30.531,30.924,30.255,30.365,1206143,0
2008-05-09,30.017,30.494,29.807,30.153,495598,0
2008-05-12,30.263,31.53,29.861,31.336,1029963,0
2008-05-13,31.321,31.666,30.448,31.152,1012889,0
2008-05-14,31.134,32.08,30.76,31.539,792073,0
2008-05-15,31.666,32.098,31.198,32.025,773100,0
2008-05-16,32.237,32.868,31.171,32.502,1747948,0
2008-05-19,32.776,33.738,32.566,32.823,1708357,0
2008-05-20,33.015,33.06,31.923,32.328,1007085,0
2008-05-21,32.474,32.776,31.712,31.98,1175066,0
2008-05-22,33.521,35.546,33.336,34.484,3315021,0
2008-05-23,34.343,35.278,34.19,35.004,1621510,0
2008-05-27,34.986,35.823,34.609,35.804,2249900,0
2008-05-28,35.84,36.967,35.804,36.929,2365871,0
2008-05-29,36.957,37.078,35.685,35.857,1601827,0
2008-05-30,35.958,36.756,35.344,36.15,4273396,0
2008-06-02,36.179,36.206,34.941,35.609,1632976,0
2008-06-03,35.767,36.033,34.969,35.518,1053625,0
2008-06-04,35.307,36.391,35.253,35.721,1081212,0
2008-06-05,35.749,36.914,35.666,36.868,1014646,0
2008-06-06,36.555,36.868,34.299,34.437,1776298,0
2008-06-09,34.786,34.868,33.867,34.777,1102261,0
2008-06-10,34.343,35.163,33.934,34.868,1085255,0
2008-06-11,34.713,34.777,33.087,33.343,1344623,0
2008-06-12,33.492,34.19,32.694,32.795,1050700,0
2008-06-13,33.218,35.362,33.218,35.326,2543782,0
2008-06-16,35.298,35.804,34.667,35.473,1311166,0
2008-06-17,35.656,35.902,35.153,35.429,962663,0
2008-06-18,35.326,35.95,34.677,35.207,1255618,0
2008-06-19,34.905,35.582,34.618,35.502,923629,0
2008-06-20,35.749,35.95,34.116,35.95,17993021,0
2008-06-23,35.767,36.665,34.255,36.169,3085690,0
2008-06-24,36.097,36.683,35.537,36.427,1962996,0
2008-06-25,36.62,37.647,36.188,37.336,2961148,0
2008-06-26,37.133,37.143,35.84,36.417,2317987,0
2008-06-27,36.271,38.234,36.071,37.949,17127667,0
2008-06-30,38.158,38.519,37.087,37.205,2530602,0
2008-07-01,38.051,40.775,37.71,39.511,5367150,0
2008-07-02,40.004,40.004,38.975,39.105,4141002,0
2008-07-03,39.023,39.196,38.07,38.794,1353574,0
2008-07-07,39.426,40.014,38.68,39.261,2153526,0
2008-07-08,38.985,39.406,37.912,39.004,3047657,0
2008-07-09,38.519,40.13,38.5,39.326,2365620,0
2008-07-10,39.326,39.426,38.334,39.196,1615506,0
2008-07-11,38.813,39.196,38.186,39.023,1545641,0
2008-07-14,39.434,39.864,37.601,38.519,3233183,0
2008-07-15,38.061,38.965,37.601,38.471,1688192,0
2008-07-16,38.434,39.149,37.847,38.93,917042,0
2008-07-17,39.088,40.737,39.088,40.681,1888326,0
2008-07-18,41.168,41.589,39.334,41.362,7078009,0
2008-07-21,41.719,41.719,39.653,39.822,2641143,0
2008-07-22,39.004,39.416,35.996,39.206,3566434,0
2008-07-23,39.042,39.591,38.379,39.234,2462635,0
2008-07-24,38.061,38.388,32.18,36.62,5241482,0
2008-07-25,36.683,37.051,35.922,36.519,1812829,0
2008-07-28,36.427,36.648,35.857,36.106,1657502,0
2008-07-29,36.319,37.564,36.262,36.957,1643485,0
2008-07-30,36.472,37.821,36.224,37.546,1589438,0
2008-07-31,37.482,38.033,36.793,37.363,1302079,0
2008-08-01,37.794,38.051,36.309,36.62,1040894,0
2008-08-04,36.443,36.472,34.538,34.721,2161767,0
2008-08-05,34.951,35.556,33.943,35.528,1731341,0
2008-08-06,35.226,35.511,34.362,35.217,1152939,0
2008-08-07,35.041,35.695,34.618,35.41,994726,0
2008-08-08,35.344,35.95,34.923,35.647,759697,0
2008-08-11,35.695,35.721,34.583,35.307,1002870,0
2008-08-12,35.125,35.857,34.566,35.163,1076579,0
2008-08-13,35.143,35.875,34.923,35.749,876787,0
2008-08-14,35.518,35.996,35.401,35.912,724777,0
2008-08-15,36.006,36.042,34.951,35.582,730568,0
2008-08-18,35.675,35.875,35.041,35.492,973735,0
2008-08-19,35.6,36.159,34.647,34.878,734572,0
2008-08-20,34.923,35.94,34.786,35.207,857119,0
2008-08-21,35.097,35.2,33.934,34.07,876455,0
2008-08-22,34.153,34.628,34.022,34.316,960890,0
2008-08-25,34.116,34.116,32.943,33.105,890798,0
2008-08-26,32.887,34.088,32.887,33.666,828383,0
2008-08-27,33.629,33.952,33.097,33.576,804052,0
2008-08-28,33.738,34.07,33.06,33.831,732865,0
2008-08-29,33.748,33.748,32.446,32.739,1081654,0
2008-09-02,33.371,33.629,31.914,31.923,1379419,0
2008-09-03,31.815,32.098,30.796,31.018,1105509,0
2008-09-04,31.456,32.906,31.179,31.336,2237830,0
2008-09-05,31.071,31.568,30.365,31.363,1116785,0
2008-09-08,30.54,32.126,30.54,31.493,1672614,0
2008-09-09,31.436,32.336,30.859,30.859,2521234,0
2008-09-10,31.303,32.153,31.189,31.98,1319328,0
2008-09-11,31.354,32.006,31.088,31.942,940547,0
2008-09-12,31.436,31.787,30.961,31.577,1111022,0
2008-09-15,30.504,31.549,30.391,30.531,1649593,0
2008-09-16,31.107,32.924,30.337,32.392,1775821,0
2008-09-17,31.586,32.649,30.045,30.556,1507256,0
2008-09-18,30.292,33.105,29.502,32.135,2120933,0
2008-09-19,33.015,35.758,32.971,34.858,2856738,0
2008-09-22,34.289,34.528,32.281,32.602,1133244,0
2008-09-23,32.749,34.051,32.4,33.254,1171508,0
2008-09-24,33.473,33.831,32.776,33.079,2160714,0
2008-09-25,33.292,34.6,33.125,34.088,1180342,0
2008-09-26,33.327,35.19,32.723,34.986,1514811,0
2008-09-29,34.484,35.023,32.246,32.566,1291229,0
2008-09-30,33.758,35.492,32.832,35.235,2156325,0
2008-10-01,35.235,35.987,34.575,35.958,1223849,0
2008-10-02,35.666,35.875,33.656,33.84,1033365,0
2008-10-03,34.307,34.786,31.825,31.859,1971709,0
2008-10-06,29.833,30.365,27.145,28.302,3206534,0
2008-10-07,28.858,29.778,27.981,28.688,2366641,0
2008-10-08,28.266,29.285,27.199,28.311,2088783,0
2008-10-09,28.44,29.238,26.763,27.182,1548969,0
2008-10-10,26.549,27.145,22.673,25.589,3786087,0
2008-10-13,27.056,29.807,25.89,29.797,1782772,0
2008-10-14,30.411,31.162,28.734,29.162,1960747,0
2008-10-15,28.815,29.162,26.063,26.091,1743294,0
2008-10-16,26.22,27.761,24.532,27.743,1945173,0
2008-10-17,26.63,28.705,25.551,27.347,1310778,0
2008-10-20,27.8,29.605,27.752,29.551,1464032,0
2008-10-21,28.943,29.256,26.826,26.933,2138871,0
2008-10-22,26.147,26.852,24.99,25.193,2383077,0
2008-10-23,26.127,26.781,24.57,26.347,2528331,0
2008-10-24,24.247,26.202,23.615,25.202,1768140,0
2008-10-27,24.789,25.677,23.845,24.892,1457935,0
2008-10-28,25.073,27.117,23.98,27.047,2131236,0
2008-10-29,27.099,28.028,26.274,27.513,1524898,0
2008-10-30,27.513,29.256,26.807,29.199,1295502,0
2008-10-31,28.815,30.08,27.971,29.438,1478496,0
2008-11-03,29.841,30.263,29.247,30.026,1186071,0
2008-11-04,30.255,30.574,29.228,30.411,1464476,0
2008-11-05,29.879,30.942,29.418,30.173,1093724,0
2008-11-06,29.218,29.541,27,27.322,1359241,0
2008-11-07,27.622,27.971,26.658,27.724,792102,0
2008-11-10,28.593,29.304,27.099,27.44,718637,0
2008-11-11,27.064,27.86,26.47,27.029,1284243,0
2008-11-12,26.479,26.982,26.274,26.403,1918655,0
2008-11-13,25.357,29.228,25.357,29.172,2528873,0
2008-11-14,28.763,28.906,27.154,27.237,2329664,0
2008-11-17,26.754,28.117,26.339,27.825,1720961,0
2008-11-18,28.047,28.256,26.79,28.2,1935419,0
2008-11-19,28.302,29.09,27.056,27.099,2073309,0
2008-11-20,26.924,27.8,25.339,25.505,2766163,0
2008-11-21,25.917,26.137,24.873,26.137,2383981,0
2008-11-24,26.658,26.878,26.091,26.412,3028016,0
2008-11-25,27.039,27.039,25.614,26.256,6101952,0
2008-11-26,25.971,28.393,25.449,28.192,2176586,0
2008-11-28,28.421,28.458,27.33,28.43,806607,0
2008-12-01,27.64,28.311,26.22,26.229,1725018,0
2008-12-02,27.145,28.136,26.64,28.064,2723244,0
2008-12-03,26.991,27.943,24.78,26.11,11277452,0
2008-12-04,25.524,26.11,23.845,24.348,2446422,0
2008-12-05,24.513,26.431,23.919,26.339,2015058,0
2008-12-08,26.202,27.209,25.908,26.33,1924744,0
2008-12-09,25.981,26.009,24.928,25.276,1896411,0
2008-12-10,24.395,24.892,23.166,23.44,3597272,0
2008-12-11,23.542,23.872,22.559,22.588,2108701,0
2008-12-12,22.468,23.331,22.084,23.018,2541705,0
2008-12-15,23.367,23.59,22.699,23.295,1704100,0
2008-12-16,23.285,24.742,23.073,24.653,1711072,0
2008-12-17,23.845,24.616,23.431,24.119,2707090,0
2008-12-18,24.616,24.625,23.741,24.247,2004729,0
2008-12-19,24.579,24.963,23.9,24.714,2513548,0
2008-12-22,24.678,24.919,24.119,24.882,1541919,0
2008-12-23,24.901,25.018,24.247,24.551,969814,0
2008-12-24,25.641,26.036,25.422,25.924,1373309,0
2008-12-26,26.036,26.091,25.524,25.797,558326,0
2008-12-29,25.854,26.137,25.175,25.844,1516764,0
2008-12-30,25.908,27.33,25.816,27.322,1790221,0
2008-12-31,27.374,29.494,27.237,28.136,22696066,0
2009-01-02,27.825,29.209,27.825,29.126,3525789,0
2009-01-05,28.44,29.63,28.117,28.991,3165245,0
2009-01-06,29.256,29.522,28.65,28.972,2518252,0
2009-01-07,28.458,29.438,28.321,29.098,2176963,0
2009-01-08,29.056,29.064,28.266,28.815,1703795,0
2009-01-09,28.724,28.724,27.85,28,1465237,0
2009-01-12,28,28.246,27.228,27.505,1542355,0
2009-01-13,27.495,27.724,26.895,27.136,2031821,0
2009-01-14,26.834,26.943,25.933,26.247,1705415,0
2009-01-15,26.165,27.099,25.633,26.807,1455608,0
2009-01-16,27.039,27.237,26.32,26.962,1459998,0
2009-01-20,26.852,27.412,25.882,25.882,1516203,0
2009-01-21,26.237,27.047,25.686,26.716,1896006,0
2009-01-22,26.594,26.594,25.129,25.826,1817293,0
2009-01-23,25.119,26.165,24.825,25.706,1445350,0
2009-01-26,25.649,26.706,25.449,26.147,922454,0
2009-01-27,25.073,25.129,24.532,24.625,2716016,0
2009-01-28,24.661,24.882,23.919,24.212,2416189,0
2009-01-29,23.919,24.119,23.422,23.956,1730944,0
2009-01-30,24.11,24.11,22.717,22.9,2944879,0
2009-02-02,22.496,22.881,21.956,22.559,2310248,0
2009-02-03,22.588,22.708,21.12,21.973,3214984,0
2009-02-04,22.24,22.717,21.937,22.332,3526242,0
2009-02-05,21.937,22.597,20.086,20.745,5107878,0
2009-02-06,21.872,22.011,20.543,21.212,4672353,0
2009-02-09,21.322,22.028,21.276,21.644,3530966,0
2009-02-10,21.368,21.644,20.396,20.505,4022558,0
2009-02-11,20.452,20.853,20.322,20.543,2589152,0
2009-02-12,19.929,20.681,19.616,20.607,1982552,0
2009-02-13,20.533,20.845,20.315,20.349,1551666,0
2009-02-17,19.351,19.671,18.882,19.147,2871193,0
2009-02-18,19.195,19.395,18.68,19.195,2302599,0
2009-02-19,19.067,19.681,18.644,18.709,2537267,0
2009-02-20,18.606,19.195,18.387,18.891,2991855,0
2009-02-23,18.947,19.095,18.341,18.369,2328671,0
2009-02-24,18.424,19.591,18.36,19.423,3032539,0
2009-02-25,19.249,20.433,18.965,20.086,5311581,0
2009-02-26,20.176,20.186,19.385,19.433,3495847,0
2009-02-27,19.315,19.671,18.644,18.719,3361022,0
2009-03-02,18.36,18.634,17.892,17.948,2619671,0
2009-03-03,18.149,18.624,17.837,18.048,2784591,0
2009-03-04,18.233,19.059,18.14,18.747,2120563,0
2009-03-05,18.36,18.589,17.728,17.828,4023196,0
2009-03-06,17.92,18.195,17.379,17.968,2306806,0
2009-03-09,17.801,18.313,17.249,17.306,3658031,0
2009-03-10,17.535,18.624,17.508,18.543,2450813,0
2009-03-11,19.02,19.02,18.057,18.233,2806100,0
2009-03-12,18.284,18.719,18.085,18.69,2684125,0
2009-03-13,18.662,19.003,18.481,18.765,2059796,0
2009-03-16,18.819,19.086,18.525,18.937,2966430,0
2009-03-17,19.102,20.176,19.04,20.166,3344682,0
2009-03-18,20.113,20.258,19.591,19.847,3900740,0
2009-03-19,20.067,20.067,19.325,19.423,3261907,0
2009-03-20,19.325,19.461,18.662,18.9,5759377,0
2009-03-23,19.257,19.681,18.947,19.681,3061753,0
2009-03-24,19.315,19.681,19.067,19.076,3645971,0
2009-03-25,19.351,19.634,18.994,19.413,3318127,0
2009-03-26,19.489,19.81,19.369,19.718,4087281,0
2009-03-27,19.413,19.489,19.102,19.242,1495377,0
2009-03-30,18.965,19.214,18.158,18.729,1761520,0
2009-03-31,18.928,19.166,18.69,18.782,1668677,0
2009-04-01,18.434,19.086,18.252,19.04,1458992,0
2009-04-02,19.333,20.616,19.249,20.322,2557251,0
2009-04-03,20.387,20.424,19.792,20.067,1517414,0
2009-04-06,20.57,20.57,19.489,19.81,1728706,0
2009-04-07,19.515,19.591,18.862,18.985,1323963,0
2009-04-08,19.224,19.351,18.854,19.204,1880559,0
2009-04-09,19.553,20.296,19.489,20.204,1468012,0
2009-04-13,20.086,20.176,19.708,20.009,1146688,0
2009-04-14,19.736,20.009,19.471,19.801,1478740,0
2009-04-15,19.571,19.652,19.139,19.343,1774175,0
2009-04-16,19.489,19.801,19.325,19.506,3360641,0
2009-04-17,19.506,20.213,19.405,20.029,3113556,0
2009-04-20,19.718,19.88,19.166,19.359,1927128,0
2009-04-21,19.305,19.937,19.257,19.9,1576584,0
2009-04-22,19.691,20.296,19.423,19.782,1631915,0
2009-04-23,19.746,19.88,19.242,19.718,1641271,0
2009-04-24,19.937,20.305,19.489,20.176,1906252,0
2009-04-27,20.635,21.432,20.369,20.433,2852816,0
2009-04-28,19.81,20.231,19.801,19.937,1984113,0
2009-04-29,20.077,20.663,20.077,20.497,2515754,0
2009-04-30,20.699,20.882,20.113,20.342,2624271,0
2009-05-01,21.872,23.258,21.048,23.119,5090103,0
2009-05-04,23.248,24.119,22.881,23.937,2534426,0
2009-05-05,23.937,23.99,23.295,23.514,1999363,0
2009-05-06,23.524,23.946,23.166,23.268,1875475,0
2009-05-07,23.119,23.741,23.037,23.222,2267880,0
2009-05-08,23.422,24.44,23.248,24.348,2572155,0
2009-05-11,23.946,23.946,23.037,23.615,1324210,0
2009-05-12,23.761,23.845,23.303,23.605,1415753,0
2009-05-13,23.358,23.46,22.588,22.663,1698629,0
2009-05-14,22.35,22.975,22.183,22.761,1292032,0
2009-05-15,22.635,22.89,22.369,22.606,1307981,0
2009-05-18,23.231,23.231,22.626,23.001,1621607,0
2009-05-19,22.761,23.495,22.635,23.384,1770133,0
2009-05-20,23.505,23.789,23.194,23.268,1332966,0
2009-05-21,23.231,23.231,21.956,22.121,1835708,0
2009-05-22,22.332,22.616,21.744,21.798,1423854,0
2009-05-26,21.442,22.24,21.24,22.24,3301551,0
2009-05-27,21.973,22.074,21.349,21.423,1910804,0
2009-05-28,21.423,21.525,20.8,21.249,2410581,0
2009-05-29,20.819,21.221,20.166,20.598,3955362,0
2009-06-01,20.809,21.139,20.643,20.965,2504348,0
2009-06-02,20.424,20.955,20.342,20.699,2222992,0
2009-06-03,20.616,21.002,20.276,20.643,2160396,0
2009-06-04,20.736,21.221,20.736,21.203,3068681,0
2009-06-05,23.027,23.073,22.011,22.468,4553799,0
2009-06-08,22.54,22.735,21.798,22.02,2566090,0
2009-06-09,22.149,22.626,21.918,22.396,2385581,0
2009-06-10,22.578,22.844,21.881,22.211,1996683,0
2009-06-11,22.102,22.682,22.102,22.303,1449655,0
2009-06-12,21.983,22.616,21.689,22.597,2415308,0
2009-06-15,22.406,22.415,22.011,22.283,2818837,0
2009-06-16,21.91,21.964,20.882,20.992,5908611,0
2009-06-17,21.397,21.397,20.882,20.992,4229256,0
2009-06-18,20.937,21.13,20.643,20.937,2691034,0
2009-06-19,21.139,21.286,20.635,21.03,4507896,0
2009-06-22,20.653,20.781,20.405,20.442,2140783,0
2009-06-23,20.635,20.699,20.077,20.195,3839806,0
2009-06-24,20.424,20.505,20.147,20.396,4701301,0
2009-06-25,20.24,20.929,20.176,20.929,2411916,0
2009-06-26,20.736,20.937,20.46,20.9,2017781,0
2009-06-29,20.681,20.937,20.598,20.845,1751627,0
2009-06-30,20.315,20.983,20.315,20.691,1937400,0
2009-07-01,20.863,20.955,20.643,20.671,1323950,0
2009-07-02,20.47,20.47,19.691,19.872,1715865,0
2009-07-06,19.847,19.909,19.506,19.9,1932578,0
2009-07-07,19.919,19.919,19.267,19.277,1672569,0
2009-07-08,19.325,19.343,18.671,18.994,3276366,0
2009-07-09,19.277,19.571,18.975,19.461,2156507,0
2009-07-10,19.305,19.325,18.854,19.111,1612552,0
2009-07-13,19.139,20.039,18.872,20.039,3172608,0
