Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.808,12.97,12.769,12.851,274830,0
2005-02-28,12.851,12.917,12.687,12.731,567490,0
2005-03-01,12.815,12.815,12.569,12.644,379043,0
2005-03-02,12.725,12.753,12.598,12.717,247466,0
2005-03-03,12.848,13.091,12.848,12.869,405789,0
2005-03-04,12.939,13.07,12.88,12.888,276673,0
2005-03-07,12.892,13.113,12.88,13.11,258535,0
2005-03-08,13.11,13.333,13.036,13.089,246239,0
2005-03-09,13.11,13.241,13.013,13.201,301575,0
2005-03-10,13.138,13.197,12.913,12.984,319406,0
2005-03-11,13.132,13.138,12.906,13.113,147253,0
2005-03-14,13.041,13.06,12.765,12.82,375048,0
2005-03-15,12.902,12.906,12.534,12.637,342155,0
2005-03-16,12.637,12.789,12.608,12.789,205352,0
2005-03-17,12.789,12.913,12.637,12.695,214576,0
2005-03-18,13.013,13.223,12.817,13.193,617285,0
2005-03-21,13.141,13.282,13.141,13.265,315717,0
2005-03-22,13.288,13.302,12.979,12.982,270835,0
2005-03-23,12.851,12.869,12.198,12.473,906878,0
2005-03-24,12.586,12.687,12.523,12.608,421772,0
2005-03-28,12.54,12.605,11.929,12.121,774996,0
2005-03-29,12.04,12.357,12.04,12.28,429151,0
2005-03-30,12.28,12.28,12.072,12.146,288662,0
2005-03-31,12.198,12.734,12.198,12.605,374127,0
2005-04-01,12.687,12.792,12.361,12.573,383961,0
2005-04-04,12.641,12.846,12.641,12.76,221032,0
2005-04-05,12.687,12.83,12.641,12.753,235481,0
2005-04-06,12.654,12.846,12.523,12.622,349219,0
2005-04-07,12.7,12.884,12.687,12.875,235172,0
2005-04-08,12.877,12.877,12.687,12.76,166004,0
2005-04-11,12.76,12.782,12.592,12.637,260070,0
2005-04-12,12.641,12.662,12.461,12.523,296349,0
2005-04-13,12.443,12.753,12.443,12.608,280056,0
2005-04-14,12.669,12.74,12.528,12.55,172154,0
2005-04-15,12.534,12.641,12.443,12.451,300346,0
2005-04-18,12.479,12.669,12.451,12.636,220113,0
2005-04-19,12.796,12.925,12.684,12.898,218267,0
2005-04-20,12.939,13.141,12.925,13.06,337846,0
2005-04-21,13.078,13.362,13.06,13.34,589009,0
2005-04-22,13.275,13.411,13.209,13.359,481723,0
2005-04-25,13.441,13.912,13.404,13.711,579479,0
2005-04-26,13.676,13.781,13.447,13.614,355374,0
2005-04-27,13.614,13.695,13.565,13.617,243171,0
2005-04-28,13.687,13.852,13.629,13.687,278208,0
2005-04-29,13.429,13.496,13.209,13.275,215804,0
2005-05-02,13.304,13.304,13.027,13.241,249318,0
2005-05-03,13.158,13.32,13.06,13.148,296041,0
2005-05-04,13.148,13.234,13.056,13.16,188750,0
2005-05-05,13.219,13.383,13.179,13.347,177380,0
2005-05-06,13.461,13.461,13.179,13.383,105136,0
2005-05-09,13.435,13.571,13.337,13.389,156781,0
2005-05-10,13.455,13.455,13.292,13.335,162315,0
2005-05-11,13.256,13.386,13.176,13.354,370742,0
2005-05-12,13.396,13.396,13.034,13.052,183837,0
2005-05-13,13.052,13.296,13.013,13.041,227485,0
2005-05-16,13.176,13.234,12.948,13.078,271754,0
2005-05-17,12.994,13.337,12.948,13.304,184452,0
2005-05-18,13.396,13.543,13.354,13.421,345232,0
2005-05-19,13.479,13.523,13.418,13.516,195210,0
2005-05-20,13.526,13.529,13.404,13.457,136191,0
2005-05-23,13.503,13.664,13.424,13.629,294506,0
2005-05-24,13.664,13.731,13.58,13.726,246858,0
2005-05-25,13.664,13.801,13.629,13.776,233333,0
2005-05-26,13.532,13.786,13.532,13.776,232713,0
2005-05-27,13.711,13.812,13.629,13.812,135262,0
2005-05-31,13.744,13.812,13.676,13.737,297576,0
2005-06-01,13.737,13.793,13.614,13.676,655717,0
2005-06-02,13.956,13.972,13.809,13.96,627126,0
2005-06-03,13.962,14.21,13.962,14.094,429151,0
2005-06-06,13.825,13.906,13.503,13.605,926856,0
2005-06-07,13.614,13.776,13.548,13.728,389492,0
2005-06-08,13.655,13.831,13.622,13.737,289586,0
2005-06-09,13.676,13.75,13.506,13.667,218267,0
2005-06-10,13.731,13.801,13.673,13.797,216423,0
2005-06-13,14.295,14.555,14.088,14.217,1105777,0
2005-06-14,14.216,14.45,14.156,14.213,530295,0
2005-06-15,14.311,14.476,14.28,14.325,355679,0
2005-06-16,14.299,14.443,14.191,14.325,354140,0
2005-06-17,14.315,14.664,14.275,14.607,239784,0
2005-06-20,14.54,14.607,14.36,14.434,283745,0
2005-06-21,14.382,14.435,14.227,14.39,320631,0
2005-06-22,14.315,14.32,14.251,14.283,193360,0
2005-06-23,14.311,14.476,14.295,14.443,173691,0
2005-06-24,14.471,14.51,14.265,14.411,160772,0
2005-06-27,14.491,14.62,14.265,14.315,254846,0
2005-06-28,14.265,14.306,14.07,14.271,214882,0
2005-06-29,14.311,14.345,14.159,14.216,163543,0
2005-06-30,14.167,14.393,14.162,14.268,243784,0
2005-07-01,14.306,14.558,14.28,14.511,186601,0
2005-07-05,14.574,14.672,14.476,14.607,205969,0
2005-07-06,14.622,14.863,14.588,14.727,192134,0
2005-07-07,14.702,15.111,14.688,15.028,329240,0
2005-07-08,15.034,15.318,15.034,15.148,271754,0
2005-07-11,14.963,15.223,14.902,14.996,188139,0
2005-07-12,14.949,15.213,14.867,15.159,135262,0
2005-07-13,15.111,15.254,15.009,15.163,150326,0
2005-07-14,15.127,15.272,14.925,14.963,251466,0
2005-07-15,14.932,15.209,14.772,14.867,242246,0
2005-07-18,14.8,14.898,14.696,14.702,225335,0
2005-07-19,14.848,14.848,14.639,14.72,203508,0
2005-07-20,14.72,15.012,14.672,14.993,215191,0
2005-07-21,14.996,15.012,14.87,14.932,149710,0
2005-07-22,15.012,15.159,14.932,15.116,130957,0
2005-07-25,15.166,15.288,15.144,15.191,125118,0
2005-07-26,15.272,15.272,15.028,15.06,154628,0
2005-07-27,15.06,15.123,15.012,15.05,180148,0
2005-07-28,15.123,15.257,15.06,15.194,181380,0
2005-07-29,14.82,15.322,14.82,15.308,305263,0
2005-08-01,15.406,15.557,15.223,15.226,295118,0
2005-08-02,15.288,15.546,15.27,15.397,292049,0
2005-08-03,15.451,15.524,15.281,15.404,245624,0
2005-08-04,15.435,15.551,15.288,15.455,233636,0
2005-08-05,15.443,15.678,15.216,15.267,231793,0
2005-08-08,15.348,15.435,14.982,15.026,356297,0
2005-08-09,14.911,15.022,14.647,14.833,285284,0
2005-08-10,14.588,15.123,14.588,14.828,299420,0
2005-08-11,14.828,14.898,14.708,14.784,187216,0
2005-08-12,14.729,14.937,14.672,14.848,210269,0
2005-08-15,15.047,15.058,14.74,14.898,251466,0
2005-08-16,14.898,14.898,14.476,14.582,355679,0
2005-08-17,14.491,14.54,14.071,14.178,500468,0
2005-08-18,13.825,14.295,13.667,14.295,707669,0
2005-08-19,14.295,14.427,14.149,14.388,225335,0
2005-08-22,14.385,14.743,14.385,14.476,216727,0
2005-08-23,14.546,14.702,14.524,14.612,190906,0
2005-08-24,14.696,14.867,14.626,14.843,195210,0
2005-08-25,14.963,15.078,14.808,14.817,261302,0
2005-08-26,14.824,15.028,14.8,14.805,192442,0
2005-08-29,14.848,14.963,14.636,14.758,194286,0
2005-08-30,14.84,14.87,14.69,14.768,105751,0
2005-08-31,15.272,15.308,15.157,15.238,451896,0
2005-09-01,15.144,15.428,15.123,15.123,322476,0
2005-09-02,15.172,15.544,15.06,15.458,286206,0
2005-09-06,15.458,15.51,15.168,15.191,186601,0
2005-09-07,14.996,15.221,14.966,15.081,351383,0
2005-09-08,15.09,15.123,14.921,14.929,224415,0
2005-09-09,14.932,14.996,14.672,14.736,453434,0
2005-09-12,14.702,14.833,14.564,14.607,289892,0
2005-09-13,14.561,14.654,14.524,14.622,215496,0
2005-09-14,14.54,14.654,14.524,14.636,265607,0
2005-09-15,14.639,14.672,14.52,14.612,353223,0
2005-09-16,14.612,14.688,14.546,14.639,250544,0
2005-09-19,14.688,14.729,14.422,14.466,414086,0
2005-09-20,14.546,14.599,14.329,14.362,284050,0
2005-09-21,14.315,14.315,13.825,13.936,1200455,0
2005-09-22,13.918,13.932,13.728,13.728,1452843,0
2005-09-23,13.695,13.842,13.695,13.809,5484904,0
2005-09-26,13.762,13.805,13.728,13.762,1164489,0
2005-09-27,13.765,13.79,13.734,13.744,727959,0
2005-09-28,13.744,13.79,13.728,13.783,668938,0
2005-09-29,13.809,13.928,13.744,13.928,720579,0
2005-09-30,13.922,13.922,13.809,13.866,337234,0
2005-10-03,13.906,13.922,13.828,13.888,508462,0
2005-10-04,13.898,13.928,13.857,13.912,499854,0
2005-10-05,13.862,13.922,13.58,13.605,669244,0
2005-10-06,13.655,13.655,13.182,13.413,1016009,0
2005-10-07,13.413,13.622,13.263,13.617,364591,0
2005-10-10,13.664,13.664,13.37,13.435,358754,0
2005-10-11,13.468,13.536,13.34,13.536,391953,0
2005-10-12,13.389,13.429,12.848,12.994,1204764,0
2005-10-13,13.013,13.089,12.556,12.714,830022,0
2005-10-14,12.71,12.88,12.528,12.808,570564,0
2005-10-17,12.97,13.468,12.97,13.176,889049,0
2005-10-18,13.171,13.548,13.078,13.078,922554,0
2005-10-19,13.271,13.3,13.013,13.144,840779,0
2005-10-20,13.056,13.237,12.769,12.948,740257,0
2005-10-21,12.96,13.258,12.869,13.179,411320,0
2005-10-24,13.237,13.635,13.215,13.58,532441,0
2005-10-25,13.664,13.793,13.58,13.695,629278,0
2005-10-26,13.744,13.838,13.583,13.583,432223,0
2005-10-27,13.838,13.838,13.386,13.526,411633,0
2005-10-28,13.499,13.744,13.396,13.676,434074,0
2005-10-31,13.758,13.799,13.655,13.783,573638,0
2005-11-01,13.737,13.805,13.468,13.546,588703,0
2005-11-02,13.479,13.554,13.263,13.379,310794,0
2005-11-03,13.271,13.486,13.271,13.479,444523,0
2005-11-04,13.435,13.506,13.407,13.461,167231,0
2005-11-07,13.468,13.468,13.243,13.285,237941,0
2005-11-08,13.206,13.386,13.152,13.37,332626,0
2005-11-09,13.452,13.452,13.324,13.34,381811,0
2005-11-10,13.337,13.389,13.132,13.256,516152,0
2005-11-11,13.176,13.333,13.113,13.243,198591,0
2005-11-14,13.461,13.461,13.356,13.392,339387,0
2005-11-15,13.468,13.468,13.103,13.134,407637,0
2005-11-16,13.134,13.171,12.731,12.913,736262,0
2005-11-17,12.963,13.271,12.894,13.127,450980,0
2005-11-18,13.176,13.176,12.929,13.027,868445,0
2005-11-21,12.948,13.138,12.937,12.987,468504,0
2005-11-22,13.011,13.078,12.88,13.016,343075,0
2005-11-23,12.994,13.022,12.979,13.013,221032,0
2005-11-25,12.979,13.024,12.948,12.979,84849,0
