Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.567,23.038,22.463,23.038,82086,0
2005-02-28,22.963,22.963,22.329,22.47,209384,0
2005-03-01,22.366,22.59,22.329,22.582,226150,0
2005-03-02,22.582,22.842,22.366,22.724,77662,0
2005-03-03,22.812,23.067,22.679,23.05,73101,0
2005-03-04,23.111,23.225,23.067,23.164,484626,0
2005-03-07,23.09,23.184,22.88,23.111,247208,0
2005-03-08,23.111,23.111,22.605,22.664,114552,0
2005-03-09,22.59,22.59,22.016,22.044,130647,0
2005-03-10,22.01,22.366,21.809,21.911,122463,0
2005-03-11,21.918,22.044,21.65,21.741,91750,0
2005-03-14,21.926,21.965,21.523,21.941,122064,0
2005-03-15,21.992,22.002,21.614,21.673,163376,0
2005-03-16,21.732,21.775,21.432,21.523,157338,0
2005-03-17,21.523,21.657,21.465,21.554,103820,0
2005-03-18,21.702,21.702,21.218,21.381,338020,0
2005-03-21,21.432,21.523,21.134,21.486,111198,0
2005-03-22,21.421,21.77,21.231,21.337,97247,0
2005-03-23,21.15,21.322,20.949,21.129,175579,0
2005-03-24,21.196,21.432,20.992,20.992,114953,0
2005-03-28,21.033,21.291,20.704,20.704,127563,0
2005-03-29,20.65,21.009,20.488,20.493,173165,0
2005-03-30,20.382,21.465,20.382,21.421,142852,0
2005-03-31,21.426,21.702,21.381,21.657,246939,0
2005-04-01,21.657,21.694,21.27,21.346,196640,0
2005-04-04,21.381,21.501,21.033,21.473,78738,0
2005-04-05,21.473,21.569,21.129,21.211,91479,0
2005-04-06,21.958,22.142,21.775,21.958,248814,0
2005-04-07,22.029,22.209,21.842,22.103,103148,0
2005-04-08,22.255,22.255,21.595,21.694,114552,0
2005-04-11,21.622,21.717,21.406,21.509,151031,0
2005-04-12,21.473,21.918,21.218,21.911,97247,0
2005-04-13,21.85,22.068,21.842,21.977,273632,0
2005-04-14,22.016,22.097,21.643,21.666,177860,0
2005-04-15,21.68,21.835,21.432,21.501,148084,0
2005-04-18,21.576,21.709,21.278,21.432,222662,0
2005-04-19,21.48,21.918,21.48,21.918,118439,0
2005-04-20,21.918,21.918,21.397,21.569,138959,0
2005-04-21,21.868,22.359,21.741,22.359,182154,0
2005-04-22,22.359,22.738,22.351,22.738,266256,0
2005-04-25,22.926,23.058,22.53,22.738,257132,0
2005-04-26,22.746,22.812,22.238,22.29,128765,0
2005-04-27,22.142,22.724,22.077,22.702,198517,0
2005-04-28,22.738,22.738,22.523,22.627,96442,0
2005-04-29,22.702,22.768,22.298,22.65,102476,0
2005-05-02,22.612,22.685,22.01,22.478,123136,0
2005-05-03,22.432,22.59,22.224,22.44,110530,0
2005-05-04,22.404,22.812,22.366,22.761,127292,0
2005-05-05,22.812,23.267,22.761,23.149,139232,0
2005-05-06,23.41,23.41,22.931,22.939,144864,0
2005-05-09,22.939,23.498,22.91,23.417,112002,0
2005-05-10,23.225,23.225,23.015,23.111,228294,0
2005-05-11,23.05,23.184,22.836,23.111,149291,0
2005-05-12,23.225,23.26,22.738,22.902,108244,0
2005-05-13,22.963,23.292,22.702,22.836,108244,0
2005-05-16,22.812,23.225,22.812,23.184,82086,0
2005-05-17,23.149,23.284,22.926,23.275,220513,0
2005-05-18,23.463,23.611,23.312,23.471,191678,0
2005-05-19,23.393,23.669,23.358,23.387,175579,0
2005-05-20,23.426,23.647,23.305,23.62,102075,0
2005-05-23,23.767,23.767,23.485,23.633,94832,0
2005-05-24,23.445,23.537,23.292,23.426,146876,0
2005-05-25,23.387,23.387,22.775,22.82,135075,0
2005-05-26,22.873,23.178,22.865,22.985,113207,0
2005-05-27,23.134,23.184,22.828,22.963,49897,0
2005-05-31,22.931,23.366,22.931,23.038,111599,0
2005-06-01,23.03,23.485,22.997,23.445,100064,0
2005-06-02,23.327,23.537,23.327,23.463,105698,0
2005-06-03,23.463,23.514,23.26,23.26,247075,0
2005-06-06,23.298,23.485,23.292,23.477,156267,0
2005-06-07,23.485,23.857,23.477,23.537,147949,0
2005-06-08,23.485,23.781,23.41,23.669,120853,0
2005-06-09,23.561,23.924,23.41,23.879,118975,0
2005-06-10,23.805,23.953,23.73,23.781,51508,0
2005-06-13,23.633,23.82,23.38,23.544,94964,0
2005-06-14,23.432,23.984,23.41,23.984,103550,0
2005-06-15,24.006,24.006,23.611,23.879,157740,0
2005-06-16,23.814,24.118,23.707,24.059,187385,0
2005-06-17,24.14,24.229,24.042,24.229,298851,0
2005-06-20,24.042,24.155,23.967,24.042,144595,0
2005-06-21,24.081,24.164,24.016,24.05,81554,0
2005-06-22,24.229,24.229,24.042,24.229,102476,0
2005-06-23,24.155,24.222,24.042,24.094,208712,0
2005-06-24,24.066,24.214,24.018,24.193,196372,0
2005-06-27,24.155,24.364,24.042,24.364,437006,0
2005-06-28,24.279,24.455,24.147,24.455,142987,0
2005-06-29,24.529,24.542,24.356,24.542,106234,0
2005-06-30,24.529,24.529,24.378,24.463,136550,0
2005-07-01,24.396,24.744,24.314,24.744,156131,0
2005-07-05,24.667,25.049,24.564,25.035,351431,0
2005-07-06,25.012,25.035,24.766,24.789,138297,0
2005-07-07,24.602,25.012,24.529,24.937,106902,0
2005-07-08,24.862,25.46,24.797,25.444,523255,0
2005-07-11,25.416,25.764,25.289,25.303,333590,0
2005-07-12,25.2,25.795,25.2,25.623,116562,0
2005-07-13,25.564,25.595,25.289,25.482,132119,0
2005-07-14,25.46,25.543,24.826,24.976,233392,0
2005-07-15,24.713,25.063,24.656,24.893,161095,0
2005-07-18,24.976,25.012,24.648,24.842,104489,0
2005-07-19,24.916,25.236,24.91,25.088,102210,0
2005-07-20,25.012,25.436,24.946,25.35,164314,0
2005-07-21,25.236,25.258,24.753,24.817,238087,0
2005-07-22,25.042,25.466,24.736,25.466,192615,0
2005-07-25,25.543,25.556,25.2,25.422,192482,0
2005-07-26,25.46,25.668,25.384,25.623,140439,0
2005-07-27,25.684,25.751,25.212,25.661,130513,0
2005-07-28,25.684,26.236,25.632,26.22,129976,0
2005-07-29,26.28,26.325,25.945,25.958,107710,0
2005-08-01,25.982,26.092,25.886,26.056,109584,0
2005-08-02,25.982,26.168,25.886,26.168,155329,0
2005-08-03,26.092,26.28,25.945,26.056,111728,0
2005-08-04,25.982,25.982,25.37,25.392,103688,0
2005-08-05,25.309,25.309,24.305,24.483,131047,0
2005-08-08,24.402,24.455,23.767,23.857,234872,0
2005-08-09,23.833,24.006,23.292,23.572,243857,0
2005-08-10,23.633,24.001,23.633,23.82,261694,0
2005-08-11,23.833,23.909,23.52,23.827,155059,0
2005-08-12,23.753,23.931,23.498,23.82,117233,0
2005-08-15,23.857,24.089,23.669,24.075,120720,0
2005-08-16,24.193,24.326,23.984,24.229,160556,0
2005-08-17,24.155,24.155,23.753,23.967,147145,0
2005-08-18,23.82,23.96,23.603,23.895,150367,0
2005-08-19,23.827,23.901,23.707,23.781,99660,0
2005-08-22,23.895,24.126,23.871,24.027,85174,0
2005-08-23,24.027,24.402,24.027,24.371,241038,0
2005-08-24,24.34,24.817,24.266,24.676,153451,0
2005-08-25,24.713,25.122,24.617,24.989,182957,0
2005-08-26,24.916,25.258,24.81,24.91,208979,0
2005-08-29,24.721,25.012,24.609,24.826,93089,0
2005-08-30,24.885,24.901,24.753,24.842,149025,0
2005-08-31,24.826,25.309,24.826,25.175,108646,0
2005-09-01,25.175,25.905,25.088,25.758,138158,0
2005-09-02,25.72,25.938,25.35,25.609,376915,0
2005-09-06,25.556,25.647,25.46,25.587,354247,0
2005-09-07,25.511,25.609,25.356,25.504,190070,0
2005-09-08,25.317,25.482,25.212,25.408,145940,0
2005-09-09,25.498,25.668,25.444,25.535,144062,0
2005-09-12,25.564,25.616,25.466,25.511,76323,0
2005-09-13,25.401,25.579,25.242,25.444,79273,0
2005-09-14,25.543,25.638,25.161,25.364,171555,0
2005-09-15,25.341,25.498,25.236,25.309,201470,0
2005-09-16,25.498,25.668,25.377,25.498,294823,0
2005-09-19,25.57,25.587,25.2,25.273,165519,0
2005-09-20,25.35,25.453,24.893,24.91,246939,0
2005-09-21,24.826,24.857,24.094,24.094,234198,0
2005-09-22,23.967,24.402,23.678,24.314,263570,0
2005-09-23,24.229,24.602,24.155,24.529,131183,0
2005-09-26,24.64,24.662,24.402,24.602,160822,0
2005-09-27,24.713,25.02,24.529,24.976,233660,0
2005-09-28,24.901,24.901,24.564,24.64,133598,0
2005-09-29,24.64,25.131,24.529,25.114,143120,0
2005-09-30,25.042,25.736,24.983,25.684,225213,0
2005-10-03,25.684,26.331,25.638,26.31,209248,0
2005-10-04,26.198,26.28,26.02,26.168,314814,0
2005-10-05,26.056,26.056,25.832,25.905,426678,0
2005-10-06,25.812,26.168,25.72,26.168,290935,0
2005-10-07,25.57,25.587,24.901,25.161,1168300,0
2005-10-10,25.161,25.161,24.564,24.564,230308,0
2005-10-11,24.676,24.876,24.305,24.364,149960,0
2005-10-12,24.176,24.261,23.789,23.931,336005,0
2005-10-13,23.931,24.529,23.931,24.431,253781,0
2005-10-14,24.656,25.207,24.529,25.207,199589,0
2005-10-17,25.131,25.303,24.789,25.2,201334,0
2005-10-18,25.35,25.392,25.108,25.242,258611,0
2005-10-19,25.131,25.422,24.834,25.422,278327,0
2005-10-20,25.661,25.684,24.766,25.273,133598,0
2005-10-21,25.282,25.535,25.114,25.518,245062,0
2005-10-24,25.57,26.085,25.564,26.085,226954,0
2005-10-25,25.871,26.078,25.35,25.647,160020,0
2005-10-26,25.498,25.824,25.212,25.309,164579,0
2005-10-27,25.236,25.309,24.983,25.168,230712,0
2005-10-28,25.35,26.466,25.35,26.02,443582,0
2005-10-31,25.982,26.652,25.967,26.384,340028,0
2005-11-01,26.272,26.457,25.609,26.214,316019,0
2005-11-02,26.168,26.503,25.989,26.503,263438,0
2005-11-03,26.689,27.235,26.132,26.236,283692,0
2005-11-04,26.236,26.236,25.377,25.832,229637,0
2005-11-07,25.871,26.22,25.466,25.982,152507,0
2005-11-08,25.795,25.795,25.221,25.392,223068,0
2005-11-09,25.242,25.93,25.242,25.698,267864,0
2005-11-10,25.727,26.092,25.422,25.975,194630,0
2005-11-11,26.012,26.207,25.832,25.953,365919,0
2005-11-14,25.93,26.117,25.812,25.905,150095,0
2005-11-15,25.878,26.07,25.609,25.668,320581,0
2005-11-16,25.595,25.712,25.35,25.475,78603,0
2005-11-17,25.55,25.93,25.416,25.93,94027,0
2005-11-18,22.404,26.125,21.083,26.1,111328,0
2005-11-21,26.085,26.085,25.779,26.04,139502,0
2005-11-22,25.982,26.466,25.698,26.251,177056,0
2005-11-23,26.214,26.294,26.036,26.174,141644,0
2005-11-25,26.132,26.168,25.953,26.092,49897,0
2005-11-28,26.056,26.07,25.35,25.35,120987,0
2005-11-29,25.46,25.795,25.444,25.527,129572,0
2005-11-30,25.564,25.72,24.893,25.097,171422,0
2005-12-01,25.377,25.854,25.377,25.72,441164,0
2005-12-02,25.736,25.736,25.444,25.712,76456,0
2005-12-05,25.647,25.647,25.392,25.49,173436,0
2005-12-06,24.976,25.49,24.937,25.236,779718,0
2005-12-07,25.161,25.35,25.122,25.184,332787,0
2005-12-08,25.258,25.35,24.513,25.049,568594,0
2005-12-09,25.236,25.289,24.961,25.042,400924,0
2005-12-12,25.122,25.498,25.108,25.35,520040,0
2005-12-13,25.364,25.647,25.35,25.422,525940,0
2005-12-14,25.436,25.788,25.384,25.475,366593,0
2005-12-15,25.444,25.535,25.289,25.444,606822,0
2005-12-16,25.466,26.593,25.466,26.593,912243,0
2005-12-19,26.728,26.861,26.399,26.593,502463,0
2005-12-20,26.548,27.472,26.437,26.728,412863,0
2005-12-21,26.839,27.279,26.54,26.981,152108,0
2005-12-22,27.078,27.248,26.548,27.248,192214,0
2005-12-23,27.322,27.884,27.174,27.614,222529,0
2005-12-27,27.585,27.717,27.114,27.138,303279,0
2005-12-28,27.138,27.464,27.138,27.464,119242,0
2005-12-29,27.496,27.509,27.195,27.227,151839,0
2005-12-30,27.287,27.545,27.114,27.375,248147,0
2006-01-03,27.509,27.553,26.794,27.368,594749,0
2006-01-04,27.437,28.002,27.24,27.919,565910,0
2006-01-05,27.994,28.48,27.912,28.202,596894,0
2006-01-06,28.33,28.525,28.076,28.403,484490,0
2006-01-09,28.33,28.605,28.041,28.293,489724,0
2006-01-10,27.509,28.655,27.504,28.655,527950,0
2006-01-11,28.63,28.681,28.243,28.465,340831,0
2006-01-12,28.403,28.515,28.053,28.515,436872,0
2006-01-13,28.33,28.598,28.129,28.396,439557,0
2006-01-17,28.225,28.338,27.891,28.235,303414,0
2006-01-18,28.182,28.465,27.691,28.235,392742,0
2006-01-19,28.253,28.613,28.182,28.487,234872,0
2006-01-20,28.613,28.637,28.218,28.456,185372,0
2006-01-23,28.495,28.726,28.33,28.456,195297,0
2006-01-24,28.515,28.726,28.396,28.501,341369,0
2006-01-25,28.575,28.575,28.166,28.35,266256,0
2006-01-26,28.403,28.919,28.137,28.897,288119,0
2006-01-27,28.814,29.359,28.703,28.794,244124,0
2006-01-30,28.867,28.867,27.585,28.681,500186,0
2006-01-31,28.63,28.74,28.403,28.495,294024,0
2006-02-01,28.554,28.806,28.442,28.643,265720,0
2006-02-02,28.442,28.592,28.218,28.515,1831196,0
2006-02-03,28.501,28.501,28.07,28.269,434053,0
2006-02-06,28.182,28.465,27.891,28.448,251100,0
2006-02-07,28.448,28.448,28.033,28.033,256597,0
2006-02-08,28.033,28.202,27.845,28.033,254720,0
2006-02-09,27.994,28.278,27.666,28.144,405215,0
2006-02-10,28.106,28.253,27.822,28.158,120987,0
2006-02-13,28.144,28.403,27.884,28.381,151569,0
2006-02-14,28.377,28.48,27.98,28.456,205090,0
2006-02-15,28.33,28.515,28.269,28.495,407770,0
2006-02-16,28.487,28.664,28.33,28.515,350355,0
2006-02-17,28.568,28.664,28.33,28.637,220246,0
2006-02-21,28.592,28.655,28.369,28.554,213945,0
2006-02-22,28.592,28.888,28.442,28.655,322325,0
2006-02-23,28.888,29.992,28.754,29.79,957044,0
2006-02-24,29.79,30.187,29.687,29.964,493343,0
2006-02-27,29.964,29.964,29.269,29.604,398242,0
2006-02-28,29.524,29.866,29.492,29.783,417692,0
2006-03-01,29.783,29.992,29.671,29.879,293753,0
2006-03-02,29.821,29.947,29.598,29.821,445727,0
2006-03-03,29.783,29.976,29.754,29.828,248147,0
2006-03-06,29.119,30.261,29.119,30.261,259681,0
2006-03-07,30.081,30.081,29.783,29.851,238490,0
2006-03-08,29.821,30.306,29.501,30.306,358943,0
2006-03-09,30.119,30.47,30.05,30.367,228294,0
2006-03-10,30.343,30.938,30.164,30.938,225617,0
2006-03-13,30.961,31.236,30.05,30.352,285170,0
2006-03-14,30.269,30.529,29.926,30.306,288386,0
2006-03-15,30.313,30.924,30.313,30.895,323665,0
2006-03-16,30.895,31.059,30.814,30.961,252035,0
2006-03-17,30.961,30.961,30.529,30.79,669596,0
2006-03-20,30.716,30.753,30.029,30.05,342305,0
2006-03-21,30.001,30.223,29.366,29.783,285436,0
2006-03-22,29.821,30.15,29.677,30.119,268133,0
2006-03-23,29.964,30.334,29.843,30.326,134404,0
2006-03-24,30.202,30.306,29.895,30.106,144328,0
2006-03-27,30.029,30.285,29.746,30.246,333590,0
2006-03-28,30.157,30.566,29.895,30.379,233123,0
2006-03-29,30.394,30.954,30.367,30.59,274841,0
2006-03-30,30.611,30.716,30.32,30.514,348881,0
2006-03-31,30.506,30.865,30.202,30.566,840344,0
2006-04-03,30.492,31.037,30.367,30.552,452967,0
2006-04-04,30.552,30.827,30.126,30.827,466248,0
2006-04-05,30.799,31.163,30.73,31.141,304484,0
2006-04-06,30.979,31.386,30.805,31.386,435397,0
2006-04-07,31.333,31.46,30.447,30.447,252841,0
2006-04-10,30.418,30.768,30.044,30.447,257132,0
2006-04-11,30.373,31.185,30.306,30.938,403207,0
2006-04-12,30.865,31.163,30.79,30.938,291476,0
2006-04-13,30.768,31.126,30.463,30.843,291476,0
2006-04-17,30.753,31.022,30.604,30.73,248281,0
2006-04-18,30.79,31.141,30.76,31.014,446397,0
2006-04-19,31.059,31.594,31.059,31.408,211932,0
2006-04-20,32.02,33.446,32.02,32.32,791519,0
2006-04-21,32.727,33.044,32.133,32.989,835381,0
2006-04-24,32.877,32.893,32.459,32.513,232184,0
2006-04-25,32.513,32.513,31.834,32.438,286643,0
2006-04-26,32.622,32.655,31.879,32.207,273232,0
2006-04-27,31.976,32.789,31.954,32.431,235674,0
2006-04-28,32.281,32.72,32.198,32.602,270550,0
2006-05-01,32.617,32.804,32.349,32.699,625730,0
2006-05-02,32.683,32.683,31.946,32.295,352233,0
2006-05-03,32.295,32.743,31.586,32.676,430031,0
2006-05-04,32.75,32.796,32.385,32.557,168742,0
2006-05-05,32.655,33.246,32.63,32.983,452299,0
2006-05-08,32.655,33.549,32.581,33.549,273900,0
2006-05-09,33.549,33.87,33.473,33.683,339090,0
2006-05-10,33.623,34.086,33.593,33.846,395694,0
2006-05-11,33.766,33.997,33.078,33.361,571541,0
2006-05-12,33.318,33.318,31.989,32.073,551290,0
2006-05-15,31.886,32.727,30.979,32.371,459408,0
2006-05-16,32.332,32.61,32.11,32.117,204014,0
2006-05-17,31.761,32.05,31.535,31.768,306095,0
2006-05-18,31.871,32.29,31.266,31.283,614062,0
2006-05-19,31.283,31.72,30.871,31.313,323797,0
2006-05-22,31.126,31.416,30.492,31.21,221049,0
2006-05-23,31.393,31.61,30.998,31.059,384562,0
2006-05-24,31.005,31.216,30.285,30.799,399312,0
2006-05-25,30.938,31.654,30.932,31.616,198922,0
2006-05-26,31.685,32.057,31.55,31.678,128369,0
2006-05-30,31.634,31.738,31.252,31.252,357735,0
2006-05-31,31.4,31.46,30.498,30.961,293218,0
2006-06-01,30.961,31.574,30.961,31.46,323396,0
2006-06-02,31.61,32.147,31.46,31.923,302475,0
2006-06-05,31.774,32.676,31.685,31.909,371013,0
2006-06-06,32.05,32.371,31.46,32.1,363101,0
2006-06-07,32.096,32.789,31.834,32.14,338286,0
2006-06-08,31.954,32.133,31.326,31.93,399048,0
2006-06-09,31.93,32.349,31.662,31.871,293888,0
2006-06-12,31.871,31.983,30.91,30.984,453908,0
2006-06-13,31.126,31.602,30.834,30.97,512122,0
2006-06-14,31.005,31.274,30.649,30.947,375977,0
2006-06-15,31.088,31.923,31.088,31.829,362696,0
2006-06-16,31.745,32.11,31.574,31.946,870660,0
2006-06-19,32.356,32.356,31.283,31.476,357601,0
2006-06-20,31.535,31.55,31.059,31.185,231648,0
2006-06-21,31.126,32.147,30.47,32.012,320983,0
2006-06-22,32.02,32.274,31.236,31.476,288927,0
2006-06-23,31.416,31.416,30.947,31.244,313200,0
2006-06-26,31.274,31.634,30.947,31.625,411658,0
2006-06-27,31.685,32.72,31.678,32.185,531035,0
2006-06-28,32.244,32.281,31.909,32.073,268673,0
2006-06-29,32.244,33.92,32.08,33.803,432580,0
2006-06-30,33.92,34.63,33.632,34.518,415545,0
2006-07-03,34.399,34.705,34.31,34.645,191141,0
2006-07-05,34.562,34.6,34.152,34.197,243318,0
2006-07-06,34.218,34.354,34.079,34.317,355051,0
2006-07-07,34.279,34.488,33.997,34.235,205090,0
2006-07-10,34.183,34.443,34.064,34.317,216493,0
2006-07-11,34.189,34.966,33.779,34.8,236074,0
2006-07-12,34.882,35.225,34.734,34.966,322325,0
2006-07-13,34.778,34.838,34.251,34.285,517221,0
2006-07-14,34.1,34.226,33.204,33.511,370745,0
2006-07-17,33.341,33.648,32.983,33.542,283963,0
2006-07-18,33.549,34.809,33.549,34.742,523391,0
2006-07-19,34.817,36.025,34.817,35.591,399854,0
2006-07-20,34.047,34.047,31.893,32.363,1755402,0
2006-07-21,32.096,32.258,29.859,30.753,2386235,0
2006-07-24,30.902,31.983,30.604,31.946,1430132,0
2006-07-25,31.841,32.32,31.594,31.997,988566,0
2006-07-26,31.997,31.997,31.348,31.454,910366,0
2006-07-27,31.535,31.794,30.938,31.067,751281,0
2006-07-28,31.163,31.274,30.85,30.932,1047718,0
2006-07-31,30.79,30.924,30.276,30.799,448946,0
2006-08-01,30.492,30.887,29.828,30.834,718422,0
2006-08-02,31.088,31.46,30.747,31.044,608700,0
2006-08-03,30.716,32.1,30.716,31.903,540158,0
2006-08-04,32.617,33.6,32.073,32.332,763619,0
2006-08-07,32.295,32.295,31.649,31.794,240368,0
2006-08-08,31.983,32.207,31.081,31.141,355318,0
2006-08-09,31.341,31.567,31.022,31.059,244390,0
2006-08-10,30.91,31.291,30.418,31.148,492540,0
2006-08-11,31.014,31.163,30.79,30.938,162571,0
2006-08-14,31.201,32.057,31.201,31.829,437006,0
2006-08-15,32.431,32.506,32.02,32.32,530768,0
2006-08-16,32.989,32.989,32.526,32.692,449079,0
2006-08-17,32.692,32.968,32.63,32.727,289461,0
2006-08-18,32.877,33.185,32.431,33.003,242246,0
2006-08-21,32.816,32.908,32.699,32.804,158681,0
2006-08-22,32.692,32.989,32.581,32.727,264512,0
2006-08-23,32.617,32.758,32.323,32.468,210589,0
2006-08-24,32.513,32.513,32.214,32.304,274032,0
2006-08-25,32.356,32.468,32.223,32.274,181750,0
2006-08-28,32.356,32.661,32.313,32.549,216625,0
2006-08-29,32.63,32.808,32.229,32.804,265449,0
2006-08-30,32.765,32.952,32.133,32.808,458602,0
2006-08-31,32.989,32.989,32.692,32.758,657525,0
2006-09-01,32.877,32.877,32.506,32.563,160960,0
2006-09-05,32.581,32.804,32.468,32.692,148757,0
2006-09-06,32.431,32.727,32.342,32.622,255122,0
2006-09-07,32.438,32.468,31.997,32.02,155863,0
2006-09-08,32.168,32.393,31.997,32.32,286511,0
2006-09-11,31.886,32.417,31.886,32.133,1246904,0
2006-09-12,32.244,32.796,32.08,32.617,330106,0
2006-09-13,32.692,33.185,32.484,33.124,244931,0
2006-09-14,32.975,33.062,32.63,32.915,171555,0
2006-09-15,33.138,33.511,33.019,33.109,423592,0
2006-09-18,32.863,33.028,32.417,32.543,408301,0
2006-09-19,32.617,32.617,32.08,32.431,534926,0
2006-09-20,32.617,32.87,32.526,32.617,490259,0
2006-09-21,32.692,32.857,32.073,32.349,341369,0
2006-09-22,32.162,32.191,31.855,32.05,430298,0
2006-09-25,32.096,32.147,31.685,31.829,499245,0
2006-09-26,31.669,31.983,31.559,31.855,869317,0
2006-09-27,31.821,32.459,31.685,32.431,480734,0
2006-09-28,32.543,32.727,32.168,32.393,539218,0
2006-09-29,32.349,32.668,32.313,32.313,379465,0
2006-10-02,32.236,32.244,31.491,31.625,349149,0