2009-07-14,19.984,20.267,19.937,20.019,2142566,0
2009-07-15,20.103,20.845,20.103,20.826,2064328,0
2009-07-16,20.826,21.03,20.533,20.992,1664259,0
2009-07-17,21.13,21.781,20.929,21.249,2058744,0
2009-07-20,21.231,21.349,20.882,21.157,1732102,0
2009-07-21,21.331,21.34,20.755,21.102,2117343,0
2009-07-22,21.166,21.68,20.955,21.605,2320830,0
2009-07-23,20.552,20.552,19.315,19.452,7414389,0
2009-07-24,19.351,20.204,19.315,20.204,4218130,0
2009-07-27,20.147,20.305,19.562,19.708,3147985,0
2009-07-28,19.691,19.782,19.277,19.498,3783266,0
2009-07-29,19.433,19.855,19.359,19.753,3705605,0
2009-07-30,19.947,20.332,19.872,20.002,2721376,0
2009-07-31,20.029,20.086,19.691,19.708,2033688,0
2009-08-03,19.782,19.975,19.543,19.691,3023141,0
2009-08-04,19.801,20.048,19.624,19.847,2239909,0
2009-08-05,19.792,19.919,19.343,19.525,2156718,0
2009-08-06,19.553,19.847,19.489,19.763,2752525,0
2009-08-07,20.095,20.296,19.598,19.863,2767032,0
2009-08-10,19.993,20.103,19.652,19.772,1777601,0
2009-08-11,19.718,20.009,19.644,19.929,1837453,0
2009-08-12,19.9,21.13,19.9,20.955,3282639,0
2009-08-13,20.791,21.477,20.771,21.349,3037187,0
2009-08-14,21.231,21.349,20.588,20.736,1224660,0
2009-08-17,20.396,20.533,20.176,20.213,1686433,0
2009-08-18,20.267,20.487,20.267,20.414,1480737,0
2009-08-19,20.113,20.46,19.966,20.414,1432499,0
2009-08-20,20.369,20.781,20.176,20.626,1862968,0
2009-08-21,20.359,21.203,20.359,21.139,1861032,0
2009-08-24,21.212,21.322,20.929,21.048,1529916,0
2009-08-25,21.12,21.313,20.882,20.983,1136419,0
2009-08-26,20.882,21.139,20.643,21.066,1062706,0
2009-08-27,21.002,21.322,20.745,21.286,1770947,0
2009-08-28,21.322,21.588,21.01,21.185,1527205,0
2009-08-31,21.12,21.185,20.975,21.11,1924114,0
2009-09-01,21.249,21.543,20.653,20.708,2774705,0
2009-09-02,20.809,21.039,20.487,20.853,2231954,0
2009-09-03,20.863,21.056,20.671,21.056,1369593,0
2009-09-04,21.093,21.304,20.845,21.276,1063634,0
2009-09-08,21.487,21.763,21.294,21.744,1650433,0
2009-09-09,21.744,22.074,21.552,22.001,1801242,0
2009-09-10,22.065,22.692,21.754,22.682,2423903,0
2009-09-11,22.834,23.779,22.699,23.707,4255747,0
2009-09-14,23.615,25.109,23.542,25.045,5899476,0
2009-09-15,24.579,24.963,24.551,24.835,5640030,0
2009-09-16,24.761,26.31,24.742,26.265,5323701,0
2009-09-17,26.137,26.677,25.623,25.753,6732010,0
2009-09-18,25.119,25.788,25.119,25.649,4688121,0
2009-09-21,25.596,25.991,25.311,25.962,3068118,0
2009-09-22,25.991,26.156,25.686,25.771,2077414,0
2009-09-23,25.971,26.082,25.468,25.497,3542690,0
2009-09-24,25.733,25.991,25.091,25.221,2934042,0
2009-09-25,25.147,25.579,25.055,25.32,1970460,0
2009-09-28,25.339,25.999,25.221,25.917,2102091,0
2009-09-29,25.668,25.864,25.24,25.733,2055512,0
2009-09-30,25.753,25.882,25.138,25.649,1601616,0
2009-10-01,25.175,26.11,24.459,24.513,3122669,0
2009-10-02,24.403,24.892,24.395,24.724,1971967,0
2009-10-05,24.714,25.055,24.386,24.863,1957554,0
2009-10-06,25.055,25.449,24.937,25.138,1497654,0
2009-10-07,25.193,25.311,24.742,25.045,1671557,0
2009-10-08,25.221,25.589,25.055,25.329,1397080,0
2009-10-09,25.375,25.505,25.109,25.497,1012127,0
2009-10-12,25.487,26.009,25.357,25.649,1315488,0
2009-10-13,26.027,26.027,25.412,25.579,981462,0
2009-10-14,25.816,25.981,25.614,25.826,2302243,0
2009-10-15,25.589,26.247,25.589,26.156,1927844,0
2009-10-16,26.549,26.566,26.036,26.247,3299091,0
2009-10-19,26.412,27.039,26.202,26.87,1962515,0
2009-10-20,26.773,26.861,26.229,26.549,2460531,0
2009-10-21,26.972,27.697,26.697,27.304,3261689,0
2009-10-22,26.687,26.87,25.743,26.745,3019281,0
2009-10-23,26.754,27.164,26.62,26.895,2079066,0
2009-10-26,26.852,27.364,26.668,26.745,1827165,0
2009-10-27,26.745,27.209,26.697,26.797,1777597,0
2009-10-28,26.63,26.781,25.733,25.743,2877649,0
2009-10-29,25.844,26.421,25.826,26.247,2093131,0
2009-10-30,26.265,26.412,25.487,25.505,1721194,0
2009-11-02,25.551,26.019,25.385,25.781,1486044,0
2009-11-03,25.706,25.706,25.157,25.311,2565377,0
2009-11-04,25.725,26.036,25.276,25.668,1851478,0
2009-11-05,25.715,26.47,25.715,26.31,1152637,0
2009-11-06,26.137,26.431,25.771,26.374,1118811,0
2009-11-09,26.488,26.613,26.194,26.613,1174171,0
2009-11-10,26.403,26.541,26.202,26.45,1275992,0
2009-11-11,26.697,26.706,26.22,26.496,1104899,0
2009-11-12,26.229,26.735,26.165,26.339,1102090,0
2009-11-13,26.441,26.63,26.229,26.566,897248,0
2009-11-16,26.586,27.312,26.403,27.256,1763224,0
2009-11-17,27.276,27.99,27.072,27.925,1806012,0
2009-11-18,27.78,27.897,27.304,27.825,1256747,0
2009-11-19,27.752,27.752,26.878,27.164,1296740,0
2009-11-20,27.971,27.971,26.79,27.117,1121310,0
2009-11-23,27.513,27.568,27.174,27.33,1220425,0
2009-11-24,27.276,27.276,26.566,26.843,1674532,0
2009-11-25,26.826,27.029,26.706,26.887,1618178,0
2009-11-27,26.265,26.706,25.753,26.403,590571,0
2009-11-30,26.175,26.47,25.991,26.32,1255355,0
2009-12-01,26.506,26.887,26.506,26.677,1098988,0
2009-12-02,26.706,27.182,26.586,27.154,1555665,0
2009-12-03,27.191,27.402,26.887,26.914,922087,0
2009-12-04,27.392,27.78,27.056,27.33,1184118,0
2009-12-07,27.237,27.45,27.01,27.339,958191,0
2009-12-08,27.587,27.877,27.039,27.505,1804038,0
2009-12-09,28.009,28.009,27.145,27.587,2139907,0
2009-12-10,27.743,27.868,27.587,27.706,1705818,0
2009-12-11,27.697,27.8,27.354,27.458,1438685,0
2009-12-14,27.743,27.771,27.541,27.743,1110903,0
2009-12-15,27.219,27.825,26.816,27.716,1942500,0
2009-12-16,27.724,28,27.486,27.743,804294,0
2009-12-17,27.771,27.842,27.392,27.44,920240,0
2009-12-18,27.658,27.86,27.44,27.825,1679973,0
2009-12-21,27.842,28.44,27.79,28.163,1198837,0
2009-12-22,28.275,29.172,28.218,29.162,1578516,0
2009-12-23,29.133,29.456,28.906,29.275,1020232,0
2009-12-24,29.383,29.577,29.275,29.568,286801,0
2009-12-28,29.586,29.915,29.568,29.833,807082,0
2009-12-29,29.906,30.531,29.346,30.429,1161675,0
2009-12-30,30.3,30.584,30.163,30.438,939415,0
2009-12-31,30.54,30.54,30.007,30.017,937680,0
2010-01-04,30.465,30.465,29.906,29.934,2474951,0
2010-01-05,29.979,30.089,29.695,30.007,1549063,0
2010-01-06,30.238,30.309,30.017,30.08,1633875,0
2010-01-07,30.036,30.181,29.823,30.117,1052051,0
2010-01-08,30.144,30.282,29.925,30.201,1410323,0
2010-01-11,30.229,30.292,29.695,29.869,2149541,0
2010-01-12,29.724,29.833,29.126,29.265,1791994,0
2010-01-13,29.383,29.438,29.037,29.181,2101731,0
2010-01-14,29.001,29.275,29.001,29.162,1339299,0
2010-01-15,28.981,29.402,28.218,28.256,3553762,0
2010-01-19,28.355,28.943,28.293,28.695,2791576,0
2010-01-20,28.65,28.824,28.237,28.485,3640184,0
2010-01-21,28.577,28.933,28.421,28.522,2807846,0
2010-01-22,28.477,28.668,27.971,27.99,3185569,0
2010-01-25,28.136,28.347,27.603,28.144,2830167,0
2010-01-26,28.172,28.347,27.808,28.047,1687846,0
2010-01-27,28.154,28.163,27.687,28.037,2030935,0
2010-01-28,28.064,28.126,27.219,27.513,2545533,0
2010-01-29,27.677,27.817,27.099,27.127,1616496,0
2010-02-01,27.164,27.458,26.962,27.421,1259004,0
2010-02-02,27.364,27.743,27.191,27.587,1013411,0
2010-02-03,27.412,27.706,27.339,27.613,1022495,0
2010-02-04,27.421,27.467,27.108,27.117,1657506,0
2010-02-05,27.072,27.256,26.384,27.064,1766227,0
2010-02-08,27.056,27.237,26.441,26.982,1660403,0
2010-02-09,27.322,27.532,27.108,27.312,2260042,0
2010-02-10,27.219,27.467,26.933,27.209,1624835,0
2010-02-11,25.771,25.771,24.999,25.147,8399127,0
2010-02-12,24.844,24.937,24.303,24.412,5196320,0
2010-02-16,24.467,24.561,24.074,24.431,3170276,0
2010-02-17,24.551,24.825,24.348,24.696,3402013,0
2010-02-18,24.485,24.945,24.485,24.724,2942826,0
2010-02-19,24.607,25.081,24.532,24.901,2273521,0
2010-02-22,24.91,25.027,24.653,24.724,1351376,0
2010-02-23,24.797,24.835,24.422,24.467,2293131,0
2010-02-24,24.505,24.635,24.348,24.57,2040117,0
2010-02-25,24.313,24.313,23.741,24.303,3201738,0
2010-02-26,24.285,24.625,24.028,24.588,2041749,0
2010-03-01,24.678,24.825,24.523,24.678,1846889,0
2010-03-02,24.635,24.678,24.303,24.395,3398055,0
2010-03-03,24.485,24.513,24.267,24.348,2248509,0
2010-03-04,24.348,24.45,24.166,24.294,1928304,0
2010-03-05,24.348,24.532,24.22,24.431,3024307,0
2010-03-08,24.485,24.532,24.257,24.294,1793986,0
2010-03-09,24.367,24.459,24.257,24.348,2438339,0
2010-03-10,24.331,24.541,24.303,24.422,2650378,0
2010-03-11,24.403,24.57,24.395,24.431,3114059,0
2010-03-12,24.485,24.588,24.331,24.467,1929716,0
2010-03-15,24.331,24.523,24.323,24.45,1409167,0
2010-03-16,24.422,24.644,24.303,24.579,2151628,0
2010-03-17,24.551,24.751,24.422,24.485,2035025,0
2010-03-18,24.579,24.77,24.495,24.678,3485791,0
2010-03-19,24.816,25.055,24.579,25.055,4097082,0
2010-03-22,25.018,25.347,24.853,25.185,1825433,0
2010-03-23,25.347,25.533,25.185,25.533,1758157,0
2010-03-24,25.402,25.57,25.276,25.44,1904425,0
2010-03-25,25.604,25.743,25.431,25.589,2406181,0
2010-03-26,25.589,25.733,25.44,25.596,1735034,0
2010-03-29,25.677,25.908,25.514,25.649,1642576,0
2010-03-30,25.604,25.781,25.431,25.706,963051,0
2010-03-31,25.826,26.019,25.677,25.844,1594519,0
2010-04-01,25.991,26.147,25.57,25.762,1386649,0
2010-04-05,25.762,26.11,25.696,25.924,2272532,0
2010-04-06,25.781,26.292,25.604,26.282,1809487,0
2010-04-07,26.156,26.586,26.156,26.532,2515724,0
2010-04-08,26.403,26.523,26.22,26.421,2421818,0
2010-04-09,26.421,26.557,26.301,26.515,1417981,0
2010-04-12,26.515,26.515,26.082,26.229,1851494,0
2010-04-13,26.1,26.1,25.715,25.882,1495886,0
2010-04-14,25.864,26.496,25.788,26.46,2312374,0
2010-04-15,26.412,26.532,26.31,26.403,1506195,0
2010-04-16,26.441,27.019,26.441,26.861,3578050,0
2010-04-19,26.843,27.029,26.532,26.687,2440667,0
2010-04-20,26.64,26.962,26.441,26.953,1566281,0
2010-04-21,26.982,27.402,26.807,27.256,2826609,0
2010-04-22,27.047,27.622,26.834,27.541,3006037,0
2010-04-23,27.412,28.867,27.285,28.815,3733040,0
2010-04-26,28.763,28.771,27.8,27.808,2069598,0
2010-04-27,27.78,28.621,27.577,27.761,2308227,0
2010-04-28,27.808,28.2,27.79,28.073,1502314,0
2010-04-29,28.099,28.585,27.925,28.467,1153911,0
2010-04-30,28.602,28.753,28.055,28.055,1093855,0
2010-05-03,28.117,28.771,27.915,28.695,1210486,0
2010-05-04,28.411,28.411,27.44,27.603,1369622,0
2010-05-05,27.55,27.687,27.064,27.295,1863921,0
2010-05-06,27.256,27.467,24.873,26.649,2595570,0
2010-05-07,26.515,26.735,25.743,26.082,2312417,0
2010-05-10,26.735,27.64,26.735,27.495,2446089,0
2010-05-11,27.164,27.64,27.072,27.266,1200876,0
2010-05-12,27.247,27.915,27.072,27.887,1150780,0
2010-05-13,27.78,28.209,27.613,27.733,1133621,0
2010-05-14,27.304,27.668,26.45,26.735,2024991,0
2010-05-17,26.763,27.374,26.726,27.312,2226830,0
2010-05-18,27.402,27.63,26.982,27.099,2347802,0
2010-05-19,26.991,27.237,26.576,26.895,1914527,0
2010-05-20,26.22,26.374,25.542,25.596,2421753,0
2010-05-21,25.292,25.999,24.98,25.753,2559032,0
2010-05-24,25.268,25.753,25.268,25.357,1124708,0
2010-05-25,24.928,25.505,24.422,25.505,2306986,0
2010-05-26,25.56,25.89,25.402,25.56,2182643,0
2010-05-27,25.933,26.45,25.781,26.45,1913011,0
2010-05-28,26.357,26.46,25.836,26.127,1711528,0
2010-06-01,26.036,26.403,25.668,25.696,1439281,0
2010-06-02,25.844,26.421,25.589,26.412,1022517,0
2010-06-03,26.357,26.63,26.147,26.384,1511031,0
2010-06-04,25.899,26.045,25.329,25.402,2224414,0
2010-06-07,25.477,25.589,24.807,24.844,1948752,0
2010-06-08,24.835,25.165,24.303,24.78,1753809,0
2010-06-09,24.937,25.081,24.45,24.513,1931130,0
2010-06-10,24.844,25.185,24.505,25.175,1331035,0
2010-06-11,24.816,25.412,24.816,25.357,1180345,0
2010-06-14,25.459,25.873,25.393,25.422,1010084,0
2010-06-15,25.715,26.073,25.468,26.045,1250998,0
2010-06-16,25.89,26.301,25.864,26.156,904468,0
2010-06-17,26.127,26.292,25.826,26.265,981960,0
2010-06-18,26.403,26.697,26.156,26.45,1759601,0
2010-06-21,26.726,26.982,26.292,26.47,1450033,0
2010-06-22,26.532,26.826,26.165,26.22,1201626,0
2010-06-23,26.274,26.64,26.009,26.594,2023052,0
2010-06-24,26.45,26.895,26.393,26.697,2091198,0
2010-06-25,26.697,27.064,25.991,26.735,2519160,0
2010-06-28,26.861,27.63,26.576,27.382,2736058,0
2010-06-29,26.991,27.182,26.754,26.943,3271041,0
2010-06-30,27.009,27.144,26.575,26.676,2627898,0
2010-07-01,26.594,26.887,26.202,26.79,3543096,0
2010-07-02,26.834,27.219,26.649,26.991,2714373,0
2010-07-06,27.228,27.613,27.108,27.364,1957245,0
2010-07-07,27.295,27.817,27.174,27.8,1856851,0
2010-07-08,27.887,28.037,27.568,27.915,1690896,0
2010-07-09,28.028,28.192,27.78,27.981,1669201,0
2010-07-12,27.868,27.868,27.312,27.44,2956892,0
2010-07-13,27.733,28.009,27.64,27.897,2489064,0
2010-07-14,28.018,28.338,27.868,27.971,2904015,0
2010-07-15,27.971,28.136,27.808,28.073,2557272,0
2010-07-16,28.082,28.082,27.522,27.55,3045032,0
2010-07-19,27.724,27.925,27.458,27.808,1692351,0
2010-07-20,27.237,27.915,27.237,27.877,2034127,0
2010-07-21,27.962,28.037,27.43,27.743,2758318,0
2010-07-22,27.877,27.897,27.364,27.532,3242880,0
2010-07-23,27.421,27.668,27.09,27.658,2157237,0
2010-07-26,27.541,27.8,27.477,27.8,1609940,0
2010-07-27,27.817,27.86,27.164,27.285,1206241,0
2010-07-28,27.145,27.603,27,27.477,2466606,0
2010-07-29,27.63,27.79,27.047,27.182,1309801,0
2010-07-30,26.943,27.467,26.735,27.295,1175026,0
2010-08-02,27.513,28.227,27.33,28.089,1629584,0
2010-08-03,27.971,28.126,27.677,27.897,1357766,0
2010-08-04,27.906,28.163,27.716,28.117,1421518,0
2010-08-05,27.568,27.697,27.322,27.613,1856178,0
2010-08-06,27.347,27.594,26.878,27.295,1735125,0
2010-08-09,27.339,27.382,27.099,27.266,1047835,0
2010-08-10,27.099,27.099,26.32,26.515,2373446,0
2010-08-11,26.137,26.357,25.375,25.468,2876332,0
2010-08-12,25.175,25.221,24.78,24.919,1232746,0
2010-08-13,24.797,24.892,24.561,24.724,1874769,0
2010-08-16,24.561,25.055,24.513,24.78,1785032,0
2010-08-17,25.036,25.56,24.853,25.44,1576538,0
2010-08-18,25.221,25.412,24.971,25.24,1068407,0
2010-08-19,25.193,25.193,24.422,24.459,2181946,0
2010-08-20,24.395,24.395,23.88,24.174,1900933,0
2010-08-23,24.348,24.348,23.137,23.146,3060702,0
2010-08-24,22.89,22.89,22.283,22.359,3773085,0
2010-08-25,22.065,22.549,22.011,22.424,2925363,0
2010-08-26,22.468,22.744,22.312,22.424,2957248,0
2010-08-27,22.514,23.276,22.424,23.109,3664864,0
2010-08-30,22.956,23.018,22.844,22.89,2176262,0
2010-08-31,22.727,23.158,22.727,23.02,3547564,0
2010-09-01,23.384,24.018,23.203,23.99,3237235,0
2010-09-02,23.909,24.119,23.798,24.101,1829444,0
2010-09-03,24.357,24.687,24.348,24.541,2842569,0
2010-09-07,24.459,24.495,24.285,24.357,2647439,0
2010-09-08,24.422,24.561,24.137,24.174,2384653,0
2010-09-09,24.412,24.505,23.9,24.018,2039949,0
2010-09-10,24.092,24.945,23.972,24.607,1974796,0
2010-09-13,24.853,25.073,24.687,24.98,1331985,0
2010-09-14,24.882,25.221,24.816,25.073,1114868,0
2010-09-15,24.919,25.185,24.77,25.157,1207497,0