2005-11-28,12.951,13.016,12.805,12.848,357833,0
2005-11-29,12.848,12.979,12.782,12.877,332934,0
2005-11-30,12.975,12.975,12.725,12.92,448520,0
2005-12-01,13.013,13.078,12.937,13.044,366437,0
2005-12-02,13.087,13.123,13.013,13.08,277597,0
2005-12-05,13.103,13.167,12.925,12.982,307106,0
2005-12-06,12.951,13.091,12.937,13.041,247161,0
2005-12-07,13.087,13.091,12.937,13.027,203508,0
2005-12-08,13.078,13.089,12.963,13.027,302187,0
2005-12-09,13.011,13.074,12.999,13.03,303730,0
2005-12-12,13.027,13.027,12.921,12.975,315408,0
2005-12-13,13.006,13.171,12.967,13.013,379657,0
2005-12-14,13.493,13.496,13.048,13.409,728268,0
2005-12-15,13.49,13.499,13.362,13.362,353836,0
2005-12-16,13.337,13.418,13.227,13.282,523834,0
2005-12-19,13.258,13.37,13.206,13.215,344613,0
2005-12-20,13.215,13.265,13.027,13.13,384886,0
2005-12-21,13.016,13.12,13.013,13.099,375663,0
2005-12-22,13.13,13.241,13.08,13.194,274830,0
2005-12-23,13.091,13.241,13.091,13.219,224415,0
2005-12-27,13.138,13.206,13.006,13.013,266220,0
2005-12-28,13.027,13.08,12.848,12.939,366437,0
2005-12-29,12.948,12.979,12.651,12.684,879211,0
2005-12-30,12.765,12.877,12.573,12.872,921633,0
2006-01-03,12.994,13.223,12.951,13.148,394415,0
2006-01-04,13.091,13.285,13.091,13.206,372588,0
2006-01-05,13.288,13.288,13.176,13.223,542281,0
2006-01-06,13.176,13.565,13.154,13.452,377200,0
2006-01-09,13.655,13.66,13.526,13.587,417778,0
2006-01-10,13.6,13.691,13.587,13.685,574561,0
2006-01-11,13.726,13.773,13.629,13.718,447291,0
2006-01-12,13.737,13.801,13.667,13.676,450057,0
2006-01-13,13.667,13.793,13.667,13.722,296349,0
2006-01-17,13.744,13.906,13.698,13.877,315408,0
2006-01-18,13.835,13.918,13.758,13.906,463581,0
2006-01-19,13.906,14.149,13.857,14.062,538902,0
2006-01-20,14.051,14.143,13.908,13.943,322476,0
2006-01-23,13.922,14.024,13.846,13.984,336930,0
2006-01-24,13.993,14.118,13.993,14.062,396558,0
2006-01-25,14.143,14.143,14.031,14.056,506926,0
2006-01-26,14.138,14.147,13.993,13.997,374432,0
2006-01-27,14.131,14.135,13.96,13.997,355061,0
2006-01-30,14.143,14.143,13.908,13.96,278521,0
2006-01-31,13.711,13.912,13.711,13.888,388268,0
2006-02-01,13.707,13.825,13.532,13.67,363980,0
2006-02-02,13.632,13.809,13.629,13.715,407322,0
2006-02-03,13.664,13.744,13.651,13.715,235481,0
2006-02-06,13.972,13.972,13.664,13.854,317256,0
2006-02-07,13.726,13.906,13.687,13.715,348610,0
2006-02-08,13.797,13.805,13.607,13.67,226873,0
2006-02-09,13.831,13.881,13.635,13.652,190287,0
2006-02-10,13.652,13.825,13.605,13.79,591160,0
2006-02-13,13.776,13.857,13.75,13.846,429768,0
2006-02-14,13.846,13.891,13.799,13.866,345232,0
2006-02-15,14.037,14.083,13.926,14.083,533671,0
2006-02-16,14.002,14.338,14.002,14.257,553039,0
2006-02-17,14.443,14.443,14.216,14.443,400253,0
2006-02-21,14.631,14.631,14.216,14.399,406098,0
2006-02-22,14.399,14.54,14.261,14.427,318177,0
2006-02-23,14.633,14.635,14.427,14.51,396558,0
2006-02-24,14.588,14.782,14.534,14.782,355374,0
2006-02-27,14.558,14.636,14.458,14.502,596078,0
2006-02-28,14.455,14.575,14.315,14.575,493407,0
2006-03-01,14.427,14.558,14.427,14.524,499552,0
2006-03-02,14.564,14.607,14.51,14.596,278828,0
2006-03-03,14.513,14.609,14.513,14.596,201671,0
2006-03-06,14.596,14.609,14.388,14.446,403325,0
2006-03-07,14.311,14.329,14.088,14.118,564727,0
2006-03-08,14.118,14.365,14.071,14.362,327702,0
2006-03-09,14.149,14.476,14.149,14.453,383350,0
2006-03-10,14.443,14.596,14.396,14.502,256388,0
2006-03-13,14.62,14.643,14.555,14.592,140798,0
2006-03-14,14.654,14.672,14.476,14.654,297886,0
2006-03-15,14.491,14.672,14.476,14.636,248084,0
2006-03-16,14.672,14.999,14.672,14.898,377509,0
2006-03-17,14.963,15.016,14.892,14.935,199511,0
2006-03-20,14.898,15.016,14.824,14.856,245929,0
2006-03-21,14.681,14.768,14.639,14.686,297271,0
2006-03-22,14.639,14.8,14.534,14.76,233947,0
2006-03-23,14.711,14.97,14.704,14.96,260385,0
2006-03-24,14.977,15.205,14.97,15.205,471267,0
2006-03-27,15.205,15.288,15.127,15.257,283127,0
2006-03-28,15.257,15.286,15.114,15.191,298498,0
2006-03-29,15.272,15.281,15.047,15.179,235481,0
2006-03-30,15.102,15.281,15.102,15.194,250849,0
2006-03-31,14.636,14.932,14.466,14.633,992954,0
2006-04-03,14.616,14.668,14.488,14.499,334159,0
2006-04-04,14.479,14.574,14.407,14.516,368591,0
2006-04-05,14.599,14.647,14.483,14.546,504467,0
2006-04-06,14.631,14.696,14.551,14.679,305879,0
2006-04-07,14.596,14.679,14.483,14.524,215496,0
2006-04-10,14.483,14.616,14.479,14.607,215496,0
2006-04-11,14.607,14.696,14.499,14.575,146327,0
2006-04-12,14.657,14.657,14.506,14.513,206887,0
2006-04-13,14.483,14.558,14.288,14.315,256077,0
2006-04-17,14.476,14.483,14.365,14.368,291735,0
2006-04-18,14.45,14.52,14.216,14.32,392877,0
2006-04-19,14.299,14.439,14.248,14.348,292969,0
2006-04-20,14.315,14.471,14.217,14.458,480494,0
2006-04-21,14.379,14.57,14.379,14.431,214576,0
2006-04-24,14.511,14.561,14.28,14.315,268683,0
2006-04-25,14.393,14.411,14.217,14.271,216114,0
2006-04-26,14.254,14.353,14.222,14.222,195516,0
2006-04-27,14.222,14.283,14.156,14.21,270217,0
2006-04-28,14.159,14.261,14.159,14.199,298192,0
2006-05-01,14.199,14.311,14.194,14.232,326779,0
2006-05-02,14.265,14.356,14.213,14.32,429459,0
2006-05-03,14.121,14.251,13.939,14.017,606534,0
2006-05-04,14.021,14.306,14.021,14.227,843550,0
2006-05-05,14.311,14.633,14.29,14.511,1095017,0
2006-05-08,14.635,14.635,14.51,14.607,294808,0
2006-05-09,14.635,14.639,14.51,14.607,453131,0
2006-05-10,14.636,14.72,14.585,14.688,516152,0
2006-05-11,14.716,14.736,14.635,14.696,605304,0
2006-05-12,14.696,14.696,14.411,14.62,576099,0
2006-05-15,14.699,14.699,14.434,14.54,346147,0
2006-05-16,14.768,14.784,14.575,14.654,533671,0
2006-05-17,14.817,14.84,14.654,14.702,809732,0
2006-05-18,14.752,14.8,14.72,14.747,282512,0
2006-05-19,14.724,14.817,14.72,14.754,222262,0
2006-05-22,14.724,14.764,14.495,14.636,517076,0
2006-05-23,14.72,14.795,14.531,14.561,243171,0
2006-05-24,14.479,14.688,14.439,14.639,336930,0
2006-05-25,14.8,15.108,14.782,14.911,702749,0
2006-05-26,14.911,15.301,14.904,15.223,545048,0
2006-05-30,15.304,15.607,15.304,15.451,759012,0
2006-05-31,15.544,15.809,15.483,15.776,1245028,0
2006-06-01,15.89,15.915,15.776,15.843,605914,0
2006-06-02,15.89,15.915,15.699,15.755,599459,0
2006-06-05,15.839,15.906,15.461,15.483,402407,0
2006-06-06,15.412,15.421,15.238,15.345,332626,0
2006-06-07,15.295,15.446,15.026,15.062,621286,0
2006-06-08,15.019,15.114,14.817,15.06,331395,0
2006-06-09,15.144,15.221,14.937,14.996,182916,0
2006-06-12,15.123,15.172,14.476,14.524,2656990,0
2006-06-13,14.524,14.534,14.101,14.275,1302211,0
2006-06-14,14.191,14.382,14.034,14.251,630201,0
2006-06-15,14.306,14.427,14.238,14.411,645572,0
2006-06-16,14.329,14.466,14.316,14.435,332011,0
2006-06-19,14.356,14.423,14.114,14.167,428845,0
2006-06-20,14.167,14.302,14.114,14.167,435606,0
2006-06-21,14.216,14.379,14.138,14.181,464197,0
2006-06-22,14.181,14.315,14.142,14.244,399635,0
2006-06-23,14.324,14.375,14.226,14.275,393492,0
2006-06-26,14.338,14.338,14.126,14.257,253311,0
2006-06-27,14.324,14.356,14.149,14.174,316642,0
2006-06-28,14.271,14.329,13.936,14.024,406098,0
2006-06-29,14.024,14.143,13.936,13.98,347072,0
2006-06-30,13.988,14.248,13.926,14.207,571486,0
2006-07-03,14.241,14.329,14.131,14.238,226873,0
2006-07-05,14.241,14.241,14.056,14.126,541976,0
2006-07-06,14.094,14.257,14.088,14.178,533364,0
2006-07-07,14.257,14.371,14.199,14.345,512156,0
2006-07-10,14.345,14.531,14.315,14.463,483870,0
2006-07-11,14.51,14.52,14.439,14.51,243171,0
2006-07-12,14.57,14.609,14.463,14.567,636967,0
2006-07-13,14.633,14.633,14.468,14.54,441138,0
2006-07-14,14.57,14.603,14.511,14.54,372588,0
2006-07-17,14.622,14.654,14.388,14.466,426693,0
2006-07-18,14.588,14.592,14.486,14.574,226556,0
2006-07-19,14.574,14.699,14.511,14.612,343694,0
2006-07-20,14.635,14.791,14.616,14.768,519225,0
2006-07-21,14.8,14.8,14.711,14.724,263760,0
2006-07-24,14.795,14.96,14.729,14.911,358445,0
2006-07-25,14.96,15.087,14.911,15.047,489095,0
2006-07-26,15.118,15.123,15.006,15.067,356911,0
2006-07-27,15.123,15.123,14.883,14.892,510309,0
2006-07-28,14.883,14.957,14.768,14.913,546276,0
2006-07-31,14.996,15.15,14.913,15.012,371667,0
2006-08-01,15.012,15.404,15.012,15.325,964053,0
2006-08-02,15.257,15.288,15.047,15.047,395640,0
2006-08-03,15.116,15.304,15.058,15.27,446673,0
2006-08-04,15.35,15.35,15.127,15.157,285284,0
2006-08-07,15.235,15.272,14.963,14.973,510003,0
2006-08-08,15.028,15.223,15.028,15.06,403022,0
2006-08-09,15.223,15.264,15.047,15.058,327400,0
2006-08-10,14.913,15.034,14.828,14.963,333851,0
2006-08-11,15.038,15.131,14.913,15.004,220415,0
2006-08-14,15.038,15.097,14.904,14.977,268067,0
2006-08-15,15.223,15.223,15.034,15.123,292354,0
2006-08-16,15.123,15.202,15.093,15.127,202584,0
2006-08-17,15.062,15.172,14.941,15.047,299731,0
2006-08-18,15.108,15.187,14.996,15.116,320015,0
2006-08-21,15.123,15.235,15.074,15.102,260684,0
2006-08-22,15.102,15.144,15.016,15.118,229029,0
2006-08-23,15.06,15.123,14.824,14.859,260385,0
2006-08-24,14.837,14.96,14.837,14.906,206270,0
2006-08-25,14.985,15.006,14.921,14.963,174002,0
2006-08-28,14.932,14.963,14.805,14.944,423311,0
2006-08-29,14.898,15.111,14.885,15.05,232407,0
2006-08-30,15.022,15.139,14.963,14.973,254846,0