2006-10-03,31.424,31.586,31.03,31.313,635123,0
2006-10-04,31.274,31.886,31.112,31.834,728212,0
2006-10-05,31.848,32.057,31.761,31.871,511452,0
2006-10-06,31.761,31.834,31.357,31.586,604003,0
2006-10-09,31.498,32.526,31.408,32.506,285570,0
2006-10-10,32.506,32.639,31.768,32.073,368062,0
2006-10-11,31.946,31.976,30.559,30.834,880452,0
2006-10-12,30.834,30.865,30.306,30.418,858858,0
2006-10-13,30.418,31.341,30.418,31.333,1092248,0
2006-10-16,31.386,31.968,31.386,31.61,401732,0
2006-10-17,31.313,31.729,30.918,31.357,490393,0
2006-10-18,31.541,31.649,30.739,30.79,1319606,0
2006-10-19,30.633,31.903,30.566,31.485,1162805,0
2006-10-20,31.583,31.583,31.163,31.433,473626,0
2006-10-23,31.201,31.662,31.141,31.574,290669,0
2006-10-24,31.424,31.583,31.326,31.438,143392,0
2006-10-25,31.366,31.535,30.878,31.266,282349,0
2006-10-26,31.313,31.541,31.259,31.541,367527,0
2006-10-27,31.46,31.527,31.073,31.299,370745,0
2006-10-30,31.299,31.708,31.163,31.708,406423,0
2006-10-31,31.893,31.903,31.304,31.498,221589,0
2006-11-01,31.685,31.787,31.067,31.163,298985,0
2006-11-02,30.938,31.685,30.463,30.62,379866,0
2006-11-03,30.64,32.401,30.41,30.79,550350,0
2006-11-06,31.014,31.714,31.014,31.541,453506,0
2006-11-07,31.55,31.909,31.357,31.416,496432,0
2006-11-08,31.201,31.787,31.193,31.625,295627,0
2006-11-09,31.738,31.738,31.178,31.274,278460,0
2006-11-10,31.201,31.583,31.073,31.541,160287,0
2006-11-13,31.574,31.903,31.424,31.738,196101,0
2006-11-14,31.761,32.377,31.498,32.258,302070,0
2006-11-15,32.266,32.513,32.11,32.266,233123,0
2006-11-16,32.29,32.648,32.244,32.49,198922,0
2006-11-17,32.49,32.727,32.29,32.727,238087,0
2006-11-20,32.816,33.287,32.72,32.922,366856,0
2006-11-21,32.996,33.325,32.893,33.253,372353,0
2006-11-22,33.318,33.658,33.116,33.437,306895,0
2006-11-24,33.138,33.674,32.931,33.615,133465,0
2006-11-27,33.437,33.457,32.088,32.125,321922,0
2006-11-28,32.096,32.506,31.774,32.385,257132,0
2006-11-29,32.676,33.199,32.49,32.804,371013,0
2006-11-30,32.877,33.062,32.506,32.877,377048,0
2006-12-01,32.808,32.931,32.409,32.816,384562,0
2006-12-04,32.893,33.692,32.893,33.658,247880,0
2006-12-05,33.803,33.803,33.211,33.257,318030,0
2006-12-06,33.086,33.586,33.019,33.549,320314,0
2006-12-07,33.511,33.707,33.287,33.4,360821,0
2006-12-08,33.257,33.658,33.103,33.556,338286,0
2006-12-11,33.556,33.817,33.176,33.796,352637,0
2006-12-12,33.666,33.982,33.542,33.772,310115,0
2006-12-13,33.958,34.131,33.4,33.674,258344,0
2006-12-14,33.803,33.982,33.6,33.658,279936,0
2006-12-15,33.7,33.912,33.465,33.549,464105,0
2006-12-18,33.728,33.766,33.333,33.549,448140,0
2006-12-19,33.361,33.498,32.989,33.257,394217,0
2006-12-20,33.405,34.026,33.295,33.997,492004,0
2006-12-21,34.035,34.333,33.878,33.973,544447,0
2006-12-22,33.973,33.973,33.49,33.572,287850,0
2006-12-26,33.437,34.093,33.437,33.937,200261,0
2006-12-27,33.92,34.778,33.899,34.518,279131,0
2006-12-28,34.443,34.667,34.375,34.45,351028,0
2006-12-29,34.375,35.121,34.1,34.183,472821,0
2007-01-03,34.294,34.681,34.047,34.637,374233,0
2007-01-04,34.594,35.024,33.92,34.854,468395,0
2007-01-05,33.062,34.734,32.156,34.421,574492,0
2007-01-08,34.36,34.443,34.123,34.375,459810,0
2007-01-09,34.324,34.942,34.226,34.845,498306,0
2007-01-10,35.376,35.777,35.093,35.471,615002,0
2007-01-11,35.651,36.172,35.539,35.845,306631,0
2007-01-12,36.016,36.062,35.704,35.784,204152,0
2007-01-16,36.025,36.218,35.562,35.718,337479,0
2007-01-17,35.643,35.859,35.412,35.682,247478,0
2007-01-18,35.71,35.757,35.113,35.362,236478,0
2007-01-19,35.211,35.824,35.1,35.824,194359,0
2007-01-22,35.733,35.733,35.196,35.225,309044,0
2007-01-23,35.248,35.71,34.942,35.479,365378,0
2007-01-24,35.658,35.845,35.271,35.808,312800,0
2007-01-25,35.904,35.935,35.337,35.576,493211,0
2007-01-26,35.673,35.696,35.01,35.568,222662,0
2007-01-29,34.652,35.04,33.4,35.003,1265950,0
2007-01-30,35.191,35.404,34.981,35.211,407230,0
2007-01-31,35.031,35.526,34.495,35.494,589382,0
2007-02-01,35.562,35.845,35.337,35.784,294559,0
2007-02-02,35.784,35.935,35.501,35.859,273900,0
2007-02-05,35.764,35.875,35.42,35.539,312800,0
2007-02-06,35.673,35.8,35.376,35.748,546863,0
2007-02-07,35.883,36.524,35.71,36.307,471883,0
2007-02-08,36.235,36.515,35.704,35.784,405886,0
2007-02-09,35.784,35.837,34.854,35.726,543510,0
2007-02-12,35.71,36.016,35.031,35.875,520173,0
2007-02-13,35.904,36.301,35.562,36.203,463143,0
2007-02-14,36.09,36.368,35.442,35.494,442963,0
2007-02-15,35.509,35.636,35.325,35.404,456458,0
2007-02-16,35.404,35.526,34.473,35.191,676841,0
2007-02-20,35.113,35.518,34.934,35.404,341906,0
2007-02-21,35.219,35.606,35.093,35.471,465978,0
2007-02-22,35.225,35.486,34.809,34.915,483549,0
2007-02-23,35.225,35.71,34.161,34.294,842226,0
2007-02-26,34.518,34.518,33.473,34.235,632092,0
2007-02-27,31.841,33.846,31.841,32.968,702056,0
2007-02-28,32.989,33.392,32.588,33.124,491733,0
2007-03-01,32.156,33.168,31.662,32.581,544385,0
2007-03-02,32.431,33.028,32.11,32.323,501259,0
2007-03-05,31.997,32.057,30.799,30.865,876429,0
2007-03-06,31.119,32.223,31.119,31.583,642095,0
2007-03-07,31.685,31.848,31.236,31.476,414474,0
2007-03-08,31.685,32.602,31.685,32.452,787899,0
2007-03-09,32.783,33.253,32.737,33.211,723514,0
2007-03-12,32.842,33.72,32.808,33.623,702056,0
2007-03-13,33.473,33.692,32.513,32.622,520040,0
2007-03-14,32.617,32.87,31.787,32.588,782802,0
2007-03-15,32.668,33.246,32.668,33.22,438615,0
2007-03-16,33.211,33.379,32.63,33.325,821436,0
2007-03-19,33.446,34.002,33.446,34.002,521376,0
2007-03-20,33.878,34.748,33.839,34.616,733843,0
2007-03-21,34.63,34.787,34.138,34.554,522452,0
2007-03-22,34.667,34.772,34.266,34.435,352103,0
2007-03-23,34.383,34.502,33.854,33.862,320847,0
2007-03-26,33.772,33.854,32.908,33.453,478456,0
2007-03-27,33.4,33.405,33.078,33.138,422387,0
2007-03-28,32.877,33.481,32.342,33.211,899499,0
2007-03-29,33.498,33.7,33.31,33.593,267193,0
2007-03-30,33.7,34.778,33.683,34.562,936250,0
2007-04-02,34.6,35.143,34.368,35.085,489048,0
2007-04-03,35.196,36.71,35.196,35.859,1149660,0
2007-04-04,35.911,35.911,34.942,35.606,843701,0
2007-04-05,35.613,35.757,35.271,35.651,298313,0
2007-04-09,35.651,35.777,35.136,35.539,455385,0
2007-04-10,35.598,35.897,35.576,35.845,294423,0
2007-04-11,35.994,36.105,35.285,35.651,417962,0
2007-04-12,35.576,35.576,35.04,35.412,508234,0
2007-04-13,35.37,35.539,34.616,35.509,800915,0
2007-04-16,35.636,36.122,35.591,36.09,377048,0
2007-04-17,36.158,36.74,36.046,36.651,493610,0
2007-04-18,36.493,36.687,36.307,36.498,336406,0
2007-04-19,35.598,36.025,34.667,35.031,2578449,0
2007-04-20,35.442,35.591,35.225,35.479,681136,0
2007-04-23,35.37,35.911,35.37,35.889,404949,0
2007-04-24,35.889,35.889,35.1,35.501,353040,0
2007-04-25,35.658,35.769,34.942,35.562,414605,0
2007-04-26,35.39,35.682,35.264,35.459,311461,0
2007-04-27,35.459,35.459,34.734,34.966,335467,0
2007-04-30,35.151,35.151,34.391,34.616,477783,0
2007-05-01,34.594,34.616,33.839,34.482,320983,0
2007-05-02,34.429,35.299,34.279,35.136,285035,0
2007-05-03,35.151,35.748,35.04,35.113,226419,0
2007-05-04,35.151,35.211,34.696,35.085,232184,0
2007-05-07,35.211,35.211,34.734,35.046,225748,0
2007-05-08,34.89,35.1,34.271,35.04,444251,0
2007-05-09,35.04,35.784,34.742,35.562,279131,0
2007-05-10,35.337,35.718,34.89,34.89,387377,0
2007-05-11,35.031,35.526,34.957,35.136,176788,0
2007-05-14,35.151,35.241,34.621,34.687,321785,0
2007-05-15,34.772,35.113,34.317,34.482,737603,0
2007-05-16,34.518,34.585,34.175,34.526,443982,0
2007-05-17,34.31,34.391,33.563,33.563,301127,0
2007-05-18,33.586,33.772,32.655,32.952,439960,0
2007-05-21,33.01,33.788,33.01,33.305,533316,0
2007-05-22,33.305,33.766,33.305,33.498,359614,0
2007-05-23,33.658,33.944,33.333,33.347,530900,0
2007-05-24,33.263,33.4,32.708,33.103,812178,0
2007-05-25,33.385,33.846,33.199,33.615,410720,0
2007-05-29,33.817,34.66,33.623,34.541,432719,0
2007-05-30,34.375,35.003,34.375,34.957,483152,0
2007-05-31,34.294,35.486,34.294,35.486,993661,0
2007-06-01,35.636,35.726,35.248,35.479,771133,0
2007-06-04,35.344,35.553,34.755,35.299,311993,0
2007-06-05,35.113,35.285,34.294,34.375,361489,0
2007-06-06,33.951,34.279,33.586,34.072,377720,0
2007-06-07,33.846,34.131,32.968,33.131,665706,0
2007-06-08,33.124,33.542,32.535,33.542,760939,0
2007-06-11,33.37,33.542,33.01,33.237,251100,0
2007-06-12,33.176,33.305,31.997,32.602,548205,0
2007-06-13,32.804,34.183,32.708,33.735,988699,0
2007-06-14,33.878,34.072,33.109,33.185,936388,0
2007-06-15,33.253,34.294,33.253,33.465,612185,0
2007-06-18,33.623,33.854,32.922,32.983,536398,0
2007-06-19,32.783,33.437,32.513,33.325,657789,0
2007-06-20,33.473,33.572,32.371,32.393,496965,0
2007-06-21,32.251,32.983,31.708,32.783,906209,0
2007-06-22,32.765,33.325,32.648,32.832,705541,0
2007-06-25,33.204,33.204,32.668,32.72,524595,0
2007-06-26,32.823,32.908,32.207,32.506,885551,0
2007-06-27,32.229,32.796,32.08,32.431,1093189,0
2007-06-28,32.431,32.96,32.162,32.342,624658,0
2007-06-29,32.563,33.044,32.117,32.371,636732,0
2007-07-02,32.588,33.511,32.393,33.446,454311,0
2007-07-03,33.446,34.002,33.124,33.81,244657,0
2007-07-05,35.673,37.091,35.451,36.054,2243251,0
2007-07-06,35.897,36.277,35.689,35.8,1089700,0
2007-07-09,35.935,36.008,35.598,35.815,1104590,0
2007-07-10,35.651,35.911,35.248,35.429,634852,0
2007-07-11,35.412,35.682,35.264,35.434,423863,0
2007-07-12,35.769,35.897,35.271,35.696,426277,0
2007-07-13,35.518,35.689,35.046,35.532,394490,0
2007-07-16,35.412,36.069,35.046,35.225,471079,0
2007-07-17,35.233,35.598,35.054,35.219,285570,0
2007-07-18,34.755,35.04,33.958,35.04,596894,0
2007-07-19,35.04,35.04,33.7,33.735,971130,0
2007-07-20,33.658,33.757,32.431,32.789,788839,0
2007-07-23,32.983,33.204,32.304,32.595,615536,0
2007-07-24,32.1,32.484,31.574,31.649,723246,0
2007-07-25,32.057,32.431,31.266,31.541,606416,0
2007-07-26,30.834,30.834,29.992,30.447,980516,0
2007-07-27,29.658,30.41,29.15,29.322,925256,0
2007-07-30,28.655,29.612,28.419,29.119,691993,0
2007-07-31,29.821,30.947,29.598,29.843,1153817,0
2007-08-01,29.926,30.678,29.269,30.463,1018743,0
2007-08-02,30.463,31.313,30.463,31.141,832969,0
2007-08-03,31.252,31.252,29.879,30.334,821436,0
2007-08-06,30.998,31.447,29.612,31.224,822104,0
2007-08-07,30.991,32.29,30.447,31.476,635524,0
2007-08-08,32.14,35.181,31.244,32.572,1225177,0
2007-08-09,29.65,33.4,29.65,32.431,899231,0
2007-08-10,31.634,32.572,31.274,31.454,857786,0
2007-08-13,32.11,32.229,31.507,31.7,530768,0
2007-08-14,31.559,31.649,30.633,30.633,382685,0
2007-08-15,30.529,32.147,29.94,30.05,520977,0
2007-08-16,30.022,31.112,28.664,30.373,1256298,0
2007-08-17,31.46,32.431,30.431,30.692,1192447,0
2007-08-20,30.768,31.348,30.29,31.097,632038,0
2007-08-21,31.014,31.685,30.938,31.393,494281,0
2007-08-22,31.649,32.29,31.169,31.649,386975,0
2007-08-23,31.909,32.147,30.529,30.739,467186,0
2007-08-24,30.739,30.834,30.239,30.76,364574,0
2007-08-27,30.723,30.753,29.738,29.77,455789,0
2007-08-28,29.598,29.895,29.119,29.128,592200,0
2007-08-29,29.128,30.029,28.74,30.016,522182,0
2007-08-30,29.677,30.918,29.537,30.887,723650,0
2007-08-31,31.313,31.641,30.814,31.044,936657,0
2007-09-04,31.044,31.678,30.998,31.447,411250,0
2007-09-05,31.224,31.304,30.439,30.799,308641,0
2007-09-06,30.799,30.998,30.269,30.799,422920,0
2007-09-07,30.195,30.223,29.524,30.022,477377,0
2007-09-10,30.269,30.306,29.202,29.677,434858,0
2007-09-11,29.775,30.326,29.612,30.276,869723,0
2007-09-12,30.424,30.424,29.835,29.947,427349,0
2007-09-13,30.036,30.954,29.724,30.566,283423,0
2007-09-14,30.195,30.73,30.036,30.604,329031,0
2007-09-17,30.492,30.59,29.947,30.09,551691,0
2007-09-18,30.195,31.155,29.821,31.05,725530,0
2007-09-19,31.313,32.431,31.252,31.313,686090,0
2007-09-20,31.23,31.304,30.418,30.843,768451,0
2007-09-21,31.23,31.304,30.582,31.014,1262734,0
2007-09-24,30.932,31.326,30.871,31.259,599308,0
2007-09-25,31.126,31.454,30.685,31.081,510915,0
2007-09-26,31.244,31.252,30.47,30.895,417291,0
2007-09-27,31.097,31.871,31.037,31.685,473492,0
2007-09-28,31.781,31.781,30.979,31.373,467054,0
2007-10-01,31.416,32.349,31.274,32.029,470003,0
2007-10-02,32.214,33.185,32.207,33.131,472418,0
2007-10-03,32.816,32.945,31.848,32.816,465042,0
2007-10-04,32.952,33.019,32.29,32.842,796485,0
2007-10-05,33.271,34.294,33.095,34.294,588981,0
2007-10-08,34.197,34.197,33.707,33.735,217431,0
2007-10-09,33.772,34.748,33.279,34.562,456993,0
2007-10-10,34.927,35.151,34.429,34.8,285035,0
2007-10-11,35.024,35.362,34.183,34.45,485428,0
2007-10-12,34.495,35.04,34.34,34.391,248951,0
2007-10-15,34.346,34.346,33.325,33.607,312800,0
2007-10-16,33.453,33.658,32.989,33.333,416214,0
2007-10-17,33.586,33.683,32.229,33.028,649745,0
2007-10-18,31.685,32.32,30.79,31.954,2080947,0
2007-10-19,32.236,32.476,30.865,30.918,1024244,0
2007-10-22,30.456,31.408,30.447,31.252,842760,0
2007-10-23,31.559,31.803,30.716,31.521,423592,0
2007-10-24,31.313,31.46,30.239,30.781,603737,0
2007-10-25,31.005,31.088,29.851,30.044,984541,0
2007-10-26,30.352,30.545,29.71,30.306,932361,0
2007-10-29,30.498,30.506,30.01,30.081,502060,0
2007-10-30,30.01,30.32,29.775,30.126,546461,0
2007-10-31,30.306,30.805,29.992,30.805,701787,0
2007-11-01,30.254,30.403,29.604,29.671,676434,0
2007-11-02,30.01,30.01,28.309,28.986,1190299,0
2007-11-05,28.867,29.142,28.35,28.888,805742,0
2007-11-06,28.94,29.15,28.016,28.919,632038,0
2007-11-07,28.428,28.785,27.757,27.757,867174,0
2007-11-08,27.957,28.151,27.354,27.98,639128,0
2007-11-09,27.608,28.016,27.205,27.496,1253481,0
2007-11-12,27.516,28.436,27.375,28.009,579858,0
2007-11-13,28.218,29.133,28.218,29.128,456726,0
2007-11-14,29.375,29.432,28.225,28.419,397974,0
2007-11-15,28.225,28.688,27.884,28.253,649745,0
2007-11-16,28.315,28.472,27.041,27.472,514806,0
2007-11-19,27.235,27.256,26.668,26.682,412364,0
2007-11-20,26.743,27.472,25.838,26.511,778109,0
2007-11-21,26.1,26.905,25.953,26.786,620759,0
2007-11-23,27.078,27.764,26.652,27.682,228026,0
2007-11-26,27.608,27.717,26.092,26.092,635503,0
2007-11-27,26.226,26.585,25.771,26.34,832482,0
2007-11-28,26.682,27.525,26.607,27.525,595955,0
2007-11-29,27.322,27.397,26.652,27.339,502598,0
2007-11-30,27.456,28.501,27.407,27.734,724857,0
2007-12-03,27.599,27.905,27.287,27.699,295761,0
2007-12-04,27.699,27.699,26.146,26.146,473626,0
2007-12-05,26.728,27.041,26.28,26.922,468931,0
2007-12-06,26.922,28.002,26.735,28.002,630163,0
2007-12-07,28.016,28.465,27.666,27.98,331346,0
2007-12-10,28.098,28.836,27.807,28.836,382129,0
2007-12-11,28.928,29.077,27.071,27.071,634668,0
2007-12-12,27.772,28.098,26.548,26.914,608625,0
2007-12-13,26.579,26.826,26.108,26.585,352103,0
2007-12-14,26.489,26.563,24.983,25.08,647214,0
2007-12-17,24.869,25.148,24.109,24.656,561653,0
2007-12-18,24.91,25.303,24.266,24.989,558399,0
2007-12-19,24.989,25.236,24.676,25.097,568430,0
2007-12-20,25.408,25.504,24.407,24.609,698838,0
2007-12-21,25.35,25.429,24.632,24.976,891886,0
2007-12-24,25.108,25.871,25.097,25.862,209187,0
2007-12-26,25.422,25.498,24.684,25.006,485160,0
2007-12-27,24.842,24.916,24.1,24.118,505682,0
2007-12-28,24.118,24.407,23.654,23.767,532954,0
2007-12-31,23.514,23.841,23.141,23.781,626367,0
2008-01-02,23.833,24.564,23.594,24.126,748464,0
2008-01-03,24.176,24.817,23.814,23.865,1099951,0
2008-01-04,23.588,23.588,22.314,22.567,1258078,0
2008-01-07,22.707,22.887,22.068,22.329,890916,0
2008-01-08,22.44,22.784,21.143,21.157,854377,0
2008-01-09,21.329,21.426,20.643,21.337,859958,0
2008-01-10,21.129,22.172,20.964,21.702,1032426,0
2008-01-11,21.432,22.037,21.077,21.27,1294944,0
2008-01-14,21.516,21.694,21.009,21.583,473910,0
2008-01-15,21.172,21.278,20.853,20.992,944232,0
2008-01-16,21.129,21.605,20.889,21.284,1553450,0
2008-01-17,21.291,21.473,20.682,20.949,996479,0
2008-01-18,21.098,21.77,20.741,21.114,1972757,0
2008-01-22,20.762,21.782,20.658,21.388,1522684,0
2008-01-23,21.121,23.26,20.81,23.225,1389788,0
2008-01-24,23.35,23.463,21.747,22.077,1329726,0
2008-01-25,22.404,22.404,20.458,20.875,1486516,0
2008-01-28,20.875,21.673,20.241,21.673,1462853,0
2008-01-29,21.85,21.85,21.143,21.3,733974,0
2008-01-30,21.352,21.359,20.099,20.256,1189950,0
2008-01-31,20.191,20.658,19.421,20.436,1540792,0
2008-02-01,20.396,20.793,20.204,20.694,1630393,0
2008-02-04,20.682,21.709,20.316,21.439,1521316,0
2008-02-05,21.196,21.911,20.973,21.65,1421127,0
2008-02-06,22.016,22.366,21.239,21.262,882323,0
2008-02-07,21.256,21.775,20.912,21.352,1090102,0
2008-02-08,21.134,21.531,20.458,20.803,974211,0
2008-02-11,20.762,20.81,20.099,20.369,907811,0
2008-02-12,20.517,21.48,20.458,21.225,746319,0
2008-02-13,21.473,21.868,21.098,21.455,820039,0
2008-02-14,21.622,21.622,21.016,21.114,777169,0
2008-02-15,21.069,21.977,20.83,21.977,1171365,0
2008-02-19,22.216,22.271,21.741,21.875,1060328,0
2008-02-20,21.68,22.351,21.256,22.277,1147840,0
2008-02-21,22.188,22.799,21.583,21.583,1674645,0
2008-02-22,20.868,21.875,20.868,21.643,1124768,0
2008-02-25,20.964,22.195,20.532,22.195,1200725,0
2008-02-26,21.958,22.396,21.501,21.531,1273464,0
2008-02-27,21.448,21.835,21.307,21.823,1162924,0
2008-02-28,21.809,21.918,21.346,21.546,789645,0
2008-02-29,21.614,21.828,21.432,21.546,982126,0
2008-03-03,21.605,22.016,21.27,21.842,731298,0
2008-03-04,21.455,21.709,20.942,21.406,861623,0
2008-03-05,20.875,21.569,20.687,20.964,794226,0
2008-03-06,20.778,21.001,20.023,20.047,881310,0
2008-03-07,19.779,20.682,19.658,20.488,533031,0
2008-03-10,20.307,20.643,20.218,20.436,719510,0
2008-03-11,21.465,22.283,20.821,22.283,1020124,0
2008-03-12,22.044,22.404,21.694,21.709,953152,0
2008-03-13,21.493,22.091,20.837,22.016,884880,0
2008-03-14,22.037,22.552,20.949,21.426,1104857,0
2008-03-17,20.949,21.397,20.382,21.098,1026252,0
2008-03-18,21.554,22.454,21.316,22.216,811219,0
2008-03-19,22.336,22.561,21.473,21.546,900839,0
2008-03-20,21.896,22.515,21.554,22.44,1560411,0
2008-03-24,22.582,23.275,22.515,23.141,606020,0
2008-03-25,23.111,23.134,22.515,23.074,471613,0
2008-03-26,22.918,23.067,22.537,22.702,515075,0
2008-03-27,22.836,23.722,22.679,23.015,753857,0
2008-03-28,21.818,22.059,21.18,21.247,1676939,0
2008-03-31,21.406,22.142,21.038,21.421,703797,0
2008-04-01,21.589,22.627,21.589,22.627,1060560,0
2008-04-02,22.484,23.03,22.321,22.978,557214,0
2008-04-03,22.792,23.761,22.679,23.761,889708,0
2008-04-04,23.781,24.133,23.471,23.761,923692,0
2008-04-07,23.865,24.089,23.298,23.432,752355,0
2008-04-08,23.292,23.373,23.044,23.201,797290,0
2008-04-09,23.319,23.373,22.926,23.05,889196,0
2008-04-10,23.03,23.366,22.873,23.164,967234,0
2008-04-11,23.156,23.156,22.515,22.65,624658,0
2008-04-14,22.605,22.971,22.386,22.515,433546,0
2008-04-15,22.716,22.716,22.082,22.314,954829,0
2008-04-16,22.799,22.978,22.448,22.931,656850,0
2008-04-17,22.812,23.454,22.685,23.327,498411,0
2008-04-18,23.7,23.805,23.023,23.216,693561,0
2008-04-21,23.111,23.184,22.641,22.707,442207,0
2008-04-22,22.552,22.655,22.097,22.47,543363,0
2008-04-23,22.53,22.746,21.983,22.142,615606,0
2008-04-24,22.097,24.027,22.097,23.946,1101866,0
2008-04-25,23.857,24.445,23.669,24.289,954430,0
2008-04-28,24.305,25.108,24.126,24.976,969216,0
2008-04-29,24.753,24.976,24.483,24.656,699454,0
2008-04-30,24.946,24.998,23.865,23.909,692970,0
2008-05-01,23.789,25.258,23.745,25.2,802748,0
2008-05-02,25.14,25.684,24.564,24.564,953466,0
2008-05-05,24.728,24.789,24.266,24.589,805038,0
2008-05-06,24.579,24.662,24.17,24.558,488985,0
2008-05-07,24.402,24.684,23.714,23.827,629817,0
2008-05-08,24.018,24.018,23.216,23.514,431782,0