2010-09-16,25.018,25.175,24.807,24.945,1400802,0
2010-09-17,24.945,25.157,24.853,24.98,2742075,0
2010-09-20,25.045,25.56,25.045,25.459,1719116,0
2010-09-21,25.357,25.542,25.193,25.366,1584829,0
2010-09-22,25.375,25.641,25.008,25.073,1326882,0
2010-09-23,24.919,24.919,24.485,24.588,1512929,0
2010-09-24,24.901,25.063,24.661,24.863,1484018,0
2010-09-27,24.853,25.081,24.668,24.761,1057214,0
2010-09-28,24.22,24.412,23.44,23.836,4102700,0
2010-09-29,23.716,24.064,23.716,23.845,1902788,0
2010-09-30,24.055,24.247,23.45,23.57,2829160,0
2010-10-01,23.789,23.919,23.422,23.605,2284722,0
2010-10-04,23.45,23.57,22.468,22.985,3806633,0
2010-10-05,23.175,23.413,22.975,23.184,2006496,0
2010-10-06,23.166,23.203,22.231,22.919,4825668,0
2010-10-07,22.938,23.127,22.44,22.597,3428998,0
2010-10-08,22.682,22.726,22.303,22.569,2506027,0
2010-10-11,22.514,22.692,22.283,22.644,1933762,0
2010-10-12,22.569,23.222,22.35,23.073,2646191,0
2010-10-13,23.146,23.615,23.146,23.44,2495942,0
2010-10-14,23.431,23.67,23.367,23.422,2010127,0
2010-10-15,23.67,23.845,23.45,23.653,2047788,0
2010-10-18,23.624,23.689,23.477,23.634,1333590,0
2010-10-19,23.34,23.34,22.692,22.985,2662866,0
2010-10-20,23.064,23.367,22.938,23.313,2359255,0
2010-10-21,23.384,24.892,23.367,24.797,4268187,0
2010-10-22,24.901,24.901,24.193,24.22,2188423,0
2010-10-25,24.45,24.668,24.267,24.625,2144437,0
2010-10-26,24.431,24.873,24.285,24.825,1524957,0
2010-10-27,24.742,25.329,24.705,25.301,2336732,0
2010-10-28,25.284,25.743,25.221,25.357,2063301,0
2010-10-29,25.225,25.538,25.114,25.53,1412137,0
2010-11-01,25.301,25.514,24.963,25.366,1460207,0
2010-11-02,25.604,25.677,25.147,25.551,1152453,0
2010-11-03,25.44,25.882,25.44,25.873,1444695,0
2010-11-04,26.11,26.586,25.873,26.1,1192162,0
2010-11-05,26.082,26.237,25.854,26.237,1045756,0
2010-11-08,26.036,26.274,25.933,26.265,1037256,0
2010-11-09,26.292,26.31,25.854,25.999,873997,0
2010-11-10,26.036,26.566,26.036,26.431,1675247,0
2010-11-11,26.165,26.211,25.614,25.844,1608343,0
2010-11-12,25.658,25.753,25.202,25.44,1370386,0
2010-11-15,25.696,26.421,25.604,25.788,1220945,0
2010-11-16,25.542,25.649,24.945,25.036,1562874,0
2010-11-17,25.109,25.468,24.714,24.751,2023244,0
2010-11-18,25.129,25.32,24.99,25.109,1900660,0
2010-11-19,25.081,25.193,24.807,25.073,1332534,0
2010-11-22,24.882,25.081,24.668,25.081,1359215,0
2010-11-23,24.724,24.78,24.386,24.412,1635019,0
2010-11-24,24.724,25.524,24.696,25.329,2060607,0
2010-11-26,25.091,25.301,24.99,25.129,440671,0
2010-11-29,24.945,25.036,24.485,24.928,1542118,0
2010-11-30,24.583,24.84,24.49,24.583,1926537,0
2010-12-01,24.963,25.514,24.91,25.393,2220309,0
2010-12-02,25.329,26.073,25.147,26.009,3659377,0
2010-12-03,26.009,26.194,25.658,26.036,2256685,0
2010-12-06,26.019,26.027,25.633,25.725,1336338,0
2010-12-07,25.942,25.981,25.258,25.449,2321719,0
2010-12-08,25.477,26.036,25.402,25.505,1998819,0
2010-12-09,25.633,25.836,25.431,25.459,1622312,0
2010-12-10,25.497,25.788,25.497,25.649,2066095,0
2010-12-13,25.743,25.753,25.497,25.514,1542738,0
2010-12-14,25.551,25.57,25.036,25.119,1546480,0
2010-12-15,25.036,25.284,24.853,24.963,1373006,0
2010-12-16,25.081,26.175,25.045,25.715,1838076,0
2010-12-17,25.816,26.156,25.596,26.091,1555663,0
2010-12-20,26.211,26.46,25.882,26.431,1667167,0
2010-12-21,26.46,26.677,26.292,26.594,1555689,0
2010-12-22,26.566,27.295,26.549,27.228,1904361,0
2010-12-23,27.174,27.266,26.962,27.174,1198743,0
2010-12-27,26.895,27.513,26.773,27.354,1298533,0
2010-12-28,27.364,27.45,27.056,27.33,942145,0
2010-12-29,27.421,27.495,27.218,27.364,725701,0
2010-12-30,27.339,27.513,27.285,27.485,980674,0
2010-12-31,27.333,27.509,27.175,27.288,760562,0
2011-01-03,27.421,27.513,26.594,27.191,2145512,0
2011-01-04,27.127,27.219,26.604,26.668,2182424,0
2011-01-05,26.594,27.056,26.541,26.991,2367874,0
2011-01-06,26.895,27.09,26.658,26.763,1626596,0
2011-01-07,26.668,26.852,26.347,26.697,1197188,0
2011-01-10,26.576,26.62,26.165,26.488,795318,0
2011-01-11,26.532,26.687,26.33,26.479,932535,0
2011-01-12,26.697,26.735,26.515,26.62,1048699,0
2011-01-13,26.658,26.773,26.523,26.716,1171463,0
2011-01-14,26.62,27.047,26.604,27.047,810814,0
2011-01-18,27.056,27.339,26.895,27.256,1083027,0
2011-01-19,27.09,27.09,26.677,26.924,1001078,0
2011-01-20,26.933,27.117,26.658,26.843,1241043,0
2011-01-21,26.878,26.982,26.781,26.933,884553,0
2011-01-24,27.01,27.374,26.816,27.228,931948,0
2011-01-25,27.136,27.458,27.056,27.458,957994,0
2011-01-26,27.458,28.192,27.266,27.971,1824560,0
2011-01-27,27.834,28.321,27.834,28.099,944053,0
2011-01-28,28.136,28.611,27.925,28.089,1658854,0
2011-01-31,28.098,28.57,28.016,28.468,1084864,0
2011-02-01,28.678,29.522,28.64,29.484,2253414,0
2011-02-02,29.337,29.934,29.304,29.494,1917294,0
2011-02-03,29.346,29.685,28.877,29.677,1486693,0
2011-02-04,29.65,29.797,29.162,29.465,1087217,0
2011-02-07,29.456,29.541,29.218,29.328,1473565,0
2011-02-08,29.304,29.724,29.238,29.705,940314,0
2011-02-09,29.621,29.769,29.294,29.769,1112160,0
2011-02-10,28.172,30.788,27.44,30.514,5001243,0
2011-02-11,30.229,30.391,29.116,29.512,1676367,0
2011-02-14,29.456,29.512,29.009,29.275,1391654,0
2011-02-15,29.143,29.312,28.477,29.285,1200804,0
2011-02-16,29.365,29.586,29.153,29.551,1162270,0
2011-02-18,29.438,29.714,29.265,29.612,552290,0
2011-02-22,29.402,29.494,28.981,29.09,845954,0
2011-02-23,29.116,29.133,28.577,28.858,1221358,0
2011-02-24,28.981,29.209,28.744,29.106,1020932,0
2011-02-25,29.275,29.393,29.126,29.337,883816,0
2011-02-28,29.396,29.754,29.278,29.624,828661,0
2011-03-01,29.586,29.76,28.943,28.972,798813,0
2011-03-02,29.047,29.294,28.833,29.209,1204686,0
2011-03-03,29.474,30.026,29.393,30.017,1097959,0
2011-03-04,29.897,30.045,29.238,29.522,1345497,0
2011-03-07,29.677,30.007,29.199,29.502,920673,0
2011-03-08,29.522,29.934,29.247,29.65,882757,0
2011-03-09,29.448,29.621,29.143,29.356,712948,0
2011-03-10,29.056,29.247,28.715,29.247,1298446,0
2011-03-11,29.116,29.456,29.037,29.294,1046314,0
2011-03-14,29.082,29.502,29.073,29.438,780855,0
2011-03-15,28.585,29.228,28.503,29.047,1378378,0
2011-03-16,28.858,28.952,28.311,28.602,1819502,0
2011-03-17,29.119,29.468,29.03,29.202,1625797,0
2011-03-18,29.502,29.861,29.312,29.337,1803798,0
2011-03-21,29.714,30.328,29.568,30.318,766209,0
2011-03-22,30.201,31.028,30.181,30.751,1337949,0
2011-03-23,30.77,30.934,30.246,30.465,663906,0
2011-03-24,30.677,30.914,30.163,30.914,905580,0
2011-03-25,30.934,31.303,30.859,31.124,1347704,0
2011-03-28,31.256,31.293,30.905,30.961,771370,0
2011-03-29,30.961,31.283,30.687,31.283,778558,0
2011-03-30,31.373,31.612,31.124,31.594,1105056,0
2011-03-31,31.58,31.772,31.429,31.745,896503,0
2011-04-01,31.869,32.382,31.75,32.033,1402429,0
2011-04-04,32.062,32.088,31.116,31.303,1075412,0
2011-04-05,31.272,31.566,31.14,31.343,922334,0
2011-04-06,31.602,31.914,31.275,31.456,618191,0
2011-04-07,31.427,31.685,30.934,31.062,948702,0
2011-04-08,31.266,31.303,30.584,30.886,730946,0
2011-04-11,30.971,31.208,30.494,30.77,910911,0
2011-04-12,30.617,30.846,30.196,30.48,1182111,0
2011-04-13,30.714,30.971,30.356,30.584,1106878,0
2011-04-14,30.3,30.658,30.144,30.383,919729,0
2011-04-15,30.411,30.804,30.238,30.742,717355,0
2011-04-18,30.374,30.457,30.107,30.346,694030,0
2011-04-19,30.246,30.429,30.201,30.411,929149,0
2011-04-20,30.868,31.465,30.868,31.321,605944,0
2011-04-21,31.408,31.503,31.054,31.354,468477,0
2011-04-25,31.346,31.483,31.256,31.354,404448,0
2011-04-26,31.568,31.98,31.512,31.961,843261,0
2011-04-27,31.905,32.51,31.796,32.492,1134114,0
2011-04-28,32.392,32.611,32.153,32.217,1021011,0
2011-04-29,31.782,32.631,31.062,32.299,2680359,0
2011-05-02,32.483,32.51,32.116,32.328,1059484,0
2011-05-03,32.226,32.491,32.096,32.299,811163,0
2011-05-04,32.245,32.318,31.556,31.619,907566,0
2011-05-05,31.379,31.913,31.195,31.51,997474,0
2011-05-06,31.95,32.235,31.593,31.758,569311,0
2011-05-09,31.777,32.088,31.658,31.914,303422,0
2011-05-10,31.959,32.62,31.903,32.582,763000,0
2011-05-11,32.558,32.776,32.124,32.601,1090939,0
2011-05-12,32.509,33.438,32.454,33.362,1058366,0
2011-05-13,33.362,33.448,32.795,33.115,1513671,0
2011-05-16,32.979,33.172,32.832,33.032,1478434,0
2011-05-17,32.795,33.115,32.785,33.079,1252003,0
2011-05-18,33.07,33.577,32.951,33.502,926926,0
2011-05-19,33.657,34.257,33.601,34.024,922156,0
2011-05-20,33.935,34.08,33.568,33.649,672195,0
2011-05-23,33.143,33.283,32.795,32.805,1156798,0
2011-05-24,32.933,32.979,32.115,32.17,1374382,0
2011-05-25,31.968,32.382,31.913,32.216,1395972,0
2011-05-26,32.161,32.538,31.95,32.372,970134,0
2011-05-27,32.335,32.667,32.335,32.629,1680028,0
2011-05-31,32.989,33.21,32.675,33.21,1130462,0
2011-06-01,33.032,33.318,32.245,32.245,727991,0
2011-06-02,32.235,32.391,31.885,32.28,701614,0
2011-06-03,31.831,31.959,31.566,31.619,549436,0
2011-06-06,31.443,31.673,31.28,31.334,585613,0
2011-06-07,31.453,31.575,30.892,30.892,1190593,0
2011-06-08,30.901,31.006,30.756,30.882,695560,0
2011-06-09,30.864,31.084,30.654,30.92,611208,0
2011-06-10,30.793,30.997,30.536,30.543,964148,0
2011-06-13,30.48,30.719,30.287,30.49,1124825,0
2011-06-14,30.739,31.158,30.636,30.977,721014,0
2011-06-15,30.785,30.846,30.351,30.406,881411,0
2011-06-16,30.464,30.742,30.124,30.522,838771,0
2011-06-17,31.024,31.024,30.434,30.453,1303939,0
2011-06-20,30.341,30.543,30.177,30.278,1096390,0
2011-06-21,30.453,30.453,30.031,30.205,1835536,0
2011-06-22,30.259,30.287,30.066,30.13,1669249,0
2011-06-23,29.81,29.938,29.589,29.92,2783617,0
2011-06-24,29.883,29.948,29.358,29.422,1792404,0
2011-06-27,29.544,29.734,29.211,29.525,1358322,0
2011-06-28,29.525,29.993,29.459,29.957,985908,0
2011-06-29,29.893,30.37,29.773,30.158,1177844,0
2011-06-30,30.287,31.009,30.157,30.97,1049200,0
2011-07-01,30.846,31.49,30.626,31.415,1156834,0
2011-07-05,31.415,31.424,31.14,31.272,1017906,0
2011-07-06,31.172,31.348,31.029,31.23,1038359,0
2011-07-07,31.453,31.913,31.326,31.858,1159920,0
2011-07-08,31.443,31.546,31.06,31.433,1179673,0
2011-07-11,31.076,31.104,30.387,30.499,1027345,0
2011-07-12,30.555,30.565,29.994,30.013,1025093,0
2011-07-13,30.121,30.434,29.938,30.002,634560,0
2011-07-14,30.066,30.13,29.422,29.496,1011898,0
2011-07-15,25.629,26.629,25.629,26.565,7800780,0
2011-07-18,26.355,26.648,25.959,26.439,2026303,0
2011-07-19,26.507,26.641,26.374,26.488,1969928,0
2011-07-20,26.419,26.555,25.93,25.997,2543978,0
2011-07-21,26.025,26.548,25.94,26.391,2258488,0
2011-07-22,25.281,26.753,25.245,26.468,2360446,0
2011-07-25,25.988,26.382,25.665,26.108,1344849,0
2011-07-26,26.22,26.247,25.824,25.861,1589609,0
2011-07-27,25.665,25.813,25.288,25.427,2275604,0
2011-07-28,25.399,25.473,25.17,25.306,2382632,0
2011-07-29,25.042,25.67,24.943,25.228,2107238,0
2011-08-01,25.503,25.503,24.426,24.83,2232265,0
2011-08-02,24.581,24.647,23.75,23.778,3061952,0
2011-08-03,23.865,23.968,23.334,23.718,3082242,0
2011-08-04,23.41,23.651,22.352,22.389,3709044,0
2011-08-05,22.637,23.032,21.973,22.712,3135281,0
2011-08-08,22.14,22.397,20.87,20.87,3304009,0
2011-08-09,21.184,21.992,20.449,21.973,6774127,0
2011-08-10,21.475,21.678,20.785,20.83,4410383,0
2011-08-11,21.035,21.698,20.905,21.449,3054779,0
2011-08-12,21.587,21.973,21.504,21.733,2090244,0
2011-08-15,21.781,22.177,21.771,22.065,2155326,0
2011-08-16,22.275,22.285,21.707,21.973,1636447,0
2011-08-17,22.001,22.222,21.678,21.9,1414627,0
2011-08-18,21.089,21.466,20.399,20.545,2429603,0
2011-08-19,20.139,20.795,20.13,20.399,1986901,0
2011-08-22,20.823,20.905,20.537,20.601,1648377,0
2011-08-23,20.758,21.596,20.573,21.596,1671273,0
2011-08-24,21.532,22.102,21.356,22.075,1671370,0
2011-08-25,22.241,22.371,21.587,21.662,2114270,0
2011-08-26,21.485,22.628,21.283,22.628,1808316,0
2011-08-29,22.876,23.568,22.828,23.54,1192493,0
2011-08-30,23.419,23.512,23.014,23.336,1164930,0
2011-08-31,23.622,24.055,23.436,23.826,1739465,0
2011-09-01,23.918,23.936,23.114,23.114,1260575,0
2011-09-02,22.568,23.094,22.467,22.798,1438556,0
2011-09-06,22.177,22.914,21.946,22.847,2247395,0
2011-09-07,23.171,23.475,23.069,23.457,1135785,0
2011-09-08,23.281,23.502,22.98,22.989,1065937,0
2011-09-09,22.783,23.142,22.609,22.894,2114092,0
2011-09-12,22.773,23.309,22.509,23.309,1706445,0
2011-09-13,23.355,24.036,23.227,23.945,1676978,0
2011-09-14,24.074,25.399,23.945,25.235,2274996,0
2011-09-15,25.483,25.852,25.16,25.824,2456406,0
2011-09-16,25.922,26.09,25.455,25.611,2258441,0
2011-09-19,25.325,25.53,25.058,25.263,890294,0
2011-09-20,25.464,25.576,24.94,24.984,1328582,0
2011-09-21,24.984,25.197,24.221,24.229,1609067,0
2011-09-22,23.715,23.889,22.95,23.309,1793362,0
2011-09-23,23.199,23.651,23.006,23.465,1134456,0
2011-09-26,23.622,24.064,23.227,24.036,1303696,0
2011-09-27,24.727,25.151,24.423,24.679,847999,0
2011-09-28,24.847,24.847,23.641,23.66,1067803,0
2011-09-29,24.137,24.763,23.549,24.101,1364048,0
2011-09-30,23.661,23.79,23.049,23.067,1440018,0
2011-10-03,22.96,23.419,22.509,22.525,1635600,0
2011-10-04,22.194,23.236,22.102,23.171,2179062,0
2011-10-05,23.179,24.036,22.958,23.99,1576787,0
2011-10-06,23.99,24.415,23.641,24.396,1404237,0
2011-10-07,24.433,24.524,23.769,23.871,998374,0
2011-10-10,24.323,24.754,24.257,24.717,1314290,0
2011-10-11,24.572,24.81,24.459,24.689,1739903,0
2011-10-12,24.387,25.206,24.257,24.838,1861411,0
2011-10-13,24.818,24.838,24.286,24.689,1072786,0
2011-10-14,24.994,25.216,24.885,25.206,814214,0
2011-10-17,24.974,25.058,24.286,24.377,1149025,0
2011-10-18,24.478,25.483,24.257,25.381,1335521,0
2011-10-19,25.343,25.455,24.717,24.791,1264840,0
2011-10-20,24.876,25.235,24.358,25.077,1464266,0
2011-10-21,25.216,25.263,24.018,24.451,1895525,0
2011-10-24,24.506,25.197,24.332,25.123,1306411,0
2011-10-25,25.025,25.061,24.268,24.287,1408518,0
2011-10-26,24.552,24.671,23.936,24.487,1273216,0
2011-10-27,25.225,25.712,24.974,25.493,1386695,0
2011-10-28,25.478,25.478,24.996,25.07,1397334,0
2011-10-31,24.845,24.864,24.215,24.225,1628806,0
2011-11-01,23.474,23.659,23.094,23.28,1654434,0
2011-11-02,23.4,23.73,23.264,23.677,2050784,0
2011-11-03,24.055,24.564,23.651,24.545,1093713,0
2011-11-04,24.296,25.052,24.239,24.977,1222146,0
2011-11-07,24.94,25.085,24.423,25.049,951575,0
2011-11-08,25.275,25.534,24.943,25.431,1047565,0
2011-11-09,24.878,24.987,23.409,23.446,2796611,0
2011-11-10,23.715,23.88,23.263,23.769,1540711,0
2011-11-11,24.148,24.648,24.055,24.545,948470,0
2011-11-14,24.554,24.639,23.937,24.018,779162,0
2011-11-15,24.129,24.396,23.927,24.278,1011123,0
2011-11-16,23.899,24.213,23.73,23.797,1251688,0
2011-11-17,23.695,23.74,23.103,23.549,1586383,0