2006-08-31,15.047,15.078,14.957,14.963,374432,0
2006-09-01,14.996,15.052,14.963,15.03,298192,0
2006-09-05,14.982,15.093,14.982,15.047,343075,0
2006-09-06,15.047,15.047,14.805,14.82,329550,0
2006-09-07,14.808,14.898,14.592,14.657,575793,0
2006-09-08,14.672,14.702,14.588,14.639,259767,0
2006-09-11,14.636,14.639,14.476,14.534,645882,0
2006-09-12,14.402,14.564,14.368,14.546,444216,0
2006-09-13,14.603,14.778,14.516,14.661,357833,0
2006-09-14,14.743,14.845,14.609,14.635,358754,0
2006-09-15,14.636,14.708,14.555,14.65,339695,0
2006-09-18,14.733,14.772,14.643,14.704,332011,0
2006-09-19,14.768,14.833,14.612,14.736,559497,0
2006-09-20,14.883,14.913,14.567,14.588,355374,0
2006-09-21,14.51,14.764,14.51,14.661,358445,0
2006-09-22,14.639,14.782,14.62,14.672,338773,0
2006-09-25,14.736,14.736,14.62,14.62,340618,0
2006-09-26,14.62,14.733,14.62,14.668,292657,0
2006-09-27,14.749,14.831,14.696,14.8,362748,0
2006-09-28,14.883,14.963,14.772,14.856,423004,0
2006-09-29,14.906,15.016,14.828,15.012,441449,0
2006-10-02,14.999,15.047,14.949,14.982,342155,0
2006-10-03,14.906,14.925,14.743,14.817,611148,0
2006-10-04,14.898,14.898,14.702,14.831,410098,0
2006-10-05,15.074,15.074,14.883,14.913,322476,0
2006-10-06,14.848,14.925,14.81,14.898,267145,0
2006-10-09,14.98,14.98,14.8,14.84,304650,0
2006-10-10,14.913,14.982,14.84,14.904,332934,0
2006-10-11,14.84,14.937,14.837,14.883,358144,0
2006-10-12,14.932,14.993,14.883,14.929,276673,0
2006-10-13,14.898,15.157,14.885,15.09,735642,0
2006-10-16,15.139,15.168,15.05,15.144,299731,0
2006-10-17,15.144,15.281,15.104,15.264,371360,0
2006-10-18,15.341,15.451,15.25,15.421,545048,0
2006-10-19,15.468,15.561,15.414,15.527,438064,0
2006-10-20,15.544,15.546,15.353,15.37,439911,0
2006-10-23,15.295,15.364,15.163,15.27,480494,0
2006-10-24,15.322,15.387,15.235,15.286,364903,0
2006-10-25,15.337,15.801,15.337,15.451,606225,0
2006-10-26,15.612,15.612,15.387,15.443,413167,0
2006-10-27,15.468,15.569,15.37,15.414,382423,0
2006-10-30,15.435,15.544,15.288,15.337,538280,0
2006-10-31,15.508,15.51,15.25,15.406,442982,0
2006-11-01,15.223,15.238,15.058,15.123,431305,0
2006-11-02,15.159,15.177,14.989,15.104,495548,0
2006-11-03,15.183,15.272,15.042,15.238,347992,0
2006-11-06,15.27,15.37,15.226,15.333,375351,0
2006-11-07,15.35,15.367,15.288,15.288,375048,0
2006-11-08,15.348,15.458,15.257,15.41,443291,0
2006-11-09,15.446,15.533,15.418,15.451,539822,0
2006-11-10,15.468,15.472,15.404,15.458,301882,0
2006-11-13,15.53,15.62,15.503,15.597,364903,0
2006-11-14,15.641,15.645,15.58,15.609,404861,0
2006-11-15,15.729,15.866,15.616,15.699,688612,0
2006-11-16,15.773,15.776,15.702,15.738,530295,0
2006-11-17,15.715,15.996,15.695,15.946,675694,0
2006-11-20,16.234,16.305,16.089,16.191,1396897,0
2006-11-21,16.207,16.352,16.203,16.333,825408,0
2006-11-22,16.298,16.346,16.217,16.274,939460,0
2006-11-24,16.342,16.346,16.291,16.329,383961,0
2006-11-27,16.258,16.376,16.258,16.314,521991,0
2006-11-28,16.284,16.359,16.284,16.326,618519,0
2006-11-29,16.342,16.421,16.298,16.366,598848,0
2006-11-30,16.35,16.448,16.326,16.427,854000,0
2006-12-01,16.449,16.532,16.281,16.509,782065,0
2006-12-04,16.557,16.814,16.537,16.746,891193,0
2006-12-05,16.828,17.155,16.808,17.021,1037528,0
2006-12-06,17.098,17.316,17.003,17.015,1099627,0
2006-12-07,16.931,16.98,16.711,16.734,679386,0
2006-12-08,16.782,16.794,16.568,16.624,407322,0
2006-12-11,16.789,16.789,16.557,16.577,479568,0
2006-12-12,16.577,16.782,16.577,16.721,320331,0
2006-12-13,16.802,16.914,16.734,16.886,300961,0
2006-12-14,16.931,17.225,16.86,17.061,487556,0
2006-12-15,17.11,17.175,16.925,17.032,496780,0
2006-12-18,17.241,17.257,16.738,16.746,448823,0
2006-12-19,16.75,16.856,16.708,16.764,478033,0
2006-12-20,16.691,16.721,16.532,16.634,1784243,0
2006-12-21,16.594,16.67,16.557,16.639,711056,0
2006-12-22,16.59,16.782,16.564,16.705,583477,0
2006-12-26,16.711,16.818,16.56,16.575,500468,0
2006-12-27,16.575,16.698,16.575,16.62,362137,0
2006-12-28,16.616,16.691,16.583,16.691,280365,0
2006-12-29,16.66,16.726,16.603,16.656,290502,0
2007-01-03,16.575,16.66,16.488,16.575,981885,0
2007-01-04,16.314,16.491,16.298,16.316,1086100,0
2007-01-05,16.264,16.362,16.123,16.34,900727,0
2007-01-08,16.404,16.523,16.287,16.336,574869,0
2007-01-09,16.287,16.333,16.157,16.279,725190,0
2007-01-10,16.171,16.305,16.171,16.281,399950,0
2007-01-11,16.362,16.505,16.362,16.379,517076,0
2007-01-12,16.379,16.491,16.316,16.43,503242,0
2007-01-16,16.717,16.756,16.427,16.656,804199,0
2007-01-17,16.59,16.923,16.54,16.901,528143,0
2007-01-18,16.931,16.98,16.834,16.904,492478,0
2007-01-19,16.965,17.05,16.902,16.963,514301,0
2007-01-22,17.093,17.143,16.996,17.003,529059,0
2007-01-23,17.045,17.606,17.038,17.567,931775,0
2007-01-24,17.549,17.567,17.404,17.512,600074,0
2007-01-25,17.533,17.674,17.503,17.65,518615,0
2007-01-26,17.528,17.808,17.507,17.76,636047,0
2007-01-29,17.76,17.808,17.695,17.735,452207,0
2007-01-30,17.793,17.904,17.724,17.75,579784,0
2007-01-31,17.44,17.581,17.438,17.515,551199,0
2007-02-01,17.547,17.567,17.429,17.48,370127,0
2007-02-02,17.507,17.618,17.438,17.578,495859,0
2007-02-05,17.645,17.66,17.45,17.512,403325,0
2007-02-06,17.512,17.576,17.459,17.549,518915,0
2007-02-07,17.543,17.666,17.515,17.581,382733,0
2007-02-08,17.521,17.706,17.521,17.657,439603,0
2007-02-09,17.66,17.728,17.637,17.674,292969,0
2007-02-12,17.724,17.764,17.663,17.68,269608,0
2007-02-13,17.65,17.785,17.606,17.67,320530,0
2007-02-14,17.75,17.785,17.648,17.677,386717,0
2007-02-15,17.677,17.802,17.648,17.785,437760,0
2007-02-16,17.76,17.785,17.663,17.735,513693,0
2007-02-20,17.76,17.861,17.68,17.785,806351,0
2007-02-21,17.728,17.871,17.674,17.778,880134,0
2007-02-22,17.695,17.904,17.68,17.871,477725,0
2007-02-23,17.728,18.032,17.728,17.931,1039375,0
2007-02-26,17.988,18.007,17.76,17.981,1579196,0
2007-02-27,17.898,18.134,17.856,18.038,1137128,0
2007-02-28,18.038,18.115,17.904,18.054,802660,0
2007-03-01,17.89,18.252,17.861,18.168,982196,0
2007-03-02,18.168,18.368,17.969,18.237,656641,0
2007-03-05,18.154,18.239,17.861,17.934,698452,0
2007-03-06,17.931,18.054,17.894,17.935,1285916,0
2007-03-07,18.019,18.034,17.859,17.881,745177,0
2007-03-08,17.894,17.974,17.859,17.904,529370,0
2007-03-09,17.985,18.119,17.89,18.079,669857,0
2007-03-12,18.074,18.216,18.06,18.123,587778,0
2007-03-13,18.086,18.23,18.056,18.191,640961,0
2007-03-14,18.184,18.184,17.89,18.086,651724,0
2007-03-15,18.06,18.223,18.054,18.223,464811,0
2007-03-16,18.184,18.292,18.168,18.223,629896,0
2007-03-19,18.256,18.386,18.256,18.356,538593,0
2007-03-20,18.411,18.581,18.383,18.565,790361,0
2007-03-21,18.541,18.695,18.476,18.59,510617,0
2007-03-22,18.704,18.805,18.669,18.732,778683,0
2007-03-23,18.784,19.213,18.711,19.042,1085179,0
2007-03-26,19.029,19.112,18.869,18.943,661560,0
2007-03-27,18.943,19.297,18.883,19.035,898266,0
2007-03-28,19.057,19.285,19.029,19.029,382117,0
2007-03-29,19.112,19.188,18.995,19.155,848776,0
2007-03-30,19.071,19.206,18.707,18.74,1034457,0
2007-04-02,18.72,18.893,18.602,18.72,920098,0
2007-04-03,18.76,18.76,18.598,18.651,750096,0
2007-04-04,18.638,18.655,18.32,18.546,1104238,0
2007-04-05,18.546,18.795,18.546,18.732,830635,0
2007-04-09,18.795,18.899,18.628,18.683,566261,0
2007-04-10,18.625,18.865,18.625,18.802,355374,0
2007-04-11,18.821,18.869,18.76,18.802,341844,0
2007-04-12,18.834,18.931,18.736,18.82,864139,0
2007-04-13,18.82,18.916,18.805,18.887,414400,0
2007-04-16,18.948,18.984,18.887,18.931,256077,0
2007-04-17,19.014,19.063,18.92,19.05,303416,0
2007-04-18,18.968,19.151,18.931,19.137,320941,0
2007-04-19,19.106,19.173,19.029,19.117,262533,0
2007-04-20,19.13,19.223,19.046,19.195,378735,0
2007-04-23,19.195,19.422,19.17,19.188,333239,0
2007-04-24,19.191,19.285,19.075,19.143,388570,0
2007-04-25,19.258,19.434,19.164,19.332,439603,0
2007-04-26,19.243,19.378,19.243,19.285,656945,0
2007-04-27,19.288,19.43,19.267,19.272,826021,0
2007-04-30,19.272,19.378,19.185,19.188,796819,0
2007-05-01,18.704,19.108,18.665,18.905,1039682,0
2007-05-02,18.638,18.757,18.622,18.687,972663,0
2007-05-03,19.182,19.541,19.091,19.29,1078105,0
2007-05-04,19.343,19.434,19.278,19.43,626822,0
2007-05-07,19.485,19.723,19.47,19.681,660939,0
2007-05-08,19.713,19.938,19.713,19.892,525376,0
2007-05-09,19.752,19.92,19.739,19.857,691382,0
2007-05-10,19.892,20.034,19.842,19.896,524144,0
2007-05-11,19.809,20.189,19.809,20.113,411013,0
2007-05-14,20.135,20.305,19.962,19.996,403944,0
2007-05-15,20.216,20.24,19.904,19.907,339387,0
2007-05-16,19.907,19.947,19.477,19.504,748863,0
2007-05-17,19.552,19.604,19.49,19.552,1054742,0
2007-05-18,19.582,19.735,19.576,19.681,583784,0
2007-05-21,19.81,19.99,19.772,19.81,578556,0
2007-05-22,19.907,19.96,19.758,19.857,228099,0
2007-05-23,19.798,19.956,19.76,19.827,337234,0
2007-05-24,19.76,19.892,19.078,19.345,929089,0
2007-05-25,19.426,19.485,19.195,19.363,612986,0
2007-05-29,19.304,19.543,19.304,19.485,897036,0
2007-05-30,19.713,20.129,19.673,20.102,1079955,0
2007-05-31,20.051,20.165,19.941,20.151,810653,0
2007-06-01,20.169,20.549,19.996,20.316,622517,0
2007-06-04,20.169,20.409,20.169,20.323,428845,0
2007-06-05,20.287,20.386,20.25,20.386,609914,0
2007-06-06,20.323,20.346,20.202,20.298,1196154,0
2007-06-07,20.323,20.33,19.973,20.019,1300361,0