2008-05-09,23.192,23.561,22.978,23.485,345817,0
2008-05-12,23.594,24.415,23.594,24.34,447056,0
2008-05-13,24.49,24.571,24.164,24.49,359236,0
2008-05-14,24.564,24.736,24.118,24.305,259445,0
2008-05-15,24.185,24.632,23.745,24.617,302959,0
2008-05-16,25.175,25.175,24.185,24.415,336349,0
2008-05-19,24.32,24.7,23.992,24.602,471782,0
2008-05-20,24.676,24.676,24.266,24.371,346050,0
2008-05-21,24.529,24.617,23.931,24.035,515489,0
2008-05-22,24.2,24.431,24.066,24.155,482204,0
2008-05-23,23.946,24.133,23.471,23.594,1175311,0
2008-05-27,23.669,24.52,23.628,24.229,623357,0
2008-05-28,24.305,24.623,24.066,24.468,383693,0
2008-05-29,24.32,24.998,24.32,24.989,631609,0
2008-05-30,25.184,25.207,24.356,24.468,415502,0
2008-06-02,24.193,24.513,23.857,24.237,659089,0
2008-06-03,24.505,24.542,23.366,23.879,478488,0
2008-06-04,23.714,23.781,23.067,23.611,676466,0
2008-06-05,23.603,24.333,23.566,24.333,321369,0
2008-06-06,23.976,24.035,23.35,23.505,676433,0
2008-06-09,23.387,23.722,22.314,22.379,958671,0
2008-06-10,22.329,22.738,22.136,22.44,699861,0
2008-06-11,22.29,22.53,21.448,21.493,704439,0
2008-06-12,21.77,22.216,21.531,21.724,1195367,0
2008-06-13,21.918,22.053,21.432,21.859,764238,0
2008-06-16,21.747,21.949,21.291,21.68,496978,0
2008-06-17,21.622,21.782,20.704,20.719,704380,0
2008-06-18,20.39,20.762,20.063,20.269,552009,0
2008-06-19,20.331,21.157,20.279,21.15,731973,0
2008-06-20,20.508,21.024,20.36,20.481,983773,0
2008-06-23,20.517,20.666,19.697,19.704,335594,0
2008-06-24,19.421,19.846,19.228,19.502,536046,0
2008-06-25,19.473,20.493,19.473,20.375,855035,0
2008-06-26,20.047,20.218,19.414,19.465,690273,0
2008-06-27,20.13,20.13,18.794,19.017,1063727,0
2008-06-30,19.017,19.368,18.608,18.736,576466,0
2008-07-01,18.332,18.81,17.804,18.444,768452,0
2008-07-02,18.571,18.81,18.035,18.035,772166,0
2008-07-03,18.101,18.101,17.579,17.616,282533,0
2008-07-07,17.75,17.939,17.035,17.497,648958,0
2008-07-08,17.369,18.885,17.343,18.854,1286698,0
2008-07-09,18.862,18.974,17.035,17.2,1219038,0
2008-07-10,17.521,17.67,16.648,17.096,2566296,0
2008-07-11,16.751,17.356,16.266,16.848,1355583,0
2008-07-14,17.019,17.207,14.992,15.732,5425288,0
2008-07-15,15.418,16.246,14.709,15.149,2573247,0
2008-07-16,15.096,16.603,13.83,16.491,2373554,0
2008-07-17,16.514,17.67,16.067,17.267,2237757,0
2008-07-18,17.302,17.302,16.202,16.365,1148886,0
2008-07-21,16.438,16.848,16.214,16.463,939066,0
2008-07-22,16.321,17.221,16.096,17.148,1124473,0
2008-07-23,17.295,18.444,17.148,17.939,1782824,0
2008-07-24,17.064,17.602,16.178,16.536,2203726,0
2008-07-25,16.73,17.103,16.288,16.713,1039522,0
2008-07-28,16.693,17.08,16.325,16.394,1302720,0
2008-07-29,16.357,17.2,16.155,17.169,1072206,0
2008-07-30,17.335,17.655,16.463,17.05,930470,0
2008-07-31,16.73,17.2,16.561,16.931,762818,0
2008-08-01,16.962,17.335,16.365,17.132,803569,0
2008-08-04,17.193,17.302,16.587,16.738,875173,0
2008-08-05,17.11,17.899,17.05,17.826,1161665,0
2008-08-06,17.602,18.406,17.376,18.243,1017809,0
2008-08-07,17.931,18.541,17.816,17.952,733532,0
2008-08-08,17.952,19.569,17.952,19.287,1194500,0
2008-08-11,19.063,20.585,19.063,20.279,1361487,0
2008-08-12,20.218,20.405,19.323,19.653,1188703,0
2008-08-13,19.594,19.867,19.139,19.19,767025,0
2008-08-14,19.034,19.853,18.81,19.71,661832,0
2008-08-15,19.98,20.262,19.168,19.481,818739,0
2008-08-18,19.594,19.594,18.81,18.885,749365,0
2008-08-19,18.862,18.862,18.056,18.125,749011,0
2008-08-20,18.199,18.503,17.885,18.264,499572,0
2008-08-21,17.773,18.423,17.624,18.184,696028,0
2008-08-22,18.423,18.847,18.04,18.847,844936,0
2008-08-25,18.592,18.659,18.384,18.452,959977,0
2008-08-26,18.355,19.122,18.282,19.098,722000,0
2008-08-27,19.063,19.235,18.72,18.935,647572,0
2008-08-28,19.122,19.548,18.862,19.414,654070,0
2008-08-29,19.235,19.75,19.071,19.435,644474,0
2008-09-02,19.786,20.249,19.054,19.534,374682,0
2008-09-03,19.615,19.794,19.01,19.794,570587,0
2008-09-04,19.445,19.502,18.951,19.115,662514,0
2008-09-05,18.87,19.526,18.773,19.414,586525,0
2008-09-08,20.256,20.346,19.414,20.04,987320,0
2008-09-09,19.905,20.666,19.726,19.853,1255527,0
2008-09-10,20.157,20.614,19.323,20.13,722460,0
2008-09-11,19.607,20.353,19.607,20.209,675174,0
2008-09-12,20.01,20.532,19.743,20.412,536754,0
2008-09-15,19.832,20.585,19.241,19.241,1186128,0
2008-09-16,19.19,20.622,18.87,20.458,1402180,0
2008-09-17,20.198,20.198,19.003,19.003,1064852,0
2008-09-18,19.323,22.255,19.093,22.216,2373853,0
2008-09-19,22.112,24.602,20.003,20.517,3122376,0
2008-09-22,20.331,20.508,17.707,17.81,1671776,0
2008-09-23,18.05,18.638,17.588,18.035,1957895,0
2008-09-24,18.304,18.519,17.064,17.275,1014859,0
2008-09-25,17.213,17.572,16.916,17.49,998097,0
2008-09-26,16.798,17.572,16.713,17.46,1215750,0
2008-09-29,16.848,17.148,15.895,15.946,1485414,0
2008-09-30,16.693,18.697,15.909,17.385,1547747,0
2008-10-01,16.946,17.893,16.506,16.865,984165,0
2008-10-02,16.684,16.684,15.26,15.49,934022,0
2008-10-03,16.007,16.007,14.268,14.427,1033743,0
2008-10-06,14.164,14.164,12.788,13.569,1710960,0
2008-10-07,13.361,13.888,12.436,12.502,1426898,0
2008-10-08,11.833,13.097,11.317,11.475,1797871,0
2008-10-09,11.526,12.145,9.938,9.938,1707461,0
2008-10-10,9.4231,11.427,8.0141,11.427,2538486,0
2008-10-13,12.184,12.399,10.64,11.764,1205158,0
2008-10-14,12.562,12.576,10.036,11.026,1634901,0
2008-10-15,10.959,11.183,9.4762,9.684,1260062,0
2008-10-16,9.7,10.445,9.0883,10.169,1478097,0
2008-10-17,9.795,10.55,8.8568,10.117,878725,0
2008-10-20,10.229,10.698,9.661,9.944,652126,0
2008-10-21,9.714,10.012,9.4762,9.6,787499,0
2008-10-22,9.3173,9.507,8.1338,8.3864,1811407,0
2008-10-23,8.089,9.0661,7.8276,8.4618,2445543,0
2008-10-24,7.9924,8.469,7.5896,7.5896,1355204,0
2008-10-27,6.7098,7.6864,6.6279,6.6499,1620888,0
2008-10-28,6.9261,7.5149,6.5456,7.5149,1999531,0
2008-10-29,7.4778,8.2827,7.4629,7.6493,2651390,0
2008-10-30,7.9101,9.363,7.6714,9.2446,1797335,0
2008-10-31,9.1255,10.587,8.8872,10.498,1856399,0
2008-11-03,10.579,10.893,10.283,10.579,1226419,0
2008-11-04,10.869,11.279,10.616,11.279,1367685,0
2008-11-05,10.935,11.204,9.989,10.071,1775514,0
2008-11-06,9.909,9.96,8.9766,8.9766,883846,0
2008-11-07,9.0349,9.744,8.6413,9.728,1002154,0
2008-11-10,9.782,9.782,8.2371,8.2758,1078885,0
2008-11-11,7.9318,8.4396,7.7757,8.1709,1046944,0
2008-11-12,7.9251,8.0667,6.6352,6.7098,2109344,0
2008-11-13,6.8214,8.1634,6.6352,8.1634,2475590,0
2008-11-14,6.6426,7.0972,6.1729,6.7245,4881662,0
2008-11-17,6.5608,7.0899,6.5608,6.7098,2328852,0
2008-11-18,6.7693,7.0229,6.6727,6.8591,3400879,0
2008-11-19,6.7098,6.9483,6.3296,6.4265,4933130,0
2008-11-20,6.3518,6.4188,5.4423,5.5465,3100340,0
2008-11-21,5.7852,6.2102,4.9055,5.7032,3163071,0
2008-11-24,5.9865,7.5745,5.8225,7.5002,3177168,0
2008-11-25,7.4701,7.731,6.2848,6.9036,2297471,0
2008-11-26,6.6875,7.0453,6.4188,6.9409,2595299,0
2008-11-28,6.598,6.829,6.337,6.5755,973150,0
2008-12-01,6.531,6.531,5.1291,5.211,3038984,0
2008-12-02,5.3826,6.4638,5.3083,6.3145,2870921,0
2008-12-03,6.1132,7.1122,5.9567,7.0751,2662611,0
2008-12-04,6.8961,7.9845,6.747,7.0899,2225713,0
2008-12-05,7.0453,7.105,6.4041,7.0155,2699759,0
2008-12-08,7.4778,8.1422,7.3361,8.1338,2626700,0
2008-12-09,8.1566,8.1566,6.9628,7.1495,2892292,0
2008-12-10,7.2464,8.4841,7.2464,8.336,2441282,0
2008-12-11,8.1709,8.5871,7.0972,7.3136,3565883,0
2008-12-12,7.0899,8.1185,6.9628,8.0292,2412471,0
2008-12-15,8.0743,8.3193,7.0824,7.5076,1455375,0
2008-12-16,7.6864,8.5063,7.4176,8.4179,2896768,0
2008-12-17,8.1923,9.2446,8.0141,8.7001,1686943,0
2008-12-18,8.8403,9.0941,7.8737,8.0667,2252249,0
2008-12-19,8.2371,8.9466,8.1109,8.6042,2106469,0
2008-12-22,8.6323,8.6775,7.6045,8.0593,1163457,0
2008-12-23,8.2001,8.3864,7.6343,7.8276,1239124,0
2008-12-24,7.4554,8.0445,7.4554,7.9924,349576,0
2008-12-26,8.0292,8.0445,7.5969,7.9178,531685,0
2008-12-29,7.9101,7.9178,7.105,7.2615,980881,0
2008-12-30,7.4176,7.6493,7.1199,7.5896,1182675,0
2008-12-31,7.6937,8.3273,7.6343,8.2371,1711061,0
2009-01-02,8.2533,9.0283,8.2533,8.5142,1523071,0
2009-01-05,8.5223,8.6042,8.0821,8.1634,1411385,0
2009-01-06,8.1787,9.507,8.1787,9.3857,1820582,0
2009-01-07,9.0941,9.1026,8.4913,8.6857,1282049,0
2009-01-08,8.7227,8.9104,8.4618,8.6187,971304,0
2009-01-09,8.6123,8.6413,8.0821,8.126,1104110,0
2009-01-12,8.2533,8.2602,7.3434,7.4629,1329632,0
2009-01-13,7.3881,7.6045,7.2464,7.4406,1009414,0
2009-01-14,7.0377,7.3212,6.7098,6.829,1641221,0
2009-01-15,6.8214,7.5224,6.3966,7.2761,2073638,0
2009-01-16,7.4778,7.7461,7.0899,7.6119,1240518,0
2009-01-20,7.4176,7.4254,6.6947,6.8591,3319017,0
2009-01-21,7.0824,7.5149,6.6202,7.4848,2577729,0
2009-01-22,7.2169,7.3136,6.7992,6.9781,2056041,0
2009-01-23,6.8439,7.1495,6.5382,7.1347,2064981,0
2009-01-26,7.1199,7.3805,6.9628,7.1722,1439457,0
2009-01-27,7.2464,7.5002,7.105,7.3434,1259100,0
2009-01-28,7.5448,7.7838,7.3881,7.7009,1762939,0
2009-01-29,7.3955,7.4701,6.7245,6.7916,1263525,0
2009-01-30,7.0603,7.0603,6.1506,6.2102,1912108,0
2009-02-02,6.1877,6.6129,5.9641,6.5382,1398033,0
2009-02-03,6.4638,6.583,6.1877,6.2551,1963140,0
2009-02-04,6.2252,6.3518,5.3826,5.7405,3738916,0
2009-02-05,5.7032,6.0462,5.4573,5.7779,1917403,0
2009-02-06,5.9046,6.1805,5.7482,5.9269,1725729,0
2009-02-09,5.8376,5.9567,5.6662,5.8896,1124518,0
2009-02-10,5.8376,5.8672,5.0248,5.0622,2029003,0
2009-02-11,5.0917,5.2262,4.7786,4.8458,1370334,0
2009-02-12,4.7342,4.8458,4.309,4.7115,2068975,0
2009-02-13,4.6966,4.8832,4.391,4.4733,1858945,0
2009-02-17,4.3316,4.4136,3.7426,4.1301,1519408,0
2009-02-18,4.1898,4.2793,3.847,4.175,1689147,0
2009-02-19,4.1672,4.3017,3.9362,4.0333,1404971,0
2009-02-20,3.8767,4.339,3.7948,4.2121,1772831,0
2009-02-23,4.1825,4.2718,3.7051,3.7275,1679254,0
2009-02-24,3.8916,4.2942,3.5412,4.2718,1932080,0
2009-02-25,4.1672,4.2196,3.7128,3.8544,1681534,0
2009-02-26,3.9287,3.996,3.7799,3.8693,1963644,0
2009-02-27,3.7501,4.1825,3.7501,3.9663,1859502,0
2009-03-02,3.8394,3.8992,3.2727,3.3472,1836456,0
2009-03-03,3.4517,3.7872,3.0044,3.1014,2086745,0
2009-03-04,3.2727,3.4668,3.1835,3.3104,1649491,0
2009-03-05,3.2208,3.2208,2.7363,2.8629,2058788,0
2009-03-06,2.9224,3.0195,2.6613,2.9151,1905497,0
2009-03-09,2.8329,2.9821,2.7138,2.9745,2113334,0
2009-03-10,3.1088,3.5637,3.0938,3.5412,2620245,0
2009-03-11,3.4966,3.6384,3.3253,3.4742,2253360,0
2009-03-12,3.4594,4.0034,3.2876,3.9217,2392390,0
2009-03-13,3.9362,4.1672,3.7651,3.9514,1864831,0
2009-03-16,4.0108,4.0483,3.5337,3.5784,2355570,0
2009-03-17,3.6158,3.832,3.4517,3.7872,1897688,0
2009-03-18,3.832,4.1006,3.5489,4.0632,2767329,0
2009-03-19,4.1451,4.1672,3.7051,3.7576,2094979,0
2009-03-20,3.7872,3.8172,3.3549,3.37,1520018,0
2009-03-23,3.5412,4.1973,3.4145,4.1973,2188221,0
2009-03-24,3.7275,4.257,3.4218,3.9362,2595254,0
2009-03-25,4.0034,4.3465,3.9362,4.2643,1938868,0
2009-03-26,4.3612,4.6446,4.2643,4.5329,1547874,0
2009-03-27,4.3539,4.4432,4.1006,4.1153,869547,0
2009-03-30,3.9885,4.2196,3.8693,4.0929,2102492,0
2009-03-31,4.1672,4.4284,4.1006,4.3539,1649617,0
2009-04-01,4.2121,4.3239,4.0556,4.138,1757211,0
2009-04-02,4.3163,4.5922,4.2196,4.5329,1618778,0
2009-04-03,4.5253,4.7564,4.2793,4.7267,2339777,0
2009-04-06,4.6,4.9576,3.9588,4.8085,1320125,0
2009-04-07,4.6743,4.8385,4.5253,4.5775,1365727,0
2009-04-08,4.6667,5.0025,4.5402,4.622,978327,0
2009-04-09,4.9576,5.8524,4.831,5.8076,2298551,0
2009-04-13,5.6213,6.3446,4.7938,6.2177,2019161,0
2009-04-14,6.0313,6.6054,5.5914,6.0014,2852103,0
2009-04-15,5.9494,6.8142,5.8299,6.8142,2067191,0
2009-04-16,6.9036,7.6193,6.5233,7.3955,2497290,0
2009-04-17,7.3732,7.7237,7.2017,7.5596,1938044,0
2009-04-20,7.2314,7.2988,6.3145,6.3815,2055931,0
2009-04-21,6.337,7.0824,6.2102,7.0078,2666822,0
2009-04-22,6.747,7.1423,6.4188,6.8591,2858575,0
2009-04-23,7.7682,8.9029,7.6119,8.2827,4401706,0
2009-04-24,8.6857,9.0577,8.2904,8.4841,15717965,0
2009-04-27,7.948,8.1422,7.6418,8.0141,6102783,0
2009-04-28,7.858,8.7598,7.6714,8.424,2516941,0
2009-04-29,8.5063,9.4595,8.2975,9.0135,2960489,0
2009-04-30,9.2969,10.071,8.8199,8.9168,4750120,0
2009-05-01,8.8872,9.4467,8.6857,9.0501,2817252,0
2009-05-04,9.1026,11.16,8.8483,10.935,3472490,0
2009-05-05,11.093,11.093,10.185,10.34,2309855,0
2009-05-06,10.519,10.991,10.212,10.991,2054191,0
2009-05-07,11.339,11.606,9.557,9.969,2063571,0
2009-05-08,10.258,11.175,10.029,11.07,2226042,0
2009-05-11,10.445,10.713,10.146,10.258,1520945,0
2009-05-12,10.357,10.765,9.2815,9.647,1346967,0
2009-05-13,9.3173,9.3571,8.2602,8.469,2490580,0
2009-05-14,8.5142,9.0577,8.0667,8.9168,1811779,0
2009-05-15,8.8143,8.9691,8.1566,8.3943,1524688,0
2009-05-18,8.573,9.661,8.4548,9.574,2159657,0
2009-05-19,9.4231,9.788,9.2213,9.4231,1300146,0
2009-05-20,9.708,10.206,9.692,9.766,1860254,0
2009-05-21,9.4979,9.661,9.0577,9.4979,1156356,0
2009-05-22,9.581,9.616,8.9104,8.9832,1371478,0
2009-05-26,8.7977,10.212,8.7526,10.021,2102157,0
2009-05-27,9.922,10.22,9.2601,9.3037,1906568,0
2009-05-28,9.522,10.041,9.1781,9.996,2165231,0
2009-05-29,10.064,10.406,9.788,10.199,3517325,0
2009-06-01,10.481,11.691,10.332,11.511,2720968,0
2009-06-02,11.368,11.964,11.078,11.673,1662485,0
2009-06-03,11.518,11.66,11.05,11.444,1294661,0
2009-06-04,11.606,12.256,11.339,12.211,1762756,0
2009-06-05,12.27,12.854,12.063,12.481,1573461,0
2009-06-08,12.301,12.436,11.6,11.808,1075869,0
2009-06-09,11.929,12.175,11.72,12.069,1357462,0
2009-06-10,11.102,11.183,10.668,10.966,14612268,0
2009-06-11,10.959,10.991,10.519,10.528,4106844,0
2009-06-12,10.55,10.816,10.438,10.587,2266209,0
2009-06-15,10.289,10.453,9.2969,9.744,3986772,0
2009-06-16,9.915,10.005,9.4231,9.557,1628880,0
2009-06-17,9.541,9.557,8.8329,9.0135,1966047,0
2009-06-18,9.0059,9.1322,8.7301,8.8329,1330589,0
2009-06-19,9.0501,9.1704,8.879,9.0816,2568853,0
2009-06-22,8.8199,8.9104,8.3273,8.3795,1809347,0
2009-06-23,8.5223,8.6475,8.1855,8.2371,1614699,0
2009-06-24,8.4102,8.7301,8.2533,8.4913,999454,0
2009-06-25,8.3943,8.9223,8.3718,8.9168,2084355,0
2009-06-26,8.9379,9.3173,8.782,9.2747,1838271,0
2009-06-29,9.1704,9.3857,8.9766,9.0435,1191771,0
2009-06-30,9.0201,9.2446,8.8651,9.201,1176837,0
2009-07-01,9.3037,9.4526,9.0816,9.229,1518629,0
2009-07-02,8.9983,9.074,8.3943,8.3943,1557773,0
2009-07-06,8.4467,8.6475,8.2087,8.6123,1510232,0
2009-07-07,8.5951,8.6413,8.2456,8.2827,1454954,0
2009-07-08,8.3273,8.424,7.7084,8.0065,2037896,0
2009-07-09,8.0956,8.5871,7.9924,8.3718,1435678,0
2009-07-10,8.2975,8.3795,8.0217,8.2975,786871,0
2009-07-13,8.3508,8.9104,8.268,8.8568,1691965,0
2009-07-14,8.8264,9.2747,8.5951,9.1255,1524731,0
2009-07-15,9.3513,9.736,9.2601,9.566,1845128,0
2009-07-16,9.4083,9.581,9.2679,9.49,1490923,0
2009-07-17,9.514,9.574,9.2067,9.3513,1389915,0
2009-07-20,9.4762,9.676,9.3425,9.647,992429,0
2009-07-21,9.722,9.722,9.2213,9.49,904588,0
2009-07-22,9.363,9.722,9.2601,9.4526,703718,0
2009-07-23,9.819,10.698,9.574,10.422,2470089,0
2009-07-24,10.348,10.498,10.021,10.379,809748,0
2009-07-27,10.379,10.51,10.094,10.474,768857,0
2009-07-28,10.296,10.757,10.258,10.372,1008660,0
2009-07-29,10.22,10.364,10.064,10.289,1092651,0
2009-07-30,10.445,11.199,10.445,11.01,1773701,0
2009-07-31,11.02,11.27,10.736,11.117,2618312,0
2009-08-03,11.339,11.639,11.236,11.518,1754997,0
2009-08-04,11.4,12.407,11.219,12.175,1898141,0
2009-08-05,12.226,13.032,11.833,13.009,1740380,0
2009-08-06,13.009,13.361,12.04,12.345,1906176,0
2009-08-07,12.651,13.421,12.234,13.054,2413137,0
2009-08-10,12.889,13.018,12.457,12.554,1145992,0
2009-08-11,12.449,12.526,11.704,12.106,1830469,0
2009-08-12,12.114,12.562,12.086,12.256,1817712,0
2009-08-13,12.495,12.546,11.808,11.923,1227483,0
2009-08-14,11.882,11.923,11.279,11.78,1398498,0
2009-08-17,11.406,11.406,10.722,10.804,1533024,0
2009-08-18,11.01,11.346,10.757,11.228,1226817,0
2009-08-19,10.935,10.997,10.654,10.743,1157311,0
2009-08-20,10.765,11.699,10.722,11.667,1174048,0
2009-08-21,11.847,12.683,11.75,12.019,2226847,0
2009-08-24,12.138,12.509,12.04,12.217,1378879,0
2009-08-25,12.384,12.683,12.264,12.466,1231937,0
2009-08-26,12.413,12.629,12.234,12.466,1169017,0
2009-08-27,12.466,12.466,12.078,12.25,1810789,0
2009-08-28,12.419,12.518,12.226,12.367,1539877,0
2009-08-31,12.106,12.413,12.056,12.339,1638587,0
2009-09-01,12.217,12.457,11.444,11.488,1887815,0
2009-09-02,11.385,11.72,11.102,11.117,842725,0
2009-09-03,11.279,11.304,10.951,11.264,800094,0
2009-09-04,11.199,11.339,10.966,11.317,682327,0
2009-09-08,11.78,12.554,11.711,12.256,1343903,0
2009-09-09,12.27,12.636,12.1,12.599,850818,0
2009-09-10,12.546,13.09,12.301,13.09,953281,0
2009-09-11,13.097,13.537,13.032,13.433,894108,0
2009-09-14,13.24,13.613,12.854,13.575,1459915,0
2009-09-15,13.271,13.851,13.085,13.433,1387714,0
2009-09-16,13.575,13.957,13.537,13.591,1643625,0
2009-09-17,13.517,14.336,13.458,13.957,1276595,0
2009-09-18,14.077,14.164,13.517,13.584,1160197,0
2009-09-21,13.367,13.382,12.993,13.179,907507,0
2009-09-22,13.323,13.851,13.271,13.643,896465,0
2009-09-23,13.726,13.726,13.323,13.344,1919450,0
2009-09-24,13.449,13.621,12.837,12.959,1709605,0
2009-09-25,12.913,13.344,12.623,13.175,656330,0
2009-09-28,13.337,14.442,13.255,14.105,1718196,0
2009-09-29,14.174,14.791,14.022,14.627,2180746,0
2009-09-30,14.612,15.26,14.344,14.656,2577767,0
2009-10-01,14.568,14.643,14.022,14.096,3473172,0
2009-10-02,13.778,14.096,13.107,13.187,2185927,0
2009-10-05,13.427,13.86,13.179,13.8,1598245,0
2009-10-06,13.94,15.059,13.94,14.536,1941294,0
2009-10-07,14.478,14.911,14.376,14.485,1076740,0
2009-10-08,14.717,14.932,14.536,14.76,1526935,0
2009-10-09,14.748,15.149,14.536,15.059,950976,0
2009-10-12,15.26,15.423,14.954,15.045,1138239,0
2009-10-13,14.963,15.067,14.673,14.88,879936,0
2009-10-14,15.291,15.851,15.224,15.738,1947013,0
2009-10-15,15.556,15.759,15.285,15.574,740530,0
2009-10-16,15.365,15.476,14.911,15.245,1154516,0
2009-10-19,15.358,15.992,15.104,15.867,825778,0
2009-10-20,15.752,15.872,14.992,15.12,881942,0
2009-10-21,14.62,15.202,14.143,14.65,2012285,0
2009-10-22,14.492,14.68,13.44,14.509,2136043,0
2009-10-23,14.978,15.202,14.471,14.524,2027449,0
2009-10-26,14.627,15.26,14.376,14.436,1276120,0
2009-10-27,14.501,14.777,13.888,13.919,1530607,0
2009-10-28,13.919,14.082,12.941,12.959,1513135,0
2009-10-29,13.187,13.71,13.107,13.643,1221857,0
2009-10-30,13.473,13.569,12.591,12.794,1861329,0
2009-11-02,12.941,13.018,12.138,12.756,1716579,0
2009-11-03,12.539,13.404,12.495,13.397,1136386,0
2009-11-04,13.517,13.986,13.458,13.473,1902446,0
2009-11-05,13.688,14.203,13.51,14.149,1344048,0
2009-11-06,13.867,14.268,13.666,14.062,779756,0
2009-11-09,14.224,14.866,14.149,14.829,1489646,0
2009-11-10,14.702,15.104,14.492,14.954,932381,0
2009-11-11,15.232,15.611,15.075,15.26,1237167,0
2009-11-12,15.224,15.499,15.007,15.142,1025966,0
2009-11-13,15.285,15.448,15.023,15.313,898926,0
2009-11-16,15.515,15.826,15.38,15.551,1721210,0
2009-11-17,15.456,15.813,15.276,15.285,969566,0
2009-11-18,15.456,15.456,14.88,15.104,1419687,0
2009-11-19,14.8,14.911,14.256,14.268,1045671,0
2009-11-20,14.157,14.291,13.94,13.972,970331,0
2009-11-23,14.313,14.577,13.919,14.054,968975,0
2009-11-24,14.002,14.002,13.635,13.816,631890,0
2009-11-25,13.906,14.046,13.702,13.897,569718,0
2009-11-27,13.308,13.807,13.047,13.421,669678,0
2009-11-30,13.353,13.964,13.175,13.888,1364183,0
2009-12-01,14.054,14.485,13.883,14.313,1319522,0
2009-12-02,14.3,14.866,14.3,14.62,1033960,0
2009-12-03,14.673,14.926,14.231,14.291,763279,0
2009-12-04,14.693,15.507,14.693,15.418,1588118,0