2011-11-18,23.567,23.722,23.299,23.418,1315131,0
2011-11-21,23.076,23.28,22.798,23.112,1238436,0
2011-11-22,22.996,23.16,22.626,22.717,1495340,0
2011-11-23,22.495,22.529,22.246,22.301,1343413,0
2011-11-25,22.145,22.673,21.96,22.339,595694,0
2011-11-28,23.03,23.328,22.921,23.094,919661,0
2011-11-29,23.121,23.686,23.049,23.446,1318850,0
2011-11-30,24.148,24.807,24.129,24.797,1368280,0
2011-12-01,24.794,24.916,24.526,24.601,1052649,0
2011-12-02,24.803,24.831,23.74,23.759,1489126,0
2011-12-05,24.268,24.62,24.102,24.424,994554,0
2011-12-06,24.535,24.535,24.278,24.332,1088765,0
2011-12-07,24.195,24.453,23.918,24.195,1010595,0
2011-12-08,23.98,24.093,23.308,23.38,961194,0
2011-12-09,23.474,23.759,23.39,23.695,1223888,0
2011-12-12,23.372,23.474,22.892,23.094,1242905,0
2011-12-13,23.198,23.474,23.013,23.094,1557076,0
2011-12-14,23.013,23.188,22.845,23.17,1486565,0
2011-12-15,23.39,23.436,22.987,23.094,900170,0
2011-12-16,23.206,23.749,22.996,23.243,5903189,0
2011-12-19,23.15,23.529,22.762,22.826,999896,0
2011-12-20,23.272,23.686,23.17,23.641,714623,0
2011-12-21,23.587,23.686,23.058,23.446,729410,0
2011-12-22,23.501,23.826,23.436,23.612,874891,0
2011-12-23,23.74,23.769,23.557,23.74,376382,0
2011-12-27,23.705,23.844,23.456,23.769,328810,0
2011-12-28,23.769,23.769,23.226,23.308,519729,0
2011-12-29,23.409,23.567,23.336,23.539,508515,0
2011-12-30,23.554,23.618,23.144,23.144,772699,0
2012-01-03,23.668,23.945,23.436,23.529,756255,0
2012-01-04,23.418,23.631,23.216,23.511,567628,0
2012-01-05,23.456,23.651,23.14,23.539,554494,0
2012-01-06,23.464,23.668,23.112,23.179,922269,0
2012-01-09,23.272,23.557,23.14,23.409,606109,0
2012-01-10,23.668,23.816,23.529,23.641,597363,0
2012-01-11,23.577,23.677,23.308,23.328,1007469,0
2012-01-12,23.464,24.028,23.336,23.807,829697,0
2012-01-13,23.686,23.88,23.529,23.577,725219,0
2012-01-17,23.892,24.132,23.67,23.679,728246,0
2012-01-18,23.659,24.453,23.594,24.396,967415,0
2012-01-19,24.488,24.784,24.35,24.611,624819,0
2012-01-20,24.62,24.775,24.488,24.747,774457,0
2012-01-23,24.729,24.977,24.545,24.639,590948,0
2012-01-24,24.508,24.719,24.379,24.526,466522,0
2012-01-25,24.526,24.564,24.129,24.453,902929,0
2012-01-26,24.498,24.526,24,24.093,689306,0
2012-01-27,23.908,24.11,23.862,23.972,721188,0
2012-01-30,23.749,23.852,23.577,23.659,900973,0
2012-01-31,23.855,23.967,23.707,23.771,1000293,0
2012-02-01,23.677,24.213,23.677,24.009,753308,0
2012-02-02,24.065,24.148,23.759,23.797,1112031,0
2012-02-03,24.132,24.569,24.105,24.521,1265017,0
2012-02-06,24.359,24.388,23.98,24.045,937419,0
2012-02-07,23.92,24.039,23.697,23.809,1101696,0
2012-02-08,23.819,23.892,23.493,23.541,963554,0
2012-02-09,23.588,23.911,23.419,23.761,2036081,0
2012-02-10,24.039,24.225,22.882,22.987,2706600,0
2012-02-13,22.797,23.188,22.624,22.672,2819205,0
2012-02-14,22.567,22.854,22.394,22.835,1924645,0
2012-02-15,22.835,23.067,22.682,23.021,1392021,0
2012-02-16,23.104,23.613,23.004,23.595,839643,0
2012-02-17,23.605,23.828,23.512,23.697,1039226,0
2012-02-21,23.742,23.974,23.643,23.752,956206,0
2012-02-22,23.652,23.911,23.633,23.67,605902,0
2012-02-23,23.688,23.967,23.373,23.92,838696,0
2012-02-24,23.93,24.197,23.837,24.132,1164083,0
2012-02-27,23.911,24.457,23.828,24.419,1419632,0
2012-02-28,24.41,24.644,24.363,24.531,1552759,0
2012-02-29,24.547,24.667,24.064,24.222,1671499,0
2012-03-01,24.225,24.521,24.207,24.474,987882,0
2012-03-02,24.41,24.625,24.309,24.549,1411591,0
2012-03-05,24.447,24.457,24.225,24.383,1077445,0
2012-03-06,24.077,24.132,23.78,23.948,1522439,0
2012-03-07,23.957,24.105,23.809,23.993,579688,0
2012-03-08,24.179,24.29,23.863,24.142,750527,0
2012-03-09,24.17,24.438,24.151,24.383,622288,0
2012-03-12,24.4,24.447,23.873,23.939,1182943,0
2012-03-13,24.132,24.345,23.863,24.328,1718499,0
2012-03-14,24.29,24.521,24.011,24.17,753380,0
2012-03-15,24.225,24.511,24.095,24.3,1094861,0
2012-03-16,24.419,24.493,24.253,24.29,1454467,0
2012-03-19,24.328,24.41,24.011,24.068,1154813,0
2012-03-20,23.855,23.873,23.578,23.742,1102949,0
2012-03-21,23.742,23.855,23.707,23.742,699300,0
2012-03-22,23.475,23.688,23.419,23.633,870428,0
2012-03-23,23.688,23.716,23.457,23.605,488052,0
2012-03-26,23.855,23.993,23.724,23.939,528541,0
2012-03-27,23.967,24.03,23.799,23.837,983982,0
2012-03-28,23.837,23.892,23.319,23.475,1382038,0
2012-03-29,23.281,23.493,23.17,23.457,850716,0
2012-03-30,23.608,23.608,23.359,23.432,916138,0
2012-04-02,23.363,23.457,22.948,23.207,1528655,0
2012-04-03,23.17,23.244,23.004,23.121,1392009,0
2012-04-04,22.933,22.97,22.772,22.837,1447021,0
2012-04-05,22.692,22.818,22.596,22.664,982234,0
2012-04-09,22.289,22.346,22.087,22.153,605209,0
2012-04-10,22.049,22.144,21.727,21.847,1463063,0
2012-04-11,22.068,22.206,21.985,22.058,1093847,0
2012-04-12,22.105,22.456,22.087,22.346,483378,0
2012-04-13,22.235,22.308,21.873,21.892,679553,0
2012-04-16,22.105,22.105,21.754,21.911,1147091,0
2012-04-17,22.124,22.438,22.124,22.384,923160,0
2012-04-18,22.188,22.328,22.096,22.096,887993,0
2012-04-19,21.541,22.144,21.541,21.679,1146729,0
2012-04-20,21.763,22.03,21.698,21.799,1536882,0
2012-04-23,21.532,21.614,21.365,21.522,1101758,0
2012-04-24,21.587,21.67,21.439,21.541,949564,0
2012-04-25,21.828,21.939,21.522,21.558,981273,0
2012-04-26,21.558,21.847,21.494,21.772,2415139,0
2012-04-27,21.565,21.762,20.943,21.166,2964546,0
2012-04-30,21.074,21.074,20.619,20.796,2107398,0
2012-05-01,20.563,21,20.507,20.646,2008070,0
2012-05-02,20.578,20.578,20.236,20.43,1730794,0
2012-05-03,20.405,20.849,20.378,20.525,1644428,0
2012-05-04,20.341,20.442,19.931,20.117,1212795,0
2012-05-07,19.994,20.151,19.811,20.098,1006699,0
2012-05-08,19.891,20.17,19.736,20.089,1757732,0
2012-05-09,19.95,20.143,19.839,19.95,1285546,0
2012-05-10,20.091,20.21,19.883,19.95,1049862,0
2012-05-11,19.783,20.062,19.774,19.802,977224,0
2012-05-14,19.606,19.783,19.31,19.513,1242167,0
2012-05-15,19.468,19.793,19.401,19.541,1544854,0
2012-05-16,19.623,19.698,19.382,19.495,1474207,0
2012-05-17,19.477,19.541,19.087,19.087,1479508,0
2012-05-18,19.113,19.281,18.852,18.927,2167571,0
2012-05-21,18.995,19.487,18.937,19.477,1125407,0
2012-05-22,19.468,19.589,19.227,19.458,1589930,0
2012-05-23,19.3,19.764,19.14,19.764,1539236,0
2012-05-24,19.802,19.874,19.589,19.802,1340704,0
2012-05-25,19.728,19.987,19.728,19.793,938072,0
2012-05-29,19.931,20.331,19.931,20.21,945776,0
2012-05-30,20.053,20.117,19.783,20.043,906779,0
2012-05-31,19.996,20.033,19.708,19.812,1418568,0
2012-06-01,19.439,20.053,19.373,19.708,2033561,0
2012-06-04,19.783,19.922,19.477,19.606,1309010,0
2012-06-05,19.523,20.043,19.458,19.858,1597367,0
2012-06-06,20.004,20.143,19.912,20.072,2204930,0
2012-06-07,20.321,20.452,19.774,19.821,2979991,0
2012-06-08,19.728,19.812,19.643,19.643,1959104,0
2012-06-11,19.728,19.754,19.15,19.168,2107442,0
2012-06-12,19.217,19.281,18.995,19.05,1793714,0
2012-06-13,18.937,19.05,18.649,18.716,1007679,0
2012-06-14,18.744,18.744,18.512,18.529,2058440,0
2012-06-15,18.594,18.716,18.493,18.556,2346545,0
2012-06-18,18.611,18.649,18.361,18.529,1707776,0
2012-06-19,18.575,18.844,18.575,18.611,1607849,0
2012-06-20,18.649,18.836,18.503,18.62,2427902,0
2012-06-21,18.686,18.78,18.083,18.092,1559935,0
2012-06-22,18.242,18.305,18.065,18.185,2336271,0
2012-06-25,18.036,18.139,17.795,17.868,1681520,0
2012-06-26,17.851,17.944,17.6,17.702,1137418,0
2012-06-27,17.731,18.018,17.721,17.822,1055987,0
2012-06-28,17.695,17.851,17.6,17.731,1439994,0
2012-06-29,18.027,18.177,18.008,18.11,1457908,0
2012-07-02,18.167,18.204,17.906,18.027,923827,0
2012-07-03,17.998,18.305,17.99,18.305,464137,0
2012-07-05,18.177,18.484,18.147,18.351,1156623,0
2012-07-06,18.167,18.167,17.86,18.036,995733,0
2012-07-09,17.944,18.027,17.553,17.795,1226070,0
2012-07-10,17.897,17.973,17.453,17.526,1049404,0
2012-07-11,17.553,17.685,17.377,17.498,2495339,0
2012-07-12,17.377,17.433,17.173,17.265,1148704,0
2012-07-13,17.331,17.526,17.28,17.433,2127926,0
2012-07-16,17.415,17.47,16.895,17.024,2211324,0
2012-07-17,17.034,17.368,16.708,17.193,3755513,0
2012-07-18,17.128,18.045,17.099,17.787,2339674,0
2012-07-19,17.822,18.12,17.795,18.083,1292494,0
2012-07-20,18.036,18.177,17.758,17.768,1565672,0
2012-07-23,17.517,17.851,17.227,17.814,1364038,0
2012-07-24,17.768,17.777,17.536,17.739,1641579,0
2012-07-25,17.777,17.982,17.609,17.897,2861293,0
2012-07-26,17.59,19.429,17.227,19.3,3570770,0
2012-07-27,19.227,19.671,19.108,19.365,2988145,0
2012-07-30,19.329,19.477,19.021,19.021,2337699,0
2012-07-31,18.975,19.246,18.935,18.995,1618279,0
2012-08-01,19.096,19.419,18.965,19.227,1852365,0
2012-08-02,19.031,19.159,18.735,18.927,955817,0
2012-08-03,19.246,19.356,19.159,19.31,873251,0
2012-08-06,19.391,19.643,19.261,19.373,891401,0
2012-08-07,19.348,19.83,19.338,19.661,937473,0
2012-08-08,19.643,19.643,19.449,19.551,1010383,0
2012-08-09,19.551,19.643,19.401,19.551,817811,0
2012-08-10,19.523,19.661,19.429,19.579,892892,0
2012-08-13,19.541,19.671,19.207,19.31,1092322,0
2012-08-14,19.365,19.477,19.207,19.271,844783,0
2012-08-15,19.261,19.458,19.261,19.356,880651,0
2012-08-16,19.348,19.598,19.348,19.401,1203399,0
2012-08-17,19.459,19.477,19.236,19.329,1304221,0
2012-08-20,19.261,19.271,18.964,19.197,2052272,0
2012-08-21,19.32,19.356,19.077,19.14,1295679,0
2012-08-22,19.168,19.168,18.718,18.761,1182138,0
2012-08-23,18.703,18.752,18.433,18.534,1185149,0
2012-08-24,18.518,18.591,18.282,18.509,1318759,0
2012-08-27,18.554,18.618,18.282,18.32,827528,0
2012-08-28,18.301,18.33,18.173,18.19,971334,0
2012-08-29,18.19,18.405,18.106,18.376,948209,0
2012-08-30,18.266,18.453,18.239,18.376,963855,0
2012-08-31,18.534,18.637,18.367,18.453,824896,0
2012-09-04,18.358,18.526,18.215,18.453,865733,0
2012-09-05,18.423,18.618,18.423,18.518,674173,0
2012-09-06,18.627,19.077,18.582,19.059,1005877,0
2012-09-07,19.14,19.266,18.844,19.207,854576,0
2012-09-10,19.103,19.178,18.917,18.993,1073227,0
2012-09-11,19.011,19.207,18.955,19.077,716989,0
2012-09-12,19.236,19.3,19.015,19.245,631972,0
2012-09-13,19.227,19.5,19.059,19.444,747845,0
2012-09-14,19.439,19.755,19.406,19.644,755342,0
2012-09-17,19.682,19.755,19.439,19.533,758882,0
2012-09-18,19.552,19.56,19.386,19.468,635494,0
2012-09-19,19.487,19.729,19.402,19.533,859035,0
2012-09-20,19.477,19.682,19.252,19.662,789779,0
2012-09-21,19.859,19.894,19.56,19.602,1120625,0
2012-09-24,19.533,19.634,19.356,19.552,827349,0
2012-09-25,19.615,19.7,18.984,19.002,997490,0
2012-09-26,19.002,19.049,18.694,18.723,952642,0
2012-09-27,18.733,18.889,18.665,18.815,774372,0
2012-09-28,18.761,18.761,18.505,18.613,755890,0
2012-10-01,18.713,18.844,18.596,18.713,1058236,0
2012-10-02,18.806,18.984,18.665,18.945,1148445,0
2012-10-03,19.011,19.112,18.768,18.869,770450,0
2012-10-04,18.974,18.988,18.761,18.964,690885,0
2012-10-05,19.02,19.315,18.974,19.059,873320,0
2012-10-08,19.011,19.197,18.788,18.788,1489631,0
2012-10-09,18.825,19.29,18.286,18.349,1724347,0
2012-10-10,18.311,18.491,18.144,18.258,1418309,0
2012-10-11,18.415,18.599,18.275,18.33,1655507,0
2012-10-12,18.367,18.457,18.173,18.248,1238802,0
2012-10-15,18.291,18.376,18.088,18.173,892845,0
2012-10-16,18.22,18.385,18.22,18.339,812544,0
2012-10-17,18.349,18.405,18.19,18.301,1109645,0
2012-10-18,18.282,18.358,18.173,18.239,859613,0
2012-10-19,18.079,18.239,17.994,18.05,853758,0
2012-10-22,17.994,18.116,17.752,17.891,959016,0
2012-10-23,17.734,17.936,17.706,17.791,1016663,0
2012-10-24,17.827,17.883,17.564,17.752,1253192,0
2012-10-25,17.863,18.415,17.622,18.311,2237561,0
2012-10-26,18.481,18.5,18.097,18.2,979005,0
2012-10-31,18.291,18.353,18.018,18.106,947991,0
2012-11-01,18.097,18.491,17.94,18.258,1181486,0
2012-11-02,18.405,18.405,18.013,18.013,1029414,0
2012-11-05,17.883,18.06,17.863,18.032,1265498,0
2012-11-06,18.106,18.618,18.07,18.582,798609,0
2012-11-07,18.415,18.423,17.969,18.07,960079,0
2012-11-08,17.994,18.144,17.854,17.854,1107353,0
2012-11-09,17.883,18.172,17.836,18.04,996976,0
2012-11-12,18.173,18.173,17.901,18.05,506416,0
2012-11-13,17.949,18.201,17.949,17.978,646946,0
2012-11-14,18.003,18.097,17.642,17.679,673073,0
2012-11-15,17.734,17.892,17.56,17.864,1089844,0
2012-11-16,17.864,17.912,17.379,17.846,1685469,0
2012-11-19,18.014,18.446,17.827,18.446,951138,0
2012-11-20,18.222,18.436,18.212,18.426,649085,0
2012-11-21,18.426,18.586,18.37,18.417,547870,0
2012-11-23,18.342,18.737,18.342,18.737,189253,0
2012-11-26,18.698,18.801,18.426,18.586,713809,0
2012-11-27,18.547,18.846,18.494,18.746,645405,0
2012-11-28,18.669,19.087,18.566,18.979,775621,0
2012-11-29,19.073,19.174,18.931,19.006,531733,0
2012-11-30,19.055,19.169,18.907,19.082,975567,0
2012-12-03,19.082,19.145,18.529,18.557,709504,0
2012-12-04,18.576,18.688,18.46,18.576,753989,0
2012-12-05,18.586,18.717,18.426,18.586,551793,0
2012-12-06,18.484,18.727,18.47,18.727,592365,0
2012-12-07,18.82,18.838,18.537,18.669,607694,0
2012-12-10,18.717,19.045,18.621,19.035,742698,0
2012-12-11,19.126,19.326,19.035,19.174,1074017,0
2012-12-12,19.203,19.426,19.092,19.126,581861,0
2012-12-13,19.117,19.183,19.015,19.136,828452,0
2012-12-14,19.064,19.246,19.015,19.045,690989,0
2012-12-17,19.126,19.203,18.921,19.108,620504,0
2012-12-18,19.055,19.979,19.055,19.961,1380341,0
2012-12-19,20.005,20.288,19.904,20.166,1502934,0
2012-12-20,20.708,20.847,20.386,20.484,2090102,0
2012-12-21,20.268,20.493,19.848,20.484,1592112,0
2012-12-24,20.475,20.475,20.093,20.438,259396,0
2012-12-26,20.428,20.681,20.345,20.643,1204560,0
2012-12-27,20.681,20.817,20.493,20.764,931103,0
2012-12-28,20.681,20.755,20.531,20.662,906012,0
2012-12-31,20.4,20.887,20.4,20.872,1131557,0
2013-01-02,21.55,22.046,21.428,21.944,1502529,0
2013-01-03,21.944,22.476,21.747,22.317,1329023,0
2013-01-04,22.394,22.394,22,22.094,932231,0
2013-01-07,22.018,22.15,21.775,22,1559216,0
2013-01-08,21.924,22.018,21.664,21.831,1301237,0
2013-01-09,21.831,22.018,21.802,21.906,629455,0
2013-01-10,22.046,22.094,21.737,21.792,1017842,0
2013-01-11,21.615,21.906,21.578,21.625,754835,0
2013-01-14,21.578,21.635,21.468,21.588,962179,0
2013-01-15,21.533,22.074,21.383,22.046,1246606,0
2013-01-16,21.961,22.084,21.868,21.878,659686,0
2013-01-17,21.915,22.112,21.868,21.953,674483,0
2013-01-18,22.01,22.297,21.944,22.297,851018,0
2013-01-22,22.278,22.569,22.23,22.539,874864,0
2013-01-23,22.505,22.665,22.234,22.317,1082655,0
2013-01-24,22.122,22.637,22.122,22.569,909223,0
2013-01-25,22.685,22.766,22.522,22.627,875467,0
2013-01-28,22.637,22.646,22.403,22.617,644266,0
2013-01-29,22.637,22.72,22.447,22.712,960138,0
2013-01-30,22.675,22.945,22.656,22.693,1007583,0