2007-06-08,19.907,20.004,19.802,19.914,1088558,0
2007-06-11,19.875,19.9,19.747,19.862,401794,0
2007-06-12,19.827,19.941,19.747,19.802,1574884,0
2007-06-13,19.79,19.993,19.752,19.798,861684,0
2007-06-14,19.846,20.011,19.846,19.907,427613,0
2007-06-15,19.827,20.074,19.827,19.956,878286,0
2007-06-18,19.984,20.169,19.966,19.973,1516791,0
2007-06-19,19.907,20.656,19.907,20.574,644964,0
2007-06-20,20.412,20.617,20.402,20.484,2594892,0
2007-06-21,20.32,21.045,20.32,20.919,952681,0
2007-06-22,20.953,20.988,20.818,20.818,556422,0
2007-06-25,20.901,20.948,20.704,20.74,562873,0
2007-06-26,20.753,20.815,20.364,20.446,573022,0
2007-06-27,20.381,20.772,20.287,20.74,407637,0
2007-06-28,20.74,21.014,20.693,20.738,272061,0
2007-06-29,20.818,21.086,20.656,20.704,305263,0
2007-07-02,20.753,21.004,20.753,20.787,205352,0
2007-07-03,20.753,21.048,20.54,20.62,338153,0
2007-07-05,20.62,20.791,20.597,20.75,273905,0
2007-07-06,20.732,20.974,20.729,20.861,196132,0
2007-07-09,20.916,21.111,20.818,20.873,438677,0
2007-07-10,20.738,20.976,20.738,20.818,630201,0
2007-07-11,20.818,21.128,20.674,20.948,934236,0
2007-07-12,21.086,21.2,20.981,21.161,584085,0
2007-07-13,21.045,21.222,21.021,21.056,406098,0
2007-07-16,21.037,21.17,21.032,21.038,297886,0
2007-07-17,21.045,21.109,20.761,20.803,271754,0
2007-07-18,20.633,20.732,20.346,20.623,458969,0
2007-07-19,20.593,20.666,20.519,20.666,398716,0
2007-07-20,20.818,20.929,20.641,20.793,301575,0
2007-07-23,20.818,20.821,20.704,20.708,225951,0
2007-07-24,20.557,20.769,20.549,20.704,381506,0
2007-07-25,20.712,20.916,20.662,20.743,324325,0
2007-07-26,20.712,20.847,20.389,20.59,388268,0
2007-07-27,20.509,20.593,20.25,20.368,697833,0
2007-07-30,20.301,20.364,19.663,20.262,964971,0
2007-07-31,20.262,20.633,20.208,20.442,450980,0
2007-08-01,20.102,20.106,19.412,19.6,1668959,0
2007-08-02,19.516,19.516,18.948,19.275,1544148,0
2007-08-03,19.112,19.394,19.042,19.275,1152192,0
2007-08-06,19.05,19.258,16.919,18.704,4958919,0
2007-08-07,18.883,19.678,18.883,19.408,2075980,0
2007-08-08,19.485,19.962,19.026,19.161,1107315,0
2007-08-09,19.161,19.175,18.499,18.602,1266245,0
2007-08-10,18.313,18.47,17.894,18.219,1635145,0
2007-08-13,18.541,18.704,18.213,18.297,634810,0
2007-08-14,18.541,18.548,18.184,18.342,639730,0
2007-08-15,18.526,18.541,17.969,17.988,1183549,0
2007-08-16,17.483,17.89,17.404,17.89,1441166,0
2007-08-17,18.216,18.446,17.767,18.06,1316969,0
2007-08-20,18.06,18.194,17.68,18.1,1135902,0
2007-08-21,18.184,18.201,17.934,18.115,717199,0
2007-08-22,18.245,18.43,18.014,18.38,520453,0
2007-08-23,18.541,18.7,18.393,18.479,502930,0
2007-08-24,18.307,18.97,18.307,18.923,604073,0
2007-08-27,18.856,19.029,18.821,18.909,433760,0
2007-08-28,18.948,19.039,18.502,18.617,366127,0
2007-08-29,18.531,18.798,18.513,18.72,260385,0
2007-08-30,18.655,18.874,18.417,18.59,286815,0
2007-08-31,18.802,18.821,18.679,18.72,225951,0
2007-09-04,18.625,18.784,18.506,18.614,541976,0
2007-09-05,18.453,18.583,18.313,18.459,459284,0
2007-09-06,18.688,18.688,18.462,18.483,321862,0
2007-09-07,18.256,18.474,18.051,18.313,589320,0
2007-09-10,18.264,18.264,17.977,18.119,688612,0
2007-09-11,18.021,18.102,17.801,17.811,827565,0
2007-09-12,17.63,17.827,17.59,17.808,509386,0
2007-09-13,18.038,18.038,17.811,17.83,296656,0
2007-09-14,17.797,18.056,17.757,17.842,217651,0
2007-09-17,17.827,18.003,17.75,17.854,529370,0
2007-09-18,17.76,17.918,17.728,17.908,536444,0
2007-09-19,17.713,17.988,17.702,17.918,527832,0
2007-09-20,17.885,18.048,17.885,17.956,407637,0
2007-09-21,17.988,18.034,17.859,17.904,602534,0
2007-09-24,17.767,17.904,17.587,17.663,1567508,0
2007-09-25,17.648,17.728,17.358,17.477,769464,0
2007-09-26,17.396,17.533,17.175,17.365,1290527,0
2007-09-27,17.241,17.695,17.161,17.663,780523,0
2007-09-28,17.567,17.793,17.567,17.724,399028,0
2007-10-01,17.75,17.837,17.312,17.377,634810,0
2007-10-02,17.291,17.455,17.143,17.202,692308,0
2007-10-03,17.241,17.333,17.195,17.266,776223,0
2007-10-04,17.271,17.747,17.248,17.568,831560,0
2007-10-05,17.695,17.908,17.695,17.898,855230,0
2007-10-08,17.941,18.064,17.902,18.003,650492,0
2007-10-09,18.102,18.245,17.929,17.988,1079646,0
2007-10-10,18.216,18.216,17.931,18,752248,0
2007-10-11,18,18.086,17.935,18.024,754089,0
2007-10-12,18.054,18.33,18.054,18.219,972048,0
2007-10-15,18.347,18.57,18.13,18.281,615444,0
2007-10-16,18.361,18.361,18.171,18.233,464811,0
2007-10-17,18.31,18.339,18.148,18.227,759623,0
2007-10-18,18.119,18.38,18.054,18.184,336618,0
2007-10-19,18.119,18.181,17.885,18.04,1061813,0
2007-10-22,17.859,18.097,17.587,18.021,850927,0
2007-10-23,18.361,18.459,17.808,18.051,1150964,0
2007-10-24,18.134,18.134,17.808,18.021,1602245,0
2007-10-25,18.024,18.029,17.864,18.021,619751,0
2007-10-26,18.021,18.054,17.801,17.981,1287451,0
2007-10-29,18.119,18.164,17.881,18.083,668938,0
2007-10-30,18.086,18.151,17.925,18.083,1160798,0
2007-10-31,17.76,17.941,17.5,17.941,2633631,0
2007-11-01,17.938,18.1,17.692,17.842,653254,0
2007-11-02,17.581,17.808,17.248,17.537,1216443,0
2007-11-05,17.44,17.563,17.308,17.446,786676,0
2007-11-06,17.377,17.533,17.369,17.473,423004,0
2007-11-07,17.411,17.54,17.306,17.434,529678,0
2007-11-08,17.366,17.537,17.241,17.308,645584,0
2007-11-09,17.17,17.362,16.834,17.079,943866,0
2007-11-12,16.908,17.079,16.871,16.919,436531,0
2007-11-13,17.03,17.079,16.66,16.85,973582,0
2007-11-14,17.061,17.061,16.664,16.711,770081,0
2007-11-15,16.603,16.798,16.44,16.555,871828,0
2007-11-16,16.433,16.68,16.433,16.587,585015,0
2007-11-19,16.466,16.594,16.44,16.523,1483435,0
2007-11-20,16.557,16.611,16.383,16.459,704295,0
2007-11-21,16.322,16.352,15.047,16.234,2951199,0
2007-11-23,16.14,16.505,16.14,16.505,289282,0
2007-11-26,16.35,16.594,16.34,16.532,788209,0
2007-11-27,16.466,16.512,16.298,16.47,755636,0
2007-11-28,16.393,16.491,16.352,16.488,825105,0
2007-11-29,16.575,16.656,16.453,16.639,680930,0
2007-11-30,16.643,17.032,16.481,17.01,718740,0
2007-12-03,17.045,17.079,16.834,16.908,399028,0
2007-12-04,16.798,16.86,16.653,16.776,617285,0
2007-12-05,16.734,16.831,16.708,16.798,405179,0
2007-12-06,16.732,16.811,16.624,16.687,317256,0
2007-12-07,16.555,16.886,16.555,16.769,453158,0
2007-12-10,16.97,17.061,16.645,16.734,365363,0
2007-12-11,16.687,16.818,16.54,16.564,617603,0
2007-12-12,16.575,16.764,16.372,16.404,1236487,0
2007-12-13,16.267,16.433,16.226,16.346,749481,0
2007-12-14,16.298,16.35,16.184,16.32,452822,0
2007-12-17,16.409,16.409,16.157,16.245,2394465,0
2007-12-18,16.409,16.409,16.061,16.167,716895,0
2007-12-19,16.14,16.237,16.001,16.131,669550,0
2007-12-20,16.115,16.157,15.874,15.993,797744,0
2007-12-21,15.962,16.389,15.874,16.329,942692,0
2007-12-24,16.281,16.742,16.237,16.738,463581,0
2007-12-26,16.721,17.057,16.557,17.038,580094,0
2007-12-27,16.965,16.996,16.639,16.938,788209,0
2007-12-28,16.928,17.189,16.708,16.914,757733,0
2007-12-31,16.867,16.914,16.656,16.914,6268956,0
2008-01-02,16.965,17.057,16.756,16.76,379345,0
2008-01-03,16.667,16.914,16.667,16.853,405627,0
2008-01-04,16.882,16.882,16.376,16.483,817936,0
2008-01-07,16.389,16.568,16.32,16.519,621078,0
2008-01-08,16.59,16.863,16.56,16.59,609294,0
2008-01-09,16.66,16.66,16.274,16.433,482746,0
2008-01-10,16.526,16.571,16.311,16.416,465730,0
2008-01-11,16.35,16.456,16.281,16.393,461750,0
2008-01-14,16.427,16.459,16.314,16.35,562262,0
2008-01-15,16.267,16.326,16.16,16.255,724828,0
2008-01-16,16.239,16.245,15.923,16.167,832158,0
2008-01-17,16.311,16.35,16.04,16.135,648056,0
2008-01-18,16.16,16.366,15.906,16.016,804812,0
2008-01-22,15.695,15.863,15.341,15.783,1305769,0
2008-01-23,15.533,15.746,15.404,15.715,1215788,0
2008-01-24,15.688,15.917,15.647,15.855,858885,0
2008-01-25,15.923,16.037,15.793,15.886,765775,0
2008-01-28,16.014,16.058,15.827,15.946,584522,0
2008-01-29,15.928,16.264,15.896,16.135,646339,0
2008-01-30,16.163,16.427,16.061,16.427,838910,0
2008-01-31,16.21,16.279,15.951,16.203,783016,0
2008-02-01,16.32,16.32,16.058,16.196,970782,0
2008-02-04,16.261,16.579,16.196,16.579,673179,0
2008-02-05,16.547,16.643,16.376,16.512,637285,0
2008-02-06,16.519,16.568,16.099,16.171,582240,0
2008-02-07,16.04,16.298,15.954,16.196,533044,0
2008-02-08,16.217,16.505,16.177,16.456,455992,0
2008-02-11,16.62,16.656,16.505,16.587,959679,0
2008-02-12,16.594,16.687,16.346,16.481,730339,0
2008-02-13,16.643,16.75,16.34,16.359,599335,0
2008-02-14,16.702,16.717,15.866,15.949,960836,0
2008-02-15,16.102,16.102,15.557,15.557,2067500,0
2008-02-19,15.569,16.026,15.27,15.308,1685806,0
2008-02-20,15.288,15.41,15.016,15.367,2345725,0
2008-02-21,15.489,15.533,15.209,15.308,1164260,0
2008-02-22,15.308,15.367,15.159,15.318,928065,0
2008-02-25,15.435,15.527,15.218,15.448,2329781,0
2008-02-26,15.465,15.688,15.424,15.607,1426408,0
2008-02-27,15.607,15.616,15.397,15.451,550965,0
2008-02-28,15.404,15.764,15.404,15.705,876682,0
2008-02-29,15.852,15.852,15.477,15.533,716282,0
2008-03-03,15.572,15.572,15.301,15.301,676008,0
2008-03-04,15.288,15.472,15.114,15.221,718340,0
2008-03-05,15.286,15.389,15.172,15.267,1414725,0
2008-03-06,15.198,15.341,15.093,15.209,725190,0
2008-03-07,15.114,15.221,15.078,15.157,963754,0
2008-03-10,14.963,15.228,14.906,14.95,757825,0
2008-03-11,15.058,15.058,14.852,14.949,889664,0