2009-12-07,15.343,15.59,15.067,15.285,1382481,0
2009-12-08,15.023,15.566,14.932,15.388,1736469,0
2009-12-09,15.41,15.537,15.172,15.232,1390372,0
2009-12-10,15.358,15.41,14.643,14.777,1515576,0
2009-12-11,14.911,14.94,14.68,14.849,1220645,0
2009-12-14,14.954,15.656,14.748,15.634,857760,0
2009-12-15,15.551,15.551,14.919,14.986,1771705,0
2009-12-16,15.12,15.41,15.038,15.156,996732,0
2009-12-17,14.926,15.187,14.926,15.075,523213,0
2009-12-18,15.253,15.38,14.986,15.163,1797009,0
2009-12-21,15.291,15.717,15.163,15.656,473731,0
2009-12-22,15.665,16.146,15.656,16.044,945287,0
2009-12-23,16.036,16.246,15.769,15.909,833595,0
2009-12-24,16.103,16.642,16.06,16.572,353320,0
2009-12-28,16.648,16.99,16.514,16.603,855652,0
2009-12-29,16.642,16.99,16.572,16.603,454784,0
2009-12-30,16.416,16.58,16.051,16.238,494397,0
2009-12-31,16.266,16.416,15.709,15.826,623641,0
2010-01-04,16.096,16.76,16.067,16.28,577292,0
2010-01-05,16.28,16.334,15.909,16.028,1514095,0
2010-01-06,15.918,16.096,15.396,15.604,1469033,0
2010-01-07,15.604,16.036,15.373,16.028,710965,0
2010-01-08,15.902,16.08,15.717,15.886,468495,0
2010-01-11,16.013,16.477,15.826,16.422,898581,0
2010-01-12,16.127,16.314,15.939,16.111,653433,0
2010-01-13,16.214,16.684,16.146,16.595,693992,0
2010-01-14,16.453,16.962,16.274,16.751,946800,0
2010-01-15,16.76,16.893,16.663,16.79,932897,0
2010-01-19,16.798,17.512,16.603,17.267,885679,0
2010-01-20,17.042,17.699,16.812,17.616,1240735,0
2010-01-21,17.631,17.707,16.84,16.946,1325332,0
2010-01-22,16.865,16.981,15.961,16.028,916022,0
2010-01-25,16.28,16.371,15.946,16.163,558518,0
2010-01-26,16.001,16.379,15.626,15.709,593328,0
2010-01-27,15.597,15.807,15.388,15.709,795720,0
2010-01-28,15.782,16.021,15.26,15.296,747643,0
2010-01-29,15.44,15.618,14.888,15.023,677554,0
2010-02-01,15.104,15.583,14.911,15.44,546214,0
2010-02-02,15.44,15.867,15.059,15.826,770545,0
2010-02-03,15.656,15.946,15.583,15.634,705364,0
2010-02-04,15.464,15.618,14.911,15.031,1084547,0
2010-02-05,15.09,15.483,14.972,15.471,1208673,0
2010-02-08,15.483,15.483,15.142,15.172,824768,0
2010-02-09,15.476,15.641,14.812,14.999,937829,0
2010-02-10,14.896,15.291,14.462,14.926,1125538,0
2010-02-11,14.829,15.38,14.76,15.224,1000573,0
2010-02-12,14.954,15.209,14.748,15.12,1522909,0
2010-02-16,15.336,15.611,14.77,15.464,1376126,0
2010-02-17,15.515,15.656,15.27,15.611,1650373,0
2010-02-18,15.551,15.656,15.12,15.396,2066853,0
2010-02-19,15.27,15.418,14.972,15.135,1497343,0
2010-02-22,15.26,15.305,15.067,15.232,707344,0
2010-02-23,15.239,15.27,14.56,14.605,832066,0
2010-02-24,14.65,15.052,14.597,14.866,1049295,0
2010-02-25,14.597,14.896,14.403,14.866,707875,0
2010-02-26,14.702,14.783,14.427,14.471,1802285,0
2010-03-01,14.59,14.656,14.188,14.248,1030524,0
2010-03-02,14.113,14.41,14.096,14.313,5680898,0
2010-03-03,14.351,14.673,14.276,14.509,1442121,0
2010-03-04,14.62,14.946,14.471,14.932,1568029,0
2010-03-05,15.045,15.738,14.978,15.556,2575311,0
2010-03-08,15.49,15.677,15.305,15.574,776421,0
2010-03-09,15.49,15.878,15.402,15.545,1011513,0
2010-03-10,15.523,15.977,15.471,15.692,950615,0
2010-03-11,15.545,15.551,15.336,15.551,914806,0
2010-03-12,15.626,15.813,15.537,15.717,801052,0
2010-03-15,15.702,15.918,15.328,15.597,798302,0
2010-03-16,15.656,15.826,15.515,15.759,934023,0
2010-03-17,15.782,16.325,15.656,16.214,889462,0
2010-03-18,16.23,16.463,16.155,16.288,493630,0
2010-03-19,16.394,16.416,15.886,16.298,1252834,0
2010-03-22,16.103,16.648,15.939,16.572,901118,0
2010-03-23,16.536,16.751,16.438,16.595,758596,0
2010-03-24,16.527,16.99,16.453,16.893,1347789,0
2010-03-25,17.072,17.521,17.042,17.103,1192085,0
2010-03-26,17.319,17.445,17.013,17.26,1368286,0
2010-03-29,17.335,17.402,17.213,17.362,827893,0
2010-03-30,17.356,17.557,17.08,17.302,1042767,0
2010-03-31,17.148,17.588,16.981,17.369,1070408,0
2010-04-01,17.564,17.878,17.521,17.692,876294,0
2010-04-05,17.81,18.169,17.758,18.153,1211190,0
2010-04-06,18.04,18.372,17.878,18.175,1828522,0
2010-04-07,18.08,18.213,17.719,17.848,2117733,0
2010-04-08,17.773,18.035,17.631,17.79,672843,0
2010-04-09,17.797,17.893,17.521,17.848,713826,0
2010-04-12,17.893,17.939,17.564,17.773,674698,0
2010-04-13,17.699,18.012,17.676,17.924,1561122,0
2010-04-14,18.028,18.697,17.996,18.631,1343731,0
2010-04-15,18.571,18.638,18.056,18.08,1025073,0
2010-04-16,18.05,18.288,17.228,17.267,1816909,0
2010-04-19,17.123,17.588,16.981,17.429,914423,0
2010-04-20,17.639,18.25,17.362,18.221,1306144,0
2010-04-21,18.205,18.908,18.205,18.862,1679512,0
2010-04-22,18.205,19.063,18.184,18.935,2406167,0
2010-04-23,19.008,19.511,18.715,19.472,994099,0
2010-04-26,20.299,20.755,19.89,20.099,1488854,0
2010-04-27,19.935,20.138,19.414,19.495,1951857,0
2010-04-28,19.658,20.019,19.658,19.867,1634000,0
2010-04-29,20.114,20.919,20.114,20.882,1432596,0
2010-04-30,20.821,21.038,19.615,19.646,2130520,0
2010-05-03,19.779,20.554,19.743,20.472,1047735,0
2010-05-04,19.964,20.047,19.473,19.743,1089114,0
2010-05-05,19.385,19.414,18.586,18.625,1299690,0
2010-05-06,18.317,18.608,16.087,17.893,2576255,0
2010-05-07,17.84,18.191,16.826,17.027,1904550,0
2010-05-10,18.199,18.765,18.101,18.519,1251188,0
2010-05-11,18.161,18.668,17.878,18.458,1508071,0
2010-05-12,18.556,19.071,18.519,18.885,1619353,0
2010-05-13,18.831,19.017,18.406,18.556,816053,0
2010-05-14,18.325,18.325,17.116,17.395,1187262,0
2010-05-17,17.548,17.975,16.884,17.528,855948,0
2010-05-18,17.905,18.035,16.812,16.931,977314,0
2010-05-19,16.848,17.369,16.365,16.84,962568,0
2010-05-20,16.23,16.463,15.656,15.683,1351168,0
2010-05-21,15.365,16.518,15.239,16.482,1521092,0
2010-05-24,16.482,16.738,16.051,16.067,1031768,0
2010-05-25,15.418,15.775,14.986,15.752,1521317,0
2010-05-26,16.021,16.633,15.925,16.146,1627082,0
2010-05-27,16.669,17.411,16.403,17.369,977053,0
2010-05-28,17.275,17.356,16.663,16.773,1771153,0
2010-06-01,16.58,16.909,16.266,16.28,1427852,0
2010-06-02,16.348,16.438,15.918,16.394,1209874,0
2010-06-03,16.611,16.738,16.096,16.422,561803,0
2010-06-04,15.834,16.28,15.471,15.537,2004664,0
2010-06-07,15.702,16.23,15.38,15.388,1568935,0
2010-06-08,15.515,15.984,14.992,15.933,1328638,0
2010-06-09,16.141,16.611,15.709,15.859,1072809,0
2010-06-10,16.238,17.096,16.06,16.99,1358143,0
2010-06-11,16.701,17.148,16.551,17.123,645765,0
2010-06-14,17.349,17.914,17.089,17.713,1242241,0
2010-06-15,17.832,18.228,17.655,18.101,931351,0
2010-06-16,17.878,18.086,17.75,17.816,778938,0
2010-06-17,17.914,18.08,17.482,17.804,532966,0
2010-06-18,17.871,17.939,17.609,17.78,1165232,0
2010-06-21,18.134,18.264,17.548,17.655,1115841,0
2010-06-22,17.745,17.84,16.967,17.027,1198582,0
2010-06-23,16.954,17.096,16.566,16.693,1871238,0
2010-06-24,16.518,16.76,16.246,16.274,1462238,0
2010-06-25,16.403,16.857,16.146,16.669,1424879,0
2010-06-28,16.669,16.901,16.259,16.572,1126029,0
2010-06-29,16.194,16.214,15.583,15.702,2115651,0
2010-06-30,15.752,16.069,15.288,15.331,1279999,0
2010-07-01,15.38,15.418,14.577,15.045,1729806,0
2010-07-02,15.179,15.245,14.635,14.849,1244011,0
2010-07-06,15.149,15.418,14.256,14.344,1946271,0
2010-07-07,14.382,15.09,14.382,15.052,2092921,0
2010-07-08,15.32,15.343,14.857,15.179,737043,0
2010-07-09,15.104,15.49,15.083,15.464,728851,0
2010-07-12,15.365,15.566,15.209,15.418,852243,0
2010-07-13,15.8,16.677,15.738,16.544,1812646,0
2010-07-14,16.446,17.221,16.178,16.909,1397917,0
2010-07-15,16.99,17.013,16.259,16.403,1942986,0
2010-07-16,16.246,16.266,15.507,15.604,1152412,0
2010-07-19,15.641,16.163,15.476,15.992,1410499,0
2010-07-20,15.724,16.5,15.476,16.463,1616262,0
2010-07-21,16.684,16.798,15.939,16.146,2814315,0
2010-07-22,16.43,17.28,16.208,16.967,1954785,0
2010-07-23,16.901,17.362,16.707,17.349,1491170,0
2010-07-26,17.402,17.683,17.213,17.624,1339205,0
2010-07-27,17.797,18.04,17.395,17.764,924492,0
2010-07-28,17.67,17.968,17.647,17.939,1345512,0
2010-07-29,18.125,18.332,17.423,17.79,1961927,0
2010-07-30,17.376,18.064,17.376,17.683,1595730,0
2010-08-02,18.08,18.377,17.952,17.952,1072355,0
2010-08-03,17.84,17.885,17.295,17.411,1480246,0
2010-08-04,17.504,17.885,17.497,17.797,939349,0
2010-08-05,17.631,17.816,17.2,17.2,1133931,0
2010-08-06,16.893,17.132,16.611,17.057,865079,0
2010-08-09,17.2,17.302,17.019,17.2,952539,0
2010-08-10,16.893,17.027,16.536,16.669,1588283,0
2010-08-11,16.194,16.259,15.745,15.925,1273789,0
2010-08-12,15.545,15.954,15.483,15.79,1218362,0
2010-08-13,15.702,15.8,15.551,15.692,965041,0
2010-08-16,15.574,15.954,15.388,15.738,853432,0
2010-08-17,15.961,16.221,15.709,15.842,1122028,0
2010-08-18,15.851,16.238,15.604,16.103,638035,0
2010-08-19,15.992,16.051,15.253,15.515,1140412,0
2010-08-20,15.38,15.432,15.194,15.38,748307,0
2010-08-23,15.483,15.545,15.112,15.149,693467,0
2010-08-24,14.837,15.172,14.568,14.992,1478243,0
2010-08-25,14.845,15.41,14.748,15.32,598707,0
2010-08-26,15.373,15.709,15.305,15.471,1410773,0
2010-08-27,15.672,15.984,15.149,15.946,891298,0
2010-08-30,15.834,16.028,15.618,15.618,1139819,0
2010-08-31,15.55,15.767,15.437,15.707,1791010,0
2010-09-01,16.021,16.021,15.507,15.677,3947226,0
2010-09-02,15.867,16.246,15.566,16.178,1883129,0
2010-09-03,16.491,17.072,16.379,16.962,1315695,0
2010-09-07,16.901,16.901,16.561,16.58,1107937,0
2010-09-08,16.624,16.781,16.514,16.616,1122245,0
2010-09-09,16.938,16.962,16.379,16.551,1126599,0
2010-09-10,16.624,16.713,16.379,16.482,957983,0
2010-09-13,16.693,17.096,16.656,16.946,1227300,0
2010-09-14,16.923,17.395,16.923,17.161,1400310,0
2010-09-15,17.132,17.631,16.931,17.579,1260965,0
2010-09-16,17.536,17.572,17.141,17.295,738299,0
2010-09-17,17.482,17.49,17.169,17.326,623641,0
2010-09-20,17.362,17.758,17.244,17.683,1678656,0
2010-09-21,17.67,17.816,17.469,17.512,1376558,0
2010-09-22,17.423,17.588,16.962,17.31,822503,0
2010-09-23,17.116,17.343,16.751,16.946,1067797,0
2010-09-24,17.244,17.764,17.228,17.67,841793,0
2010-09-27,17.624,17.713,17.335,17.572,682585,0
2010-09-28,17.528,17.745,17.072,17.707,1142099,0
2010-09-29,17.557,17.683,17.244,17.557,971153,0
2010-09-30,17.669,17.997,17.241,17.434,1672237,0
2010-10-01,17.67,17.683,16.999,17.221,2124505,0
2010-10-04,17.123,17.356,17.019,17.26,1086393,0
2010-10-05,17.504,17.832,17.385,17.75,1169006,0
2010-10-06,17.692,17.79,17.452,17.639,809284,0
2010-10-07,17.773,17.899,17.395,17.436,599084,0
2010-10-08,17.602,17.84,17.356,17.758,591944,0
2010-10-11,17.79,17.863,17.676,17.676,545223,0
2010-10-12,17.676,18.497,17.542,18.25,1783894,0
2010-10-13,18.355,19.025,18.221,18.824,1492274,0
2010-10-14,18.818,18.87,18.423,18.668,1060746,0
2010-10-15,18.84,18.943,18.519,18.534,793048,0
2010-10-18,18.564,19.131,18.541,19.115,972861,0
2010-10-19,18.794,19.213,18.541,18.631,1042249,0
2010-10-20,18.802,19.502,18.794,19.139,1116397,0
2010-10-21,18.935,18.974,17.49,17.692,3304917,0
2010-10-22,18.236,18.712,17.132,17.452,2516667,0
2010-10-25,17.557,18.145,17.557,17.878,1171989,0
2010-10-26,17.745,17.863,17.548,17.639,2021024,0
2010-10-27,17.542,17.905,17.476,17.893,1492793,0
2010-10-28,18.028,18.338,17.588,17.67,768642,0
2010-10-29,17.657,17.829,17.596,17.664,550718,0
2010-11-01,17.719,17.871,17.476,17.579,818487,0
2010-11-02,17.78,18.028,17.662,17.758,600480,0
2010-11-03,17.804,17.804,17.289,17.504,1096685,0
2010-11-04,17.84,18.608,17.728,18.608,1272912,0
2010-11-05,18.617,18.84,18.549,18.712,665576,0
2010-11-08,18.697,18.824,18.511,18.786,570822,0
2010-11-09,18.854,18.862,17.207,17.335,2034591,0
2010-11-10,17.512,17.557,17.019,17.536,1575375,0
2010-11-11,17.356,17.579,17.11,17.207,768382,0
2010-11-12,17.116,17.289,17.042,17.2,1161512,0
2010-11-15,17.267,17.362,17.013,17.027,1106768,0
2010-11-16,16.812,17.013,15.946,16.073,2157982,0
2010-11-17,16.12,16.633,16.044,16.572,932911,0
2010-11-18,16.923,17.072,16.73,16.946,817235,0
2010-11-19,16.879,17.228,16.713,17.169,565425,0
2010-11-22,17.072,17.369,16.962,17.169,558583,0
2010-11-23,16.962,17.027,16.79,16.884,664861,0
2010-11-24,17.11,17.773,17.089,17.662,576061,0
2010-11-26,17.482,17.662,17.415,17.49,167129,0
2010-11-29,17.349,17.631,17.193,17.542,317893,0
2010-11-30,17.459,17.817,17.332,17.745,1272320,0
2010-12-01,18.304,18.391,17.996,18.325,1081790,0
2010-12-02,18.391,18.467,18.08,18.243,746069,0
2010-12-03,18.08,18.467,18.012,18.384,632799,0
2010-12-06,18.317,18.625,18.221,18.534,426176,0
2010-12-07,18.765,19.139,18.765,18.922,694544,0
2010-12-08,19.025,19.332,18.592,19.063,1943920,0
2010-12-09,19.249,19.249,18.608,18.712,1369469,0
2010-12-10,18.765,19.071,18.646,18.982,737484,0
2010-12-13,19.098,19.808,19.048,19.315,1389098,0
2010-12-14,19.368,19.488,18.935,19.041,569162,0
2010-12-15,19.048,19.465,18.854,18.854,933512,0
2010-12-16,18.958,19.152,18.908,19.025,494799,0
2010-12-17,18.989,19.249,18.891,19.041,1435831,0
2010-12-20,19.197,19.392,19.147,19.295,790036,0
2010-12-21,19.495,19.495,19.368,19.488,526699,0
2010-12-22,19.473,19.853,19.473,19.779,474703,0
2010-12-23,19.726,19.779,19.406,19.495,305107,0
2010-12-27,19.488,19.98,19.435,19.944,175147,0
2010-12-28,19.898,20.07,19.697,19.974,243657,0
2010-12-29,19.943,19.954,19.662,19.748,182485,0
2010-12-30,19.694,19.972,19.694,19.943,304211,0
2010-12-31,19.945,20.021,19.619,19.681,624088,0
2011-01-03,19.913,20.577,19.861,20.525,904402,0
2011-01-04,20.628,20.682,20.032,20.262,934200,0
2011-01-05,20.225,20.964,20.225,20.935,659123,0
2011-01-06,20.889,21.045,20.638,20.897,950030,0
2011-01-07,20.942,21.098,20.658,21.061,727732,0
2011-01-10,20.973,21.426,20.81,21.107,973470,0
2011-01-11,21.225,21.366,21.038,21.231,514891,0
2011-01-12,21.473,21.531,21.15,21.278,838366,0
2011-01-13,21.129,21.569,21.114,21.352,894394,0
2011-01-14,21.589,21.842,21.352,21.809,907952,0
2011-01-18,21.688,22.053,21.688,21.902,693494,0
2011-01-19,21.881,21.926,21.053,21.18,952661,0
2011-01-20,21.016,21.239,20.803,20.905,812147,0
2011-01-21,20.973,21.053,20.666,20.882,746748,0
2011-01-24,20.919,21.024,20.666,20.935,737912,0
2011-01-25,20.861,20.882,20.547,20.755,858687,0
2011-01-26,20.803,20.837,20.501,20.755,946977,0
2011-01-27,20.912,21.316,20.814,21.001,768060,0
2011-01-28,20.949,21.038,20.241,20.316,706615,0
2011-01-31,20.469,20.772,20.355,20.705,732206,0
2011-02-01,20.897,21.077,20.591,21.009,660333,0
2011-02-02,20.905,21.211,20.675,20.81,591211,0
2011-02-03,20.77,21.045,20.704,20.905,418464,0
2011-02-04,20.853,20.981,20.598,20.83,457512,0
2011-02-07,20.868,21.432,20.853,21.15,501910,0
2011-02-08,21.167,21.448,21.016,21.388,541215,0
2011-02-09,21.291,21.486,21.15,21.346,459220,0
2011-02-10,21.204,21.465,21.129,21.329,448482,0
2011-02-11,21.204,21.388,20.875,21.278,2401558,0
2011-02-14,21.329,21.473,21.001,21.406,363833,0
2011-02-15,21.256,21.432,21.247,21.247,666078,0
2011-02-16,21.406,21.68,21.346,21.509,664647,0
2011-02-18,21.538,21.595,21.352,21.465,513870,0
2011-02-22,21.196,21.359,20.712,20.734,1269279,0
2011-02-23,20.803,20.803,19.853,20.13,1593052,0
2011-02-24,19.929,20.191,19.646,20.114,1511738,0
2011-02-25,20.279,21.001,20.182,20.786,1084739,0
2011-02-28,21.038,21.174,20.691,21.034,1359256,0
2011-03-01,21.113,21.113,20.282,20.302,1558886,0
2011-03-02,20.372,20.537,20.148,20.302,1255975,0
2011-03-03,20.619,20.685,20.409,20.529,889864,0
2011-03-04,20.598,20.77,20.063,20.198,895872,0
2011-03-07,20.262,20.262,19.71,19.808,1008267,0
2011-03-08,19.823,20.019,19.726,19.84,1824879,0
2011-03-09,19.786,19.867,19.628,19.691,1693254,0
2011-03-10,19.444,19.548,19.322,19.384,857625,0
2011-03-11,19.294,19.587,19.218,19.526,973687,0
2011-03-14,19.323,19.502,19.152,19.435,720548,0
2011-03-15,18.831,19.22,18.786,19.003,1337634,0
2011-03-16,18.974,19.182,18.678,18.765,1136952,0
2011-03-17,19.084,19.203,18.888,19.016,508690,0
2011-03-18,19.226,19.608,19.06,19.56,1302261,0
2011-03-21,19.906,20.133,19.772,20.004,590030,0
2011-03-22,20.042,20.229,19.801,19.816,631775,0
2011-03-23,19.751,19.976,19.426,19.854,770845,0
2011-03-24,20.056,20.116,19.71,19.966,891219,0
2011-03-25,20.042,20.468,20.042,20.229,636898,0
2011-03-28,20.259,20.29,19.534,19.578,909701,0
2011-03-29,19.608,20.237,19.495,20.212,774537,0
2011-03-30,20.29,20.655,20.205,20.386,1019484,0
2011-03-31,20.362,20.372,20.173,20.209,1684541,0
2011-04-01,20.386,20.409,20.133,20.229,910859,0
2011-04-04,20.327,20.394,20.042,20.108,575760,0
2011-04-05,20.042,20.394,19.997,20.252,808312,0
2011-04-06,20.468,20.468,20.042,20.168,449276,0
2011-04-07,20.212,20.273,19.71,19.794,583165,0
2011-04-08,19.966,20.042,19.526,19.615,411338,0
2011-04-11,19.744,19.854,19.3,19.458,876479,0
2011-04-12,19.285,19.587,19.129,19.129,1283369,0
2011-04-13,19.294,19.3,18.844,18.926,1182181,0
2011-04-14,18.687,19.137,18.687,19.104,662185,0
2011-04-15,19.052,19.352,19.052,19.352,860286,0
2011-04-18,19.052,19.519,19.002,19.413,1096320,0
2011-04-19,19.48,20.29,19.48,20.252,1383531,0
2011-04-20,20.68,20.753,20.229,20.282,1133803,0
2011-04-21,20.948,21.231,20.431,21.211,1500132,0
2011-04-25,21.291,21.48,21.105,21.328,947300,0
2011-04-26,20.76,20.926,20.557,20.8,5719141,0
2011-04-27,20.866,21.105,20.746,20.955,1499373,0
2011-04-28,20.984,21.15,20.955,21.113,870759,0
2011-04-29,21.182,21.243,20.683,21.069,705066,0
2011-05-02,21.27,21.316,20.8,20.895,868057,0
2011-05-03,20.807,20.873,19.764,20.148,1809919,0
2011-05-04,20.168,20.244,19.578,20.177,1833978,0
2011-05-05,19.892,20.611,19.877,20.416,1140637,0
2011-05-06,20.647,20.895,20.401,20.512,857783,0
2011-05-09,20.44,20.807,20.348,20.625,340084,0
2011-05-10,20.685,21.023,20.619,20.873,578717,0
2011-05-11,20.835,20.859,20.221,20.348,753420,0
2011-05-12,20.252,20.655,20.16,20.44,884893,0
2011-05-13,20.44,20.522,20.124,20.252,708033,0
2011-05-16,20.177,20.431,20.012,20.205,657600,0
2011-05-17,20.02,20.177,19.757,20.065,637886,0
2011-05-18,20.153,20.205,19.899,20.205,492931,0
2011-05-19,20.319,20.356,19.931,20.049,748944,0
2011-05-20,19.99,20.229,19.705,19.735,995951,0
2011-05-23,19.405,19.646,19.322,19.488,1355424,0
2011-05-24,19.578,19.906,19.48,19.646,742424,0
2011-05-25,19.684,19.794,19.458,19.628,713892,0
2011-05-26,19.628,20.327,19.554,20.297,1039070,0
2011-05-27,20.401,20.775,20.244,20.581,909773,0
2011-05-31,20.863,21.03,20.583,20.945,2952024,0
2011-06-01,20.866,20.926,19.944,20.004,1224838,0
2011-06-02,20.065,20.065,19.646,19.809,1063649,0
2011-06-03,19.54,19.952,19.36,19.608,1032048,0
2011-06-06,19.594,19.794,19.24,19.285,769747,0
2011-06-07,19.467,19.543,19.22,19.235,738545,0
2011-06-08,19.13,19.361,18.867,18.932,592151,0
2011-06-09,19.039,19.047,18.55,18.572,810195,0
2011-06-10,18.438,18.572,17.986,18.316,1571208,0
2011-06-13,18.374,18.567,17.997,18.171,650521,0
2011-06-14,18.394,18.807,18.394,18.604,874167,0
2011-06-15,18.447,18.56,17.952,18.073,705788,0
2011-06-16,18.115,18.459,18.046,18.415,1107139,0
2011-06-17,18.594,18.753,18.444,18.671,2051091,0
2011-06-20,18.64,19.023,18.512,18.963,1222591,0
2011-06-21,19.121,19.497,18.956,19.467,1508857,0
2011-06-22,19.394,19.61,19.121,19.121,883550,0
2011-06-23,18.858,19.113,18.459,18.98,972496,0
2011-06-24,19.002,19.235,18.746,18.905,1075706,0
2011-06-27,18.872,19.023,18.76,18.932,564101,0
2011-06-28,18.905,19.446,18.807,19.446,757099,0
2011-06-29,19.549,19.722,19.361,19.529,468402,0
2011-06-30,19.556,20.052,19.482,19.807,569702,0
2011-07-01,19.805,20.317,19.759,20.138,791766,0
2011-07-05,20.151,20.28,19.949,20.182,742644,0
2011-07-06,20.032,20.257,19.82,20.158,843376,0
2011-07-07,20.355,20.655,20.257,20.362,735004,0
2011-07-08,20.039,20.3,19.963,20.174,708049,0
2011-07-11,19.92,20.106,19.679,19.748,802281,0