2013-01-31,22.712,22.774,22.214,22.234,1823058,0
2013-02-01,22.457,22.457,22.018,22.094,1559162,0
2013-02-04,22.064,22.204,21.737,21.802,1404279,0
2013-02-05,22.01,22.476,21.896,22.288,888717,0
2013-02-06,22.159,22.278,22.055,22.15,834501,0
2013-02-07,22.102,24.421,22.036,24.347,3213473,0
2013-02-08,24.329,25.03,24.163,24.786,2656738,0
2013-02-11,24.758,24.892,24.478,24.768,952431,0
2013-02-12,24.768,25.104,24.768,24.964,1250073,0
2013-02-13,25.001,25.291,25.001,25.255,1003210,0
2013-02-14,25.198,25.3,25.029,25.057,1112679,0
2013-02-15,25.057,25.227,24.7,25.093,1058369,0
2013-02-19,25.152,25.49,25.123,25.31,1366019,0
2013-02-20,25.291,25.403,24.971,25.019,878783,0
2013-02-21,24.88,24.971,24.091,24.344,2042987,0
2013-02-22,24.475,24.9,24.352,24.813,711735,0
2013-02-25,24.909,24.919,24.352,24.362,1018642,0
2013-02-26,24.503,24.655,24.344,24.551,1128452,0
2013-02-27,24.551,24.919,24.438,24.822,612246,0
2013-02-28,24.861,25.052,24.7,24.709,754518,0
2013-03-01,24.618,24.766,24.298,24.598,1071505,0
2013-03-04,24.598,24.68,24.283,24.465,697676,0
2013-03-05,24.561,24.842,24.335,24.709,1021204,0
2013-03-06,24.747,24.813,24.531,24.747,1298427,0
2013-03-07,24.813,25.103,24.794,25.019,858374,0
2013-03-08,25.152,25.282,24.861,25.265,1109847,0
2013-03-11,25.218,25.218,24.785,24.87,1014143,0
2013-03-12,24.785,24.937,24.685,24.813,644376,0
2013-03-13,24.861,24.909,24.671,24.671,1445643,0
2013-03-14,24.794,25.038,24.579,24.579,2069302,0
2013-03-15,24.579,24.813,24.336,24.4,3710628,0
2013-03-18,24.27,24.522,24.025,24.307,1734038,0
2013-03-19,24.372,24.465,24.082,24.382,1268239,0
2013-03-20,24.465,24.627,24.382,24.438,1513657,0
2013-03-21,24.166,24.531,24.166,24.307,1223305,0
2013-03-22,24.41,24.531,24.062,24.222,1731835,0
2013-03-25,24.298,24.457,24.006,24.043,1341605,0
2013-03-26,24.203,24.307,23.977,24.185,1615659,0
2013-03-27,24.091,24.227,23.875,24.157,1449601,0
2013-03-28,24.203,24.493,24.082,24.41,2499534,0
2013-04-01,24.4,24.493,24.203,24.213,978730,0
2013-04-02,24.335,24.447,24.11,24.157,787118,0
2013-04-03,24.147,24.391,24.087,24.147,1092843,0
2013-04-04,24.222,24.428,24.147,24.307,744776,0
2013-04-05,24.043,24.052,23.78,24.006,956516,0
2013-04-08,23.986,24.124,23.913,24.062,853785,0
2013-04-09,24.11,24.195,23.96,24.1,715384,0
2013-04-10,24.119,24.493,24.119,24.4,1252434,0
2013-04-11,24.457,24.627,24.124,24.41,2042369,0
2013-04-12,24.362,24.372,23.894,24.043,1441344,0
2013-04-15,23.913,23.986,23.246,23.256,2253594,0
2013-04-16,23.349,23.395,23.003,23.113,1277805,0
2013-04-17,22.929,23.012,22.454,22.559,968488,0
2013-04-18,22.656,22.693,22.111,22.268,1062162,0
2013-04-19,22.297,22.327,21.894,22.083,1794899,0
2013-04-22,22.102,22.505,22.102,22.486,2535066,0
2013-04-23,22.55,22.812,22.447,22.646,1633597,0
2013-04-24,22.656,22.739,22.398,22.686,2109999,0
2013-04-25,22.73,23.039,22.618,22.956,1504189,0
2013-04-26,22.569,22.929,21.585,22.287,2663434,0
2013-04-29,22.628,22.776,22.438,22.666,1975632,0
2013-04-30,22.618,22.87,22.486,22.812,1775548,0
2013-05-01,22.776,22.803,22.608,22.618,1033275,0
2013-05-02,22.598,22.832,22.522,22.712,1390304,0
2013-05-03,22.812,22.995,22.776,22.947,1117896,0
2013-05-06,22.966,23.171,22.899,22.966,992018,0
2013-05-07,23.012,23.256,22.947,23.19,793576,0
2013-05-08,23.104,23.219,23.049,23.19,833015,0
2013-05-09,23.209,23.284,23.077,23.151,1040648,0
2013-05-10,23.219,23.331,23.104,23.312,720133,0
2013-05-13,23.237,23.312,22.995,23.039,709489,0
2013-05-14,23.067,23.19,22.995,23.151,1763642,0
2013-05-15,23.19,23.322,23.086,23.265,1782558,0
2013-05-16,23.237,23.577,23.066,23.294,1309545,0
2013-05-17,23.313,23.453,23.002,23.396,1012221,0
2013-05-20,23.377,23.604,23.266,23.322,1347835,0
2013-05-21,23.368,23.368,23.028,23.086,1324166,0
2013-05-22,23.048,23.112,22.684,22.849,2129454,0
2013-05-23,22.728,22.898,22.625,22.83,1108452,0
2013-05-24,22.674,22.765,22.537,22.747,1704458,0
2013-05-28,23.011,23.237,22.898,23.237,1869120,0
2013-05-29,23.086,23.171,22.907,23.076,1512230,0
2013-05-30,23.038,23.266,22.975,23.086,1484280,0
2013-05-31,22.962,23.178,22.845,22.943,1138677,0
2013-06-03,22.955,23.567,22.527,22.615,1365155,0
2013-06-04,22.635,22.907,22.557,22.71,1212048,0
2013-06-05,22.595,22.738,22.532,22.567,1162979,0
2013-06-06,22.595,22.738,22.572,22.738,1434521,0
2013-06-07,22.859,23.043,22.765,22.985,2128910,0
2013-06-10,23.057,23.104,22.825,22.946,1730326,0
2013-06-11,22.615,22.869,22.502,22.692,823379,0
2013-06-12,22.849,22.917,22.333,22.333,916939,0
2013-06-13,22.371,22.801,22.209,22.738,885695,0
2013-06-14,22.719,23.038,22.719,23.019,1758265,0
2013-06-17,23.548,23.548,23.112,23.5,1599780,0
2013-06-18,24.197,25.188,24.197,24.945,2956294,0
2013-06-19,25.044,25.054,24.677,24.724,1570146,0
2013-06-20,24.488,24.508,23.975,24.093,1388464,0
2013-06-21,24.226,24.302,24.037,24.234,2010429,0
2013-06-24,24.188,24.188,23.916,23.979,1794884,0
2013-06-25,24.141,24.302,23.979,24.244,1674372,0
2013-06-26,24.423,24.767,24.348,24.651,1068351,0
2013-06-27,25.159,25.317,24.943,25.234,826053,0
2013-06-28,25.026,25.584,24.997,25.402,1931501,0
2013-07-01,25.6,25.876,25.469,25.771,1316820,0
2013-07-02,25.762,26.034,25.569,25.665,1383319,0
2013-07-03,25.6,26.025,25.554,25.876,555903,0
2013-07-05,25.937,26.371,25.903,26.287,904728,0
2013-07-08,26.525,26.835,26.354,26.826,1415219,0
2013-07-09,26.917,27.279,26.917,27.107,1522650,0
2013-07-10,27.053,27.239,26.889,27.21,810885,0
2013-07-11,27.36,27.513,27.22,27.428,635012,0
2013-07-12,27.279,27.569,27.154,27.495,603027,0
2013-07-15,27.542,27.86,27.513,27.652,692805,0
2013-07-16,27.759,27.833,27.326,27.352,741534,0
2013-07-17,27.532,27.589,27.343,27.456,577761,0
2013-07-18,27.456,27.532,27.22,27.352,810251,0
2013-07-19,27.379,27.379,27.015,27.289,1088968,0
2013-07-22,27.418,27.495,27.21,27.389,813573,0
2013-07-23,27.505,27.551,27.299,27.316,813703,0
2013-07-24,27.485,27.579,27.269,27.399,856022,0
2013-07-25,28.209,30.404,27.135,30.056,3807178,0
2013-07-26,29.349,30.883,28.886,30.553,2994832,0
2013-07-29,29.915,30.716,29.197,30.038,2292975,0
2013-07-30,29.887,30.701,29.669,30.244,1650197,0
2013-07-31,30.319,30.912,30.262,30.582,1494011,0
2013-08-01,30.864,31.036,30.621,30.912,1397603,0
2013-08-02,30.951,31.845,30.864,31.79,1705890,0
2013-08-05,31.599,31.79,31.118,31.234,2166559,0
2013-08-06,31.214,31.392,30.951,31.118,1212617,0
2013-08-07,31.1,31.214,30.799,30.97,807345,0
2013-08-08,31.081,31.157,30.668,30.754,1141517,0
2013-08-09,30.791,31.3,30.625,31.073,1150741,0
2013-08-12,30.951,31.429,30.941,31.254,767376,0
2013-08-13,31.254,31.392,30.97,31.273,582113,0
2013-08-14,31.118,31.282,30.941,31,655211,0
2013-08-15,30.696,31.082,30.346,30.402,827843,0
2013-08-16,30.261,30.845,30.224,30.412,1228513,0
2013-08-19,30.469,30.61,30.167,30.186,911084,0
2013-08-20,30.374,30.527,29.959,30.308,938477,0
2013-08-21,30.27,30.6,30.196,30.421,935037,0
2013-08-22,30.451,31.148,30.441,31.11,588996,0
2013-08-23,31.167,31.245,30.46,30.518,704049,0
2013-08-26,30.518,30.753,30.299,30.552,856676,0
2013-08-27,30.224,30.29,29.535,29.591,611850,0
2013-08-28,29.637,29.874,29.515,29.76,536197,0
2013-08-29,29.724,30.251,29.582,30.006,548624,0
2013-08-30,30.026,30.026,29.525,29.545,970204,0
2013-09-03,29.959,30.167,29.373,29.582,897046,0
2013-09-04,29.627,30.177,29.535,30.138,803791,0
2013-09-05,30.09,30.412,29.996,30.147,531373,0
2013-09-06,30.27,30.327,29.675,29.931,693333,0
2013-09-09,30.071,30.374,29.894,30.243,787619,0
2013-09-10,30.412,30.61,30.355,30.59,1272724,0
2013-09-11,30.518,30.773,30.392,30.518,640458,0
2013-09-12,30.508,30.508,30.09,30.109,636845,0
2013-09-13,30.186,30.251,29.911,30.081,576509,0
2013-09-16,30.562,30.562,29.835,30.119,1436361,0
2013-09-17,30.27,30.299,29.884,30.09,1273892,0
2013-09-18,30.026,30.196,29.779,30.138,1444585,0
2013-09-19,30.224,30.527,30.026,30.365,795179,0
2013-09-20,30.336,30.499,29.808,29.835,1333758,0
2013-09-23,29.835,30.234,29.354,29.439,719324,0
2013-09-24,29.515,30.006,29.301,29.826,1009877,0
2013-09-25,29.789,29.94,29.439,29.449,663116,0
2013-09-26,29.591,30.128,29.457,29.733,705575,0
2013-09-27,29.545,29.741,29.449,29.582,413879,0
2013-09-30,29.392,29.845,29.212,29.657,963798,0
2013-10-01,29.545,29.95,29.335,29.902,865154,0
2013-10-02,29.666,29.959,29.545,29.94,559795,0
2013-10-03,29.77,30.581,29.76,30.562,2138003,0
2013-10-04,30.562,30.725,30.29,30.61,822677,0
2013-10-07,30.243,30.571,29.968,30.336,619795,0
2013-10-08,30.355,30.412,29.911,30.026,917013,0
2013-10-09,29.977,30.109,29.657,29.902,827545,0
2013-10-10,30.205,30.543,29.911,30.412,830194,0
2013-10-11,30.299,30.864,30.081,30.855,605732,0
2013-10-14,31.128,31.356,30.562,31.328,772066,0
2013-10-15,28.752,29.09,26.955,27.004,8823919,0
2013-10-16,26.915,27.014,26.36,26.795,2874363,0
2013-10-17,26.75,27.418,26.632,27.379,2229908,0
2013-10-18,27.466,27.816,27.19,27.798,1190537,0
2013-10-21,27.834,27.975,27.163,27.298,1146132,0
2013-10-22,27.342,27.779,27.342,27.418,1470229,0
2013-10-23,27.342,27.438,26.945,27.182,1009659,0
2013-10-24,27.182,27.476,26.495,27.068,1163817,0
2013-10-25,26.995,27.143,26.614,26.955,1540216,0
2013-10-28,26.955,27.068,26.531,26.604,1075936,0
2013-10-29,26.731,27.014,26.604,27.004,1057408,0
2013-10-30,27.115,27.143,26.833,26.945,780960,0
2013-10-31,27.051,27.209,26.833,26.895,1056650,0
2013-11-01,26.895,27.209,26.671,26.804,1022468,0
2013-11-04,26.925,27.043,26.741,26.895,736384,0
2013-11-05,26.787,27.173,26.587,26.995,871684,0
2013-11-06,27.034,27.061,26.671,26.787,793136,0
2013-11-07,26.887,27.316,26.622,26.651,1213908,0
2013-11-08,26.681,27.476,26.642,27.448,879214,0
2013-11-11,27.494,27.816,27.388,27.643,1131313,0
2013-11-12,27.542,27.807,27.342,27.428,687112,0
2013-11-13,27.342,27.879,27.288,27.879,524512,0
2013-11-14,27.909,27.966,27.596,27.957,496113,0
2013-11-15,27.918,27.976,27.778,27.976,1002780,0
2013-11-18,28.014,28.136,27.834,27.842,874953,0
2013-11-19,27.788,27.842,27.615,27.633,1251785,0
2013-11-20,27.672,27.816,27.531,27.55,547728,0
2013-11-21,27.711,28.08,27.711,28.044,906513,0
2013-11-22,28.044,28.327,27.869,28.174,495480,0
2013-11-25,28.212,28.353,28.062,28.155,518279,0
2013-11-26,28.222,28.401,28.08,28.29,659935,0
2013-11-27,28.421,28.421,28.108,28.203,477112,0
2013-11-29,28.194,28.344,28.062,28.108,335003,0
2013-12-02,28.053,28.053,27.778,27.807,742374,0
2013-12-03,28.421,28.421,27.918,28.014,1538580,0
2013-12-04,27.909,28.126,27.839,27.86,1162620,0
2013-12-05,27.759,27.879,27.455,27.512,988169,0
2013-12-06,27.749,27.909,27.578,27.834,667536,0
2013-12-09,27.909,28.034,27.416,27.455,746701,0
2013-12-10,27.426,27.624,27.368,27.512,863341,0
2013-12-11,27.493,27.711,27.031,27.086,737940,0
2013-12-12,27.059,27.35,26.893,27.266,809508,0
2013-12-13,27.341,27.416,27.059,27.189,887723,0
2013-12-16,27.276,27.358,26.801,26.962,1297912,0
2013-12-17,26.857,27.286,26.554,27.207,965144,0
2013-12-18,27.286,27.305,26.801,27.256,1042680,0
2013-12-19,27.179,27.276,27.041,27.16,618133,0
2013-12-20,27.286,27.633,27.021,27.605,1806211,0
2013-12-23,27.834,28.317,27.692,28.014,610851,0
2013-12-24,27.966,28.194,27.879,27.928,202447,0
2013-12-26,27.947,28.29,27.947,28.108,484184,0
2013-12-27,28.117,28.298,28.071,28.194,324690,0
2013-12-30,28.155,28.222,28.098,28.184,380529,0
2013-12-31,28.222,28.545,28.174,28.516,516802,0
2014-01-02,28.344,28.431,27.541,27.578,824839,0
2014-01-03,27.55,27.662,27.296,27.493,771122,0
2014-01-06,27.503,27.588,27.341,27.474,724217,0
2014-01-07,27.522,30.144,27.407,30.135,3455738,0
2014-01-08,30.382,31.955,30.288,31.168,4755708,0
2014-01-09,31.274,31.586,30.734,30.79,1919426,0
2014-01-10,30.893,30.94,30.4,30.599,1755602,0
2014-01-13,30.599,31.036,30.458,30.752,1398192,0
2014-01-14,30.932,30.97,30.686,30.808,1565391,0
2014-01-15,30.922,32.181,30.752,31.491,1496527,0
2014-01-16,31.376,31.603,31.168,31.491,890045,0
2014-01-17,31.511,31.974,31.376,31.679,1106119,0
2014-01-21,31.869,32.097,31.568,32.087,995392,0
2014-01-22,32.06,32.391,31.823,32.372,812675,0
2014-01-23,32.21,32.325,32.03,32.21,1501216,0
2014-01-24,32.021,32.134,30.883,30.95,1187962,0
2014-01-27,31.091,31.313,30.656,30.782,980083,0
2014-01-28,30.98,31.029,30.734,30.97,553370,0
2014-01-29,30.646,30.912,30.096,30.487,1077618,0
2014-01-30,30.724,31.119,30.619,31.046,661201,0
2014-01-31,30.551,30.734,30.013,30.053,1643820,0
2014-02-03,30.164,30.306,29.121,29.129,1467953,0
2014-02-04,29.246,29.614,28.923,29.54,973065,0
2014-02-05,29.339,29.55,28.961,29.33,749562,0
2014-02-06,29.33,30.526,29.019,30.497,1808434,0
2014-02-07,29.55,29.908,28.071,29.093,3140435,0
2014-02-10,29.349,29.444,28.764,28.874,1236289,0
2014-02-11,28.864,29.813,28.773,29.491,1596682,0
2014-02-12,29.471,29.729,29.339,29.471,1068953,0
2014-02-13,29.169,29.611,29.159,29.322,1274358,0
2014-02-14,29.349,29.492,29.018,29.358,1448469,0
2014-02-18,29.168,29.91,29.168,29.863,1682216,0
2014-02-19,29.768,30.053,29.462,29.634,1068677,0
2014-02-20,29.682,30.827,29.654,30.555,1377076,0
2014-02-21,30.651,31.28,30.443,31.164,1274094,0
2014-02-24,31.232,31.488,31.025,31.363,1245258,0
2014-02-25,31.363,31.402,31.052,31.192,1247940,0
2014-02-26,31.145,31.887,31.145,31.659,1367044,0
2014-02-27,31.556,31.649,31.34,31.546,975329,0
2014-02-28,31.566,32.582,31.439,32.447,1611831,0
2014-03-03,32.21,32.59,31.906,32.524,2085238,0
2014-03-04,32.847,33.447,32.77,32.981,2457097,0
2014-03-05,33.028,33.587,32.794,33.266,2240887,0
2014-03-06,33.246,33.687,33.219,33.474,1451204,0
2014-03-07,33.532,33.561,33.209,33.437,982076,0
2014-03-10,33.378,33.476,33.2,33.398,1310290,0
2014-03-11,33.408,33.447,32.962,33.171,2474649,0
2014-03-12,33.036,33.209,32.724,33.142,984740,0
2014-03-13,33.266,33.34,32.476,32.577,1684118,0
2014-03-14,32.59,32.842,32.41,32.438,1274704,0
2014-03-17,32.619,32.924,32.457,32.638,904129,0
2014-03-18,32.676,33.2,32.505,32.895,1009012,0
2014-03-19,32.905,33.246,32.534,32.686,738752,0
2014-03-20,32.59,32.943,32.391,32.933,615892,0
2014-03-21,33.322,33.887,32.895,33.437,2021534,0
2014-03-24,33.484,33.636,33.286,33.447,1443222,0
2014-03-25,33.571,33.713,33.256,33.457,1134555,0
2014-03-26,33.596,33.704,33.151,33.276,855710,0
2014-03-27,33.171,33.304,32.809,33.046,1540432,0
2014-03-28,33.171,33.587,33.046,33.503,651981,0
2014-03-31,33.645,34.255,33.428,34.217,1425369,0
2014-04-01,34.309,34.967,34.217,34.91,1061376,0
2014-04-02,35.003,35.119,34.633,34.977,1658128,0
2014-04-03,34.995,35.252,34.805,35.167,1714856,0
2014-04-04,35.298,35.5,34.613,34.747,2211088,0
2014-04-07,34.862,34.862,33.571,33.704,1279634,0
2014-04-08,33.626,33.818,32.962,33.171,2452116,0