2008-03-12,14.929,15.131,14.879,15.052,796515,0
2008-03-13,14.921,15.135,14.921,15.062,1389367,0
2008-03-14,15.019,15.123,14.443,14.654,2392022,0
2008-03-17,14.558,14.775,14.302,14.393,909242,0
2008-03-18,14.96,15.019,14.399,14.966,1282172,0
2008-03-19,14.966,15.139,14.458,14.524,3759847,0
2008-03-20,14.52,14.599,14.306,14.356,771026,0
2008-03-24,14.29,14.81,14.29,14.423,14967621,0
2008-03-25,14.348,15.144,14.348,15.144,2630678,0
2008-03-26,15.183,15.708,15.179,15.616,1456367,0
2008-03-27,15.733,15.818,15.583,15.609,917547,0
2008-03-28,15.587,15.736,15.475,15.508,714918,0
2008-03-31,15.414,15.521,15.348,15.465,839008,0
2008-04-01,15.533,15.612,15.451,15.595,814625,0
2008-04-02,15.595,15.903,15.503,15.809,895725,0
2008-04-03,15.715,15.754,15.6,15.661,760982,0
2008-04-04,15.804,15.883,15.669,15.787,681549,0
2008-04-07,15.883,16.112,15.86,15.962,661126,0
2008-04-08,15.682,16.054,15.682,15.94,633913,0
2008-04-09,16.016,16.037,15.76,15.843,614572,0
2008-04-10,15.881,15.893,15.541,15.557,832827,0
2008-04-11,15.483,15.557,15.397,15.435,580759,0
2008-04-14,15.524,15.607,15.439,15.486,538186,0
2008-04-15,15.708,15.826,15.475,15.497,706920,0
2008-04-16,15.661,15.987,15.661,15.92,1549678,0
2008-04-17,15.906,16.016,15.826,15.978,669486,0
2008-04-18,16.184,16.333,16.023,16.281,1042929,0
2008-04-21,16.287,16.577,16.287,16.396,584972,0
2008-04-22,16.291,16.537,16.291,16.329,699038,0
2008-04-23,16.322,16.419,16.226,16.279,536465,0
2008-04-24,16.359,16.389,15.881,15.949,910058,0
2008-04-25,16.137,16.137,15.86,15.923,625672,0
2008-04-28,16.044,16.181,15.91,15.967,631211,0
2008-04-29,16.174,16.174,15.91,15.954,453269,0
2008-04-30,16.486,16.486,15.708,15.708,867678,0
2008-05-01,15.37,15.418,15.056,15.218,1145980,0
2008-05-02,15.278,15.428,15.209,15.325,1162245,0
2008-05-05,15.254,15.962,15.254,15.461,1110545,0
2008-05-06,15.494,15.497,15.331,15.412,925367,0
2008-05-07,15.09,15.353,15.078,15.288,12262626,0
2008-05-08,15.218,15.364,15.131,15.209,2216960,0
2008-05-09,15.179,15.209,15.078,15.209,1451264,0
2008-05-12,15.288,15.288,15.111,15.17,1342411,0
2008-05-13,15.084,15.144,15.006,15.108,1156933,0
2008-05-14,15.157,15.221,15.111,15.154,1190374,0
2008-05-15,15.288,15.288,15.028,15.163,1541129,0
2008-05-16,15.286,15.333,15.131,15.288,1424729,0
2008-05-19,15.281,15.414,15.216,15.328,1004261,0
2008-05-20,15.331,15.533,15.216,15.455,1089473,0
2008-05-21,15.53,15.583,15.451,15.499,1576245,0
2008-05-22,15.472,15.645,15.191,15.221,1177986,0
2008-05-23,15.228,15.3,15.123,15.254,1097478,0
2008-05-27,15.246,15.357,15.004,15.102,1041285,0
2008-05-28,15.104,15.223,14.98,15.183,857507,0
2008-05-29,15.154,15.572,15.047,15.489,1513690,0
2008-05-30,15.719,15.97,15.669,15.893,1598504,0
2008-06-02,16.01,16.126,15.791,16.01,906911,0
2008-06-03,16.115,16.177,15.86,15.86,896272,0
2008-06-04,15.877,15.928,15.715,15.715,813370,0
2008-06-05,15.695,15.915,15.647,15.881,879414,0
2008-06-06,16.054,16.054,15.705,15.806,724647,0
2008-06-09,15.903,15.94,15.746,15.822,374445,0
2008-06-10,15.868,15.881,15.65,15.806,775250,0
2008-06-11,15.809,15.809,15.616,15.721,663266,0
2008-06-12,15.729,15.729,15.451,15.472,577584,0
2008-06-13,15.503,15.6,15.458,15.546,392278,0
2008-06-16,15.557,15.705,15.48,15.702,435804,0
2008-06-17,15.702,15.872,15.688,15.743,584147,0
2008-06-18,15.764,15.809,15.424,15.497,657109,0
2008-06-19,15.48,15.572,15.3,15.36,395192,0
2008-06-20,15.308,15.418,15.301,15.418,449661,0
2008-06-23,15.41,15.612,15.41,15.612,522405,0
2008-06-24,15.508,15.544,15.367,15.367,493306,0
2008-06-25,15.448,15.448,15.316,15.387,453469,0
2008-06-26,15.376,15.446,14.966,14.97,788709,0
2008-06-27,14.824,14.906,14.647,14.733,706099,0
2008-06-30,14.778,14.81,14.488,14.675,826921,0
2008-07-01,14.542,14.62,14.393,14.558,759929,0
2008-07-02,14.688,15.228,14.65,15.047,1079522,0
2008-07-03,15.123,15.179,14.729,14.954,443247,0
2008-07-07,14.97,15.108,14.845,15.006,1137552,0
2008-07-08,14.963,15.261,14.74,15.177,1283758,0
2008-07-09,15.216,15.451,15.15,15.213,967633,0
2008-07-10,15.187,15.546,15.071,15.51,768488,0
2008-07-11,15.288,15.53,15.093,15.267,1134759,0
2008-07-14,15.292,15.353,15.052,15.118,1304755,0
2008-07-15,15.012,15.102,14.609,14.696,1417125,0
2008-07-16,14.636,14.696,14.32,14.564,908269,0
2008-07-17,14.54,14.885,13.337,14.174,4731230,0
2008-07-18,14.784,15.223,14.232,14.892,1596537,0
2008-07-21,14.911,15.451,14.911,15.432,1143207,0
2008-07-22,15.465,15.597,15.257,15.48,1038242,0
2008-07-23,15.483,15.524,15.135,15.148,657129,0
2008-07-24,15.127,15.15,14.636,14.74,790459,0
2008-07-25,14.911,14.921,14.513,14.551,883554,0
2008-07-28,14.999,15.012,14.575,14.999,894711,0
2008-07-29,15.004,15.004,14.752,14.97,1341930,0
2008-07-30,15.004,15.267,14.876,15.238,983503,0
2008-07-31,15.074,15.104,14.87,14.985,732486,0
2008-08-01,14.932,15.216,14.874,15.058,718170,0
2008-08-04,14.993,15.226,14.585,14.679,931676,0
2008-08-05,14.411,14.668,14.362,14.551,1043853,0
2008-08-06,14.331,14.831,14.329,14.675,648827,0
2008-08-07,15.593,15.593,14.668,14.8,1568362,0
2008-08-08,14.675,14.879,14.558,14.758,909891,0
2008-08-11,14.782,14.874,14.585,14.636,1006975,0
2008-08-12,14.72,14.764,14.582,14.639,569956,0
2008-08-13,14.848,14.929,14.551,14.764,637232,0
2008-08-14,14.932,14.932,14.69,14.824,533360,0
2008-08-15,14.831,14.879,14.708,14.843,617430,0
2008-08-18,14.8,14.932,14.747,14.772,581967,0
2008-08-19,14.82,14.904,14.599,14.724,811835,0
2008-08-20,14.758,15.121,14.654,15.104,856936,0
2008-08-21,15.108,15.223,14.963,15.123,534536,0
2008-08-22,15.157,15.223,15.047,15.067,558024,0
2008-08-25,15.019,15.148,14.932,15.004,562988,0
2008-08-26,14.996,15.102,14.883,14.932,583271,0
2008-08-27,14.95,15.231,14.898,15.228,765403,0
2008-08-28,15.446,15.533,15.191,15.443,887609,0
2008-08-29,15.576,15.576,15.36,15.499,450515,0
2008-09-02,15.455,15.678,15.421,15.603,1247519,0
2008-09-03,15.634,15.733,15.446,15.494,2111320,0
2008-09-04,15.472,15.612,15.093,15.243,829842,0
2008-09-05,15.144,15.257,14.784,15.202,959063,0
2008-09-08,15.226,15.483,14.895,14.993,835603,0
2008-09-09,14.917,14.917,14.149,14.21,872971,0
2008-09-10,14.216,14.574,13.877,14.067,1611798,0
2008-09-11,13.912,14.048,13.509,13.939,1555055,0
2008-09-12,13.936,14.607,13.888,14.315,1545193,0
2008-09-15,14.186,14.186,13.328,13.413,1249791,0
2008-09-16,13.127,13.234,12.348,13.127,3014665,0
2008-09-17,13.016,13.02,11.606,11.866,2906251,0
2008-09-18,12.315,12.851,11.736,12.458,3723380,0
2008-09-19,12.848,14.371,12.749,13.857,2491176,0
2008-09-22,13.857,13.972,13.493,13.587,1103075,0
2008-09-23,13.526,13.532,13.013,13.074,1092428,0
2008-09-24,13.256,13.386,13.062,13.237,1087550,0
2008-09-25,13.176,13.873,13.176,13.87,1272507,0
2008-09-26,13.359,13.61,13.078,13.516,948997,0
2008-09-29,13.113,13.335,12.361,12.769,2285055,0
2008-09-30,13.154,13.154,12.622,12.888,1188094,0
2008-10-01,12.859,13.209,12.433,13.179,857888,0
2008-10-02,13.165,13.79,12.497,12.497,881635,0
2008-10-03,12.629,13.123,12.036,12.053,1116019,0
2008-10-06,11.905,11.905,10.16,10.684,3199432,0
2008-10-07,10.815,11.512,9.4961,9.619,2762440,0
2008-10-08,9.0828,10.144,7.5631,9.828,7640545,0
2008-10-09,10.15,10.812,9.2014,9.678,4370872,0
2008-10-10,9.2014,9.645,8.1318,9.3056,4262420,0
2008-10-13,9.791,11.603,9.3056,11.44,3200554,0
2008-10-14,12.15,13.013,11.65,12.329,3297420,0
2008-10-15,11.782,12.212,11.115,11.209,2061153,0
2008-10-16,11.318,11.503,10.684,11.345,1894160,0
2008-10-17,11.396,12.361,11.321,11.837,2302291,0
2008-10-20,12.125,12.987,12.008,12.906,2081409,0
2008-10-21,12.82,13.058,12.361,12.756,1314570,0
2008-10-22,12.523,12.687,12.13,12.514,1761305,0
2008-10-23,12.329,12.771,11.717,12.299,1441290,0
2008-10-24,11.228,12.253,10.806,12.159,1254396,0
2008-10-27,12.04,12.601,11.71,12.016,1205060,0
2008-10-28,12.19,12.495,11.646,12.417,1185226,0
2008-10-29,12.417,13.304,12.417,12.869,1836098,0
2008-10-30,13.506,13.506,12.884,13.11,2186501,0
2008-10-31,12.579,13.176,12.453,13.013,1929738,0
2008-11-03,13.074,13.432,12.841,13.089,1646975,0
2008-11-04,13.337,13.685,13.095,13.32,1441598,0
2008-11-05,13.285,13.288,12.88,13.11,1131930,0
2008-11-06,12.403,13.227,12.312,12.391,1485592,0
2008-11-07,12.302,13.565,12.302,12.805,2043427,0
2008-11-10,12.914,13.013,12.692,12.785,2172518,0
2008-11-11,12.687,12.734,12.064,12.088,3278198,0
2008-11-12,12.076,12.136,11.169,11.187,1799840,0
2008-11-13,11.469,11.48,9.955,11.079,3358313,0
2008-11-14,11.093,11.828,10.763,11.288,1365059,0
2008-11-17,11.318,11.643,10.761,10.8,1484201,0
2008-11-18,10.67,10.89,10.319,10.719,1009313,0
2008-11-19,10.73,10.73,9.791,9.871,1459396,0
2008-11-20,9.55,9.613,8.4579,8.6377,3146105,0
2008-11-21,8.8486,9.1416,7.9709,8.4615,4906386,0
2008-11-24,8.7673,9.976,8.685,9.741,2789429,0
2008-11-25,10.076,10.246,9.517,9.787,2232128,0
2008-11-26,9.567,10.8,9.502,10.684,2250962,0
2008-11-28,10.739,11.139,10.642,11.122,748888,0
2008-12-01,11.112,11.112,10.309,10.331,1527214,0
2008-12-02,10.429,10.815,10.343,10.476,2498322,0
2008-12-03,10.445,10.73,10.12,10.668,1878209,0
2008-12-04,10.505,10.702,10.035,10.273,1814872,0
2008-12-05,10.268,10.642,9.613,10.535,2610515,0
2008-12-08,10.962,11.158,10.719,11.046,1528321,0
2008-12-09,11.125,11.67,10.432,10.572,2541861,0