2011-07-12,19.632,20.13,19.632,19.768,543737,0
2011-07-13,19.888,20.002,19.535,19.549,752534,0
2011-07-14,19.521,19.549,18.836,19.079,2140051,0
2011-07-15,19.174,19.467,19.079,19.4,892036,0
2011-07-18,19.394,19.474,18.972,19.189,806088,0
2011-07-19,19.369,19.715,19.287,19.624,851733,0
2011-07-20,19.556,19.814,19.446,19.784,811281,0
2011-07-21,18.64,20.114,18.64,19.851,1299803,0
2011-07-22,19.829,19.873,19.679,19.814,630659,0
2011-07-25,19.573,19.624,19.361,19.4,909591,0
2011-07-26,19.456,19.745,19.174,19.56,850963,0
2011-07-27,19.453,19.535,18.844,18.905,815844,0
2011-07-28,18.881,19.22,18.715,18.913,901802,0
2011-07-29,18.669,18.932,18.411,18.806,534526,0
2011-08-01,19.079,19.145,18.407,18.633,895322,0
2011-08-02,18.495,18.705,17.641,17.671,915329,0
2011-08-03,17.716,17.716,16.88,17.301,1371002,0
2011-08-04,17.069,17.146,16.009,16.03,1316271,0
2011-08-05,16.243,16.259,15.092,15.407,1652377,0
2011-08-08,15.007,15.123,13.46,13.595,2452316,0
2011-08-09,13.933,14.746,13.166,14.693,3278178,0
2011-08-10,14.15,14.746,13.752,13.814,2167180,0
2011-08-11,13.872,14.79,13.76,14.574,3460324,0
2011-08-12,14.513,14.746,13.948,14.143,1924850,0
2011-08-15,14.25,14.844,14.205,14.837,800480,0
2011-08-16,14.626,14.783,14.258,14.626,1695493,0
2011-08-17,14.693,14.837,14.37,14.474,1186767,0
2011-08-18,13.948,14.046,12.934,13.097,1523879,0
2011-08-19,12.895,13.248,12.285,12.385,1858620,0
2011-08-22,12.811,12.811,11.836,11.887,1695622,0
2011-08-23,11.919,12.046,11.784,12.01,2505037,0
2011-08-24,11.977,12.243,11.746,12.076,2435606,0
2011-08-25,12.226,12.377,11.76,11.819,2375270,0
2011-08-26,11.722,12.535,11.406,12.325,2441518,0
2011-08-29,12.632,13.595,12.619,13.588,2129503,0
2011-08-30,13.497,13.887,13.383,13.752,2071062,0
2011-08-31,13.891,14.287,13.762,14.137,2259057,0
2011-09-01,14.175,14.431,13.79,13.881,2026267,0
2011-09-02,13.39,13.672,13.147,13.292,1605693,0
2011-09-06,12.832,13.361,12.764,12.937,1860028,0
2011-09-07,13.173,13.746,13.029,13.737,1149282,0
2011-09-08,13.686,13.823,13.173,13.293,764527,0
2011-09-09,13.173,13.232,12.856,13.035,1642320,0
2011-09-12,12.691,13.4,12.687,13.376,1654200,0
2011-09-13,13.355,13.76,13.22,13.685,1501238,0
2011-09-14,13.76,14.234,13.536,14.083,1156642,0
2011-09-15,14.166,14.609,14.063,14.609,1013415,0
2011-09-16,14.685,15.13,14.201,15.077,2318997,0
2011-09-19,14.678,14.753,14.287,14.424,866742,0
2011-09-20,14.463,14.693,14.29,14.329,723902,0
2011-09-21,14.344,14.411,13.588,13.618,1334568,0
2011-09-22,13.035,13.852,13.005,13.596,2588925,0
2011-09-23,13.565,14.058,13.497,13.942,1028235,0
2011-09-26,14.154,14.586,13.889,14.539,1407698,0
2011-09-27,14.92,15.402,14.721,14.873,1614916,0
2011-09-28,14.927,15.115,14.283,14.321,1274697,0
2011-09-29,14.721,15.123,14.526,14.994,1354584,0
2011-09-30,14.73,15.143,14.486,14.518,1515214,0
2011-10-03,14.359,14.721,13.407,13.423,1738141,0
2011-10-04,13.263,14.086,13.022,14.041,2393576,0
2011-10-05,14.092,14.646,13.475,14.396,1597543,0
2011-10-06,14.29,15.047,14.185,15.032,923799,0
2011-10-07,15.108,15.303,14.23,14.268,1218108,0
2011-10-10,14.721,15.16,14.624,15.123,1156470,0
2011-10-11,14.947,15.259,14.82,15.047,842918,0
2011-10-12,15.153,16.304,14.758,15.877,1710531,0
2011-10-13,15.743,16.259,15.418,16.062,1707943,0
2011-10-14,16.304,16.566,16.053,16.363,1292471,0
2011-10-17,16.15,16.251,15.396,15.477,1353847,0
2011-10-18,15.539,16.21,15.485,16.174,2066686,0
2011-10-19,16.069,16.483,15.729,15.858,1069400,0
2011-10-20,16.68,17.694,15.78,16.259,1390942,0
2011-10-21,16.77,17.073,16.492,16.786,1300437,0
2011-10-24,16.973,17.702,16.803,17.632,1765567,0
2011-10-25,17.401,17.482,16.756,16.786,1103726,0
2011-10-26,17.057,17.489,16.748,17.409,1062271,0
2011-10-27,18.14,19.093,18.056,18.78,1620110,0
2011-10-28,18.601,18.85,18.456,18.78,923080,0
2011-10-31,18.39,18.656,18.055,18.079,1209100,0
2011-11-01,17.549,18.012,17.459,17.564,1278409,0
2011-11-02,17.943,18.327,17.451,18.276,1267301,0
2011-11-03,18.601,19.086,17.929,18.888,1229356,0
2011-11-04,18.652,18.828,18.35,18.652,594277,0
2011-11-07,18.586,18.686,18.056,18.486,527225,0
2011-11-08,18.699,18.776,17.897,18.729,800232,0
2011-11-09,18.154,18.609,17.731,17.777,1246333,0
2011-11-10,18.147,18.185,17.482,17.542,1214199,0
2011-11-11,17.829,18.343,17.768,18.207,913989,0
2011-11-14,18.056,18.109,17.528,17.657,820079,0
2011-11-15,17.52,17.891,17.392,17.685,1003127,0
2011-11-16,17.421,17.921,17.347,17.512,741128,0
2011-11-17,17.536,17.618,16.99,17.105,619918,0
2011-11-18,17.203,17.444,16.967,17.427,756061,0
2011-11-21,16.967,17.082,16.392,16.651,902612,0
2011-11-22,16.605,16.823,16.029,16.046,1281041,0
2011-11-23,15.805,15.805,15.29,15.491,1018099,0
2011-11-25,15.424,15.985,15.372,15.568,294085,0
2011-11-28,16.243,16.429,16.062,16.37,798055,0
2011-11-29,16.453,16.507,16.197,16.272,502606,0
2011-11-30,17.102,17.744,16.959,17.705,1554865,0
2011-12-01,17.536,17.777,17.171,17.359,723895,0
2011-12-02,17.671,17.912,17.459,17.512,445437,0
2011-12-05,17.875,18.04,17.512,17.74,880036,0
2011-12-06,17.697,18.016,17.514,17.804,766738,0
2011-12-07,17.644,18.175,17.385,18.132,845147,0
2011-12-08,17.97,18.001,17.356,17.415,733816,0
2011-12-09,17.531,18.183,17.461,18.061,804655,0
2011-12-12,17.754,17.768,17.359,17.678,686240,0
2011-12-13,17.891,18.207,17.284,17.52,731555,0
2011-12-14,17.331,17.392,16.756,16.839,1581744,0
2011-12-15,17.125,17.125,16.483,16.847,1682952,0
2011-12-16,16.899,17.188,16.839,17.051,1617357,0
2011-12-19,17.179,17.293,16.946,17.035,743956,0
2011-12-20,17.447,18.024,17.447,17.941,853672,0
2011-12-21,17.872,18.099,17.614,17.991,351576,0
2011-12-22,18.132,18.533,18.069,18.305,520499,0
2011-12-23,18.41,18.548,18.274,18.495,178490,0
2011-12-27,18.358,18.859,18.259,18.638,226851,0
2011-12-28,18.54,18.692,18.183,18.221,483001,0
2011-12-29,18.283,18.638,18.265,18.57,367679,0
2011-12-30,18.555,18.722,18.387,18.387,455716,0
2012-01-03,18.692,18.974,18.41,18.625,1102959,0
2012-01-04,18.548,18.822,18.313,18.706,943934,0
2012-01-05,18.481,19.1,18.449,19.081,571850,0
2012-01-06,19.035,19.391,18.943,19.073,583087,0
2012-01-09,19.134,19.17,18.868,19.049,362351,0
2012-01-10,19.688,20.052,19.505,19.604,773934,0
2012-01-11,19.573,19.862,19.489,19.724,470287,0
2012-01-12,19.755,19.807,19.564,19.625,634191,0
2012-01-13,19.308,19.732,19.308,19.633,554660,0
2012-01-17,19.862,20.073,19.656,19.708,563235,0
2012-01-18,19.724,20.09,19.716,19.938,853064,0
2012-01-19,19.976,20.098,19.702,19.755,789805,0
2012-01-20,19.694,20.545,19.625,20.491,710182,0
2012-01-23,20.478,20.659,20.164,20.454,528039,0
2012-01-24,20.249,20.879,20.06,20.598,868032,0
2012-01-25,20.524,20.622,20.3,20.416,1031779,0
2012-01-26,20.559,20.833,20.386,20.553,837818,0
2012-01-27,20.4,20.614,20.347,20.531,842711,0
2012-01-30,20.271,20.591,20.241,20.506,774455,0
2012-01-31,20.672,20.685,20.464,20.549,1544955,0
2012-02-01,20.659,20.825,20.486,20.713,1651555,0
2012-02-02,20.696,20.926,20.606,20.72,729775,0
2012-02-03,21.145,21.296,21.038,21.153,1263401,0
2012-02-06,21.099,21.328,20.985,21.252,804549,0
2012-02-07,21.16,21.358,21.016,21.26,792081,0
2012-02-08,21.243,21.48,21.116,21.352,1151467,0
2012-02-09,21.486,21.486,20.553,20.825,1450727,0
2012-02-10,20.559,20.816,20.531,20.696,517845,0
2012-02-13,20.985,21.432,20.955,21.412,770942,0
2012-02-14,21.328,21.328,20.659,20.772,669957,0
2012-02-15,20.545,20.811,20.271,20.378,1100088,0
2012-02-16,20.333,20.797,20.333,20.713,776523,0
2012-02-17,20.781,20.94,20.431,20.446,833832,0
2012-02-21,20.567,20.567,20.006,20.128,708824,0
2012-02-22,20.143,20.355,19.702,19.833,888043,0
2012-02-23,19.749,20.553,19.564,20.514,1005362,0
2012-02-24,20.598,20.772,20.355,20.54,500457,0
2012-02-27,20.567,21.008,20.486,20.857,970079,0
2012-02-28,20.894,21,20.614,20.676,751717,0
2012-02-29,20.799,21.004,20.26,20.266,1229227,0
2012-03-01,20.355,20.524,20.156,20.198,929942,0
2012-03-02,20.22,20.22,19.61,19.778,634529,0
2012-03-05,19.742,19.869,19.421,19.823,423029,0
2012-03-06,19.555,19.823,19.534,19.671,1190572,0
2012-03-07,19.8,19.9,19.59,19.854,311654,0
2012-03-08,19.959,20.13,19.815,20.092,654954,0
2012-03-09,20.061,20.672,19.959,20.602,705392,0
2012-03-12,20.651,20.696,20.06,20.111,1025912,0
2012-03-13,20.325,21.215,20.257,21.054,1061700,0
2012-03-14,21,21.365,20.909,21.296,915846,0
2012-03-15,21.432,21.593,21.268,21.572,914357,0
2012-03-16,21.624,21.624,21.196,21.35,1093020,0
2012-03-19,21.358,22.17,21.268,22.057,1152247,0
2012-03-20,21.921,22.325,21.768,21.913,1006323,0
2012-03-21,21.904,22.058,21.781,21.818,697001,0
2012-03-22,21.586,21.654,21.273,21.586,528436,0
2012-03-23,21.556,21.646,21.302,21.532,929921,0
2012-03-26,21.843,22.019,21.818,21.921,1216488,0
2012-03-27,21.973,22.08,21.746,21.754,731889,0
2012-03-28,21.818,21.883,21.294,21.586,1142427,0
2012-03-29,21.431,21.592,21.188,21.378,1134043,0
2012-03-30,21.624,21.699,21.363,21.454,1837111,0
2012-04-02,21.447,22.033,21.412,21.96,2123205,0
2012-04-03,21.966,22.172,21.944,22.172,1284298,0
2012-04-04,21.818,22.027,21.616,21.883,1344118,0
2012-04-05,21.714,21.904,21.599,21.646,408563,0
2012-04-09,21.234,21.403,21.03,21.038,527506,0
2012-04-10,21.12,21.12,19.924,20.227,1765262,0
2012-04-11,20.588,20.739,20.342,20.64,1157526,0
2012-04-12,20.64,21.266,20.602,21.219,966501,0
2012-04-13,21.12,21.294,21.005,21.05,673475,0
2012-04-16,21.226,21.472,20.968,21.363,1011096,0
2012-04-17,21.638,21.86,21.486,21.624,756577,0
2012-04-18,21.494,21.578,21.12,21.15,943810,0
2012-04-19,22.851,22.858,21.738,22.18,2380689,0
2012-04-20,22.544,22.668,22.286,22.516,1388112,0
2012-04-23,22.18,22.218,21.571,21.699,1296602,0
2012-04-24,21.76,22.119,21.67,22.119,1433223,0
2012-04-25,22.393,22.493,22.007,22.318,1426078,0
2012-04-26,22.203,22.569,22.157,22.5,1242075,0
2012-04-27,22.493,22.607,22.226,22.493,979104,0
2012-04-30,22.409,22.469,22.095,22.426,965977,0
2012-05-01,22.417,23.226,22.349,22.966,2062263,0
2012-05-02,22.735,22.873,22.531,22.735,820880,0
2012-05-03,22.684,23.034,22.478,22.699,967940,0
2012-05-04,22.506,22.544,22.264,22.426,1098117,0
2012-05-07,22.376,22.454,21.979,22.135,747929,0
2012-05-08,21.953,22.249,21.707,22.226,710815,0
2012-05-09,21.897,22.007,21.608,21.789,1113069,0
2012-05-10,22.042,22.163,21.616,22.007,777528,0
2012-05-11,21.781,22.195,21.731,22.013,733020,0
2012-05-14,21.699,21.851,21.454,21.48,701642,0
2012-05-15,21.524,21.571,21.234,21.342,1625739,0
2012-05-16,21.486,21.517,20.929,20.945,1348880,0
2012-05-17,21.022,21.022,19.8,19.808,1172308,0
2012-05-18,19.833,20.099,19.65,19.9,1544874,0
2012-05-21,19.708,20.434,19.708,20.334,1137143,0
2012-05-22,20.342,20.555,20.252,20.434,970079,0
2012-05-23,20.166,20.725,19.954,20.588,1259021,0
2012-05-24,20.449,20.821,20.252,20.618,1273040,0
2012-05-25,20.563,20.747,20.403,20.662,572439,0
2012-05-29,20.869,21.326,20.802,21.259,1064578,0
2012-05-30,20.968,21.157,20.624,20.655,978126,0
2012-05-31,20.717,21.105,20.457,21.03,1204536,0
2012-06-01,20.381,20.588,19.954,20.029,1105208,0
2012-06-04,20.075,20.092,19.306,19.419,1001944,0
2012-06-05,19.331,19.667,19.231,19.638,1826418,0
2012-06-06,19.845,20.668,19.759,20.591,1913452,0
2012-06-07,20.875,20.984,20.428,20.467,1168178,0
2012-06-08,20.375,20.713,20.192,20.683,755403,0
2012-06-11,20.914,20.952,19.939,19.939,1123146,0
2012-06-12,20.083,20.449,19.886,20.434,821819,0
2012-06-13,20.358,20.502,20.007,20.113,734698,0
2012-06-14,20.192,20.914,20.092,20.861,834028,0
2012-06-15,20.852,21.328,20.827,21.313,1307840,0
2012-06-18,21.188,21.789,21.038,21.562,1147825,0
2012-06-19,21.588,22.135,21.526,21.805,1141614,0
2012-06-20,21.839,21.918,21.634,21.839,811421,0
2012-06-21,21.88,21.926,21.358,21.457,944375,0
2012-06-22,21.642,21.642,21.173,21.396,1432132,0
2012-06-25,21.105,21.227,20.913,21.088,976253,0
2012-06-26,21.134,21.288,20.751,21.129,1136697,0
2012-06-27,21.15,21.427,21.037,21.372,622167,0
2012-06-28,21.158,21.621,21.074,21.594,756266,0
2012-06-29,22.141,22.464,22.041,22.378,1096855,0
2012-07-02,22.502,22.579,22.211,22.54,1230138,0
2012-07-03,22.548,23.047,22.533,22.887,550100,0
2012-07-05,22.787,22.992,22.694,22.864,516434,0
2012-07-06,22.533,22.825,22.449,22.694,436707,0
2012-07-09,22.655,22.817,22.364,22.502,1214334,0
2012-07-10,22.686,22.708,22.079,22.18,1063994,0
2012-07-11,22.226,22.364,21.88,21.959,724122,0
2012-07-12,21.689,21.787,21.542,21.634,1349821,0
2012-07-13,21.848,22.013,21.65,21.82,1274785,0
2012-07-16,21.848,22.049,21.673,22.013,1035030,0
2012-07-17,22.11,22.432,21.966,22.058,1932373,0
2012-07-18,22.065,22.188,21.895,22.019,997151,0
2012-07-19,19.454,21.673,19.454,21.074,3545167,0
2012-07-20,20.721,20.882,20.368,20.597,2668536,0
2012-07-23,20.052,20.237,19.891,20.037,1547804,0
2012-07-24,20.044,20.044,19.254,19.376,2052395,0
2012-07-25,19.546,19.56,19.031,19.106,1572065,0
2012-07-26,19.524,19.692,19.292,19.438,1129089,0
2012-07-27,19.516,20.13,19.491,20.061,1204006,0
2012-07-30,20.015,20.122,19.884,20.015,1230496,0
2012-07-31,19.999,20.212,19.884,20.167,924835,0
2012-08-01,20.26,20.522,20.052,20.052,1494342,0
2012-08-02,19.792,20.099,19.792,20.044,574794,0
2012-08-03,20.39,20.807,20.26,20.566,575254,0
2012-08-06,20.651,21.004,20.497,20.95,452989,0
2012-08-07,21.042,21.042,20.605,20.765,630032,0
2012-08-08,20.728,20.92,20.529,20.86,685120,0
2012-08-09,20.882,21.12,20.783,21.067,779068,0
2012-08-10,20.966,21.074,20.774,20.836,637213,0
2012-08-13,20.765,20.875,20.574,20.668,848990,0
2012-08-14,20.843,20.852,20.467,20.566,789818,0
2012-08-15,20.574,20.889,20.505,20.651,442745,0
2012-08-16,20.659,21.105,20.475,21.088,894712,0
2012-08-17,21.05,21.372,20.959,21.296,896689,0
2012-08-20,21.196,21.55,21.042,21.503,1222153,0
2012-08-21,21.526,21.82,21.372,21.372,1281881,0
2012-08-22,21.259,21.467,21.004,21.413,1193777,0
2012-08-23,21.38,21.427,21.15,21.274,1443425,0
2012-08-24,21.173,21.365,21.096,21.296,655626,0
2012-08-27,21.413,21.512,21.129,21.158,605044,0
2012-08-28,21.105,21.38,21.05,21.296,1053331,0
2012-08-29,21.328,21.358,21.12,21.274,549166,0
2012-08-30,21.129,21.227,20.852,20.905,505613,0
2012-08-31,21.05,21.058,20.774,20.928,762803,0
2012-09-04,20.875,21.013,20.613,21.004,1550848,0
2012-09-05,21.105,21.267,20.827,20.988,667380,0
2012-09-06,21.158,21.703,21.158,21.673,1130251,0
2012-09-07,21.787,22.058,21.625,21.814,1074837,0
2012-09-10,21.82,21.95,21.566,21.621,964794,0
2012-09-11,21.533,21.978,21.533,21.926,895610,0
2012-09-12,22.135,22.364,21.839,22.188,928023,0
2012-09-13,22.163,22.419,21.82,22.203,2034999,0
2012-09-14,22.279,22.663,22.094,22.172,1887364,0
2012-09-17,22.11,22.334,21.796,21.911,819794,0
2012-09-18,21.826,21.932,21.526,21.703,1931682,0
2012-09-19,21.727,21.787,21.488,21.488,1091145,0
2012-09-20,21.358,21.358,20.538,20.807,1999181,0
2012-09-21,20.928,21.042,20.659,20.827,2131029,0
2012-09-24,20.676,20.819,20.522,20.591,1169981,0
2012-09-25,20.713,20.737,20.092,20.253,3016412,0
2012-09-26,20.298,20.376,19.997,20.26,2312500,0
2012-09-27,20.369,20.755,20.205,20.691,2377798,0
2012-09-28,20.546,20.679,20.392,20.654,2536625,0
2012-10-01,20.732,20.778,20.098,20.353,1582033,0
2012-10-02,20.414,20.524,20.253,20.376,1034282,0
2012-10-03,20.369,20.6,20.285,20.54,697223,0
2012-10-04,20.679,20.77,20.43,20.616,984255,0
2012-10-05,20.701,20.839,20.515,20.593,952752,0
2012-10-08,20.54,20.671,20.398,20.524,511330,0
2012-10-09,20.499,20.593,20.192,20.205,800181,0
2012-10-10,20.129,20.33,19.981,20.051,3078594,0
2012-10-11,20.183,20.183,19.857,19.965,892773,0
2012-10-12,19.92,19.965,19.486,19.548,994589,0
2012-10-15,19.642,19.802,19.4,19.802,819709,0
2012-10-16,19.903,19.99,19.75,19.857,1037494,0
2012-10-17,19.849,19.928,19.548,19.702,1267250,0
2012-10-18,19.332,19.501,18.572,18.882,3577080,0
2012-10-19,18.751,18.959,18.728,18.797,1403739,0
2012-10-22,18.696,18.959,18.595,18.935,1245623,0
2012-10-23,18.728,19.038,18.611,18.959,1110218,0
2012-10-24,19.051,19.139,18.827,19,1147088,0
2012-10-25,19.139,19.293,18.836,18.991,1785586,0
2012-10-26,18.959,18.991,18.595,18.683,1065654,0
2012-10-31,18.656,18.78,18.286,18.527,1801369,0
2012-11-01,18.557,18.703,18.456,18.535,1766374,0
2012-11-02,18.683,18.983,18.62,18.827,1062224,0
2012-11-05,18.797,18.89,18.482,18.712,1051247,0
2012-11-06,18.737,18.882,18.611,18.859,934515,0
2012-11-07,18.665,18.744,18.449,18.496,1368001,0
2012-11-08,18.449,18.565,18.217,18.217,1102886,0
2012-11-09,18.046,18.316,18.046,18.217,1384815,0
2012-11-12,18.286,18.496,18.108,18.125,477293,0
2012-11-13,18.023,18.255,17.892,18.118,923144,0
2012-11-14,18.147,18.162,17.481,17.529,784854,0
2012-11-15,17.489,17.675,17.311,17.476,732771,0
2012-11-16,17.476,17.521,17.28,17.467,1041783,0
2012-11-19,17.644,18.217,17.598,18.079,997179,0
2012-11-20,18.031,18.365,17.87,18.225,856951,0
2012-11-21,18.225,18.316,18.031,18.154,847863,0
2012-11-23,18.262,18.535,18.202,18.486,244666,0
2012-11-26,18.394,18.719,18.27,18.557,787432,0
2012-11-27,18.486,18.518,18.134,18.14,641982,0
2012-11-28,18.1,18.38,17.784,18.316,663790,0
2012-11-29,18.473,18.751,18.28,18.665,1125409,0
2012-11-30,18.649,18.882,18.333,18.656,1160204,0
2012-12-03,18.836,18.859,18.55,18.827,1105356,0
2012-12-04,18.78,19.005,18.675,18.921,1322056,0
2012-12-05,18.951,19,18.62,18.675,768550,0
2012-12-06,18.656,18.921,18.649,18.712,584305,0
2012-12-07,18.789,19.02,18.683,19.005,635155,0
2012-12-10,19.013,19.105,18.907,18.935,557284,0
2012-12-11,19.078,19.254,18.983,19.254,718978,0
2012-12-12,19.277,19.332,18.907,18.983,769632,0
2012-12-13,18.959,19.161,18.85,18.991,727314,0
2012-12-14,18.527,18.775,18.365,18.719,6697023,0
2012-12-17,18.859,18.859,18.486,18.775,1837361,0
2012-12-18,18.789,19.216,18.665,19.216,1507928,0
2012-12-19,19.168,19.478,19.091,19.354,1230589,0
2012-12-20,19.632,20.02,19.493,19.881,1487054,0
2012-12-21,19.843,20.004,19.663,20.004,2448570,0
2012-12-24,19.92,20.121,19.857,20.004,476497,0
2012-12-26,20.013,20.073,19.656,19.849,548425,0
2012-12-27,19.917,20.024,19.409,19.759,564915,0
2012-12-28,19.635,19.792,19.457,19.457,541840,0
2012-12-31,19.448,19.822,19.34,19.807,1173092,0
2013-01-02,20.291,20.533,20.275,20.508,1109819,0
2013-01-03,20.533,20.712,20.47,20.579,536472,0
2013-01-04,20.705,20.79,20.492,20.625,1225148,0
2013-01-07,20.501,20.774,20.431,20.751,642302,0
2013-01-08,20.695,20.807,20.579,20.807,1319849,0
2013-01-09,20.906,20.906,20.508,20.595,1601764,0
2013-01-10,20.682,20.774,20.571,20.751,829502,0
2013-01-11,20.783,20.8,20.408,20.589,796366,0
2013-01-14,20.54,20.72,20.501,20.563,992828,0
2013-01-15,20.361,20.619,20.322,20.619,1535318,0
2013-01-16,20.423,20.563,20.305,20.533,965430,0
2013-01-17,20.611,20.687,20.393,20.501,874895,0
2013-01-18,20.501,20.807,20.462,20.783,823168,0
2013-01-22,20.783,21.034,20.705,21.034,746892,0
2013-01-23,20.954,20.999,20.837,20.923,529796,0
2013-01-24,21.025,21.102,20.89,20.914,947467,0
2013-01-25,21.016,21.587,21.008,21.587,1282653,0
2013-01-28,21.649,21.694,21.409,21.656,845871,0
2013-01-29,21.5,21.694,21.423,21.546,911525,0
2013-01-30,21.477,21.5,21.085,21.219,1012796,0
2013-01-31,21.205,21.352,21.016,21.296,2132194,0
2013-02-01,21.471,21.587,21.187,21.508,1210459,0
2013-02-04,21.374,21.516,21.149,21.212,650786,0
2013-02-05,21.366,21.423,21.196,21.304,1030472,0
2013-02-06,21.14,21.234,20.999,21.093,1417733,0
2013-02-07,21.14,21.171,20.961,20.984,1407656,0
2013-02-08,21.08,21.165,20.938,21.14,875811,0
2013-02-11,21.14,21.345,21.046,21.242,621505,0
2013-02-12,21.259,21.304,21.179,21.242,842319,0