2014-04-09,33.266,33.818,33.228,33.749,1041156,0
2014-04-10,33.808,33.942,32.609,32.76,1042470,0
2014-04-11,32.343,32.77,32.286,32.554,1185822,0
2014-04-14,32.837,33.028,32.505,32.837,762595,0
2014-04-15,32.981,33.587,32.676,33.358,1112118,0
2014-04-16,33.532,33.684,33.266,33.58,718629,0
2014-04-17,33.542,34.101,33.447,33.932,1298635,0
2014-04-21,34.263,34.653,34.015,34.568,1149170,0
2014-04-22,34.291,35.405,34.291,35.385,1761053,0
2014-04-23,35.385,35.385,34.872,35.023,1737804,0
2014-04-24,35.424,35.565,34.92,35.346,2013651,0
2014-04-25,34.719,35.176,33.266,33.313,2527260,0
2014-04-28,32.809,33.378,31.983,32.259,2863370,0
2014-04-29,32.438,32.438,31.924,32.181,1028098,0
2014-04-30,32.029,32.514,32.029,32.352,1092051,0
2014-05-01,32.41,32.981,32.343,32.847,1009887,0
2014-05-02,32.78,33.408,32.695,33.295,1007426,0
2014-05-05,33.151,33.552,33.009,33.065,1116006,0
2014-05-06,32.943,33.028,32.544,32.686,644990,0
2014-05-07,32.715,33.142,31.906,32.069,1585660,0
2014-05-08,31.954,32.628,31.924,32.21,995152,0
2014-05-09,32.2,32.495,31.906,32.457,879204,0
2014-05-12,32.619,32.952,32.316,32.8,743649,0
2014-05-13,32.8,32.829,32.333,32.447,464302,0
2014-05-14,32.41,32.438,31.954,31.983,484164,0
2014-05-15,32.143,32.162,31.449,31.802,822007,0
2014-05-16,31.822,31.934,31.555,31.859,629451,0
2014-05-19,31.831,32.44,31.735,32.154,702260,0
2014-05-20,32.318,32.318,31.839,31.924,445780,0
2014-05-21,31.993,32.412,31.915,32.221,501917,0
2014-05-22,32.211,32.564,31.944,32.536,772823,0
2014-05-23,32.564,32.832,32.308,32.773,646691,0
2014-05-27,32.84,33.299,32.66,33.136,670750,0
2014-05-28,33.079,33.353,32.758,33.317,794501,0
2014-05-29,33.308,33.498,33.059,33.308,664311,0
2014-05-30,33.271,33.353,32.753,33.281,1109735,0
2014-06-02,33.222,33.353,32.812,33.194,964596,0
2014-06-03,33.106,33.518,32.994,33.194,412646,0
2014-06-04,33.136,33.469,32.976,33.271,356735,0
2014-06-05,33.363,33.68,33.185,33.67,584744,0
2014-06-06,33.735,34.224,33.7,34.089,533259,0
2014-06-09,34.243,34.662,34.098,34.442,678927,0
2014-06-10,34.289,34.327,34.051,34.271,728105,0
2014-06-11,34.253,34.35,34.08,34.186,373095,0
2014-06-12,34.118,34.271,33.718,33.966,713840,0
2014-06-13,34.128,34.176,33.789,34.089,663418,0
2014-06-16,34.108,34.279,33.899,33.958,316055,0
2014-06-17,33.869,34.327,33.774,34.215,321649,0
2014-06-18,34.224,34.299,33.765,34.08,529016,0
2014-06-19,34.243,34.243,33.313,33.861,590205,0
2014-06-20,33.899,34.253,33.765,33.765,860870,0
2014-06-23,33.869,33.929,33.523,33.641,361196,0
2014-06-24,33.66,33.824,33.031,33.079,633852,0
2014-06-25,32.956,33.251,32.753,32.908,788307,0
2014-06-26,33.031,33.134,32.763,32.768,681134,0
2014-06-27,32.641,32.903,32.488,32.798,739421,0
2014-06-30,32.727,33.213,32.708,33.106,621412,0
2014-07-01,33.261,33.469,33.079,33.363,720046,0
2014-07-02,33.363,33.46,33.232,33.299,509292,0
2014-07-03,33.336,33.641,33.194,33.498,834596,0
2014-07-07,33.452,33.641,33.29,33.363,824112,0
2014-07-08,33.363,33.479,32.67,32.689,931679,0
2014-07-09,32.773,33.049,32.449,32.561,671520,0
2014-07-10,32.06,32.531,31.984,32.318,575459,0
2014-07-11,32.079,32.364,31.984,32.106,378777,0
2014-07-14,32.201,32.393,31.839,31.993,713111,0
2014-07-15,31.382,32.516,31.382,32.04,614380,0
2014-07-16,32.126,32.159,31.635,31.745,501980,0
2014-07-17,31.525,31.715,30.983,31.013,1264621,0
2014-07-18,31.372,32.459,31.123,31.954,1612305,0
2014-07-21,31.725,32.288,31.715,32.06,533529,0
2014-07-22,32.231,32.698,32.231,32.622,661628,0
2014-07-23,32.689,33.049,32.25,32.516,739581,0
2014-07-24,32.689,33.622,32.431,32.985,1223067,0
2014-07-25,32.888,33.087,32.622,33.012,1410929,0
2014-07-28,33.031,33.106,32.868,32.966,1928220,0
2014-07-29,32.994,33.136,32.602,32.689,1252900,0
2014-07-30,32.812,33.079,32.641,32.832,629295,0
2014-07-31,32.488,32.888,31.696,31.725,681094,0
2014-08-01,31.401,31.705,31.19,31.438,758436,0
2014-08-04,31.555,31.831,31.478,31.773,759349,0
2014-08-05,31.61,32.06,31.565,31.783,508261,0
2014-08-06,31.61,32.25,31.583,32.03,860412,0
2014-08-07,32.211,32.241,31.882,31.887,740417,0
2014-08-08,31.924,32.173,31.61,32.154,599622,0
2014-08-11,32.318,32.564,32.135,32.163,499961,0
2014-08-12,32.012,32.269,31.831,31.984,309134,0
2014-08-13,31.924,32.402,31.887,32.388,460671,0
2014-08-14,32.459,32.526,32.07,32.187,327296,0
2014-08-15,32.318,32.479,31.792,32.079,581229,0
2014-08-18,32.269,32.583,32.25,32.498,485727,0
2014-08-19,32.489,32.747,32.365,32.498,660613,0
2014-08-20,32.365,32.642,32.318,32.507,770230,0
2014-08-21,32.547,32.671,32.355,32.384,836720,0
2014-08-22,32.26,32.441,32.03,32.087,1043125,0
2014-08-25,32.355,32.632,32.269,32.432,660936,0
2014-08-26,32.46,32.603,32.403,32.498,1175465,0
2014-08-27,32.498,32.593,32.26,32.298,344467,0
2014-08-28,31.953,32.278,31.923,32.182,267824,0
2014-08-29,32.308,32.384,32.144,32.308,405970,0
2014-09-02,32.318,32.517,32.154,32.269,510323,0
2014-09-03,32.46,32.537,32.221,32.308,967770,0
2014-09-04,32.327,32.507,32.097,32.144,384189,0
2014-09-05,32.06,32.236,31.867,31.973,507963,0
2014-09-08,31.858,31.973,31.647,31.963,530144,0
2014-09-09,31.877,32.06,31.811,31.858,1090930,0
2014-09-10,31.724,32.173,31.724,32.154,707672,0
2014-09-11,32.002,32.26,31.886,32.116,539313,0
2014-09-12,32.126,32.126,31.647,31.968,721815,0
2014-09-15,31.848,31.978,31.485,31.704,434264,0
2014-09-16,31.533,31.763,31.485,31.695,500015,0
2014-09-17,31.695,32.163,31.563,31.953,440602,0
2014-09-18,32.07,32.154,31.963,32.05,467085,0
2014-09-19,32.211,32.211,31.407,31.582,1096911,0
2014-09-22,31.417,31.476,31.173,31.197,666940,0
2014-09-23,31.159,31.276,30.711,30.77,514554,0
2014-09-24,30.78,30.949,30.604,30.9,459819,0
2014-09-25,30.92,31.043,30.327,30.332,530727,0
2014-09-26,30.444,30.502,30.205,30.28,431867,0
2014-09-29,29.983,30.414,29.869,30.28,393436,0
2014-09-30,30.299,30.394,29.831,29.964,573930,0
2014-10-01,29.821,29.917,29.18,29.268,708441,0
2014-10-02,29.161,29.546,28.808,29.4,830899,0
2014-10-03,29.583,29.813,29.141,29.312,800339,0
2014-10-06,29.467,29.612,29.102,29.249,516173,0
2014-10-07,29.19,29.19,28.405,28.415,601964,0
2014-10-08,28.338,28.615,27.86,28.503,1188335,0
2014-10-09,28.493,28.655,27.757,27.899,816247,0
2014-10-10,27.851,27.937,27.313,27.372,939239,0
2014-10-13,27.421,27.548,27.077,27.114,790029,0
2014-10-14,27.381,27.796,27.29,27.513,1015390,0
2014-10-15,27.221,28.331,27.191,28.045,1596488,0
2014-10-16,27.63,28.206,27.077,27.918,1444297,0
2014-10-17,28.053,28.081,27.538,27.776,1386189,0
2014-10-20,27.659,27.937,27.45,27.913,1000560,0
2014-10-21,28.137,28.551,27.833,28.493,1231402,0
2014-10-22,28.522,28.752,28.206,28.224,662989,0
2014-10-23,28.522,28.971,28.348,28.79,1007104,0
2014-10-24,29.726,30.91,29.4,30.633,1948471,0
2014-10-27,31.056,31.056,30.539,30.642,1168226,0
2014-10-28,30.711,31.227,30.672,31.083,838308,0
2014-10-29,31.074,31.247,30.642,31.14,627311,0
2014-10-30,30.9,31.637,30.843,31.495,622518,0
2014-10-31,31.877,32.154,31.598,32.06,956672,0
2014-11-03,32.126,32.308,32.03,32.288,768871,0
2014-11-04,32.192,32.814,32.126,32.345,741823,0
2014-11-05,32.45,32.671,32.231,32.552,481569,0
2014-11-06,32.613,32.89,32.47,32.814,680480,0
2014-11-07,32.842,32.88,32.221,32.298,685734,0
2014-11-10,32.182,32.308,31.714,31.754,1080447,0
2014-11-11,31.896,31.896,31.505,31.543,754379,0
2014-11-12,31.466,31.792,31.456,31.533,841000,0
2014-11-13,31.305,31.675,30.989,31.019,928940,0
2014-11-14,30.979,31.306,30.788,30.842,766401,0
2014-11-17,30.852,31.032,30.72,30.852,755791,0
2014-11-18,30.824,31.036,30.613,30.661,545767,0
2014-11-19,30.641,30.74,30.364,30.52,449273,0
2014-11-20,30.334,30.529,30.173,30.207,623960,0
2014-11-21,30.452,30.681,30.168,30.221,747190,0
2014-11-24,30.344,30.51,30.143,30.334,851773,0
2014-11-25,30.52,30.691,30.278,30.529,1666704,0
2014-11-26,30.529,30.603,30.249,30.48,743166,0
2014-11-28,30.574,30.661,30.374,30.432,346921,0
2014-12-01,30.249,30.364,29.673,29.697,676626,0
2014-12-02,29.75,29.875,29.561,29.78,1004392,0
2014-12-03,29.8,30.49,29.702,30.057,2065616,0
2014-12-04,29.99,31.315,29.962,30.268,1419593,0
2014-12-05,30.268,30.686,30.202,30.545,732824,0
2014-12-08,30.432,30.759,30.095,30.153,916585,0
2014-12-09,31.029,31.639,30.461,31.38,2103489,0
2014-12-10,31.258,31.306,30.759,30.824,1404679,0
2014-12-11,31.029,31.418,30.613,31.056,1263769,0
2014-12-12,30.824,31.059,30.623,30.632,1169364,0
2014-12-15,30.691,30.812,30.202,30.452,891788,0
2014-12-16,30.354,30.93,30.207,30.221,804073,0
2014-12-17,30.259,31.083,29.926,31.046,964865,0
2014-12-18,31.545,31.726,31.019,31.726,722344,0
2014-12-19,31.784,32.312,31.746,32.053,2855155,0
2014-12-22,31.956,32.177,31.899,32.09,462930,0
2014-12-23,32.235,32.532,31.99,32.023,673798,0
2014-12-24,32.033,32.1,31.756,31.976,169847,0
2014-12-26,32.004,32.195,31.926,31.956,239130,0
2014-12-29,31.746,31.917,31.659,31.687,377591,0
2014-12-30,31.667,31.736,31.447,31.507,335756,0
2014-12-31,31.677,31.879,30.969,30.989,444052,0
2015-01-02,31.056,31.169,30.49,30.871,605101,0
2015-01-05,30.71,30.74,29.999,30.192,925593,0
2015-01-06,30.202,30.423,29.223,29.395,856858,0
2015-01-07,29.655,29.712,29.405,29.635,894090,0
2015-01-08,29.943,30.076,29.635,29.971,848290,0
2015-01-09,29.98,30.115,29.625,29.655,585952,0
2015-01-12,29.541,29.625,29.061,29.193,600359,0
2015-01-13,29.32,29.551,28.755,29.004,920297,0
2015-01-14,28.514,29.013,28.514,28.906,650275,0
2015-01-15,28.994,29.071,28.562,28.58,648896,0
2015-01-16,28.524,28.906,28.524,28.783,1012156,0
2015-01-20,28.802,29.116,28.339,28.916,1276875,0
2015-01-21,28.821,29.193,28.514,29.071,583660,0
2015-01-22,29.193,29.77,28.839,29.635,693051,0
2015-01-23,29.472,29.692,29.395,29.597,492906,0
2015-01-26,29.578,29.827,29.272,29.8,540057,0
2015-01-27,29.453,30.057,29.346,30.029,1001185,0
2015-01-28,30.105,30.298,29.272,29.292,675933,0
2015-01-29,29.203,29.328,28.745,29.267,518847,0
2015-01-30,28.906,29.328,28.735,28.964,1174478,0
2015-02-02,29.033,29.213,28.485,29.145,564910,0
2015-02-03,29.511,29.962,29.443,29.923,467074,0
2015-02-04,29.913,30.364,29.857,29.913,897065,0
2015-02-05,29.99,30.623,29.99,30.5,784164,0
2015-02-06,30.833,32.791,30.788,32.58,1585812,0
2015-02-09,32.484,33.049,32.158,32.225,979707,0
2015-02-10,31.966,32.407,31.487,31.917,963277,0
2015-02-11,31.814,32.053,31.333,31.4,744955,0
2015-02-12,31.467,31.908,31.408,31.879,737713,0
2015-02-13,31.917,32.302,31.62,31.659,591383,0
2015-02-17,31.593,31.639,30.91,31.169,1297252,0
2015-02-18,31.159,31.371,30.938,30.968,582373,0
2015-02-19,30.841,31.065,30.563,30.659,667142,0
2015-02-20,30.572,30.978,30.429,30.909,634236,0
2015-02-23,30.948,30.978,30.601,30.885,595451,0
2015-02-24,30.948,31.083,30.778,30.938,772690,0
2015-02-25,30.938,31.14,30.832,31.046,742586,0
2015-02-26,31.178,31.178,30.841,30.968,439478,0
2015-02-27,30.968,31.178,30.929,31.065,582624,0
2015-03-02,31.036,31.602,31.028,31.584,692900,0
2015-03-03,31.488,31.651,31.208,31.498,799933,0
2015-03-04,31.458,31.593,30.498,30.591,787670,0
2015-03-05,30.159,30.787,30.149,30.748,591585,0
2015-03-06,30.488,30.804,30.361,30.478,596156,0
2015-03-09,30.313,30.778,30.313,30.669,388431,0
2015-03-10,30.295,30.468,29.861,30.091,778422,0
2015-03-11,30.111,30.247,29.841,29.949,449325,0
2015-03-12,30.015,30.361,29.87,30.322,500969,0
2015-03-13,30.179,30.351,29.805,30.025,348944,0
2015-03-16,30.111,31.074,30.072,31.065,920575,0
2015-03-17,30.899,30.899,30.621,30.738,506581,0
2015-03-18,29.986,30.498,29.563,30.322,1128611,0
2015-03-19,30.303,30.478,29.949,30.082,566956,0
2015-03-20,30.179,30.708,30.179,30.621,959337,0
2015-03-23,30.659,30.851,30.508,30.689,639903,0
2015-03-24,30.669,30.795,30.199,30.209,515520,0
2015-03-25,30.409,30.409,29.707,29.717,742465,0
2015-03-26,29.515,29.89,29.37,29.795,601351,0
2015-03-27,29.717,30.054,29.669,29.959,678872,0
2015-03-30,30.035,30.439,30.035,30.381,409526,0
2015-03-31,30.303,30.399,29.861,30.101,834263,0
2015-04-01,30.121,30.149,29.717,29.986,578386,0
2015-04-02,30.025,30.275,29.678,29.805,562489,0
2015-04-06,29.601,30.035,29.535,29.967,1051197,0
2015-04-07,29.967,30.256,29.841,30.005,486833,0
2015-04-08,29.959,30.199,29.669,29.745,1114791,0
2015-04-09,29.745,30.13,29.659,30.101,430165,0
2015-04-10,30.101,30.256,29.967,30.015,404017,0
2015-04-13,29.995,30.189,29.389,29.447,696536,0
2015-04-14,29.389,29.735,29.389,29.669,468758,0
2015-04-15,29.735,30.218,29.707,30.063,434153,0
2015-04-16,29.929,30.025,29.476,29.486,542379,0
2015-04-17,29.314,29.314,28.804,28.956,551575,0
2015-04-20,29.045,29.275,28.976,29.082,466841,0
2015-04-21,29.177,29.545,28.966,29.078,360357,0
2015-04-22,29.285,29.323,28.976,29.305,379659,0
2015-04-23,29.168,29.851,29.168,29.745,907379,0
2015-04-24,29.929,30.553,28.322,29.38,1738992,0
2015-04-27,29.417,30.101,29.351,29.727,906235,0
2015-04-28,29.805,29.995,29.51,29.976,934518,0
2015-04-29,29.755,29.87,29.37,29.822,1032076,0
2015-04-30,29.505,29.775,29.399,29.727,1155005,0
2015-05-01,29.785,30.091,29.611,30.082,838174,0
2015-05-04,29.959,30.361,29.959,30.332,847109,0
2015-05-05,30.218,30.399,29.929,30.082,2554422,0
2015-05-06,30.169,30.169,29.707,29.832,941199,0
2015-05-07,29.909,30.179,29.805,30.101,895627,0
2015-05-08,30.209,30.429,30.035,30.361,684273,0
2015-05-11,30.322,30.429,30.149,30.341,762524,0
2015-05-12,30.14,30.536,30.14,30.419,876134,0
2015-05-13,30.429,30.841,30.275,30.601,715842,0
2015-05-14,30.718,30.795,30.468,30.718,429165,0
2015-05-15,30.527,30.758,30.384,30.527,430620,0
2015-05-18,30.478,30.795,30.419,30.728,368322,0
2015-05-19,30.718,30.728,30.553,30.659,460217,0
2015-05-20,30.611,30.805,30.507,30.708,623131,0
2015-05-21,30.536,30.787,30.467,30.553,738869,0
2015-05-22,30.438,30.639,30.398,30.517,724579,0
2015-05-26,30.457,30.527,29.848,29.936,878312,0
2015-05-27,29.965,30.187,29.752,30.003,575769,0
2015-05-28,29.897,30.08,29.674,29.906,728131,0
2015-05-29,29.626,29.887,29.384,29.501,1004281,0
2015-06-01,29.616,29.994,29.453,29.477,829127,0
2015-06-02,29.453,29.646,29.29,29.443,343744,0
2015-06-03,29.501,30.053,29.482,29.956,449121,0
2015-06-04,29.838,29.906,29.404,29.531,432447,0
2015-06-05,29.541,29.742,29.375,29.665,540766,0
2015-06-08,29.684,29.782,29.501,29.626,502036,0
2015-06-09,29.646,29.848,29.531,29.811,688068,0
2015-06-10,29.936,30.36,29.762,30.274,416886,0
2015-06-11,30.37,30.37,30.128,30.246,471877,0
2015-06-12,30.119,30.216,29.858,30.08,711013,0
2015-06-15,29.858,29.994,29.472,29.897,357370,0
2015-06-16,29.838,29.965,29.792,29.877,335520,0
2015-06-17,30.003,30.167,29.792,29.994,244080,0
2015-06-18,30.061,30.536,29.887,30.37,490440,0