2008-12-10,10.665,11.267,10.58,10.815,2105674,0
2008-12-11,10.73,11.278,10.728,11.043,3873951,0
2008-12-12,10.856,11.042,10.624,10.93,1851751,0
2008-12-15,10.957,11.267,10.81,11.239,3016864,0
2008-12-16,11.239,11.486,11.061,11.406,1817076,0
2008-12-17,11.173,11.703,11.169,11.56,1485475,0
2008-12-18,11.748,11.812,11.038,11.194,1683791,0
2008-12-19,11.184,11.399,10.624,10.754,1914910,0
2008-12-22,10.739,10.78,10.41,10.476,1782574,0
2008-12-23,10.613,10.73,10.38,10.41,1505099,0
2008-12-24,10.619,10.619,10.088,10.25,1004667,0
2008-12-26,10.279,10.501,10.019,10.481,1057318,0
2008-12-29,10.38,10.602,10.306,10.338,1833423,0
2008-12-30,10.484,10.587,10.276,10.572,2081921,0
2008-12-31,10.438,11.417,10.438,11.281,1784142,0
2009-01-02,11.173,12.256,11.173,12.061,1534263,0
2009-01-05,11.854,12.848,11.854,12.423,2565403,0
2009-01-06,12.697,12.841,12.443,12.68,2381690,0
2009-01-07,12.608,12.826,12.403,12.531,1908124,0
2009-01-08,12.523,12.665,12.212,12.629,1496797,0
2009-01-09,12.796,12.796,12.443,12.477,1357759,0
2009-01-12,12.443,12.445,11.917,11.954,1422935,0
2009-01-13,11.958,12.429,11.958,12.423,1716043,0
2009-01-14,12.426,12.594,12.056,12.504,1567416,0
2009-01-15,12.501,12.605,11.837,12.164,2000590,0
2009-01-16,12.371,12.485,12.08,12.29,934749,0
2009-01-20,12.309,12.361,11.822,11.858,1411198,0
2009-01-21,11.874,12.364,11.874,12.361,1532956,0
2009-01-22,12.299,12.573,12.15,12.276,1856878,0
2009-01-23,12.194,12.716,12.15,12.54,1314844,0
2009-01-26,12.477,13.006,12.477,12.815,1280389,0
2009-01-27,12.994,13.027,12.559,12.632,1962764,0
2009-01-28,13.087,13.144,12.716,12.811,2517002,0
2009-01-29,12.717,12.92,12.717,12.796,1387530,0
2009-01-30,12.637,12.684,12.104,12.296,1728003,0
2009-02-02,12.294,12.306,11.889,11.943,1737922,0
2009-02-03,12.027,12.237,11.339,11.437,3956713,0
2009-02-04,11.545,11.934,11.499,11.801,2631692,0
2009-02-05,11.954,12.315,11.779,12.198,1898389,0
2009-02-06,12.306,12.477,12.208,12.395,1535144,0
2009-02-09,12.453,12.637,12.287,12.443,1501746,0
2009-02-10,12.669,12.669,12.212,12.368,1702284,0
2009-02-11,12.501,12.553,12.132,12.253,1242414,0
2009-02-12,12.072,13.013,12.072,12.987,2686823,0
2009-02-13,13.011,13.333,12.894,12.999,2115947,0
2009-02-17,12.764,13.248,12.764,12.913,1648731,0
2009-02-18,13.067,13.067,12.534,12.687,1753410,0
2009-02-19,12.929,13.058,12.364,12.544,1839423,0
2009-02-20,12.38,12.45,11.71,12.112,1940368,0
2009-02-23,12.208,12.224,11.41,11.452,1715298,0
2009-02-24,11.51,12.061,11.137,11.927,2054085,0
2009-02-25,11.845,12.374,11.699,12.212,1543961,0
2009-02-26,12.395,12.815,12.247,12.385,1188894,0
2009-02-27,12.299,12.839,12.168,12.537,1592853,0
2009-03-02,12.329,12.397,11.878,12.171,1758811,0
2009-03-03,12.178,12.178,11.499,11.713,2005996,0
2009-03-04,11.984,12.433,11.748,12.077,1892675,0
2009-03-05,11.958,12.001,11.437,11.503,1901195,0
2009-03-06,11.458,11.861,11.061,11.452,2645113,0
2009-03-09,11.313,11.797,11.307,11.484,3169162,0
2009-03-10,11.525,12.143,11.484,11.905,1578796,0
2009-03-11,11.958,12.256,11.63,12.104,1656166,0
2009-03-12,12.204,12.501,11.984,12.329,1860770,0
2009-03-13,12.507,12.764,12.204,12.321,2168270,0
2009-03-16,12.453,12.753,12.253,12.285,1977992,0
2009-03-17,11.841,11.841,11.591,11.706,11707625,0
2009-03-18,11.696,11.841,11.696,11.826,3923750,0
2009-03-19,11.85,11.971,11.772,11.858,3245795,0
2009-03-20,11.902,11.971,11.717,11.775,1856440,0
2009-03-23,11.971,12.036,11.841,12.03,3198534,0
2009-03-24,11.966,12.194,11.905,12.004,2707193,0
2009-03-25,12.036,12.309,11.902,12.29,2491951,0
2009-03-26,12.417,12.417,12.053,12.155,1749385,0
2009-03-27,12.101,12.198,11.95,12.016,1060872,0
2009-03-30,11.95,11.958,11.633,11.936,1618299,0
2009-03-31,12.109,12.188,11.828,11.958,2265289,0
2009-04-01,11.793,12.324,11.793,12.287,2286001,0
2009-04-02,12.511,12.636,12.306,12.417,2570369,0
2009-04-03,12.45,12.745,12.324,12.523,1484374,0
2009-04-06,12.399,12.399,12.151,12.319,1800386,0
2009-04-07,12.208,12.29,12.077,12.171,1265010,0
2009-04-08,12.121,12.321,12.04,12.294,1516457,0
2009-04-09,12.725,13.078,12.443,12.801,3313158,0
2009-04-13,12.637,13.256,12.637,12.944,2261273,0
2009-04-14,12.848,13.103,12.817,12.999,2008866,0
2009-04-15,12.913,13.154,12.826,13.016,1173635,0
2009-04-16,13.08,13.206,12.811,13.095,2260177,0
2009-04-17,13.11,13.258,12.963,13.232,1526756,0
2009-04-20,13.197,13.197,12.805,12.877,1050863,0
2009-04-21,12.817,12.991,12.72,12.933,1253879,0
2009-04-22,12.948,13.084,12.805,12.892,1168708,0
2009-04-23,13.024,13.256,12.96,13.184,1526409,0
2009-04-24,13.292,13.479,13.158,13.429,1023779,0
2009-04-27,13.265,13.908,13.184,13.776,2296901,0
2009-04-28,13.744,13.988,13.741,13.891,1632893,0
2009-04-29,13.873,14.194,13.873,14.123,2451718,0
2009-04-30,14.251,14.251,13.744,13.773,2481683,0
2009-05-01,13.509,13.762,13.292,13.617,1229046,0
2009-05-04,13.552,13.676,13.3,13.379,1858887,0
2009-05-05,13.383,13.479,12.948,13.317,2408899,0
2009-05-06,13.516,13.565,13.176,13.565,2126759,0
2009-05-07,13.915,14.121,13.499,13.67,2332622,0
2009-05-08,13.701,14.28,13.701,14.154,1894018,0
2009-05-11,14.015,14.199,13.939,14.101,1062990,0
2009-05-12,14.271,14.291,13.825,14.09,1253473,0
2009-05-13,13.965,13.984,13.496,13.67,1379575,0
2009-05-14,13.61,13.614,13.179,13.411,1701539,0
2009-05-15,13.468,13.799,13.452,13.548,1590207,0
2009-05-18,13.773,14.062,13.691,13.857,1174650,0
2009-05-19,13.866,14.067,13.711,13.96,931364,0
2009-05-20,14.083,14.415,14.043,14.257,2113433,0
2009-05-21,14.162,14.235,13.895,14.104,1127161,0
2009-05-22,14.131,14.203,13.952,14.002,615147,0
2009-05-26,13.984,14.226,13.908,14.097,1189159,0
2009-05-27,14.092,14.232,13.928,13.996,944212,0
2009-05-28,14.07,14.311,13.98,14.232,1129889,0
2009-05-29,14.396,14.418,14.222,14.402,946633,0
2009-06-01,14.486,14.657,14.356,14.531,1703027,0
2009-06-02,14.51,14.529,14.379,14.439,1118218,0
2009-06-03,14.422,14.453,14.021,14.302,1320780,0
2009-06-04,14.808,14.808,14.268,14.458,899898,0
2009-06-05,14.578,14.636,14.393,14.483,944195,0
2009-06-08,14.531,14.531,14.227,14.455,842440,0
2009-06-09,14.455,14.635,14.159,14.216,1051038,0
2009-06-10,14.388,14.388,13.932,14.154,872870,0
2009-06-11,14.131,14.446,13.999,14.331,1404190,0
2009-06-12,14.32,14.453,14.199,14.382,879869,0
2009-06-15,14.341,14.341,14.182,14.306,1245060,0
2009-06-16,14.331,14.427,13.838,14.017,1190900,0
2009-06-17,13.997,14.111,13.461,13.67,1847737,0
2009-06-18,13.632,13.854,13.605,13.711,898637,0
2009-06-19,13.838,13.891,13.707,13.707,816026,0
2009-06-22,13.312,13.447,13.016,13.179,1785724,0
2009-06-23,13.206,13.396,13.048,13.258,1133050,0
2009-06-24,13.4,13.66,13.307,13.328,1471117,0
2009-06-25,13.337,13.747,13.288,13.617,945970,0
2009-06-26,13.516,13.783,13.499,13.546,955727,0
2009-06-29,13.667,13.776,13.607,13.726,797398,0
2009-06-30,13.701,13.908,13.622,13.842,942961,0
2009-07-01,13.908,14.111,13.891,14.017,1160206,0
2009-07-02,13.956,14.194,13.895,13.906,987705,0
2009-07-06,13.854,13.988,13.825,13.976,772806,0
2009-07-07,13.984,13.984,13.838,13.956,1149786,0
2009-07-08,13.912,14.306,13.912,14.182,2608522,0
2009-07-09,14.299,14.396,14.235,14.261,708857,0
2009-07-10,14.186,14.431,14.159,14.411,958647,0
2009-07-13,14.423,14.561,14.248,14.51,918779,0
2009-07-14,14.516,14.654,14.455,14.65,1231055,0
2009-07-15,14.837,15.123,14.8,14.863,1866369,0
2009-07-16,14.84,15.168,14.791,15.127,1029367,0
2009-07-17,15.15,15.428,15.06,15.226,1056895,0
2009-07-20,15.392,15.546,15.288,15.461,1984727,0
2009-07-21,15.48,15.569,15.25,15.288,1045323,0
2009-07-22,15.209,15.517,15.209,15.465,2256407,0
2009-07-23,15.472,15.834,15.472,15.751,2191133,0
2009-07-24,15.76,16.096,15.712,15.94,1481725,0
2009-07-27,16.037,16.372,15.94,16.15,2113102,0
2009-07-28,16.118,16.135,15.843,15.91,1125742,0
2009-07-29,15.811,15.899,15.499,15.695,1105659,0
2009-07-30,15.896,16.023,15.705,15.915,1412865,0
2009-07-31,15.612,15.822,15.472,15.733,1311102,0
2009-08-03,15.657,15.809,15.513,15.702,1561564,0
2009-08-04,15.688,15.688,15.418,15.597,1128165,0
2009-08-05,15.631,15.631,15.25,15.475,860704,0
2009-08-06,15.587,15.597,14.999,15.367,1269320,0
2009-08-07,15.451,15.53,15.135,15.424,847295,0
2009-08-10,15.448,15.59,15.328,15.353,721646,0
2009-08-11,15.389,15.451,15.111,15.205,884019,0
2009-08-12,15.264,15.508,15.06,15.406,784669,0
2009-08-13,15.544,15.583,15.09,15.209,691185,0
2009-08-14,15.295,15.418,14.87,15.087,942275,0
2009-08-17,14.906,14.963,14.724,14.8,790269,0
2009-08-18,14.935,15.139,14.817,15.042,1173531,0
2009-08-19,14.973,15.058,14.824,14.98,711466,0
2009-08-20,15.09,15.231,14.98,15.198,780424,0
2009-08-21,15.246,15.387,15.159,15.353,727735,0
2009-08-24,15.41,15.583,15.357,15.499,741075,0
2009-08-25,15.587,15.587,15.312,15.406,643507,0
2009-08-26,15.446,15.451,15.163,15.243,704337,0
2009-08-27,15.157,15.455,14.999,15.432,838722,0
2009-08-28,15.451,15.612,15.308,15.37,1242850,0
2009-08-31,15.281,15.569,15.221,15.432,1204742,0
2009-09-01,15.367,15.583,15.301,15.477,1082403,0
2009-09-02,15.521,15.58,15.328,15.36,713911,0
2009-09-03,15.383,15.663,15.383,15.607,677499,0
2009-09-04,15.653,15.674,15.541,15.6,586291,0
2009-09-08,15.705,15.705,15.517,15.543,1367180,0
2009-09-09,15.111,15.191,15.104,15.179,10369584,0