2013-02-13,21.25,21.416,21.212,21.374,656717,0
2013-02-14,21.267,21.492,21.179,21.416,768644,0
2013-02-15,21.383,21.508,21.328,21.461,719307,0
2013-02-19,21.484,21.688,21.484,21.688,769530,0
2013-02-20,21.618,21.665,20.914,20.954,1098338,0
2013-02-21,20.298,20.549,19.34,19.549,2392941,0
2013-02-22,19.665,19.947,19.354,19.878,1594328,0
2013-02-25,19.962,20.088,19.502,19.549,1279775,0
2013-02-26,19.665,19.846,19.322,19.425,874603,0
2013-02-27,19.502,19.815,19.464,19.573,841482,0
2013-02-28,19.519,19.987,19.479,19.807,1766936,0
2013-03-01,19.665,20.01,19.541,19.971,977844,0
2013-03-04,19.425,19.705,19.37,19.448,1533004,0
2013-03-05,19.611,19.777,19.182,19.198,1562097,0
2013-03-06,19.309,19.309,19.067,19.268,1070644,0
2013-03-07,19.276,19.854,19.145,19.815,1853538,0
2013-03-08,19.971,20.253,19.684,20.182,2203165,0
2013-03-11,20.182,20.182,19.925,20.127,894714,0
2013-03-12,20.019,20.399,19.925,20.065,1063291,0
2013-03-13,20.041,20.266,19.995,20.228,943327,0
2013-03-14,20.204,20.589,20.204,20.579,893061,0
2013-03-15,20.657,20.813,20.517,20.665,2619698,0
2013-03-18,20.393,20.526,20.284,20.361,1362255,0
2013-03-19,20.322,20.353,19.799,19.962,1379125,0
2013-03-20,20.01,20.019,19.698,19.799,897140,0
2013-03-21,19.645,19.807,19.534,19.582,726827,0
2013-03-22,19.652,19.652,19.378,19.457,556089,0
2013-03-25,19.471,19.591,19.067,19.129,1093867,0
2013-03-26,19.608,19.709,19.426,19.662,1767337,0
2013-03-27,19.483,19.986,19.483,19.978,1197978,0
2013-03-28,20.049,20.174,19.932,19.96,579461,0
2013-04-01,19.954,20.041,19.546,19.702,826406,0
2013-04-02,19.765,19.86,19.568,19.64,1102628,0
2013-04-03,19.688,19.744,19.49,19.546,876007,0
2013-04-04,19.568,20.023,19.444,20.002,1129954,0
2013-04-05,19.695,19.994,19.451,19.946,1568852,0
2013-04-08,19.96,20.922,19.924,20.762,1587423,0
2013-04-09,20.781,20.889,20.529,20.615,1099066,0
2013-04-10,20.692,21.08,20.671,21.034,1044887,0
2013-04-11,21.016,21.26,21.016,21.235,1146543,0
2013-04-12,21.157,21.26,20.991,21.214,690213,0
2013-04-15,21.046,21.141,20.372,20.379,1608965,0
2013-04-16,20.559,20.922,20.346,20.762,1883155,0
2013-04-17,20.654,20.654,20.15,20.434,1576036,0
2013-04-18,20.576,21.064,19.924,20.08,1820059,0
2013-04-19,20.119,20.286,18.844,20.056,2265377,0
2013-04-22,20.104,20.286,19.726,20.137,1262836,0
2013-04-23,20.293,20.591,20.238,20.403,934298,0
2013-04-24,20.465,20.646,20.174,20.538,756918,0
2013-04-25,20.512,20.662,20.255,20.41,845124,0
2013-04-26,20.426,20.495,20.096,20.221,744973,0
2013-04-29,20.346,20.419,20.128,20.41,517346,0
2013-04-30,20.489,20.576,20.205,20.395,1733787,0
2013-05-01,20.355,20.483,20.104,20.238,1421569,0
2013-05-02,20.41,20.495,20.205,20.363,677589,0
2013-05-03,20.623,20.806,20.544,20.615,646567,0
2013-05-06,20.662,20.762,20.473,20.631,544620,0
2013-05-07,20.71,20.945,20.552,20.913,1652363,0
2013-05-08,20.826,20.984,20.679,20.851,852948,0
2013-05-09,20.781,20.86,20.544,20.741,427226,0
2013-05-10,20.772,20.945,20.692,20.898,356325,0
2013-05-13,20.806,21.214,20.788,21.039,738467,0
2013-05-14,21.046,21.393,20.969,21.362,1124278,0
2013-05-15,21.316,21.654,21.133,21.654,864376,0
2013-05-16,21.526,21.778,21.354,21.481,847465,0
2013-05-17,21.614,21.826,21.534,21.804,1735418,0
2013-05-20,21.645,21.874,21.637,21.874,833016,0
2013-05-21,21.858,21.903,21.685,21.731,1407815,0
2013-05-22,21.731,21.975,21.046,21.127,1133503,0
2013-05-23,20.835,21.157,20.567,20.842,877876,0
2013-05-24,20.762,20.961,20.465,20.889,411255,0
2013-05-28,21.189,21.291,20.882,21.133,977975,0
2013-05-29,20.93,21.024,20.685,20.762,1295375,0
2013-05-30,20.772,21.016,20.654,20.692,967847,0
2013-05-31,20.633,20.991,20.495,20.76,1563436,0
2013-06-03,21.323,21.323,20.372,20.552,1932780,0
2013-06-04,20.607,20.772,20.056,20.072,1005430,0
2013-06-05,20.033,20.246,19.695,19.838,682942,0
2013-06-06,19.789,20.2,19.717,20.2,696128,0
2013-06-07,20.324,20.483,19.843,20.157,721881,0
2013-06-10,20.221,20.26,19.891,20.002,565270,0
2013-06-11,19.796,19.796,19.348,19.616,711321,0
2013-06-12,19.695,19.695,19.002,19.075,461130,0
2013-06-13,19.035,19.774,18.955,19.688,891571,0
2013-06-14,19.649,20.065,19.616,19.813,516004,0
2013-06-17,20.002,20.11,19.67,19.796,454051,0
2013-06-18,19.782,20.229,19.744,20.056,451397,0
2013-06-19,20.072,20.072,19.119,19.269,679074,0
2013-06-20,18.972,19.056,18.367,18.506,908984,0
2013-06-21,18.554,18.719,18.28,18.57,1395029,0
2013-06-24,18.311,18.923,17.964,18.374,868688,0
2013-06-25,18.626,19.025,18.412,18.939,1193647,0
2013-06-26,19.131,19.393,18.963,19.209,1159926,0
2013-06-27,19.367,19.907,19.218,19.866,1287064,0
2013-06-28,19.828,19.907,19.44,19.593,1108827,0
2013-07-01,19.781,19.947,19.494,19.647,715993,0
2013-07-02,19.613,19.94,19.431,19.583,1552665,0
2013-07-03,19.534,19.647,19.305,19.557,413395,0
2013-07-05,19.899,20.105,19.313,20.098,785639,0
2013-07-08,20.113,20.44,19.996,20.207,689773,0
2013-07-09,20.281,20.74,20.249,20.629,717617,0
2013-07-10,20.59,21.026,20.398,20.889,815521,0
2013-07-11,21.169,21.344,20.622,20.677,3573972,0
2013-07-12,20.709,20.851,20.343,20.368,874377,0
2013-07-15,20.422,20.487,20.249,20.422,1093904,0
2013-07-16,20.479,20.502,19.828,19.875,2527434,0
2013-07-17,19.837,20.16,19.742,20.058,1519851,0
2013-07-18,20.622,21.279,20.622,21.01,1416935,0
2013-07-19,20.985,21.365,20.979,21.352,1401618,0
2013-07-22,21.399,21.897,21.224,21.882,1341308,0
2013-07-23,21.914,22.166,21.826,22.103,1667668,0
2013-07-24,22.151,22.192,21.105,21.247,1653977,0
2013-07-25,21.16,21.566,21.145,21.566,843808,0
2013-07-26,21.416,21.699,21.373,21.614,786167,0
2013-07-29,21.549,21.645,21.39,21.517,707359,0
2013-07-30,21.645,21.707,21.312,21.416,478647,0
2013-07-31,21.435,21.715,21.105,21.365,837957,0
2013-08-01,21.558,21.614,21.209,21.566,873852,0
2013-08-02,21.444,21.849,21.312,21.778,686289,0
2013-08-05,21.723,22.026,21.558,21.947,688777,0
2013-08-06,21.826,21.868,21.627,21.771,881587,0
2013-08-07,21.684,21.833,21.501,21.778,994187,0
2013-08-08,21.962,22.002,21.588,21.699,545277,0
2013-08-09,21.594,22.065,21.524,21.731,990760,0
2013-08-12,21.653,21.891,21.54,21.82,544811,0
2013-08-13,21.84,21.849,21.479,21.573,566628,0
2013-08-14,21.645,21.937,21.54,21.731,695259,0
2013-08-15,21.517,21.558,21.017,21.176,529439,0
2013-08-16,21.04,21.358,20.677,20.677,955302,0
2013-08-19,20.67,20.817,20.556,20.556,650385,0
2013-08-20,20.59,21.145,20.59,20.962,765835,0
2013-08-21,20.923,21.319,20.717,20.931,638467,0
2013-08-22,21.04,21.408,20.883,21.382,640806,0
2013-08-23,21.549,21.937,21.382,21.882,868838,0
2013-08-26,22.002,22.095,21.668,21.82,623835,0
2013-08-27,21.509,21.833,21.423,21.532,1784847,0
2013-08-28,21.462,21.566,21.066,21.247,1058415,0
2013-08-29,21.105,21.365,21.058,21.184,885053,0
2013-08-30,21.23,21.334,20.971,21.04,731414,0
2013-09-03,21.315,21.337,20.866,21.026,961068,0
2013-09-04,21.066,21.289,20.978,21.184,642227,0
2013-09-05,21.249,21.403,21.096,21.161,508063,0
2013-09-06,21.393,21.506,21.049,21.353,856964,0
2013-09-09,21.501,21.947,21.257,21.875,1023600,0
2013-09-10,21.957,22.322,21.868,22.139,1681053,0
2013-09-11,22.184,22.548,22.011,22.548,921532,0
2013-09-12,22.605,22.802,22.278,22.484,780676,0
2013-09-13,22.627,22.867,22.427,22.867,899822,0
2013-09-16,23.105,23.412,22.944,23.105,859449,0
2013-09-17,23.068,23.309,22.843,22.994,813475,0
2013-09-18,23.084,23.828,22.836,23.63,1066545,0
2013-09-19,23.148,23.622,22.973,23.05,1297669,0
2013-09-20,23.179,23.179,22.634,22.634,2124912,0
2013-09-23,22.611,22.762,22.433,22.604,880221,0
2013-09-24,22.579,22.739,22.338,22.515,1016787,0
2013-09-25,22.483,22.788,22.483,22.675,779962,0
2013-09-26,22.819,22.924,22.579,22.908,484273,0
2013-09-27,22.796,23.131,22.796,23.1,912061,0
2013-09-30,22.836,23.171,22.731,22.843,1130983,0
2013-10-01,22.819,23.558,22.739,23.389,1080062,0
2013-10-02,23.236,23.587,23.068,23.322,949545,0
2013-10-03,23.236,23.236,22.594,22.762,877681,0
2013-10-04,22.668,22.924,22.594,22.803,568873,0
2013-10-07,22.611,23.044,22.5,23.037,555077,0
2013-10-08,22.981,23.1,22.515,22.539,783942,0
2013-10-09,22.62,22.675,22.268,22.29,637158,0
2013-10-10,22.276,22.819,22.033,22.756,1402218,0
2013-10-11,22.659,23.429,22.659,23.411,642930,0
2013-10-14,22.836,23.332,22.836,23.314,916167,0
2013-10-15,23.187,23.395,23.1,23.179,845424,0
2013-10-16,23.429,23.507,23.14,23.25,1793976,0
2013-10-17,24.165,24.876,23.421,24.39,3164806,0
2013-10-18,24.662,24.734,24.228,24.464,1300064,0
2013-10-21,24.509,24.565,24.311,24.429,888935,0
2013-10-22,24.086,24.469,24.07,24.294,7503878,0
2013-10-23,24.262,24.445,24.092,24.437,1293263,0
2013-10-24,24.381,25.124,24.34,25.069,909070,0
2013-10-25,25.152,25.381,24.941,25.344,642845,0
2013-10-28,25.287,25.351,24.919,25.158,941384,0
2013-10-29,25.134,25.192,24.847,25.014,1042164,0
2013-10-30,24.959,25.373,24.847,25.143,990612,0
2013-10-31,25.105,25.27,24.667,24.868,1767631,0
2013-11-01,24.974,25.237,24.685,25.237,1720491,0
2013-11-04,25.486,25.527,24.999,25.302,1125469,0
2013-11-05,25.109,25.207,24.926,25.078,1039467,0
2013-11-06,25.254,25.381,25.097,25.326,671979,0
2013-11-07,25.237,25.308,24.558,24.734,1019072,0
2013-11-08,24.541,24.926,24.061,24.79,995015,0
2013-11-11,24.717,25.014,24.581,25.007,402855,0
2013-11-12,24.982,25.109,24.71,25.109,658893,0
2013-11-13,24.974,25.317,24.868,25.237,982429,0
2013-11-14,25.583,25.583,25.182,25.495,467186,0
2013-11-15,25.456,25.766,25.344,25.735,635878,0
2013-11-18,25.8,25.8,25.407,25.544,625050,0
2013-11-19,25.47,25.71,24.759,24.79,699405,0
2013-11-20,24.838,25.344,24.622,24.734,569482,0
2013-11-21,24.838,25.237,24.667,25.134,593542,0
2013-11-22,25.173,25.173,24.533,24.759,712774,0
2013-11-25,24.759,24.821,24.629,24.694,833496,0
2013-11-26,24.75,24.974,24.667,24.821,891204,0
2013-11-27,24.855,25.031,24.694,25.007,767828,0
2013-11-29,25.109,25.317,24.941,25.087,505550,0
2013-12-02,25.031,25.213,24.398,24.429,769888,0
2013-12-03,24.324,24.509,23.999,24.099,693616,0
2013-12-04,23.741,24.39,23.741,24.133,1061809,0
2013-12-05,24.052,24.268,23.956,24.173,758587,0
2013-12-06,24.55,24.774,24.157,24.165,1128951,0
2013-12-09,24.247,24.518,23.999,24.39,934332,0
2013-12-10,24.412,24.572,24.221,24.437,996129,0
2013-12-11,24.42,24.42,23.622,23.676,881259,0
2013-12-12,23.63,23.933,23.429,23.613,1141954,0
2013-12-13,23.733,24.221,23.659,24.019,931273,0
2013-12-16,24.18,24.541,24.044,24.445,837667,0
2013-12-17,24.509,24.838,24.254,24.765,945719,0
2013-12-18,24.876,25.479,24.622,25.456,1122904,0
2013-12-19,25.344,25.567,24.894,24.959,1293866,0
2013-12-20,24.911,25.422,24.798,25.359,2490619,0
2013-12-23,25.407,25.407,25.06,25.087,928852,0
2013-12-24,25.078,25.199,25.031,25.173,381201,0
2013-12-26,25.295,25.447,25.053,25.152,775892,0
2013-12-27,25.296,25.336,24.713,25.173,581456,0
2013-12-30,25.152,25.289,25.045,25.223,264489,0
2013-12-31,25.213,25.569,24.86,24.939,1305682,0
2014-01-02,24.891,24.939,24.479,24.844,1043885,0
2014-01-03,24.866,25.271,24.827,25.232,1038262,0
2014-01-06,25.213,25.402,24.873,25.238,1386443,0
2014-01-07,25.255,25.715,25.207,25.375,1204105,0
2014-01-08,25.361,25.361,24.957,25.207,1061132,0
2014-01-09,25.318,25.328,24.672,25.045,697705,0
2014-01-10,25.166,25.28,24.803,24.81,1142931,0
2014-01-13,24.713,24.963,24.413,24.535,1670772,0
2014-01-14,24.6,25.068,24.535,24.81,1446657,0
2014-01-15,24.86,25.353,24.729,25.2,1471830,0
2014-01-16,25.207,25.554,25.06,25.49,880126,0
2014-01-17,25.417,25.603,25.383,25.539,590681,0
2014-01-21,25.619,25.861,25.531,25.531,742385,0
2014-01-22,25.603,25.797,25.539,25.619,953592,0
2014-01-23,25.587,25.699,25.361,25.595,1415278,0
2014-01-24,25.49,25.562,24.787,24.972,1128203,0
2014-01-27,24.972,24.997,23.954,24.247,1305382,0
2014-01-28,24.247,24.787,24.197,24.777,1474616,0
2014-01-29,24.576,24.6,24.132,24.503,1242942,0
2014-01-30,24.707,24.93,24.479,24.665,1200614,0
2014-01-31,24.366,24.972,24.294,24.86,1002829,0
2014-02-03,24.891,24.891,23.68,23.961,1251429,0
2014-02-04,24.026,24.392,23.857,24.173,631519,0
2014-02-05,24.106,24.106,22.961,23.429,2533499,0
2014-02-06,23.437,23.8,23.322,23.348,2541677,0
2014-02-07,23.437,23.703,23.139,23.395,1660606,0
2014-02-10,23.452,24.012,23.242,23.84,1256458,0
2014-02-11,23.8,24.4,23.791,24.268,965545,0
2014-02-12,24.318,24.373,23.938,24.042,1100787,0
2014-02-13,23.826,24.156,23.719,24.003,1130640,0
2014-02-14,23.987,24.4,23.882,24.237,485887,0
2014-02-18,24.173,24.553,23.978,24.503,717986,0
2014-02-19,24.366,24.642,24.165,24.247,701956,0
2014-02-20,24.529,24.746,24.132,24.392,818751,0
2014-02-21,24.479,24.576,24.284,24.431,906170,0
2014-02-24,24.447,25.246,24.431,24.746,1068592,0
2014-02-25,24.762,25.232,24.69,25.077,1126317,0
2014-02-26,25.166,25.724,24.987,25.539,1425098,0
2014-02-27,25.562,25.627,25.02,25.109,862291,0
2014-02-28,25.104,25.75,25.068,25.328,1457380,0
2014-03-03,25.045,25.361,24.844,25.328,841848,0
2014-03-04,25.627,26.371,25.578,26.298,1280353,0
2014-03-05,26.217,26.305,25.789,25.957,846317,0
2014-03-06,25.951,26.039,25.715,25.983,522586,0
2014-03-07,26.006,26.006,25.44,25.635,672145,0
2014-03-10,25.578,25.763,25.223,25.383,606738,0
2014-03-11,25.392,26.264,25.361,26.185,1600576,0
2014-03-12,26.144,26.573,26.112,26.442,1160235,0
2014-03-13,26.597,26.671,26.363,26.573,1226391,0
2014-03-14,26.493,26.872,26.378,26.449,804999,0
2014-03-17,26.581,26.759,26.346,26.565,601525,0
2014-03-18,26.524,26.962,26.329,26.962,467182,0
2014-03-19,26.879,26.934,25.742,26.006,1238757,0
2014-03-20,25.975,26.144,25.779,26.039,502554,0
2014-03-21,26.194,26.589,26.122,26.144,960788,0
2014-03-24,26.25,26.298,25.699,26.079,1502992,0
2014-03-25,26.264,26.646,26.264,26.468,1386164,0
2014-03-26,26.573,26.573,25.757,25.836,1443018,0
2014-03-27,25.77,26.089,25.3,25.365,1003617,0
2014-03-28,25.35,25.763,25.3,25.552,1452593,0
2014-03-31,25.625,25.943,25.462,25.528,945287,0
2014-04-01,25.6,26.391,25.479,26.383,901694,0
2014-04-02,26.261,26.734,25.975,26.611,1208660,0
2014-04-03,26.661,26.873,26.498,26.555,1252572,0
2014-04-04,26.701,26.898,26.171,26.391,807181,0
2014-04-07,26.343,26.661,26.205,26.31,765624,0
2014-04-08,26.302,26.693,26.188,26.602,619220,0
2014-04-09,26.602,26.781,26.125,26.474,847832,0
2014-04-10,26.455,26.49,25.479,25.6,763403,0
2014-04-11,25.341,25.684,25.145,25.292,975617,0
2014-04-14,25.568,25.878,25.331,25.575,969366,0
2014-04-15,25.641,25.878,25.266,25.77,550183,0
2014-04-16,25.952,26.253,25.806,26.205,358869,0
2014-04-17,26.082,26.368,25.887,26.334,454522,0
2014-04-21,26.269,26.555,26.162,26.546,544909,0
2014-04-22,26.514,26.743,26.433,26.62,629120,0
2014-04-23,26.474,26.67,26.334,26.522,931050,0
2014-04-24,26.636,26.88,26.465,26.743,769526,0
2014-04-25,26.636,26.645,26.067,26.376,719631,0
2014-04-28,26.546,26.652,25.943,26.563,886160,0
2014-04-29,26.629,26.743,26.368,26.49,540605,0
2014-04-30,26.474,26.971,26.179,26.971,748998,0
2014-05-01,26.936,26.946,26.426,26.905,791268,0
2014-05-02,26.873,27.459,26.775,26.971,709172,0
2014-05-05,26.759,26.88,26.482,26.67,509613,0
2014-05-06,26.587,26.629,26.049,26.067,707492,0
2014-05-07,26.132,26.505,25.797,26.498,940668,0
2014-05-08,26.514,27.15,26.433,26.978,860619,0
2014-05-09,26.807,27.095,26.376,26.693,1095856,0
2014-05-12,26.817,27.173,26.734,27.037,656487,0
2014-05-13,27.002,27.231,26.587,26.587,527751,0
2014-05-14,26.58,26.58,26.138,26.198,697870,0
2014-05-15,26.074,26.198,25.568,25.952,656969,0
2014-05-16,25.902,26.465,25.698,26.465,575513,0
2014-05-19,26.391,26.629,26.294,26.587,586318,0
2014-05-20,26.529,26.529,26.162,26.368,913271,0
2014-05-21,26.318,26.529,26.024,26.132,396524,0
2014-05-22,26.253,26.555,26.024,26.391,615061,0
2014-05-23,26.505,26.839,26.318,26.833,430226,0
2014-05-27,26.914,27.493,26.88,27.467,659303,0
2014-05-28,27.306,27.306,26.514,26.734,762935,0
2014-05-29,26.864,26.929,26.75,26.856,358667,0
2014-05-30,26.889,26.978,26.766,26.898,759619,0
2014-06-02,26.955,27.052,26.652,26.971,458012,0
2014-06-03,26.864,27.02,26.701,26.955,495600,0
2014-06-04,26.923,27.068,26.766,26.993,546332,0
2014-06-05,27.037,27.949,26.905,27.925,530055,0
2014-06-06,28.031,28.137,27.827,28.128,558994,0
2014-06-09,28.137,28.265,27.94,28.071,587958,0
2014-06-10,28.053,28.071,27.64,28.014,570705,0
2014-06-11,27.876,28.062,27.728,28.053,704887,0
2014-06-12,28.062,28.062,27.557,27.631,887783,0
2014-06-13,27.737,28.062,27.419,27.915,572091,0
2014-06-16,27.94,27.949,27.64,27.705,734522,0
2014-06-17,27.68,28.292,27.547,28.244,647435,0
2014-06-18,28.187,28.87,28.079,28.746,694472,0
2014-06-19,28.804,29.057,28.618,28.985,1030972,0
2014-06-20,28.985,29.132,28.585,28.943,1356067,0
2014-06-23,29.007,29.186,28.87,29.09,562205,0
2014-06-24,28.985,29.401,28.985,29.156,887872,0
2014-06-25,29.195,29.84,29.173,29.382,2702363,0
2014-06-26,29.314,29.602,29.132,29.28,2042786,0
2014-06-27,28.844,29.561,28.844,29.47,2602267,0
2014-06-30,29.552,29.651,28.993,29.076,15605717,0
2014-07-01,28.835,29.881,28.835,29.799,2058856,0
2014-07-02,29.71,29.716,29.307,29.703,1028429,0
2014-07-03,29.66,29.675,29.257,29.52,444518,0
2014-07-07,29.486,29.486,29.09,29.346,1255175,0
2014-07-08,29.207,29.52,29.207,29.411,843563,0
2014-07-09,29.478,29.552,29.307,29.486,564803,0
2014-07-10,29.272,29.733,29.132,29.66,1103638,0
2014-07-11,29.577,29.667,29.257,29.307,540469,0
2014-07-14,29.405,29.825,29.272,29.627,581811,0
2014-07-15,29.619,29.742,29.257,29.635,725390,0
2014-07-16,29.774,29.866,29.463,29.751,870915,0
2014-07-17,29.513,29.742,29.405,29.504,720795,0
2014-07-18,29.478,30.227,29.478,30.212,825896,0
2014-07-21,29.956,29.988,29.57,29.594,774665,0
2014-07-22,29.684,29.825,29.47,29.513,1584383,0
2014-07-23,29.71,29.76,29.43,29.585,911611,0
2014-07-24,29.57,30.41,29.175,29.866,1609686,0
2014-07-25,29.733,29.881,29.552,29.675,944976,0
2014-07-28,29.703,29.981,29.57,29.71,867610,0
2014-07-29,29.684,29.733,29.231,29.231,816538,0
2014-07-30,29.372,29.52,29.107,29.486,897262,0
2014-07-31,29.188,29.297,28.604,28.661,1059163,0
2014-08-01,28.68,28.951,28.498,28.547,1279673,0
2014-08-04,28.721,29.387,28.564,29.372,979388,0
2014-08-05,29.24,29.454,28.911,28.993,697769,0
2014-08-06,28.796,29.346,28.77,28.951,791276,0
2014-08-07,29.049,29.287,28.704,28.868,729042,0
2014-08-08,28.876,28.993,28.712,28.802,931936,0
2014-08-11,28.985,29.166,28.835,29.007,798660,0
2014-08-12,28.933,29.107,28.743,28.81,757224,0
2014-08-13,28.985,29.265,28.743,29.249,820811,0
2014-08-14,29.287,29.397,29.24,29.24,562402,0
2014-08-15,29.454,29.454,28.835,29.043,615786,0
2014-08-18,29.322,29.667,29.175,29.667,554040,0
2014-08-19,29.751,29.998,29.643,29.703,663017,0
2014-08-20,29.675,30.055,29.478,30.015,1258219,0
2014-08-21,29.981,30.055,29.703,29.908,742416,0
2014-08-22,29.881,29.881,29.454,29.61,348502,0
2014-08-25,29.79,29.79,29.397,29.61,373680,0
2014-08-26,29.57,29.899,29.43,29.881,547540,0
2014-08-27,29.988,30.119,29.71,29.874,781054,0
2014-08-28,29.703,29.981,29.667,29.841,762761,0
2014-08-29,29.866,30.187,29.79,30.113,1221529,0
2014-09-02,30.195,30.565,30.163,30.516,1416228,0
2014-09-03,30.573,30.755,30.261,30.325,1194171,0
2014-09-04,30.433,30.474,30.015,30.128,630539,0
2014-09-05,30.046,30.599,30.046,30.591,568924,0
2014-09-08,30.565,30.631,30.227,30.418,382716,0
2014-09-09,30.303,30.37,29.965,30.08,332583,0
2014-09-10,29.988,30.015,29.71,29.751,560658,0
2014-09-11,29.693,30.163,29.675,30.147,675282,0
2014-09-12,30.029,30.029,29.026,29.132,1137270,0
2014-09-15,29.207,29.338,28.993,29.007,630344,0