2015-06-19,30.294,30.487,30.177,30.321,796755,0
2015-06-22,29.103,30.448,29.103,30.177,360892,0
2015-06-23,30.216,30.226,29.926,29.994,372202,0
2015-06-24,29.984,30.003,29.694,29.811,364618,0
2015-06-25,29.858,30.216,29.684,30.177,755126,0
2015-06-26,30.226,30.517,30.099,30.467,1165206,0
2015-06-29,30.388,30.601,29.897,30.138,1442010,0
2015-06-30,30.34,30.563,29.684,29.762,943827,0
2015-07-01,29.956,30.061,29.714,30.003,529584,0
2015-07-02,30.003,30.246,29.607,29.792,812600,0
2015-07-06,29.521,29.858,29.453,29.829,657164,0
2015-07-07,29.674,29.994,29.404,29.975,775940,0
2015-07-08,29.819,29.975,29.318,29.336,910565,0
2015-07-09,29.541,29.714,29.029,29.049,572765,0
2015-07-10,29.336,29.551,29.123,29.521,366897,0
2015-07-13,29.569,30.043,29.569,30.023,607560,0
2015-07-14,29.994,30.033,29.887,29.96,475549,0
2015-07-15,29.956,29.984,29.569,29.665,399865,0
2015-07-16,29.742,29.829,29.346,29.587,663582,0
2015-07-17,29.531,29.607,29,29.163,379427,0
2015-07-20,29.27,29.27,29,29.123,446427,0
2015-07-21,29.173,29.173,28.651,28.709,820987,0
2015-07-22,28.601,28.892,28.601,28.842,571005,0
2015-07-23,28.842,29.163,28.825,28.842,824303,0
2015-07-24,28.592,29.819,28.517,29.714,1101313,0
2015-07-27,29.551,29.551,29.123,29.211,1061962,0
2015-07-28,29.231,29.569,28.788,29.27,1186228,0
2015-07-29,29.143,29.587,29.086,29.561,543666,0
2015-07-30,29.414,29.792,29.365,29.772,427477,0
2015-07-31,29.802,29.994,29.714,29.733,508974,0
2015-08-03,29.782,29.926,29.31,29.665,641503,0
2015-08-04,29.656,29.704,29.346,29.394,360063,0
2015-08-05,29.443,29.916,29.443,29.694,482465,0
2015-08-06,29.819,29.956,29.626,29.694,841661,0
2015-08-07,29.733,30.033,29.733,30.003,1135796,0
2015-08-10,30.294,30.999,30.216,30.891,913359,0
2015-08-11,30.728,30.758,30.023,30.236,711323,0
2015-08-12,30.07,30.138,29.346,29.636,935830,0
2015-08-13,29.531,29.829,29.356,29.394,599689,0
2015-08-14,29.28,29.561,29.26,29.492,523679,0
2015-08-17,29.443,29.607,29.192,29.521,436590,0
2015-08-18,29.597,29.646,29.318,29.327,510735,0
2015-08-19,29.172,29.356,29.085,29.102,695126,0
2015-08-20,28.979,29.048,28.688,28.688,812236,0
2015-08-21,28.396,28.776,27.853,27.863,983309,0
2015-08-24,26.429,27.116,25.529,26.651,1921771,0
2015-08-25,27.564,27.621,26.196,26.226,1335156,0
2015-08-26,26.903,27.022,26.256,26.779,1575564,0
2015-08-27,26.973,28.04,26.963,27.738,2081251,0
2015-08-28,27.611,27.816,27.437,27.689,1262412,0
2015-08-31,27.457,27.912,27.35,27.748,1064719,0
2015-09-01,27.215,27.397,27.088,27.155,1562462,0
2015-09-02,27.427,27.506,27.205,27.417,1536047,0
2015-09-03,27.447,27.882,27.417,27.506,1163049,0
2015-09-04,27.126,27.407,26.963,27.042,1131373,0
2015-09-08,27.496,28.095,27.331,28.077,949260,0
2015-09-09,28.31,28.33,27.709,27.778,774987,0
2015-09-10,27.738,27.912,27.417,27.699,711481,0
2015-09-11,27.592,27.788,27.437,27.536,710602,0
2015-09-14,27.583,27.583,27.284,27.331,449763,0
2015-09-15,27.496,27.709,27.368,27.689,680370,0
2015-09-16,27.611,27.932,27.611,27.872,932545,0
2015-09-17,27.892,28.068,27.649,27.778,1369568,0
2015-09-18,27.496,27.649,27.368,27.486,1514379,0
2015-09-21,27.621,27.835,27.312,27.437,781076,0
2015-09-22,26.973,27.126,26.893,26.953,941934,0
2015-09-23,27.079,27.225,26.671,26.898,1909302,0
2015-09-24,26.613,26.741,26.138,26.613,1306977,0
2015-09-25,26.779,26.913,26.555,26.731,581731,0
2015-09-28,26.537,26.622,26.256,26.266,569528,0
2015-09-29,26.39,26.943,26.266,26.604,998372,0
2015-09-30,26.77,27.185,26.77,27.126,1029741,0
2015-10-01,27.145,27.274,26.632,26.711,779941,0
2015-10-02,26.323,27.331,26.323,27.331,616503,0
2015-10-05,27.506,27.932,27.437,27.738,1007097,0
2015-10-06,27.768,27.807,27.097,27.546,659426,0
2015-10-07,27.669,28.03,27.516,27.689,950036,0
2015-10-08,27.592,28.105,27.536,27.882,641576,0
2015-10-09,27.922,28.05,27.679,27.788,510331,0
2015-10-12,27.816,27.816,27.536,27.659,701326,0
2015-10-13,27.621,27.778,27.284,27.358,478242,0
2015-10-14,27.358,27.546,27.116,27.175,859493,0
2015-10-15,27.235,27.477,26.943,27.397,802847,0
2015-10-16,27.387,27.387,26.701,26.963,1037892,0
2015-10-19,26.884,26.963,26.701,26.797,468979,0
2015-10-20,26.701,26.943,26.701,26.845,1023420,0
2015-10-21,26.913,26.913,26.517,26.604,750121,0
2015-10-22,26.789,26.953,26.721,26.845,1038614,0
2015-10-23,27.06,27.06,26.751,26.817,1039955,0
2015-10-26,26.884,26.884,26.545,26.613,2129437,0
2015-10-27,26.429,26.585,26.11,26.167,1725074,0
2015-10-28,24.714,26.014,24.345,25.208,3862455,0
2015-10-29,25.072,25.799,25.015,25.653,3048360,0
2015-10-30,25.712,26.041,25.663,25.848,2198260,0
2015-11-02,25.848,26.76,25.781,26.671,2871971,0
2015-11-03,26.642,26.837,26.352,26.555,872787,0
2015-11-04,26.575,26.613,26.313,26.479,999082,0
2015-11-05,26.488,26.575,26.275,26.498,554080,0
2015-11-06,26.4,26.731,26.266,26.731,1163257,0
2015-11-09,26.671,26.671,25.702,25.886,1163298,0
2015-11-10,25.878,25.915,25.45,25.896,726390,0
2015-11-11,26.061,26.081,25.848,25.954,710502,0
2015-11-12,25.752,25.839,25.363,25.411,1140452,0
2015-11-13,25.392,25.557,25.072,25.228,1455875,0
2015-11-16,25.325,27.961,25.325,27.835,4214196,0
2015-11-17,27.961,28.638,27.536,28.204,2503569,0
2015-11-18,28.387,28.932,28.174,28.835,1985088,0
2015-11-19,28.853,29.126,28.64,29.041,1460241,0
2015-11-20,29.116,29.331,28.952,29.079,923161,0
2015-11-23,29.031,29.175,28.769,29.096,819238,0
2015-11-24,29.041,29.399,28.923,29.35,1079485,0
2015-11-25,29.304,29.671,29.205,29.389,608004,0
2015-11-27,29.409,29.643,29.254,29.448,288944,0
2015-11-30,29.468,29.827,29.225,29.731,1009813,0
2015-12-01,29.817,30.099,29.574,29.731,1060690,0
2015-12-02,29.623,29.905,29.195,29.574,1080460,0
2015-12-03,29.557,29.77,28.105,29.116,1096547,0
2015-12-04,29.156,29.671,29.096,29.603,858094,0
2015-12-07,29.468,29.613,28.972,29.06,730633,0
2015-12-08,28.407,29.116,28.222,28.893,1109873,0
2015-12-09,28.64,29.079,28.427,28.69,936625,0
2015-12-10,28.719,28.749,28.252,28.554,1289917,0
2015-12-11,28.272,28.64,28.262,28.377,1144160,0
2015-12-14,28.437,28.544,27.619,27.756,1178255,0
2015-12-15,27.95,28.427,27.852,28.232,1083410,0
2015-12-16,28.377,28.496,27.95,28.447,664233,0
2015-12-17,28.407,28.447,27.677,27.677,856140,0
2015-12-18,27.717,27.891,27.141,27.221,1856188,0
2015-12-21,27.394,27.871,26.978,27.434,1137581,0
2015-12-22,27.483,27.862,27.338,27.852,649009,0
2015-12-23,27.96,28.262,27.687,28.194,566066,0
2015-12-24,28.087,28.252,27.809,27.891,240629,0
2015-12-28,27.824,27.824,27.444,27.677,471410,0
2015-12-29,27.824,28.067,27.581,27.891,440694,0
2015-12-30,27.814,27.96,27.523,27.567,275218,0
2015-12-31,27.483,27.552,27.244,27.309,434331,0
2016-01-04,27.581,28.049,27.299,27.969,1230480,0
2016-01-05,29.36,30.567,29.146,29.488,2429660,0
2016-01-06,28.982,29.691,28.798,29.623,1618749,0
2016-01-07,29.079,29.409,28.992,29.205,1368047,0
2016-01-08,29.409,29.809,29.157,29.458,2085454,0
2016-01-11,29.527,30.416,29.458,30.314,2876052,0
2016-01-12,30.48,30.625,29.978,30.256,1841088,0
2016-01-13,30.266,30.801,30.256,30.431,3079539,0
2016-01-14,30.48,30.996,30.296,30.872,2251181,0
2016-01-15,30.362,30.907,30.168,30.411,2349503,0
2016-01-19,30.907,31.13,29.07,29.399,2460390,0
2016-01-20,29.116,29.58,28.486,29.36,2086950,0
2016-01-21,29.428,29.905,29.012,29.012,1860624,0
2016-01-22,29.458,29.861,29.284,29.593,1064911,0
2016-01-25,29.547,29.876,29.284,29.35,1248324,0
2016-01-26,29.428,29.809,28.486,28.709,1866998,0
2016-01-27,28.515,28.65,27.979,28.105,1815045,0
2016-01-28,28.32,28.417,27.483,27.717,1379976,0
2016-01-29,27.824,28.486,27.221,28.437,2475194,0
2016-02-01,28.31,28.69,27.96,28.554,1345652,0
2016-02-02,28.377,28.486,27.776,27.805,586141,0
2016-02-03,28.077,28.213,27.523,27.717,1170454,0
2016-02-04,27.766,28.213,27.717,27.901,820070,0
2016-02-05,27.814,27.911,27.375,27.59,614897,0
2016-02-08,26.112,27.047,25.762,26.85,1308595,0
2016-02-09,26.685,28.062,26.579,27.979,1698734,0
2016-02-10,28.154,28.377,27.726,27.756,1851838,0
2016-02-11,27.056,28.397,25.887,27.843,1835160,0
2016-02-12,27.814,28.798,27.221,28.506,1977466,0
2016-02-16,28.825,29.593,28.53,29.438,1025097,0
2016-02-17,29.624,30.23,29.332,30.161,1029559,0
2016-02-18,30.279,30.679,29.732,29.761,726320,0
2016-02-19,29.624,30.385,28.452,30.112,1417725,0
2016-02-22,30.962,31.078,30.064,30.455,970356,0
2016-02-23,30.23,30.787,30.025,30.425,819405,0
2016-02-24,30.249,30.562,29.883,30.514,583077,0
2016-02-25,30.504,30.758,29.741,30.299,755957,0
2016-02-26,30.484,30.669,30.102,30.327,496418,0
2016-02-29,30.327,30.6,30.035,30.24,611383,0
2016-03-01,30.415,31.411,30.24,31.186,955461,0
2016-03-02,31.089,31.353,30.859,31.061,564879,0
2016-03-03,31.022,31.626,30.909,31.549,657208,0
2016-03-04,31.46,31.85,31.392,31.606,533062,0
2016-03-07,31.519,31.806,31.157,31.675,569957,0
2016-03-08,31.42,31.475,30.738,30.834,664465,0
2016-03-09,31.041,31.392,31.041,31.256,451602,0
2016-03-10,31.275,31.51,30.269,30.649,663442,0
2016-03-11,30.854,31.372,30.854,31.324,470744,0
2016-03-14,31.226,31.372,31.099,31.206,772288,0
2016-03-15,30.992,31.08,30.748,31.012,511480,0
2016-03-16,30.844,31.402,30.844,31.275,523770,0
2016-03-17,31.216,31.704,31.216,31.646,420044,0
2016-03-18,31.754,32.017,31.315,31.704,807672,0
2016-03-21,31.695,32.651,31.559,32.582,765165,0
2016-03-22,32.378,32.955,32.233,32.925,1211148,0
2016-03-23,32.965,32.965,32.353,32.592,845915,0
2016-03-24,32.427,32.556,32.148,32.338,612856,0
2016-03-28,32.477,32.651,32.281,32.516,324339,0
2016-03-29,32.281,32.402,32.027,32.358,497334,0
2016-03-30,32.681,33.159,32.447,32.994,735788,0
2016-03-31,32.945,32.984,31.944,32.183,873736,0
2016-04-01,32.007,32.272,31.646,32.213,934311,0
2016-04-04,32.252,32.561,31.827,31.87,581482,0
2016-04-05,31.979,31.998,31.48,31.646,656975,0
2016-04-06,31.559,31.939,30.982,31.929,612251,0
2016-04-07,31.84,31.84,30.698,31.372,1146155,0
2016-04-08,31.616,31.84,31.167,31.315,593982,0
2016-04-11,31.411,31.783,31.295,31.636,578221,0
2016-04-12,31.754,31.988,31.392,31.724,796454,0
2016-04-13,31.969,32.223,31.724,32.153,492262,0
2016-04-14,32.203,32.233,31.929,32.057,267519,0
2016-04-15,32.067,32.067,31.724,31.919,351836,0
2016-04-18,31.919,32.077,31.832,32.067,214043,0
2016-04-19,32.077,32.387,31.924,32.203,585942,0
2016-04-20,32.153,32.368,31.909,32.233,476911,0
2016-04-21,32.272,32.516,31.979,32.017,460914,0
2016-04-22,32.084,32.592,32.084,32.536,420346,0
2016-04-25,32.556,33.292,32.114,33.13,1134379,0
2016-04-26,32.701,33.159,30.171,30.581,3034290,0
2016-04-27,30.191,30.649,29.458,30.112,2369627,0
2016-04-28,30.055,30.405,29.829,30.035,934202,0
2016-04-29,30.083,30.083,29.37,29.507,661392,0
2016-05-02,29.497,30.171,29.389,29.848,849564,0
2016-05-03,29.322,30.445,29.322,30.435,1340775,0
2016-05-04,30.122,30.279,29.663,29.702,673806,0
2016-05-05,29.811,30.151,29.575,29.771,537392,0
2016-05-06,29.771,30.015,29.497,29.672,527878,0
2016-05-09,29.732,30.025,29.672,29.858,594875,0
2016-05-10,29.985,30.025,29.644,29.975,558642,0
2016-05-11,29.917,30.181,29.829,29.888,350809,0
2016-05-12,29.975,30.136,29.283,29.644,475722,0
2016-05-13,29.712,30.161,29.478,29.527,487993,0
2016-05-16,29.557,29.917,29.557,29.771,434191,0
2016-05-17,29.654,29.781,28.861,28.891,1501817,0
2016-05-18,28.901,29.255,28.795,28.99,450630,0
2016-05-19,28.861,29.265,28.705,29.166,602245,0
2016-05-20,29.285,29.578,29.116,29.362,603968,0
2016-05-23,29.381,29.587,29.275,29.43,358658,0
2016-05-24,29.597,30.107,29.597,30.04,339485,0
2016-05-25,30.097,30.146,29.795,29.99,533299,0
2016-05-26,30,30.186,29.842,30.05,307624,0
2016-05-27,30.255,30.295,29.995,30.29,247492,0
2016-05-31,30.285,30.559,30.059,30.549,759741,0
2016-06-01,30.342,30.461,30.216,30.382,494614,0
2016-06-02,30.391,30.971,30.328,30.626,730307,0
2016-06-03,30.441,30.559,30.285,30.501,342975,0
2016-06-06,30.626,30.824,30.342,30.636,504265,0
2016-06-07,30.626,30.991,30.626,30.961,521767,0
2016-06-08,30.891,30.971,30.46,30.921,456527,0
2016-06-09,30.852,30.941,30.691,30.805,444612,0
2016-06-10,30.578,30.716,30.295,30.372,425641,0
2016-06-13,30.275,31.07,30.275,30.756,732167,0
2016-06-14,30.666,30.893,30.352,30.626,710854,0
2016-06-15,30.578,30.805,30.481,30.521,640569,0
2016-06-16,30.461,30.686,30.206,30.636,542316,0
2016-06-17,30.511,30.636,29.951,29.97,928401,0
2016-06-20,30.206,30.342,30.087,30.166,746589,0
2016-06-21,30.226,30.421,30.087,30.304,421024,0
2016-06-22,30.314,30.716,30.265,30.559,499648,0
2016-06-23,30.852,30.941,30.587,30.941,629082,0
2016-06-24,29.685,30.05,28.785,29.255,1980039,0
2016-06-27,28.94,28.98,28.441,28.519,879621,0
2016-06-28,28.695,29.411,28.529,29.116,838036,0
2016-06-29,29.578,29.862,29.285,29.587,1015730,0
2016-06-30,29.617,30.372,29.617,30.352,723958,0
2016-07-01,30.391,30.617,30.231,30.451,413507,0
2016-07-05,30.471,30.706,30.137,30.362,516036,0
2016-07-06,30.352,30.795,30.285,30.736,594919,0
2016-07-07,30.746,31.126,30.656,30.833,434182,0
2016-07-08,31.079,31.256,30.941,31.186,371908,0
2016-07-11,31.226,31.421,31.05,31.402,494758,0
2016-07-12,31.627,31.982,31.511,31.982,641987,0
2016-07-13,31.972,31.972,31.382,31.481,459949,0
2016-07-14,31.716,31.872,31.441,31.451,427463,0
2016-07-15,31.617,31.617,31.353,31.411,513025,0
2016-07-18,31.57,32.07,31.441,31.942,836862,0
2016-07-19,31.785,32.03,31.785,32.001,606846,0
2016-07-20,31.972,32.266,31.657,32.227,815600,0
2016-07-21,32.117,32.551,32.117,32.217,513449,0
2016-07-22,32.275,32.607,32.117,32.587,739748,0
2016-07-25,31.775,32.07,31.315,31.647,1305205,0
2016-07-26,31.56,32.122,31.492,32.107,1068176,0
2016-07-27,32.107,32.107,30.137,31.815,1705187,0
2016-07-28,31.815,32.531,31.775,32.266,944290,0
2016-07-29,32.256,32.266,31.833,31.942,420868,0
2016-08-01,31.882,32.107,31.55,31.637,1019984,0
2016-08-02,31.501,31.501,31.146,31.261,1119268,0
2016-08-03,31.275,31.334,30.646,30.991,1239332,0
2016-08-04,31.07,31.372,30.991,31.04,520223,0
2016-08-05,31.206,31.343,31.108,31.186,730584,0
2016-08-08,31.216,31.334,30.766,30.815,700138,0
2016-08-09,30.881,31.05,30.776,30.931,495800,0
2016-08-10,30.921,31.266,30.862,30.981,643614,0
2016-08-11,31.021,31.088,30.691,30.756,818755,0
2016-08-12,30.636,30.736,30.186,30.323,1349837,0
2016-08-15,30.323,30.481,30.265,30.382,702786,0
2016-08-16,30.226,30.243,29.785,29.96,968221,0
2016-08-17,29.804,30.344,29.794,30.167,1713756,0
2016-08-18,30.227,30.659,29.872,29.941,700302,0
2016-08-19,29.911,30.423,29.872,30.398,1065746,0
2016-08-22,30.296,30.393,30.078,30.207,841690,0
2016-08-23,30.266,30.384,30.03,30.147,511688,0
2016-08-24,30.128,30.827,30.128,30.818,1063946,0
2016-08-25,30.788,30.915,30.551,30.669,433401,0