2009-09-10,15.223,15.367,15.123,15.341,3470730,0
2009-09-11,15.4,15.517,15.308,15.499,1835460,0
2009-09-14,15.418,15.517,15.374,15.497,1249367,0
2009-09-15,15.497,15.533,15.357,15.508,1266085,0
2009-09-16,15.557,15.678,15.412,15.661,1478578,0
2009-09-17,15.657,15.678,15.51,15.51,1483312,0
2009-09-18,15.51,15.572,15.135,15.572,4125404,0
2009-09-21,15.494,15.811,15.397,15.791,2474553,0
2009-09-22,15.616,15.818,15.607,15.715,1242760,0
2009-09-23,15.729,15.764,15.544,15.544,1306746,0
2009-09-24,15.612,15.612,15.243,15.387,1267291,0
2009-09-25,15.387,15.521,15.348,15.36,990799,0
2009-09-28,15.418,15.483,15.304,15.404,844952,0
2009-09-29,15.458,15.465,15.288,15.316,1213624,0
2009-09-30,15.418,15.418,15.038,15.058,2096264,0
2009-10-01,15.102,15.102,14.883,14.883,1798808,0
2009-10-02,14.784,15.093,14.784,15.05,1379865,0
2009-10-05,15.127,15.322,15.042,15.231,1001199,0
2009-10-06,15.35,15.576,15.3,15.543,1669660,0
2009-10-07,15.461,15.58,15.461,15.51,883074,0
2009-10-08,15.612,15.612,15.508,15.593,936148,0
2009-10-09,15.623,15.729,15.546,15.695,586155,0
2009-10-12,15.721,15.855,15.685,15.787,664393,0
2009-10-13,15.809,15.868,15.653,15.822,700641,0
2009-10-14,15.903,15.954,15.712,15.843,1168370,0
2009-10-15,15.733,15.874,15.729,15.76,982967,0
2009-10-16,15.78,15.931,15.678,15.773,1243292,0
2009-10-19,15.801,16.15,15.791,16.033,1360417,0
2009-10-20,16.089,16.177,16.007,16.089,999827,0
2009-10-21,16.075,16.433,16.075,16.213,1351437,0
2009-10-22,16.184,16.512,16.135,16.478,1370571,0
2009-10-23,16.54,16.653,16.305,16.352,1277424,0
2009-10-26,16.43,16.534,16.062,16.15,1304246,0
2009-10-27,16.123,16.21,15.896,16.181,1156389,0
2009-10-28,16.037,16.163,15.688,15.76,1310437,0
2009-10-29,15.839,16.16,15.801,16.106,1388474,0
2009-10-30,15.764,15.874,15.331,15.557,1510499,0
2009-11-02,15.569,15.76,15.312,15.48,1341667,0
2009-11-03,15.451,15.688,15.418,15.628,1118386,0
2009-11-04,15.839,15.915,15.678,15.692,1182416,0
2009-11-05,15.94,16.051,15.612,15.852,1068494,0
2009-11-06,15.776,15.966,15.776,15.923,588910,0
2009-11-09,15.987,16.234,15.942,16.137,1200813,0
2009-11-10,16.135,16.181,16.014,16.126,937435,0
2009-11-11,16.187,16.261,15.991,16.061,999184,0
2009-11-12,15.993,16.078,15.843,16.054,837219,0
2009-11-13,16.096,16.27,16.054,16.199,918904,0
2009-11-16,16.386,16.555,16.311,16.342,1256367,0
2009-11-17,16.386,16.386,16.222,16.34,948730,0
2009-11-18,16.404,16.421,16.191,16.287,680385,0
2009-11-19,16.261,16.291,16.102,16.255,766664,0
2009-11-20,16.217,16.274,16.075,16.267,983037,0
2009-11-23,16.547,16.547,16.21,16.264,950410,0
2009-11-24,16.294,16.34,16.014,16.294,871267,0
2009-11-25,16.258,16.575,16.25,16.473,680175,0
2009-11-27,16.243,16.634,16.213,16.547,418333,0
2009-11-30,16.528,16.634,16.386,16.459,558475,0
2009-12-01,16.667,16.667,16.462,16.54,809259,0
2009-12-02,16.494,16.555,16.314,16.473,981786,0
2009-12-03,16.459,16.54,16.376,16.404,688834,0
2009-12-04,16.473,16.59,16.305,16.404,692616,0
2009-12-07,16.732,16.732,16.412,16.512,874383,0
2009-12-08,16.486,16.59,16.436,16.59,741656,0
2009-12-09,16.645,16.645,16.519,16.639,837891,0
2009-12-10,16.756,16.914,16.611,16.877,842325,0
2009-12-11,16.882,16.914,16.766,16.867,941219,0
2009-12-14,16.914,17.07,16.811,16.846,1249911,0
2009-12-15,16.834,16.914,16.753,16.837,1277765,0
2009-12-16,16.889,16.911,16.772,16.808,1808760,0
2009-12-17,16.726,16.999,16.694,16.919,1771119,0
2009-12-18,16.925,16.986,16.616,16.616,2069207,0
2009-12-21,16.698,16.97,16.698,16.911,976505,0
2009-12-22,16.993,16.993,16.822,16.914,1018899,0
2009-12-23,17.006,17.098,16.914,17.047,1229046,0
2009-12-24,17.134,17.297,17.11,17.225,616476,0
2009-12-28,17.234,17.362,17.193,17.225,716032,0
2009-12-29,17.241,17.283,17.093,17.251,739224,0
2009-12-30,17.271,17.271,17.126,17.225,458196,0
2009-12-31,17.275,17.327,17.175,17.193,478433,0
2010-01-04,17.356,17.645,17.356,17.567,1221294,0
2010-01-05,17.623,17.797,17.561,17.764,1221318,0
2010-01-06,17.793,17.877,17.699,17.753,1151254,0
2010-01-07,17.808,17.808,17.503,17.54,991736,0
2010-01-08,17.563,17.61,17.341,17.599,893703,0
2010-01-11,17.785,17.785,17.488,17.568,819915,0
2010-01-12,17.563,17.61,17.245,17.271,1067536,0
2010-01-13,17.306,17.401,17.015,17.366,1554563,0
2010-01-14,17.369,17.483,17.366,17.407,764078,0
2010-01-15,17.337,17.929,17.179,17.849,1591068,0
2010-01-19,18.032,18.213,17.974,18.208,1349784,0
2010-01-20,18.245,18.245,18.102,18.134,1298321,0
2010-01-21,18.216,18.245,17.811,17.819,1415991,0
2010-01-22,17.935,17.935,17.567,17.655,1282417,0
2010-01-25,17.568,17.985,17.567,17.934,1032365,0
2010-01-26,17.934,18.248,17.877,18.206,1072084,0
2010-01-27,18.578,18.578,17.62,17.801,1817647,0
2010-01-28,17.902,17.974,17.713,17.845,1163548,0
2010-01-29,17.689,17.806,17.126,17.269,1604334,0
2010-02-01,17.446,17.533,17.143,17.44,1120819,0
2010-02-02,17.438,17.495,17.271,17.455,898416,0
2010-02-03,17.411,17.418,17.245,17.302,877816,0
2010-02-04,17.283,17.283,16.818,16.996,1421471,0
2010-02-05,17.015,17.015,16.207,16.808,2867722,0
2010-02-08,16.875,17.114,16.818,16.871,877930,0
2010-02-09,16.982,17.189,16.856,17.084,993317,0
2010-02-10,17.322,17.322,16.867,16.867,838278,0
2010-02-11,16.75,17.17,16.54,17.126,1094154,0
2010-02-12,16.986,17.407,16.986,17.404,1316958,0
2010-02-16,17.594,17.76,17.554,17.68,1117858,0
2010-02-17,17.791,17.859,17.731,17.859,1269992,0
2010-02-18,17.776,17.938,17.76,17.849,779240,0
2010-02-19,17.827,17.871,17.76,17.811,838458,0
2010-02-22,17.874,17.89,17.728,17.859,595246,0
2010-02-23,17.834,17.963,17.634,17.791,822785,0
2010-02-24,17.742,17.89,17.724,17.76,619364,0
2010-02-25,17.59,17.856,17.587,17.856,635896,0
2010-02-26,17.953,18.051,17.776,18.024,448608,0
2010-03-01,18.115,18.396,18.115,18.38,1077324,0
2010-03-02,18.259,18.417,18.223,18.368,860773,0
2010-03-03,18.287,18.499,17.96,18.021,1568618,0
2010-03-04,18.076,18.158,17.89,18.154,701236,0
2010-03-05,18.216,18.35,18.181,18.213,701010,0
2010-03-08,18.194,18.396,18.083,18.191,833925,0
2010-03-09,18.201,18.316,18.1,18.237,835601,0
2010-03-10,18.287,18.372,18.151,18.31,1173375,0
2010-03-11,18.281,18.403,18.138,18.352,969594,0
2010-03-12,18.417,18.538,18.275,18.499,960241,0
2010-03-15,18.497,18.526,18.239,18.442,690141,0
2010-03-16,18.499,18.499,18.227,18.316,836806,0
2010-03-17,18.453,18.453,18.223,18.356,660487,0
2010-03-18,18.358,18.396,18.216,18.324,512914,0
2010-03-19,18.297,18.339,17.842,17.908,1735916,0
2010-03-22,17.842,18.115,17.692,18.04,776802,0
2010-03-23,17.985,18.151,17.918,18.102,603602,0
2010-03-24,18.07,18.131,17.934,18.097,496009,0
2010-03-25,18.164,18.216,18.044,18.056,957917,0
2010-03-26,18.014,18.219,17.993,18.07,1049406,0
2010-03-29,18.034,18.358,18.034,18.216,862903,0
2010-03-30,18.313,18.476,18.216,18.417,649860,0
2010-03-31,18.313,18.562,18.296,18.509,717925,0
2010-04-01,18.574,18.821,18.531,18.747,794227,0
2010-04-05,18.896,19.123,18.802,19.114,686118,0
2010-04-06,18.945,19.094,18.905,18.929,865108,0
2010-04-07,18.85,18.901,18.72,18.85,684463,0
2010-04-08,18.791,19.094,18.688,19,576215,0
2010-04-09,18.953,19.191,18.916,19.156,586334,0
2010-04-12,19.191,19.361,19.141,19.22,737691,0
2010-04-13,19.355,19.538,18.958,19.301,774220,0
2010-04-14,19.43,19.43,19.237,19.323,633638,0
2010-04-15,19.361,19.487,19.123,19.173,1243375,0
2010-04-16,19.13,19.191,18.899,19.106,819715,0
2010-04-19,18.968,19.166,18.968,19.101,928009,0
2010-04-20,19.213,19.426,19.134,19.382,818566,0
2010-04-21,19.437,19.46,19.293,19.391,431970,0
2010-04-22,19.308,19.388,19.275,19.363,720938,0
2010-04-23,19.43,19.516,19.337,19.436,600606,0
2010-04-26,19.536,19.536,19.373,19.426,842780,0
2010-04-27,19.391,19.436,19.13,19.13,1182529,0
2010-04-28,19.126,19.199,18.843,18.912,1418824,0
2010-04-29,19.155,19.199,19.026,19.13,1174129,0
2010-04-30,18.805,18.931,18.625,18.865,834082,0
2010-05-03,19.008,19.014,18.707,18.901,842418,0
2010-05-04,18.669,18.817,18.442,18.483,1049189,0
2010-05-05,18.262,18.285,17.421,17.713,2522617,0
2010-05-06,17.68,17.984,14.353,17.025,5956931,0
2010-05-07,17.01,17.62,16.85,17.356,3203240,0
2010-05-10,18.865,18.912,17.931,18.014,1820294,0
2010-05-11,18.064,18.499,17.963,18.307,1101075,0
2010-05-12,18.32,18.634,18.237,18.565,779225,0
2010-05-13,18.523,18.788,18.476,18.506,1179441,0
2010-05-14,18.476,18.736,18.264,18.551,1864841,0
2010-05-17,18.466,18.86,18.198,18.356,1328773,0
2010-05-18,18.427,18.691,18.335,18.396,1202050,0
2010-05-19,18.239,18.31,17.89,18.138,1839849,0
2010-05-20,17.827,17.956,17.473,17.83,2708358,0
2010-05-21,17.251,18.316,17.251,18.297,1564185,0
2010-05-24,18.32,18.421,18.171,18.194,858396,0
2010-05-25,17.861,18.064,17.62,18.01,1500429,0
2010-05-26,18.216,18.611,18.176,18.493,1479149,0
2010-05-27,18.7,18.784,18.538,18.767,1294960,0
2010-05-28,18.784,18.912,18.676,18.723,737942,0
2010-06-01,18.611,18.78,18.38,18.617,1265613,0
2010-06-02,18.568,19.017,18.466,18.995,829822,0
2010-06-03,19.029,19.337,18.896,19.25,1384189,0
2010-06-04,19.039,19.226,18.82,18.869,1714195,0
2010-06-07,18.869,19.06,18.77,18.77,1110797,0
2010-06-08,18.707,18.945,18.417,18.852,1245903,0
2010-06-09,18.97,18.988,18.716,18.82,1281228,0
2010-06-10,19.063,19.064,18.805,18.948,1218995,0
2010-06-11,19.053,19.053,18.691,18.916,1286860,0