2014-09-16,29.026,29.513,28.958,29.478,693885,0
2014-09-17,29.577,29.981,29.478,29.79,865532,0
2014-09-18,29.817,29.998,29.667,29.774,849008,0
2014-09-19,29.799,29.93,29.214,29.214,1379393,0
2014-09-22,29.223,29.338,28.868,28.918,709988,0
2014-09-23,28.835,29.09,28.498,28.498,1115960,0
2014-09-24,28.571,28.903,28.416,28.604,796400,0
2014-09-25,28.589,28.589,28.177,28.456,955828,0
2014-09-26,28.478,29.343,28.361,29.293,1028595,0
2014-09-29,29.009,29.17,28.795,29.085,847191,0
2014-09-30,29.128,29.153,28.519,28.519,826799,0
2014-10-01,28.478,28.61,28.07,28.238,1335385,0
2014-10-02,28.169,28.478,27.87,28.202,712681,0
2014-10-03,28.536,28.652,28.278,28.46,447033,0
2014-10-06,28.569,28.71,28.394,28.401,445120,0
2014-10-07,28.287,28.552,28.028,28.038,818685,0
2014-10-08,28.07,29.079,27.961,29.079,1140490,0
2014-10-09,29.019,29.11,28.487,28.644,994503,0
2014-10-10,28.536,29.219,28.42,28.42,1346099,0
2014-10-13,28.495,28.694,27.986,28.002,1432334,0
2014-10-14,28.268,28.769,28.002,28.295,1789624,0
2014-10-15,27.978,28.378,27.438,28.002,1705762,0
2014-10-16,27.578,28.919,27.537,28.802,1629699,0
2014-10-17,29.179,29.179,28.66,28.769,854134,0
2014-10-20,28.752,29.428,28.71,29.419,1153587,0
2014-10-21,29.685,30.361,29.419,30.334,1086310,0
2014-10-22,30.584,30.919,30.353,30.501,2203933,0
2014-10-23,31.028,31.984,30.692,31.4,1821819,0
2014-10-24,31.485,31.685,31.043,31.333,1408198,0
2014-10-27,31.276,31.842,31.226,31.842,1149196,0
2014-10-28,32.011,32.376,31.752,32.343,1768277,0
2014-10-29,32.352,32.493,31.59,31.702,2336218,0
2014-10-30,31.561,31.859,31.492,31.85,1556467,0
2014-10-31,32.167,32.676,31.85,32.659,1338749,0
2014-11-03,32.75,33.207,32.652,33.133,1240289,0
2014-11-04,33.125,33.234,32.643,33.152,1028607,0
2014-11-05,33.367,33.367,32.434,32.659,1163549,0
2014-11-06,32.683,32.933,32.476,32.586,990885,0
2014-11-07,32.659,32.709,32.318,32.392,1187149,0
2014-11-10,32.36,32.882,32.36,32.882,785261,0
2014-11-11,32.824,32.824,32.518,32.766,1123824,0
2014-11-12,32.776,32.834,32.518,32.567,748839,0
2014-11-13,32.586,32.807,32.476,32.652,863010,0
2014-11-14,32.676,32.759,32.401,32.451,626334,0
2014-11-17,32.418,32.693,32.275,32.458,599649,0
2014-11-18,32.534,32.933,32.36,32.724,782092,0
2014-11-19,32.668,32.668,32.142,32.292,517804,0
2014-11-20,32.067,32.518,31.926,32.383,637579,0
2014-11-21,32.709,32.742,32.367,32.543,1069194,0
2014-11-24,32.318,32.601,32.192,32.601,1226094,0
2014-11-25,32.709,32.759,32.558,32.593,842153,0
2014-11-26,32.633,33.384,32.558,33.357,643506,0
2014-11-28,33.452,33.985,33.426,33.625,776391,0
2014-12-01,33.525,33.992,33.052,33.052,1201548,0
2014-12-02,33.044,33.406,32.875,33.216,894275,0
2014-12-03,33.333,33.532,33.109,33.377,566292,0
2014-12-04,33.302,33.644,32.991,33.635,1031306,0
2014-12-05,33.474,33.616,33.341,33.566,644124,0
2014-12-08,33.966,34.632,33.759,34.049,1384648,0
2014-12-09,33.044,33.274,32.659,33.274,9482263,0
2014-12-10,33.234,33.559,33.059,33.443,2402014,0
2014-12-11,33.502,33.783,33.392,33.509,1673893,0
2014-12-12,33.325,33.715,33.284,33.302,946809,0
2014-12-15,33.607,33.616,32.984,33.257,1418915,0
2014-12-16,33.201,33.693,32.976,33.274,1373236,0
2014-12-17,33.392,33.951,33.274,33.942,2222183,0
2014-12-18,34.266,34.325,33.734,34.099,1837621,0
2014-12-19,33.934,34.133,33.734,34.133,4069205,0
2014-12-22,34.183,34.417,34.09,34.366,1405846,0
2014-12-23,34.699,34.732,34.383,34.556,1021341,0
2014-12-24,34.65,34.882,34.483,34.65,371771,0
2014-12-26,34.798,34.859,34.616,34.682,459541,0
2014-12-29,34.646,34.939,34.46,34.779,674785,0
2014-12-30,34.728,34.873,34.545,34.737,646698,0
2014-12-31,34.822,35.065,33.998,34.014,816749,0
2015-01-02,34.326,34.52,34.166,34.41,639636,0
2015-01-05,34.192,34.493,34.065,34.275,974221,0
2015-01-06,34.31,34.528,33.846,33.863,2333423,0
2015-01-07,33.89,34.528,33.823,34.511,1221434,0
2015-01-08,34.737,35.3,34.646,35.166,731635,0
2015-01-09,35.26,35.309,34.753,34.856,502742,0
2015-01-12,34.879,35.057,34.789,34.822,737459,0
2015-01-13,35.091,35.569,34.796,35.116,955481,0
2015-01-14,34.722,35.283,34.612,35.25,819400,0
2015-01-15,35.393,35.562,34.916,35.107,976469,0
2015-01-16,34.997,35.948,34.873,35.882,869565,0
2015-01-20,35.955,36.074,35.175,35.333,835188,0
2015-01-21,35.318,35.545,35.116,35.477,685025,0
2015-01-22,35.721,36.594,35.268,36.536,985008,0
2015-01-23,36.611,36.611,35.764,35.806,1535741,0
2015-01-26,35.552,36.167,35.361,36.1,2025541,0
2015-01-27,35.846,36.066,35.621,35.764,698003,0
2015-01-28,35.99,36.074,35.116,35.157,742066,0
2015-01-29,35.15,35.291,34.829,35.241,1007165,0
2015-01-30,34.965,35.124,33.963,34.006,1295826,0
2015-02-02,34.157,34.242,33.164,33.838,1231033,0
2015-02-03,33.545,34.763,33.426,34.737,1314238,0
2015-02-04,34.704,34.981,34.368,34.419,1204554,0
2015-02-05,34.493,35.048,34.376,34.955,1423161,0
2015-02-06,34.997,34.997,34.376,34.56,2564223,0
2015-02-09,34.47,34.789,33.998,34.006,911595,0
2015-02-10,34.251,34.317,33.711,34.3,1112704,0
2015-02-11,34.317,34.612,33.963,34.224,882539,0
2015-02-12,34.427,34.728,34.335,34.646,1888536,0
2015-02-13,34.655,34.789,34.209,34.578,1426088,0
2015-02-17,34.578,35.141,34.419,34.789,1144377,0
2015-02-18,34.789,34.99,34.35,34.916,1149024,0
2015-02-19,34.385,34.451,32.477,33.081,4025047,0
2015-02-20,33.071,33.206,32.754,33.192,1973395,0
2015-02-23,33.192,33.51,32.78,33.426,1592452,0
2015-02-24,33.257,33.257,32.149,32.494,1372315,0
2015-02-25,32.568,32.914,32.343,32.617,1517180,0
2015-02-26,32.595,32.686,32.073,32.367,1430645,0
2015-02-27,32.41,32.829,32.04,32.712,1515415,0
2015-03-02,32.738,33.494,32.636,33.435,1205605,0
2015-03-03,33.342,33.342,32.686,33.032,839034,0
2015-03-04,32.982,33.005,32.444,32.501,555509,0
2015-03-05,32.636,32.728,31.988,32.023,1123150,0
2015-03-06,31.349,31.349,30.712,30.847,1947551,0
2015-03-09,30.997,31.814,30.955,31.728,1470685,0
2015-03-10,31.502,31.889,31.452,31.652,932430,0
2015-03-11,31.687,32.114,31.552,32.092,1763610,0
2015-03-12,32.258,33.091,32.141,33.023,1400847,0
2015-03-13,33.091,33.091,32.317,32.551,1210959,0
2015-03-16,32.712,33.252,32.686,33.184,942663,0
2015-03-17,33.063,33.435,32.914,33.308,974785,0
2015-03-18,33.14,33.846,32.545,33.659,1434519,0
2015-03-19,33.485,33.729,33.274,33.453,649739,0
2015-03-20,33.51,34.478,33.453,34.335,2369685,0
2015-03-23,34.233,34.545,34.065,34.065,654498,0
2015-03-24,34.048,34.057,33.503,33.552,937071,0
2015-03-25,32.426,33.2,32.36,32.494,2224652,0
2015-03-26,32.274,32.51,32.123,32.317,1220661,0
2015-03-27,32.347,32.712,32.161,32.685,1413659,0
2015-03-30,32.762,33.22,32.576,33.179,1324270,0
2015-03-31,33.035,33.204,32.754,32.984,1333122,0
2015-04-01,32.932,33.126,32.388,33.119,1125983,0
2015-04-02,33.103,33.698,32.88,33.249,1083803,0
2015-04-06,33.22,33.629,33.155,33.552,942775,0
2015-04-07,33.559,33.559,32.586,32.601,1291455,0
2015-04-08,32.654,32.976,32.567,32.789,956207,0
2015-04-09,32.754,32.754,31.872,32.126,1377539,0
2015-04-10,32.407,32.534,31.973,32.109,1030079,0
2015-04-13,32.049,32.397,32.025,32.109,640457,0
2015-04-14,32.27,32.432,31.88,31.966,613475,0
2015-04-15,32.015,32.075,31.498,31.507,998770,0
2015-04-16,31.489,31.906,31.312,31.889,693988,0
2015-04-17,31.685,31.763,31.175,31.65,1121623,0
2015-04-20,31.778,31.939,31.589,31.813,729219,0
2015-04-21,31.948,32.202,31.71,31.813,659992,0
2015-04-22,31.939,32.474,31.735,32.212,1582682,0
2015-04-23,32.88,33.348,31.981,32.677,2826090,0
2015-04-24,32.712,32.932,32.576,32.593,1239900,0
2015-04-27,32.558,32.957,32.355,32.465,967282,0
2015-04-28,32.432,32.586,32.099,32.305,792560,0
2015-04-29,31.981,32.22,31.735,31.948,1526564,0
2015-04-30,31.853,31.973,30.937,31.141,1417934,0
2015-05-01,31.081,31.589,30.988,31.226,966577,0
2015-05-04,31.32,31.676,31.201,31.285,904605,0
2015-05-05,31.175,31.32,30.428,30.734,1560729,0
2015-05-06,30.7,30.826,29.945,30.191,1273876,0
2015-05-07,30.181,30.845,30.098,30.7,1282486,0
2015-05-08,31.107,31.763,31.107,31.192,960214,0
2015-05-11,31.117,31.432,30.657,30.69,958328,0
2015-05-12,30.505,30.853,29.927,30.742,866883,0
2015-05-13,30.937,31.073,30.275,30.311,883866,0
2015-05-14,30.384,31.353,30.384,31.336,1152492,0
2015-05-15,31.447,31.913,31.285,31.844,1009687,0
2015-05-18,31.717,31.989,31.455,31.853,1140134,0
2015-05-19,31.822,31.853,31.558,31.666,1042567,0
2015-05-20,31.744,31.778,31.387,31.481,1062597,0
2015-05-21,31.657,31.735,31.184,31.363,686405,0
2015-05-22,31.32,31.371,31.031,31.065,845931,0
2015-05-26,30.886,30.946,30.54,30.623,826130,0
2015-05-27,30.682,31.302,30.48,31.226,1027959,0
2015-05-28,31.201,31.218,30.759,31.065,842513,0
2015-05-29,31.014,31.159,30.861,30.946,1831945,0
2015-06-01,31.056,31.575,30.878,31.489,816931,0
2015-06-02,31.285,31.548,31.125,31.38,1012239,0
2015-06-03,31.353,31.455,30.988,31.005,1436902,0
2015-06-04,30.929,31.125,30.742,30.811,993674,0
2015-06-05,30.581,30.734,30.259,30.581,1096882,0
2015-06-08,30.623,30.623,30.37,30.404,1443500,0
2015-06-09,30.436,30.563,30.241,30.318,839465,0
2015-06-10,30.436,30.853,30.302,30.53,1277820,0
2015-06-11,30.667,30.768,30.54,30.631,1032979,0
2015-06-12,30.607,30.675,30.428,30.472,668850,0
2015-06-15,30.191,30.384,29.912,30.209,3965976,0
2015-06-16,30.114,30.675,30.114,30.64,1232137,0
2015-06-17,30.69,30.937,30.421,30.835,1446681,0
2015-06-18,30.937,31.38,30.811,31.294,1498994,0
2015-06-19,31.218,31.422,30.937,31.244,1586414,0
2015-06-22,31.353,31.353,30.878,30.895,821306,0
2015-06-23,30.869,30.946,30.607,30.794,1108559,0
2015-06-24,30.853,31.014,30.682,30.69,1510186,0
2015-06-25,30.759,30.895,30.436,30.454,1354784,0
2015-06-26,30.514,30.859,30.383,30.831,1897154,0
2015-06-29,30.712,31.117,30.135,30.162,1779885,0
2015-06-30,30.412,30.609,29.973,30.48,1895900,0
2015-07-01,30.859,31.346,30.541,31.339,2248849,0
2015-07-02,31.655,31.793,31.254,31.346,1649701,0
2015-07-06,31.184,31.803,31.047,31.716,1530801,0
2015-07-07,31.881,32.267,31.725,32.163,1217729,0
2015-07-08,32.326,32.326,31.725,31.923,1172009,0
2015-07-09,32.112,32.275,31.596,31.655,725496,0
2015-07-10,31.881,32.396,31.831,32.19,899424,0
2015-07-13,32.456,32.688,32.13,32.251,681519,0
2015-07-14,32.163,32.517,32.07,32.387,804270,0
2015-07-15,32.259,32.715,32.103,32.535,869665,0
2015-07-16,32.732,32.963,32.628,32.93,807283,0
2015-07-17,32.886,33.058,32.672,32.793,1158978,0
2015-07-20,32.749,32.921,32.637,32.758,842536,0
2015-07-21,32.732,32.963,32.198,32.378,1367227,0
2015-07-22,32.362,32.853,32.312,32.474,1360013,0
2015-07-23,29.998,31.159,28.709,29.199,8738292,0
2015-07-24,29.087,29.708,28.846,29.405,3352685,0
2015-07-27,29.293,29.526,29.199,29.474,2389623,0
2015-07-28,29.51,29.577,28.915,29.165,2368682,0
2015-07-29,29.165,29.293,28.898,29.148,1568611,0
2015-07-30,29.028,29.148,28.803,28.864,1523123,0
2015-07-31,29.028,29.138,28.571,28.598,1182828,0
2015-08-03,28.641,28.864,28.449,28.598,922565,0
2015-08-04,28.666,28.742,28.055,28.238,923273,0
2015-08-05,28.331,28.356,27.617,27.824,1323483,0
2015-08-06,27.824,27.841,26.877,27.591,1501204,0
2015-08-07,27.453,27.893,27.351,27.642,1169333,0
2015-08-10,27.833,28.022,27.729,27.936,930836,0
2015-08-11,27.833,28.107,27.704,27.711,1120803,0
2015-08-12,27.086,27.481,26.647,27.419,3596767,0
2015-08-13,27.403,27.987,27.299,27.729,1602468,0
2015-08-14,27.677,27.979,27.599,27.936,853935,0
2015-08-17,27.833,28.348,27.756,28.297,803910,0
2015-08-18,28.238,28.376,28.013,28.238,762959,0
2015-08-19,28.004,28.158,27.695,27.987,683496,0
2015-08-20,27.729,27.841,27.36,27.36,786226,0
2015-08-21,26.937,27.642,26.689,27.127,1715781,0
2015-08-24,26.01,27.438,25.555,26.475,2932668,0
2015-08-25,27.067,27.17,25.924,25.957,1946600,0
2015-08-26,26.353,27.109,26.131,26.997,2393810,0
2015-08-27,27.17,27.909,27.086,27.584,1707753,0
2015-08-28,27.547,27.711,27.195,27.599,1259960,0
2015-08-31,27.489,27.566,26.997,27.042,1995927,0
2015-09-01,26.569,26.896,26.294,26.663,1301727,0
2015-09-02,26.997,27.025,26.621,26.946,868363,0
2015-09-03,26.946,27.067,26.491,26.518,912804,0
2015-09-04,26.242,26.466,25.898,26.252,1022977,0
2015-09-08,26.526,26.956,26.345,26.904,1054274,0
2015-09-09,27.118,27.118,26.508,26.578,1273689,0
2015-09-10,26.424,27.057,26.388,26.508,811909,0
2015-09-11,26.475,27.186,26.396,27.179,675703,0
2015-09-14,27.231,27.324,27.016,27.179,1064976,0
2015-09-15,27.067,27.162,26.01,26.699,3056245,0
2015-09-16,26.654,27.17,26.612,27.109,900821,0
2015-09-17,27.101,27.824,26.937,27.283,1120217,0
2015-09-18,26.929,26.929,25.254,25.46,4184050,0
2015-09-21,25.555,25.975,25.477,25.64,1780815,0
2015-09-22,25.381,25.46,24.661,24.72,1771741,0
2015-09-23,24.911,25.159,24.705,25.101,1501484,0
2015-09-24,25.031,25.159,24.756,24.911,2059862,0
2015-09-25,25.153,25.244,24.798,25.012,1529636,0
2015-09-28,24.872,24.91,24.202,24.437,1802946,0
2015-09-29,24.515,24.576,24.183,24.193,2352899,0
2015-09-30,24.403,24.872,24.235,24.787,1836664,0
2015-10-01,24.787,24.943,24.445,24.882,1065688,0
2015-10-02,24.743,25.178,24.278,25.005,1789131,0
2015-10-05,25.275,25.982,25.24,25.869,1041616,0
2015-10-06,25.755,26.192,25.719,26.104,1127539,0
2015-10-07,26.236,26.802,26.156,26.802,2864553,0
2015-10-08,26.794,27.388,26.699,27.284,1126280,0
2015-10-09,27.336,27.353,26.881,27.031,1809403,0
2015-10-12,27.161,27.457,26.985,27.256,1497946,0
2015-10-13,26.969,27.266,26.2,26.384,2659867,0
2015-10-14,26.34,26.629,26.138,26.4,1974685,0
2015-10-15,26.48,27.362,26.419,27.353,2229079,0
2015-10-16,27.414,27.466,27.125,27.169,2597787,0
2015-10-19,27.054,27.475,27.054,27.466,922551,0
2015-10-20,27.414,27.79,27.214,27.728,1449019,0
2015-10-21,27.693,27.833,27.031,27.107,2835688,0
2015-10-22,27.186,28.025,27.135,27.614,1913519,0
2015-10-23,24.82,25.808,24.384,25.248,11555112,0
2015-10-26,24.953,25.073,24.41,25.073,4099877,0
2015-10-27,24.995,25.317,24.384,25.178,4444186,0
2015-10-28,25.24,25.842,24.83,25.702,2454725,0
2015-10-29,25.695,26.217,25.668,26.035,1710666,0
2015-10-30,25.972,26.113,25.65,25.677,1447568,0
2015-11-02,25.685,26.07,25.547,26.07,2184454,0
2015-11-03,26.008,26.287,25.842,26.035,1387549,0
2015-11-04,26.035,26.2,25.808,26.052,956204,0
2015-11-05,26.113,26.314,25.93,26.253,1381134,0
2015-11-06,26,26.304,25.685,26.261,1498998,0
2015-11-09,26.131,26.131,25.641,25.887,1701303,0
2015-11-10,25.878,26.323,25.755,26.244,1075654,0
2015-11-11,26.287,26.391,25.991,26.017,1354331,0
2015-11-12,25.921,26.174,25.518,25.518,989862,0
2015-11-13,25.58,25.755,24.943,24.953,1557070,0
2015-11-16,24.943,25.102,24.612,24.978,1316534,0
2015-11-17,25.021,25.44,24.62,24.681,1252847,0
2015-11-18,24.743,24.901,24.245,24.506,1783517,0
2015-11-19,24.541,24.657,24.148,24.254,1291449,0
2015-11-20,24.384,24.437,24.14,24.175,1325697,0
2015-11-23,24.183,24.595,24.123,24.314,845542,0
2015-11-24,24.114,24.322,23.964,24.202,897541,0
2015-11-25,24.21,24.733,24.175,24.62,878757,0
2015-11-27,24.637,24.916,24.585,24.82,289445,0
2015-11-30,24.901,24.953,24.56,24.628,1255483,0
2015-12-01,24.777,24.985,24.515,24.7,925283,0
2015-12-02,24.603,24.953,23.956,24.001,1631813,0
2015-12-03,24.062,24.104,22.943,23.004,2185020,0
2015-12-04,23.056,23.581,23.004,23.571,2359655,0
2015-12-07,23.529,23.529,23.093,23.328,1157664,0
2015-12-08,23.241,23.425,23.093,23.301,1255782,0
2015-12-09,23.11,23.38,22.699,22.822,1509534,0
2015-12-10,22.892,23.031,22.682,22.962,1141285,0
2015-12-11,22.735,23.04,22.674,22.743,1097416,0
2015-12-14,22.69,22.761,22.132,22.506,1837296,0
2015-12-15,22.394,22.839,22.124,22.822,1884771,0
2015-12-16,22.909,22.952,22.376,22.856,1876525,0
2015-12-17,22.324,22.927,22.307,22.873,2544640,0
2015-12-18,22.604,22.665,21.862,22.012,5856475,0
2015-12-21,22.176,22.307,21.748,21.914,1499569,0
2015-12-22,21.982,22.376,21.8,22.105,1665324,0
2015-12-23,22.176,22.856,22.114,22.849,1592462,0
2015-12-24,22.865,23.101,22.778,22.892,417093,0
2015-12-28,22.787,22.865,22.245,22.761,1745542,0
2015-12-29,22.778,23.177,22.707,23.152,1222997,0
2015-12-30,23.169,23.276,22.654,22.885,1982388,0
2015-12-31,22.788,22.974,22.334,22.352,2580496,0
2016-01-04,22.059,22.085,21.57,21.907,2259688,0
2016-01-05,21.916,22.174,21.766,22.13,1532272,0
2016-01-06,21.703,21.997,21.624,21.791,1889344,0
2016-01-07,21.445,21.658,21.206,21.206,1696436,0
2016-01-08,21.348,21.473,20.802,20.86,2000573,0
2016-01-11,20.886,21.187,20.833,21.064,1871507,0
2016-01-12,21.286,21.339,20.468,20.807,2824704,0
2016-01-13,20.396,20.664,19.056,19.232,4990714,0
2016-01-14,19.341,19.474,18.718,19.251,3210424,0
2016-01-15,18.718,18.905,18.211,18.479,2286987,0
2016-01-19,18.327,18.522,17.758,17.9,3281234,0
2016-01-20,17.653,18.283,16.887,18.158,3426040,0
2016-01-21,18.195,19.163,18.039,18.817,2530117,0
2016-01-22,19.198,19.829,19.127,19.357,2570453,0
2016-01-25,19.35,19.571,18.833,18.843,1793072,0
2016-01-26,18.985,19.838,18.985,19.438,2607588,0
2016-01-27,19.395,19.761,18.914,19.171,1800483,0
2016-01-28,19.446,19.487,18.675,18.772,1459848,0
2016-01-29,18.905,19.785,18.905,19.686,2219930,0
2016-02-01,19.49,19.523,19.055,19.118,1133195,0
2016-02-02,18.887,18.958,18.336,18.692,1264461,0
2016-02-03,18.878,19.038,18.149,18.967,1226747,0
2016-02-04,18.967,19.998,18.967,19.874,2367203,0
2016-02-05,19.766,20.144,19.49,19.846,2323965,0
2016-02-08,19.652,19.713,19.145,19.643,2826249,0
2016-02-09,19.341,20.06,19.224,19.794,2208499,0
2016-02-10,19.864,20.46,19.741,19.927,2072985,0
2016-02-11,19.528,19.864,19.189,19.528,7396880,0
2016-02-12,19.766,20.298,19.528,20.201,2246363,0
2016-02-16,20.38,22.539,20.318,21.17,4568148,0
2016-02-17,21.365,22.192,21.286,21.357,2772852,0
2016-02-18,21.428,22.015,21.259,21.72,2675019,0
2016-02-19,22.467,22.627,21.428,21.553,2877861,0
2016-02-22,21.739,22.05,21.454,21.774,1892084,0
2016-02-23,21.73,22.227,21.525,21.606,1904992,0
2016-02-24,21.435,21.668,20.833,21.525,2620166,0
2016-02-25,21.668,21.873,21.215,21.703,1878117,0
2016-02-26,21.782,21.978,21.553,21.631,1404116,0
2016-02-29,21.658,22.13,21.57,21.631,2963090,0
2016-03-01,21.844,22.102,21.72,21.944,3975738,0
2016-03-02,21.944,22.875,21.916,22.85,2763838,0
2016-03-03,22.895,23.506,22.841,23.453,2686865,0
2016-03-04,23.506,23.719,23.32,23.561,1525252,0
2016-03-07,23.373,23.853,23.334,23.694,1473438,0
2016-03-08,23.568,23.631,22.53,22.574,1354391,0
2016-03-09,22.761,22.761,22.298,22.494,1011962,0
2016-03-10,22.689,22.689,21.454,21.677,2185958,0
2016-03-11,21.944,22.369,21.641,22.289,2098893,0
2016-03-14,22.45,22.831,22.298,22.769,1730199,0
2016-03-15,22.672,22.672,22.078,22.28,942335,0
2016-03-16,22.235,22.875,22.139,22.85,1196776,0
2016-03-17,22.885,22.956,22.235,22.831,1475192,0
2016-03-18,22.928,23.4,22.805,22.902,2537506,0
2016-03-21,22.717,23.098,22.668,22.761,1028419,0
2016-03-22,22.635,22.698,22.289,22.458,1206674,0
2016-03-23,22.45,22.467,21.801,21.811,1040646,0
2016-03-24,21.624,22.121,21.411,22.078,1107761,0
2016-03-28,22.094,22.414,21.898,22.352,1054003,0
2016-03-29,22.253,23.048,22.026,22.977,1908307,0
2016-03-30,23.066,23.347,22.93,22.958,875129,0
2016-03-31,22.993,23.265,22.876,22.895,1867575,0
2016-04-01,22.686,22.817,21.822,22,1694247,0
2016-04-04,22.063,22.271,21.692,21.926,2210686,0
2016-04-05,21.755,21.864,20.968,21.365,2179504,0
2016-04-06,21.311,21.573,21.013,21.528,978317,0
2016-04-07,21.429,21.506,21.112,21.266,1411175,0
2016-04-08,21.429,21.963,21.329,21.547,1114654,0
2016-04-11,21.673,22.153,21.573,21.963,1102781,0
2016-04-12,22.072,22.479,21.899,22.216,919748,0
2016-04-13,22.442,22.659,22.379,22.659,903286,0