2016-08-26,30.629,30.905,30.443,30.59,291113,0
2016-08-29,30.61,30.915,30.61,30.749,281199,0
2016-08-30,30.769,30.827,30.324,30.364,429719,0
2016-08-31,30.256,30.483,30.147,30.354,476679,0
2016-09-01,30.296,30.433,29.971,30.384,405367,0
2016-09-02,30.463,30.58,30.286,30.57,399499,0
2016-09-06,30.61,30.644,30.433,30.62,472184,0
2016-09-07,30.659,30.659,30.242,30.57,395396,0
2016-09-08,30.542,30.659,30.453,30.542,393722,0
2016-09-09,30.354,30.639,30.108,30.227,1219295,0
2016-09-12,30.227,30.739,30.04,30.61,729945,0
2016-09-13,30.393,30.533,30.187,30.354,715730,0
2016-09-14,30.463,30.463,29.921,30,981628,0
2016-09-15,29.852,30.503,29.852,30.483,719200,0
2016-09-16,30.403,30.689,30.157,30.523,929709,0
2016-09-19,30.689,30.885,30.62,30.846,640879,0
2016-09-20,30.925,30.995,30.523,30.649,335518,0
2016-09-21,30.749,31.073,30.689,30.975,357945,0
2016-09-22,31.181,31.231,30.995,31.025,454627,0
2016-09-23,30.935,31.103,30.88,31.073,323764,0
2016-09-26,30.945,31.113,30.875,30.945,389168,0
2016-09-27,30.925,31.3,30.875,31.29,297717,0
2016-09-28,31.221,31.417,31.054,31.211,336228,0
2016-09-29,31.241,31.349,30.749,30.827,292274,0
2016-09-30,30.945,31.111,30.699,30.935,593618,0
2016-10-03,30.925,31.211,30.875,31.103,749601,0
2016-10-04,31.141,31.211,30.237,30.315,605417,0
2016-10-05,30.296,30.546,30.197,30.364,625661,0
2016-10-06,30.177,30.266,29.636,30.217,783551,0
2016-10-07,30.423,30.808,29.764,29.901,486321,0
2016-10-10,29.99,30.256,29.862,29.951,367913,0
2016-10-11,29.941,29.941,29.242,29.409,350876,0
2016-10-12,29.508,29.508,29.036,29.046,597716,0
2016-10-13,28.857,28.927,28.651,28.79,503887,0
2016-10-14,28.828,29.143,28.77,28.828,340988,0
2016-10-17,27.844,28.641,27.824,28.533,890492,0
2016-10-18,28.611,28.907,28.572,28.857,595151,0
2016-10-19,29.006,29.075,28.828,28.838,315791,0
2016-10-20,28.76,29.173,28.75,28.77,378742,0
2016-10-21,28.671,28.681,28.454,28.523,458056,0
2016-10-24,28.611,28.847,28.592,28.73,380877,0
2016-10-25,28.79,29.292,28.572,28.917,931678,0
2016-10-26,29.538,32.246,28.582,31.831,1874172,0
2016-10-27,32.096,32.196,31.566,31.91,1086804,0
2016-10-28,31.999,32.767,31.585,32.186,1079078,0
2016-10-31,32.342,32.914,32.246,32.412,1356287,0
2016-11-01,32.452,32.541,32.156,32.323,999330,0
2016-11-02,32.196,32.501,32.156,32.216,996237,0
2016-11-03,32.372,32.372,31.644,31.674,580015,0
2016-11-04,31.644,31.822,31.388,31.437,671391,0
2016-11-07,31.94,31.948,31.546,31.694,607995,0
2016-11-08,31.703,32.028,31.427,31.831,331615,0
2016-11-09,31.398,33.052,31.32,32.944,846401,0
2016-11-10,33.023,33.81,33.023,33.673,1093132,0
2016-11-11,33.485,34.381,33.17,34.155,890214,0
2016-11-14,34.46,35.415,34.421,34.923,1389919,0
2016-11-15,34.923,34.923,34.214,34.736,1049765,0
2016-11-16,34.825,35.19,34.627,34.815,986576,0
2016-11-17,34.874,35.22,34.578,34.943,828649,0
2016-11-18,34.696,34.884,34.291,34.657,605715,0
2016-11-21,34.726,35.032,34.538,35.022,714100,0
2016-11-22,35.022,35.289,34.815,34.923,699499,0
2016-11-23,34.933,35.22,34.716,35.092,539861,0
2016-11-25,35.042,35.447,34.711,35.22,227036,0
2016-11-28,35.072,35.373,34.726,34.845,1046179,0
2016-11-29,34.963,35.092,34.815,34.825,602591,0
2016-11-30,34.745,35.674,34.706,35.476,1290808,0
2016-12-01,35.506,35.813,34.825,35.161,909892,0
2016-12-02,35.2,35.264,34.844,35.101,646055,0
2016-12-05,35.249,35.447,35.082,35.279,521735,0
2016-12-06,35.289,35.496,35.157,35.486,510245,0
2016-12-07,35.427,35.936,35.289,35.892,560291,0
2016-12-08,35.862,36.227,35.808,36.207,632598,0
2016-12-09,36.327,36.721,36.148,36.327,482336,0
2016-12-12,36.267,36.347,35.635,36.307,704779,0
2016-12-13,36.347,36.691,36.158,36.237,622947,0
2016-12-14,36.148,36.272,35.625,35.763,495423,0
2016-12-15,35.783,36.247,35.625,36.09,437986,0
2016-12-16,36.109,36.454,35.753,35.783,922843,0
2016-12-19,35.635,35.843,35.289,35.723,878567,0
2016-12-20,35.941,36.188,35.684,35.921,382240,0
2016-12-21,35.98,36.06,35.635,35.753,439483,0
2016-12-22,35.723,35.853,35.427,35.635,466776,0
2016-12-23,35.713,36.395,35.388,36.129,801594,0
2016-12-27,36.217,36.454,36.06,36.277,386373,0
2016-12-28,36.267,36.297,35.763,35.843,404118,0
2016-12-29,35.793,36.06,35.783,35.921,266910,0
2016-12-30,36.01,36.095,35.654,35.753,397499,0
2017-01-03,35.98,36.02,35.486,35.654,465851,0
2017-01-04,35.645,36.217,35.645,36.158,555704,0
2017-01-05,36.207,36.415,35.803,35.97,460105,0
2017-01-06,35.941,36.188,35.457,35.486,537596,0
2017-01-09,35.486,35.713,35.111,35.19,616036,0
2017-01-10,35.259,35.664,35.151,35.329,336643,0
2017-01-11,35.349,35.713,35.239,35.358,329803,0
2017-01-12,35.18,35.546,34.76,35.062,681367,0
2017-01-13,35.2,35.506,35.121,35.21,513674,0
2017-01-17,35.022,35.239,34.627,34.825,607770,0
2017-01-18,34.943,34.992,34.677,34.973,543461,0
2017-01-19,34.795,35.151,34.548,34.617,509374,0
2017-01-20,34.755,34.755,34.212,34.271,1077486,0
2017-01-23,34.153,34.43,34.005,34.183,701841,0
2017-01-24,34.143,34.469,34.054,34.281,745186,0
2017-01-25,34.341,34.923,34.252,34.775,1191864,0
2017-01-26,34.696,35.309,34.607,35.229,644600,0
2017-01-27,35.358,35.526,35.042,35.072,405567,0
2017-01-30,34.904,34.983,34.4,34.963,509012,0
2017-01-31,34.904,34.933,34.568,34.904,625490,0
2017-02-01,35.092,35.19,34.647,34.992,442513,0
2017-02-02,34.835,35.339,34.765,35.329,489511,0
2017-02-03,35.566,35.951,35.289,35.901,657024,0
2017-02-06,35.931,36,35.625,35.645,598736,0
2017-02-07,35.783,35.833,35.141,35.229,583637,0
2017-02-08,35.239,35.388,35.072,35.279,495214,0
2017-02-09,35.358,35.98,35.219,35.654,355213,0
2017-02-10,35.723,35.872,35.526,35.713,587034,0
2017-02-13,35.862,36.317,35.723,35.96,979600,0
2017-02-14,35.605,36.771,33.342,33.738,3568679,0
2017-02-15,34.143,36.691,33.946,36.484,2823153,0
2017-02-16,36.317,36.554,35.813,35.96,1238201,0
2017-02-17,36.01,36.376,35.783,36.178,1130870,0
2017-02-21,36.376,36.504,36.06,36.317,782361,0
2017-02-22,36.376,36.535,36.128,36.385,610894,0
2017-02-23,36.177,36.376,35.851,36.118,964508,0
2017-02-24,36.029,36.45,35.969,36.425,638581,0
2017-02-27,36.495,36.575,36.197,36.327,455801,0
2017-02-28,36.347,36.693,35.969,36.415,900357,0
2017-03-01,36.743,37.139,36.65,36.753,877006,0
2017-03-02,36.853,37.031,36.237,36.307,475509,0
2017-03-03,36.257,36.405,35.999,36.147,927407,0
2017-03-06,36.039,36.455,35.949,36.207,608159,0
2017-03-07,36.793,36.793,36.069,36.207,540028,0
2017-03-08,36.187,36.327,35.939,35.959,582373,0
2017-03-09,36.118,36.361,36.029,36.147,589390,0
2017-03-10,36.147,36.485,35.791,35.909,563121,0
2017-03-13,35.969,36.128,35.766,36.118,677795,0
2017-03-14,36.019,36.118,35.593,36.099,563739,0
2017-03-15,36.207,36.535,35.969,36.405,458891,0
2017-03-16,36.405,36.663,36.227,36.297,360082,0
2017-03-17,36.327,36.614,36.108,36.445,850752,0
2017-03-20,36.475,36.525,36.177,36.297,327302,0
2017-03-21,36.337,36.585,35.593,35.661,602641,0
2017-03-22,35.791,35.831,35.335,35.741,430201,0
2017-03-23,35.652,36.118,35.607,36.009,622059,0
2017-03-24,36.267,36.415,35.612,35.771,302842,0
2017-03-27,35.423,35.622,35.225,35.543,294817,0
2017-03-28,35.523,36.094,35.225,36.009,456945,0
2017-03-29,35.86,35.979,35.602,35.87,255461,0
2017-03-30,35.87,36.337,35.87,36.287,375149,0
2017-03-31,36.157,36.187,35.959,35.989,450725,0
2017-04-03,36.019,36.108,35.246,35.315,1272410,0
2017-04-04,35.354,35.86,35.305,35.533,834162,0
2017-04-05,35.632,35.811,34.967,35.087,804323,0
2017-04-06,34.967,35.518,34.62,35.443,779973,0
2017-04-07,35.384,35.589,35.235,35.463,514999,0
2017-04-10,35.493,35.741,35.195,35.265,546667,0
2017-04-11,35.156,35.528,35.017,35.374,1287458,0
2017-04-12,35.354,35.563,34.947,35.027,524873,0
2017-04-13,35.007,35.116,34.64,34.689,377364,0
2017-04-17,34.848,34.937,34.65,34.878,365117,0
2017-04-18,34.819,35.166,34.749,35.136,435644,0
2017-04-19,35.285,35.731,35.285,35.553,550018,0
2017-04-20,35.741,36.267,35.573,36.138,622351,0
2017-04-21,36.099,36.287,35.909,36.079,681576,0
2017-04-24,36.555,37.046,36.327,36.941,571527,0
2017-04-25,37.199,37.437,36.976,37.209,706662,0
2017-04-26,33.837,37.209,33.837,36.455,2654482,0
2017-04-27,36.585,36.881,36.108,36.405,702156,0
2017-04-28,36.287,36.505,36.128,36.435,1098114,0
2017-05-01,36.465,36.753,36.089,36.683,662684,0
2017-05-02,36.605,36.966,36.258,36.921,635479,0
2017-05-03,36.693,36.862,36.485,36.773,582896,0
2017-05-04,36.911,37.011,36.525,36.614,482732,0
2017-05-05,36.673,36.803,36.217,36.653,777071,0
2017-05-08,36.595,36.833,36.505,36.565,649205,0
2017-05-09,36.505,37.002,36.505,36.783,1070456,0
2017-05-10,36.813,37.229,36.633,37.139,993281,0
2017-05-11,37.149,37.199,36.773,37.101,676781,0
2017-05-12,36.951,37.329,36.941,37.189,591818,0
2017-05-15,37.219,37.477,37.051,37.139,720793,0
2017-05-16,37.259,37.586,37.081,37.517,914858,0
2017-05-17,37.259,37.487,36.921,37.001,748674,0
2017-05-18,36.921,37.259,36.763,37.051,699176,0
2017-05-19,37.219,37.269,36.723,36.773,1167227,0
2017-05-22,36.901,36.961,36.405,36.455,769370,0
2017-05-23,36.633,36.896,36.337,36.505,916273,0
2017-05-24,36.575,36.953,36.505,36.684,610313,0
2017-05-25,36.764,36.898,36.624,36.774,649658,0
2017-05-26,36.385,36.973,36.246,36.903,1013660,0
2017-05-30,36.943,37.72,36.933,37.62,853415,0
2017-05-31,37.601,38.089,37.591,37.74,916366,0
2017-06-01,37.879,38.791,37.596,38.786,883053,0
2017-06-02,38.776,38.786,38.358,38.527,987022,0
2017-06-05,38.587,38.587,37.959,37.999,864368,0
2017-06-06,37.66,37.919,37.362,37.362,1197823,0
2017-06-07,37.571,37.64,37.073,37.192,635074,0
2017-06-08,37.222,37.366,36.993,37.202,914119,0
2017-06-09,37.152,37.282,36.316,36.704,1104552,0
2017-06-12,36.664,36.744,35.628,35.997,1484340,0
2017-06-13,35.977,36.156,35.589,35.818,1890970,0
2017-06-14,35.828,36.077,35.559,35.848,1073368,0
2017-06-15,35.698,35.838,35.419,35.539,817289,0
2017-06-16,35.539,35.579,35.14,35.3,1263365,0
2017-06-19,35.409,35.549,35.34,35.519,1677162,0
2017-06-20,35.379,35.678,35.379,35.409,761088,0
2017-06-21,35.469,35.589,35.13,35.17,702055,0
2017-06-22,35.071,35.23,34.812,35.1,1141691,0
2017-06-23,35.16,35.34,34.314,34.891,3021883,0
2017-06-26,35.071,35.27,34.971,35.031,1689292,0
2017-06-27,35.011,35.13,34.812,34.832,760265,0
2017-06-28,34.951,35.041,34.782,34.832,825269,0
2017-06-29,34.941,35.061,34.383,34.602,641792,0
2017-06-30,34.762,34.921,34.314,34.483,1365830,0
2017-07-03,34.871,34.971,34.423,34.443,515920,0
2017-07-05,34.533,34.617,33.836,34.144,1391030,0
2017-07-06,33.975,34.124,33.816,33.965,1564510,0
2017-07-07,34.164,34.583,34.164,34.563,1225164,0
2017-07-10,35.11,36.042,35.1,35.599,2009610,0
2017-07-11,35.569,36.405,35.459,36.405,1986632,0
2017-07-12,36.465,37.122,36.455,37.103,1556846,0
2017-07-13,37.152,37.596,36.834,37.541,1604370,0
2017-07-14,37.67,37.77,37.371,37.611,979688,0
2017-07-17,37.62,38.019,37.551,37.999,1171332,0
2017-07-18,37.999,38.248,37.74,38.099,1120083,0
2017-07-19,38.268,38.338,38.019,38.118,1544026,0
2017-07-20,38.198,38.427,38.064,38.258,680206,0
2017-07-21,38.109,38.318,37.949,37.969,629677,0
2017-07-24,37.989,38.208,37.84,38.138,793600,0
2017-07-25,38.298,38.646,38.089,38.626,1043031,0
2017-07-26,38.547,38.626,37.212,38.218,2352991,0
2017-07-27,38.278,38.278,36.854,37.093,1618169,0
2017-07-28,37.063,37.272,36.311,36.336,1138961,0
2017-07-31,36.286,37.64,36.286,37.162,1496316,0
2017-08-01,37.242,37.62,36.804,36.933,1063641,0
2017-08-02,36.923,37.252,36.794,37.152,1058054,0
2017-08-03,37.212,37.481,37.013,37.461,801656,0
2017-08-04,37.561,37.62,37.302,37.401,772292,0
2017-08-07,37.431,37.501,37.182,37.451,805948,0
2017-08-08,37.332,37.67,37.272,37.561,721823,0
2017-08-09,37.501,37.63,37.282,37.511,502136,0
2017-08-10,37.441,37.65,37.083,37.132,818507,0
2017-08-11,37.332,37.411,37.147,37.262,638862,0
2017-08-14,37.491,37.73,37.292,37.561,590081,0
2017-08-15,37.591,37.899,37.501,37.74,739059,0
2017-08-16,37.72,38.208,37.72,38.168,855818,0
2017-08-17,38.079,38.208,37.64,37.65,1045138,0
2017-08-18,37.7,38.238,37.511,37.68,763884,0
2017-08-21,37.551,37.71,37.073,37.222,725306,0
2017-08-22,37.282,37.8,37.262,37.74,687622,0
2017-08-23,37.73,37.8699,37.45,37.54,852828,0
2017-08-24,37.6,37.71,37.35,37.5,998225,0
2017-08-25,37.69,38.18,37.68,37.93,736457,0
2017-08-28,37.98,38.01,37.3,37.48,1955645,0
2017-08-29,37.26,37.76,37.1783,37.71,613441,0
2017-08-30,37.74,38.53,37.74,38.47,919291,0
2017-08-31,38.53,38.55,37.97,38,968683,0
2017-09-01,38.02,38.77,38,38.25,990009,0
2017-09-05,38.27,38.46,37.99,38.18,788005,0
2017-09-06,38.35,38.35,37.8,38.14,1348580,0
2017-09-07,38.16,38.16,37.69,37.92,635877,0
2017-09-08,37.84,38.07,37.66,38.06,917511,0
2017-09-11,38.23,39.03,38.01,38.98,1136753,0
2017-09-12,39.02,39.5,39,39.34,758917,0
2017-09-13,39.16,39.27,38.85,39.14,811961,0
2017-09-14,39.12,39.24,38.96,39.24,463168,0
2017-09-15,39.1,39.92,38.79,39.84,1574175,0
2017-09-18,39.93,40.735,39.64,40.66,2246361,0
2017-09-19,40.76,40.76,39.48,39.77,2580652,0
2017-09-20,39.83,39.83,39.53,39.71,828444,0
2017-09-21,39.74,39.8,39.14,39.51,1163509,0
2017-09-22,39.51,39.51,39.17,39.21,989860,0
2017-09-25,39.25,39.59,38.97,39.3,1932840,0
2017-09-26,39.42,39.44,38.98,39,1044496,0
2017-09-27,39.11,39.37,39.03,39.08,1153130,0
2017-09-28,38.93,39.23,38.67,39,2056810,0
2017-09-29,39.07,39.29,38.85,38.91,1052635,0
2017-10-02,39.08,41,38.95,41,1393720,0
2017-10-03,41,41.27,40.59,41.06,960255,0
2017-10-04,41.11,41.46,40.79,41.01,542259,0
2017-10-05,41.09,41.22,40.88,41.07,476621,0
2017-10-06,40.94,41.41,40.84,41.3,807737,0
2017-10-09,41.18,41.29,40.92,41.1,930913,0
2017-10-10,41.24,41.55,41.12,41.51,706765,0
2017-10-11,41.61,43,41.55,42.58,1988658,0
2017-10-12,42.64,42.97,42.59,42.69,1827987,0
2017-10-13,42.83,43.41,42.67,42.78,1109918,0
2017-10-16,42.8,43.08,42.57,42.6,756738,0
2017-10-17,42.75,42.81,42.33,42.5,688521,0
2017-10-18,42.72,43.18,42.5,43.11,1005164,0
2017-10-19,43.09,43.34,43,43.25,727232,0
2017-10-20,43.56,43.56,43.06,43.32,983979,0
2017-10-23,43.54,44.18,43.47,43.76,1290525,0
2017-10-24,43.95,44.15,43.79,43.9,885121,0
2017-10-25,44.29,46.58,44.29,46.52,3569779,0
2017-10-26,46.86,48.06,46.715,47.72,2788925,0
2017-10-27,47.49,47.81,46.93,47.17,1725481,0
2017-10-30,46.93,47.26,46.65,46.75,1585386,0
2017-10-31,46.95,47.26,46.76,46.82,1299380,0
2017-11-01,47.07,47.15,46.23,46.55,1341039,0
2017-11-02,46.63,46.995,46.27,46.72,1328407,0
2017-11-03,46.7,47,46.46,46.97,905084,0
2017-11-06,47,47.38,46.735,47.06,623835,0
2017-11-07,47.03,47.3,46.95,47.27,693537,0
2017-11-08,47.09,47.5,46.6,46.99,776248,0
2017-11-09,46.81,46.97,46.14,46.34,734777,0
2017-11-10,46.23,46.875,46.23,46.74,616866,0