2016-04-14,22.686,22.876,22.479,22.714,861064,0
2016-04-15,22.641,22.895,22.605,22.669,663257,0
2016-04-18,22.641,22.723,22.144,22.233,1111537,0
2016-04-19,22.334,22.483,22.194,22.469,937851,0
2016-04-20,22.524,22.524,21.895,21.97,1183718,0
2016-04-21,22,22.324,21.727,21.727,1243088,0
2016-04-22,22.253,22.605,20.806,21.483,3270252,0
2016-04-25,21.365,21.836,21.112,21.827,2767880,0
2016-04-26,21.854,22.307,21.819,22.297,1146464,0
2016-04-27,22.216,22.288,21.81,22.054,2110771,0
2016-04-28,21.946,22.126,21.79,21.97,1614691,0
2016-04-29,21.936,22.153,21.357,21.62,1641236,0
2016-05-02,21.709,21.944,21.528,21.908,1027957,0
2016-05-03,21.692,21.922,21.475,21.891,1098650,0
2016-05-04,21.709,21.98,21.578,21.836,951249,0
2016-05-05,22.054,22.054,21.637,21.692,653146,0
2016-05-06,21.683,22.216,21.557,22.207,913966,0
2016-05-09,22.17,22.533,22.17,22.407,696849,0
2016-05-10,22.543,22.886,22.433,22.787,1508439,0
2016-05-11,22.669,22.807,22.158,22.18,1646238,0
2016-05-12,22.253,22.36,21.573,21.664,1584136,0
2016-05-13,21.627,21.664,21.149,21.302,1910359,0
2016-05-16,21.329,21.827,21.329,21.655,3041952,0
2016-05-17,21.637,21.908,21.104,21.131,2158373,0
2016-05-18,21.094,21.402,20.66,20.94,2785106,0
2016-05-19,20.67,20.742,19.593,19.909,3501290,0
2016-05-20,19.937,20.054,19.748,20.009,1639730,0
2016-05-23,20.081,20.317,19.928,20.026,1836470,0
2016-05-24,20.191,20.253,19.928,20.054,2003589,0
2016-05-25,20.073,20.489,20.026,20.461,1745496,0
2016-05-26,20.515,20.624,20.253,20.589,1400860,0
2016-05-27,20.624,20.882,20.569,20.759,1463363,0
2016-05-31,20.68,21.253,20.47,20.905,2652971,0
2016-06-01,20.806,21.104,20.724,20.796,1428924,0
2016-06-02,20.787,21.692,20.778,21.339,1640831,0
2016-06-03,21.402,21.547,20.822,20.913,2036676,0
2016-06-06,20.895,21.131,20.769,20.949,1158380,0
2016-06-07,20.949,21.175,20.86,21.131,1279068,0
2016-06-08,21.149,21.357,20.932,21.23,1607916,0
2016-06-09,21.175,21.248,20.822,20.868,1100366,0
2016-06-10,20.715,20.806,20.253,20.397,2593523,0
2016-06-13,20.425,20.589,20.162,20.235,2413057,0
2016-06-14,20.145,20.354,20.068,20.226,1513649,0
2016-06-15,20.262,21.266,20.262,20.986,1987085,0
2016-06-16,20.806,20.994,20.371,20.94,1457976,0
2016-06-17,20.895,21.592,20.877,21.375,2142661,0
2016-06-20,21.611,21.946,21.392,21.412,1395412,0
2016-06-21,21.492,21.651,21.339,21.483,1389340,0
2016-06-22,21.565,21.844,21.392,21.701,2332068,0
2016-06-23,21.854,22.081,21.81,22.017,1290768,0
2016-06-24,21.357,21.709,20.638,20.733,3532152,0
2016-06-27,20.489,20.489,19.801,19.909,3060911,0
2016-06-28,20.02,20.778,19.909,20.519,1839636,0
2016-06-29,20.713,21.461,20.574,21.452,1515409,0
2016-06-30,21.471,21.774,21.129,21.774,1420166,0
2016-07-01,21.838,22.338,21.838,22.209,1527172,0
2016-07-05,22.042,22.2,21.507,21.636,1053776,0
2016-07-06,21.406,21.903,21.253,21.868,1600037,0
2016-07-07,21.895,22.116,21.738,21.895,1254910,0
2016-07-08,22.126,22.574,22.126,22.375,1407408,0
2016-07-11,22.542,23.012,22.472,22.957,1570640,0
2016-07-12,23.216,23.639,23.142,23.566,2157232,0
2016-07-13,23.51,23.51,22.661,22.948,2156234,0
2016-07-14,22.948,23.234,22.855,22.957,1339063,0
2016-07-15,22.985,23.39,22.804,23.39,1341682,0
2016-07-18,23.336,23.639,23.229,23.558,2464831,0
2016-07-19,23.445,23.852,23.187,23.842,2117471,0
2016-07-20,23.897,24.101,23.566,24.011,3539034,0
2016-07-21,23.733,25.237,23.437,24.619,3721044,0
2016-07-22,24.647,25.921,24.47,25.755,3550884,0
2016-07-25,25.782,26.179,25.717,26.151,2244961,0
2016-07-26,26.105,26.115,25.021,25.375,2816345,0
2016-07-27,25.31,25.32,24.739,24.987,2023210,0
2016-07-28,25.007,25.447,24.813,25.181,1339059,0
2016-07-29,25.091,25.497,25.052,25.44,1605062,0
2016-08-01,25.34,25.557,25.237,25.375,1273745,0
2016-08-02,25.302,25.543,24.776,24.859,1185798,0
2016-08-03,24.804,25.285,24.663,25.071,1006363,0
2016-08-04,25.108,25.302,24.808,25.191,1346431,0
2016-08-05,25.302,26.29,25.201,26.198,1598373,0
2016-08-08,26.29,26.872,26.125,26.447,2358928,0
2016-08-09,26.383,26.539,25.957,26.06,1428887,0
2016-08-10,26.142,26.281,25.524,25.672,1430967,0
2016-08-11,25.866,25.916,25.459,25.644,1161654,0
2016-08-12,25.579,25.957,25.44,25.747,675455,0
2016-08-15,25.747,26.198,25.631,26.125,835667,0
2016-08-16,26.096,26.189,25.856,26.096,878883,0
2016-08-17,26.096,26.142,25.31,25.626,1646682,0
2016-08-18,25.717,26.005,25.538,25.893,831314,0
2016-08-19,25.856,26.087,25.737,26.04,1038745,0
2016-08-22,26.06,26.327,25.747,26.236,1777079,0
2016-08-23,26.447,26.614,26.18,26.318,1106202,0
2016-08-24,26.383,26.43,25.995,26.29,1648508,0
2016-08-25,26.226,26.365,26.07,26.272,1152443,0
2016-08-26,26.309,26.595,26.005,26.327,1529033,0
2016-08-29,26.345,26.679,26.285,26.365,850115,0
2016-08-30,26.318,26.367,25.866,26.171,1597309,0
2016-08-31,26.134,26.42,25.662,25.911,2592635,0
2016-09-01,25.876,25.967,24.813,24.942,4363943,0
2016-09-02,24.841,25.375,24.628,24.767,2313077,0
2016-09-06,24.794,24.877,24.296,24.341,1147143,0
2016-09-07,24.341,24.47,24.147,24.333,1788446,0
2016-09-08,24.212,24.351,23.954,24.046,1647432,0
2016-09-09,23.826,23.833,23.226,23.234,2474444,0
2016-09-12,23.122,23.493,23.012,23.187,2736380,0
2016-09-13,22.957,23.151,22.602,22.837,1829700,0
2016-09-14,22.901,23.041,22.698,22.92,1203671,0
2016-09-15,22.938,23.234,22.753,23.022,822811,0
2016-09-16,22.901,22.938,22.573,22.762,1809501,0
2016-09-19,22.928,23.077,22.551,22.588,1295171,0
2016-09-20,22.791,22.893,22.454,22.523,1670974,0
2016-09-21,22.56,22.707,22.126,22.661,1729806,0
2016-09-22,22.893,23.151,22.873,23.105,1591764,0
2016-09-23,23.022,23.45,22.966,23.142,1491610,0
2016-09-26,22.928,22.957,22.43,22.43,1054500,0
2016-09-27,22.486,22.486,21.997,22.089,1678735,0
2016-09-28,22.145,22.56,22.041,22.55,1765155,0
2016-09-29,22.409,22.72,22.315,22.427,1441590,0
2016-09-30,22.625,22.823,22.343,22.465,2009108,0
2016-10-03,22.361,22.418,22.107,22.371,1801451,0
2016-10-04,22.39,22.804,22.229,22.361,1801069,0
2016-10-05,22.427,22.568,22.155,22.371,1228873,0
2016-10-06,22.352,23.096,22.163,23.067,1896423,0
2016-10-07,23.067,23.36,22.578,22.927,1846949,0
2016-10-10,23.087,23.482,23.021,23.303,2116088,0
2016-10-11,23.237,23.237,22.502,22.804,1281167,0
2016-10-12,22.918,23.255,22.874,23.133,811313,0
2016-10-13,23.096,23.387,22.927,23.106,998515,0
2016-10-14,23.294,23.351,22.927,22.927,706371,0
2016-10-17,22.992,23.229,22.964,23.106,998282,0
2016-10-18,23.285,23.812,23.255,23.453,1280085,0
2016-10-19,23.472,23.83,23.463,23.746,1845825,0
2016-10-20,23.407,23.782,22.494,23.285,3950492,0
2016-10-21,22.964,23.148,22.634,23.03,1832303,0
2016-10-24,23.275,23.665,23.163,23.397,1692435,0
2016-10-25,23.285,23.426,23.106,23.397,858759,0
2016-10-26,23.143,23.237,22.761,22.927,1180709,0
2016-10-27,23.011,23.011,22.249,22.343,1323240,0
2016-10-28,22.465,22.654,22.277,22.522,1286292,0
2016-10-31,22.625,22.786,22.31,22.352,1908253,0
2016-11-01,22.343,22.427,21.807,22.023,1741250,0
2016-11-02,22.005,22.371,21.883,21.948,1424572,0
2016-11-03,22.071,22.145,21.693,21.863,1248745,0
2016-11-04,21.835,22.409,21.703,22.305,1187741,0
2016-11-07,22.691,22.964,22.578,22.776,1471869,0
2016-11-08,22.634,23.285,22.409,23.209,1784507,0
2016-11-09,22.861,24.083,22.691,23.97,3130208,0
2016-11-10,24.215,24.263,23.914,24.036,2853483,0
2016-11-11,24.056,24.686,23.944,24.659,1571609,0
2016-11-14,24.762,25.716,24.743,25.346,3315295,0
2016-11-15,25.346,25.346,24.659,25.109,2193834,0
2016-11-16,25.035,25.816,25.016,25.721,2178731,0
2016-11-17,25.834,26.201,25.628,25.636,2697016,0
2016-11-18,25.777,25.777,25.365,25.43,1300466,0
2016-11-21,25.58,25.826,25.402,25.533,1324468,0
2016-11-22,25.655,25.863,25.43,25.562,2885027,0
2016-11-23,25.43,25.599,25.27,25.411,2184388,0
2016-11-25,25.411,25.848,25.411,25.721,855618,0
2016-11-28,25.609,25.721,25.241,25.336,2756024,0
2016-11-29,25.373,25.863,25.28,25.834,2961698,0
2016-11-30,25.777,26.597,25.562,26.418,3872504,0
2016-12-01,26.418,27.153,26.343,26.719,4376126,0
2016-12-02,26.795,26.955,26.061,26.079,2495194,0
2016-12-05,26.296,27.387,26.296,27.341,2996151,0
2016-12-06,27.472,28.169,27.341,28.169,2989407,0
2016-12-07,28.216,28.95,28.132,28.94,2416153,0
2016-12-08,28.94,29.26,28.686,29.091,1782094,0
2016-12-09,29.185,29.288,28.668,28.8,1396596,0
2016-12-12,28.79,29.091,28.573,28.856,1125851,0
2016-12-13,28.639,28.903,28.536,28.818,1599083,0
2016-12-14,28.79,29.119,28.479,28.639,1331353,0
2016-12-15,28.639,29.128,28.394,28.46,1823925,0
2016-12-16,28.686,29.025,28.479,28.639,2661627,0
2016-12-19,28.837,29.025,28.668,28.818,1048059,0
2016-12-20,28.893,29.288,28.719,29.044,1171873,0
2016-12-21,29.006,29.242,28.564,28.582,1352756,0
2016-12-22,28.545,28.757,28.225,28.479,1083092,0
2016-12-23,28.545,29.006,28.377,28.996,809979,0
2016-12-27,29.016,29.317,28.874,29.091,951132,0
2016-12-28,28.985,29.348,28.646,28.776,1318470,0
2016-12-29,28.785,29.244,28.785,29.062,666586,0
2016-12-30,29.062,29.435,28.795,29.101,1245682,0
2017-01-03,29.464,29.646,29.052,29.406,833427,0
2017-01-04,29.559,30.238,29.482,30.055,2919931,0
2017-01-05,29.941,30.084,28.651,28.948,2824145,0
2017-01-06,29.044,29.044,28.299,28.633,2477434,0
2017-01-09,28.891,29.149,28.289,28.985,2610759,0
2017-01-10,29.052,29.54,28.948,29.052,1897680,0
2017-01-11,29.177,29.397,28.709,28.747,1716013,0
2017-01-12,28.776,28.881,28.041,28.45,1855284,0
2017-01-13,28.69,28.977,28.508,28.69,2183896,0
2017-01-17,28.651,28.852,28.212,28.584,1694445,0
2017-01-18,28.651,28.91,28.413,28.671,1668483,0
2017-01-19,28.7,28.833,28.242,28.46,1084455,0
2017-01-20,28.49,28.919,28.46,28.623,1262045,0
2017-01-23,28.527,28.91,28.383,28.776,1279431,0
2017-01-24,28.91,29.378,28.776,29.158,1793552,0
2017-01-25,29.139,29.355,28.9,29.282,1506925,0
2017-01-26,29.301,30.238,29.186,30.228,2755443,0
2017-01-27,30.151,30.437,29.569,29.96,1617297,0
2017-01-30,29.654,29.683,28.517,29.139,1896775,0
2017-01-31,29.044,29.206,28.527,28.814,1926123,0
2017-02-01,28.977,29.378,28.566,28.738,1315843,0
2017-02-02,28.642,28.804,28.376,28.49,1489850,0
2017-02-03,28.785,29.129,28.584,29.052,1579452,0
2017-02-06,28.938,29.052,28.584,28.738,889353,0
2017-02-07,28.718,29.234,28.376,28.547,1062323,0
2017-02-08,28.46,28.46,27.916,28.366,1510641,0
2017-02-09,28.423,29.091,28.316,29.005,1300771,0
2017-02-10,29.005,29.225,28.873,29.044,767288,0
2017-02-13,29.158,29.454,29.082,29.397,1116760,0
2017-02-14,29.234,29.435,28.957,29.387,1074505,0
2017-02-15,29.253,29.779,28.91,29.712,1284595,0
2017-02-16,29.74,29.884,28.928,29.015,1482763,0
2017-02-17,29.015,29.024,28.145,28.45,1387705,0
2017-02-21,28.566,28.995,28.393,28.557,1599675,0
2017-02-22,28.642,29.177,28.059,28.5,2271869,0
2017-02-23,28.376,28.433,27.113,27.468,3282361,0
2017-02-24,27.429,27.878,26.952,27.878,2186964,0
2017-02-27,27.935,28.418,27.84,28.299,1563945,0
2017-02-28,28.193,28.242,27.443,27.601,2468379,0
2017-03-01,27.859,28.326,27.735,28.05,2684883,0
2017-03-02,27.983,28.05,27.468,27.649,1549453,0
2017-03-03,27.439,27.725,27.277,27.649,1756512,0
2017-03-06,27.353,28.135,27.295,28.041,1724935,0
2017-03-07,27.907,27.974,27.429,27.802,1970084,0
2017-03-08,27.735,28.031,27.305,27.468,1295654,0
2017-03-09,27.381,27.707,27.123,27.228,1224144,0
2017-03-10,27.247,27.573,26.98,27.419,1134504,0
2017-03-13,27.401,27.84,27.401,27.496,1643414,0
2017-03-14,27.419,27.62,27.171,27.439,888660,0
2017-03-15,27.601,27.978,27.515,27.831,1745475,0
2017-03-16,27.907,28.251,27.744,28.117,936516,0
2017-03-17,28.232,28.336,27.868,28.309,1993788,0
2017-03-20,28.202,28.259,27.954,28.212,1221301,0
2017-03-21,28.383,28.433,27.096,27.105,1373513,0
2017-03-22,27.133,27.401,26.895,27.391,1158060,0
2017-03-23,27.458,27.687,27.143,27.18,1190925,0
2017-03-24,27.257,27.429,27.086,27.133,1041943,0
2017-03-27,26.895,26.971,26.551,26.828,1564591,0
2017-03-28,26.828,27.295,26.561,27.257,1543971,0
2017-03-29,27.257,27.772,27.053,27.655,1384599,0
2017-03-30,27.694,28.087,27.5,28.082,1124021,0
2017-03-31,28.082,28.442,27.868,28.092,1517659,0
2017-04-03,28.121,28.247,27.383,27.558,1312064,0
2017-04-04,27.568,27.888,27.315,27.801,1873643,0
2017-04-05,27.936,28.354,27.597,27.665,1326238,0
2017-04-06,27.684,28.092,27.403,28.072,1010670,0
2017-04-07,27.966,28.102,27.519,27.607,1302022,0
2017-04-10,27.607,27.976,27.451,27.772,1034972,0
2017-04-11,27.752,28.072,27.607,27.946,1087679,0
2017-04-12,28.004,28.004,27.509,27.83,1094639,0
2017-04-13,27.859,28.077,27.645,27.888,2103075,0
2017-04-17,27.927,28.16,27.801,28.082,1045590,0
2017-04-18,27.985,28.334,27.859,28.17,1309896,0
2017-04-19,28.324,28.742,28.17,28.392,1612603,0
2017-04-20,28.043,28.459,27.481,28.13,2487066,0
2017-04-21,28.15,28.198,27.694,27.704,1639531,0
2017-04-24,28.053,28.568,27.655,28.538,2752652,0
2017-04-25,28.694,29.256,28.606,29.159,1712941,0
2017-04-26,28.936,29.741,28.907,29.605,1969418,0
2017-04-27,29.673,29.713,29.46,29.518,1200052,0
2017-04-28,29.625,29.654,27.684,27.713,2674808,0
2017-05-01,27.772,28.062,27.636,28.034,1860795,0
2017-05-02,28.043,28.324,27.801,28.16,1209585,0
2017-05-03,28.198,28.296,27.772,28.043,1302608,0
2017-05-04,28.15,28.15,27.345,27.791,923675,0
2017-05-05,27.936,28.261,27.742,28.062,746368,0
2017-05-08,28.072,28.14,27.529,27.713,1005386,0
2017-05-09,27.81,28.097,27.441,27.616,1330994,0
2017-05-10,27.509,28.111,27.209,28.111,1413265,0
2017-05-11,27.908,27.908,27.287,27.781,1402033,0
2017-05-12,27.684,27.723,27.189,27.267,1038063,0
2017-05-15,27.325,27.883,27.325,27.568,827630,0
2017-05-16,27.5,27.636,27.209,27.403,1138118,0
2017-05-17,27.17,27.345,26.849,27.209,1423978,0
2017-05-18,27.209,27.752,26.889,27.548,1147351,0
2017-05-19,27.607,27.946,27.529,27.684,1061587,0
2017-05-22,27.752,27.976,27.607,27.684,1563889,0
2017-05-23,27.752,28.014,27.616,27.791,981476,0
2017-05-24,27.927,28.596,27.762,28.374,4093451,0
2017-05-25,28.45,28.509,27.844,28.17,1418863,0
2017-05-26,28.062,28.325,28.053,28.179,1042018,0
2017-05-30,28.14,28.324,27.83,27.83,703368,0
2017-05-31,27.966,28.004,27.296,27.607,2095599,0
2017-06-01,27.674,28.053,27.432,28.043,1006118,0
2017-06-02,28.15,28.306,27.82,28.053,1201413,0
2017-06-05,28.053,28.238,28.024,28.102,680361,0
2017-06-06,28.053,28.286,27.752,28.102,780950,0
2017-06-07,28.17,28.47,27.898,28.324,965356,0
2017-06-08,28.334,29.14,28.179,28.956,1471588,0
2017-06-09,29.072,29.983,28.994,29.654,1554121,0
2017-06-12,29.663,30.178,29.382,29.586,1130982,0
2017-06-13,29.645,30.071,29.441,29.819,848051,0
2017-06-14,29.916,30.003,29.577,29.693,821680,0
2017-06-15,29.382,30.003,29.382,29.887,931597,0
2017-06-16,29.722,30.323,29.635,30.304,1369546,0
2017-06-19,30.459,30.809,30.295,30.663,1209677,0
2017-06-20,30.663,30.721,30.149,30.197,1128265,0
2017-06-21,30.304,30.489,29.741,29.907,672419,0
2017-06-22,29.907,30.192,29.809,30.003,575133,0
2017-06-23,30.043,30.255,29.79,29.897,1368371,0
2017-06-26,30.043,30.246,29.897,30.159,1001506,0
2017-06-27,30.149,30.431,30.043,30.081,1655858,0
2017-06-28,30.209,30.711,29.997,30.032,751143,0
2017-06-29,30.061,30.248,29.49,29.992,946251,0
2017-06-30,30.189,30.189,29.333,29.342,1228232,0
2017-07-03,29.539,30.416,29.539,30.239,620665,0
2017-07-05,30.337,30.426,29.874,30.091,791752,0
2017-07-06,29.943,30.14,29.303,29.421,953108,0
2017-07-07,29.47,29.815,29.367,29.638,763626,0
2017-07-10,29.598,29.776,28.87,28.899,1280454,0
2017-07-11,28.899,29.214,28.801,29.205,834478,0
2017-07-12,29.402,29.805,29.224,29.382,720446,0
2017-07-13,29.47,29.717,29.352,29.658,705043,0
2017-07-14,29.746,29.963,29.608,29.805,676825,0
2017-07-17,29.677,30.903,29.608,30.367,1857805,0
2017-07-18,30.298,30.406,29.918,30.061,1384322,0
2017-07-19,30.101,30.317,29.958,30.278,850660,0
2017-07-20,27.905,29.392,27.235,29.175,3028899,0
2017-07-21,29.392,29.441,28.574,28.87,1721557,0
2017-07-24,28.87,28.978,28.634,28.86,1108233,0
2017-07-25,29.086,29.495,28.919,29.461,1321097,0
2017-07-26,29.52,29.589,28.584,28.643,1250560,0
2017-07-27,28.683,29.175,28.506,29.067,1666963,0
2017-07-28,29.047,29.441,28.958,29.086,904128,0
2017-07-31,29.185,29.254,28.693,29.086,1706134,0
2017-08-01,29.313,29.313,29.027,29.106,1030059,0
2017-08-02,28.545,29.008,28.21,28.348,1601496,0
2017-08-03,28.348,28.604,27.836,27.885,1185683,0
2017-08-04,27.934,28.614,27.88,28.506,1214626,0
2017-08-07,28.515,28.604,28.318,28.456,1583732,0
2017-08-08,28.476,28.535,27.747,27.846,1361546,0
2017-08-09,27.708,27.787,27.216,27.462,1285983,0
2017-08-10,27.383,27.669,27.078,27.491,1153058,0
2017-08-11,27.403,27.728,27.304,27.678,1205796,0
2017-08-14,27.806,27.905,27.678,27.728,1033514,0
2017-08-15,27.747,27.747,27.432,27.659,690482,0
2017-08-16,27.747,28.043,27.708,27.925,455927,0
2017-08-17,27.885,28.073,27.462,27.511,821190,0
2017-08-18,27.285,27.619,27.216,27.373,1083979,0
2017-08-21,27.344,27.541,27.058,27.403,658828,0
2017-08-22,27.432,27.698,27.353,27.6,752225,0
2017-08-23,27.491,27.58,27.147,27.176,659948,0
2017-08-24,27.147,27.462,27.127,27.403,927713,0
2017-08-25,27.511,27.728,27.23,27.58,597550,0
2017-08-28,27.678,27.806,27.285,27.413,780894,0
2017-08-29,27.255,27.585,27.166,27.55,489712,0
2017-08-30,27.531,28.038,27.432,28.013,719177,0
2017-08-31,28.161,28.22,27.787,27.944,1465197,0
2017-09-01,28.013,28.304,27.925,28.092,488511,0
2017-09-05,28.072,28.112,27.353,27.413,627288,0
2017-09-06,27.501,27.915,27.413,27.708,804878,0
2017-09-07,27.738,27.816,27.413,27.797,587987,0
2017-09-08,27.59,28.338,27.55,28.062,1042023,0
2017-09-11,28.328,28.427,28.151,28.21,870515,0
2017-09-12,28.25,28.624,28.141,28.19,651515,0
2017-09-13,28.19,28.771,28.141,28.653,910139,0
2017-09-14,28.614,28.702,28.259,28.407,769489,0
2017-09-15,28.476,28.584,28.19,28.584,958851,0
2017-09-18,28.624,28.663,28.318,28.397,610617,0
2017-09-19,28.368,28.437,28.151,28.279,785779,0
2017-09-20,28.348,28.486,28.19,28.407,684314,0
2017-09-21,28.466,28.604,28.151,28.181,908172,0
2017-09-22,28.259,28.427,28.181,28.358,661020,0
2017-09-25,28.466,28.801,28.328,28.506,1048672,0
2017-09-26,28.643,28.643,28.309,28.427,828777,0
2017-09-27,28.584,28.949,28.309,28.86,1413288,0
2017-09-28,28.89,29.01,28.54,29,975307,0
2017-09-29,28.91,29.1,28.75,29.02,1097350,0
2017-10-02,29.1,29.28,28.87,29.12,797556,0
2017-10-03,29.1,29.13,28.72,28.9,914514,0
2017-10-04,28.84,29.14,28.72,29.13,712677,0
2017-10-05,29.21,29.46,29,29.29,829052,0
2017-10-06,29.26,29.45,29.08,29.41,873292,0
2017-10-09,29.44,29.5,29.38,29.5,647022,0
2017-10-10,29.6,29.86,29.58,29.75,709679,0
2017-10-11,29.73,29.88,29.6001,29.76,1016322,0
2017-10-12,29.82,30.75,29.82,30.7,1404617,0
2017-10-13,30.81,30.86,30.39,30.73,1240089,0
2017-10-16,30.73,30.87,30.19,30.22,1509552,0
2017-10-17,30.21,30.38,30.01,30.18,998357,0
2017-10-18,30.07,30.5,30.07,30.38,1154787,0
2017-10-19,30.38,30.54,30.15,30.46,1438294,0
2017-10-20,28.88,29.5,28.06,28.52,4656598,0
2017-10-23,28.21,28.42,27.77,27.79,2564056,0
2017-10-24,27.76,28.35,27.76,27.99,3575690,0
2017-10-25,27.94,28.185,27.625,27.71,2347162,0
2017-10-26,27.76,28.1,27.58,28,1540912,0
2017-10-27,27.96,28.24,27.79,27.98,1333500,0
2017-10-30,27.44,28.12,27.44,27.85,1762370,0
2017-10-31,28.02,28.31,27.6901,28.21,784640,0
2017-11-01,28.45,28.55,28.1,28.24,929727,0
2017-11-02,28.18,28.6,27.79,28.59,1257211,0
2017-11-03,28.43,28.83,28.28,28.47,895650,0
2017-11-06,28.37,28.69,28.37,28.5,918200,0
2017-11-07,28.62,29.1902,28.18,28.53,1207021,0
2017-11-08,28.46,28.95,28.4,28.93,902278,0
2017-11-09,28.78,29.07,28.49,28.59,986848,0
2017-11-10,28.49,28.72,28.45,28.52,890305,0