2010-06-14,19.084,19.288,18.943,18.979,1545202,0
2010-06-15,19.226,19.226,19.063,19.078,3330369,0
2010-06-16,19.063,19.191,18.998,19.126,1075659,0
2010-06-17,19.191,19.191,18.995,19.123,828079,0
2010-06-18,19.094,19.156,19.005,19.02,744692,0
2010-06-21,19.151,19.191,18.958,19,681275,0
2010-06-22,18.984,19.082,18.901,18.924,922606,0
2010-06-23,18.877,18.931,18.727,18.817,735208,0
2010-06-24,18.813,18.958,18.743,18.85,645700,0
2010-06-25,18.924,19.337,18.841,19.191,1137576,0
2010-06-28,19.282,19.43,19.185,19.345,900964,0
2010-06-29,19.223,19.223,18.923,19.017,1203189,0
2010-06-30,18.981,19.277,18.975,19.094,1040235,0
2010-07-01,18.943,19.091,18.647,18.852,1069137,0
2010-07-02,18.948,19.151,18.916,19.042,624295,0
2010-07-06,19.316,19.355,19.042,19.17,778855,0
2010-07-07,19.228,19.441,19.101,19.441,1121502,0
2010-07-08,19.516,19.516,19.446,19.501,1071676,0
2010-07-09,19.516,19.606,19.437,19.566,1299641,0
2010-07-12,19.516,19.704,19.485,19.538,916308,0
2010-07-13,19.66,19.896,19.55,19.846,1847277,0
2010-07-14,19.842,20.056,19.744,19.859,1076520,0
2010-07-15,19.914,20.047,19.868,19.99,885206,0
2010-07-16,20.004,20.143,19.914,20.03,751716,0
2010-07-19,20.11,20.257,20.023,20.22,810872,0
2010-07-20,20.11,20.662,19.99,20.603,1211286,0
2010-07-21,20.808,20.808,20.442,20.477,1513092,0
2010-07-22,20.656,20.656,20.412,20.502,1201790,0
2010-07-23,20.301,20.563,20.233,20.453,1080668,0
2010-07-26,20.292,20.666,20.125,20.595,1115023,0
2010-07-27,20.623,20.712,19.82,19.833,2033252,0
2010-07-28,19.776,20.053,19.772,19.956,1005393,0
2010-07-29,20.135,20.254,19.924,20.2,1083240,0
2010-07-30,19.973,20.049,19.78,19.984,1302773,0
2010-08-02,20.101,20.326,20.074,20.326,1076052,0
2010-08-03,20.373,20.373,20.085,20.178,1023548,0
2010-08-04,20.169,20.554,20.169,20.465,837137,0
2010-08-05,20.412,20.887,20.412,20.783,973161,0
2010-08-06,20.607,20.834,20.607,20.65,1774339,0
2010-08-09,20.839,20.839,20.425,20.457,618506,0
2010-08-10,20.292,20.389,20.049,20.178,1037803,0
2010-08-11,20.015,20.015,19.501,19.627,1117489,0
2010-08-12,19.422,19.573,19.304,19.525,940218,0
2010-08-13,19.739,19.976,19.681,19.846,659409,0
2010-08-16,19.916,20.015,19.772,19.865,693715,0
2010-08-17,19.938,20.003,19.79,19.806,709975,0
2010-08-18,19.758,19.881,19.547,19.839,1086232,0
2010-08-19,19.842,19.903,19.612,19.809,457328,0
2010-08-20,19.713,19.904,19.569,19.879,534408,0
2010-08-23,19.92,20.089,19.836,19.842,435565,0
2010-08-24,19.681,19.907,19.582,19.871,879637,0
2010-08-25,19.718,19.907,19.597,19.842,825436,0
2010-08-26,19.927,20.053,19.752,19.931,898836,0
2010-08-27,19.938,19.952,19.794,19.9,1033661,0
2010-08-30,19.907,20,19.66,19.683,822398,0
2010-08-31,19.676,19.68,19.468,19.532,852591,0
2010-09-01,19.624,20.004,19.624,19.941,814060,0
2010-09-02,19.947,20.113,19.849,19.931,679402,0
2010-09-03,20.003,20.157,19.892,20.125,717946,0
2010-09-07,20.247,20.247,19.99,20.06,587530,0
2010-09-08,20.157,20.309,20.047,20.06,972788,0
2010-09-09,20.151,20.257,19.871,19.914,867162,0
2010-09-10,19.938,20.056,19.868,20.049,696689,0
2010-09-13,20.056,20.126,19.941,19.993,1113996,0
2010-09-14,19.956,20.074,19.875,20.056,786441,0
2010-09-15,20.009,20.074,19.924,20.034,635674,0
2010-09-16,19.976,20.157,19.941,20.102,887856,0
2010-09-17,20.106,20.154,19.806,19.889,968999,0
2010-09-20,20.023,20.049,19.952,19.973,750122,0
2010-09-21,19.973,19.973,19.81,19.875,961528,0
2010-09-22,19.889,20.06,19.842,19.938,987062,0
2010-09-23,19.907,20.097,19.846,19.904,887859,0
2010-09-24,20.004,20.143,19.907,20.113,493696,0
2010-09-27,20.165,20.323,20.129,20.161,732372,0
2010-09-28,20.161,20.24,20.089,20.24,611005,0
2010-09-29,20.169,20.393,20.154,20.373,472917,0
2010-09-30,20.373,20.502,20.312,20.465,683401,0
2010-10-01,20.53,20.772,20.45,20.761,752887,0
2010-10-04,20.803,20.803,20.603,20.777,597530,0
2010-10-05,20.787,20.851,20.644,20.648,1127158,0
2010-10-06,20.656,20.757,20.567,20.704,858399,0
2010-10-07,20.787,20.89,20.61,20.844,1432307,0
2010-10-08,20.929,20.929,20.633,20.666,938493,0
2010-10-11,20.747,20.929,20.659,20.847,693388,0
2010-10-12,20.847,20.898,20.671,20.871,708320,0
2010-10-13,20.948,21.095,20.871,20.942,1033714,0
2010-10-14,20.861,20.905,20.601,20.674,1269389,0
2010-10-15,20.654,20.708,20.537,20.656,763683,0
2010-10-18,20.682,20.689,20.563,20.613,620548,0
2010-10-19,20.563,20.62,20.377,20.493,746923,0
2010-10-20,20.493,20.617,20.415,20.574,611838,0
2010-10-21,20.641,20.666,20.439,20.579,473704,0
2010-10-22,20.56,20.704,20.543,20.662,710812,0
2010-10-25,20.735,20.8,20.648,20.668,723866,0
2010-10-26,20.689,20.777,20.668,20.729,633789,0
2010-10-27,20.716,20.738,20.545,20.648,879808,0
2010-10-28,20.735,20.75,20.62,20.689,918517,0
2010-10-29,20.434,20.53,20.221,20.526,646318,0
2010-11-01,20.574,20.671,20.499,20.563,729986,0
2010-11-02,20.637,20.65,20.537,20.549,805197,0
2010-11-03,20.597,20.671,20.481,20.671,687950,0
2010-11-04,20.671,20.841,20.671,20.818,940588,0
2010-11-05,20.901,20.948,20.787,20.916,944423,0
2010-11-08,20.953,20.953,20.693,20.818,809407,0
2010-11-09,20.916,21.095,20.704,21.083,2618746,0
2010-11-10,21.095,21.209,20.855,20.858,1689947,0
2010-11-11,20.834,21.048,20.797,20.935,712672,0
2010-11-12,20.919,21.014,20.674,20.793,690695,0
2010-11-15,20.908,21.121,20.747,20.777,1217460,0
2010-11-16,20.192,20.265,19.924,19.924,9217569,0
2010-11-17,19.924,20.085,19.904,19.944,2069328,0
2010-11-18,20.034,20.202,19.934,20,1358892,0
2010-11-19,19.962,20.233,19.941,20.212,1043001,0
2010-11-22,20.192,20.277,20.097,20.254,1079349,0
2010-11-23,20.178,20.262,20.004,20.262,1068526,0
2010-11-24,20.182,20.281,20.004,20.071,1052830,0
2010-11-26,19.973,20.089,19.973,20.004,240490,0
2010-11-29,19.941,20.034,19.857,20.034,1099387,0
2010-11-30,20.003,20.066,19.939,20.005,883925,0
2010-12-01,20.027,20.129,19.924,19.96,1400280,0
2010-12-02,19.944,20.121,19.944,20.049,1132583,0
2010-12-03,20.021,20.071,19.96,19.996,670114,0
2010-12-06,19.984,20.038,19.931,20.038,844709,0
2010-12-07,20.076,20.133,19.976,20.03,1097742,0
2010-12-08,20.009,20.009,19.812,19.896,1168203,0
2010-12-09,19.896,20.004,19.859,19.952,843233,0
2010-12-10,19.911,20.071,19.9,20.004,1327542,0
2010-12-13,20.206,20.36,20.189,20.298,2911191,0
2010-12-14,20.298,20.352,20.233,20.305,1234517,0
2010-12-15,20.298,20.33,20.089,20.133,1029382,0
2010-12-16,20.089,20.161,19.986,20.141,902257,0
2010-12-17,20.049,20.192,19.896,20.192,1222760,0
2010-12-20,20.272,20.281,20.11,20.141,1121090,0
2010-12-21,20.169,20.339,20.133,20.339,901458,0
2010-12-22,20.355,20.386,20.298,20.33,934486,0
2010-12-23,20.352,20.395,20.298,20.327,716531,0
2010-12-27,20.342,20.368,20.236,20.263,445383,0
2010-12-28,20.298,20.395,20.23,20.395,669044,0
2010-12-29,20.389,20.478,20.273,20.273,1061309,0
2010-12-30,20.345,20.461,20.273,20.442,793888,0
2010-12-31,20.395,20.462,20.373,20.424,403632,0
2011-01-03,20.487,20.509,20.377,20.509,1371536,0
2011-01-04,20.526,20.574,20.415,20.461,825740,0
2011-01-05,20.53,20.53,20.383,20.433,655559,0
2011-01-06,20.45,20.56,20.355,20.534,979706,0
2011-01-07,20.461,20.603,20.412,20.526,792573,0
2011-01-10,20.56,20.679,20.484,20.679,784109,0
2011-01-11,20.693,20.851,20.693,20.837,1003286,0
2011-01-12,20.883,20.996,20.811,20.984,905570,0
2011-01-13,21.009,21.042,20.887,21.017,1006563,0
2011-01-14,21.004,21.086,20.932,20.996,963353,0
2011-01-18,21.009,21.073,20.855,20.929,825266,0
2011-01-19,20.855,21.004,20.583,20.701,1018223,0
2011-01-20,20.654,20.689,20.268,20.549,1410232,0
2011-01-21,20.715,20.743,20.595,20.666,597987,0
2011-01-24,20.777,20.847,20.693,20.837,884080,0
2011-01-25,20.825,20.876,20.654,20.772,898525,0
2011-01-26,20.787,20.992,20.695,20.992,1365858,0
2011-01-27,20.97,21.128,20.923,21.117,776806,0
2011-01-28,21.134,21.141,20.942,21.034,621299,0
2011-01-31,21.032,21.286,21.032,21.286,678209,0
2011-02-01,21.335,21.367,21.222,21.245,1435591,0
2011-02-02,20.893,21.032,20.865,20.929,906342,0
2011-02-03,20.916,20.942,20.674,20.787,1115277,0
2011-02-04,20.8,20.821,20.689,20.743,902394,0
2011-02-07,20.893,20.893,20.674,20.715,734658,0
2011-02-08,20.811,20.834,20.689,20.772,1038229,0
2011-02-09,20.825,20.841,20.695,20.757,777820,0
2011-02-10,20.757,20.811,20.537,20.62,1288264,0
2011-02-11,20.53,20.715,20.53,20.644,1226372,0
2011-02-14,20.767,20.876,20.716,20.753,1472866,0
2011-02-15,20.783,20.815,20.74,20.761,2037671,0
2011-02-16,20.818,20.841,20.715,20.769,1247679,0
2011-02-18,20.834,20.908,20.743,20.787,1483171,0
2011-02-22,20.738,20.871,20.633,20.75,1026074,0
2011-02-23,20.837,20.948,20.574,20.743,1093030,0
2011-02-24,20.815,21.045,20.772,20.868,1008269,0
2011-02-25,20.913,21.203,20.913,21.203,722573,0
2011-02-28,21.208,21.416,21.173,21.297,920038,0
2011-03-01,21.338,21.456,21.025,21.086,948781,0
2011-03-02,21.091,21.176,20.953,21.115,826351,0
2011-03-03,21.209,21.375,21.209,21.308,986941,0
2011-03-04,21.261,21.388,21.144,21.328,885624,0
2011-03-07,21.388,21.456,21.189,21.264,960262,0
2011-03-08,20.656,20.821,20.595,20.818,14678605,0
2011-03-09,20.818,20.837,20.679,20.747,3679860,0
2011-03-10,20.656,20.682,20.284,20.405,3017891,0
2011-03-11,20.254,20.425,20.22,20.373,1919542,0
2011-03-14,20.327,20.409,20.178,20.236,1376640,0
2011-03-15,20.023,20.118,19.585,19.914,2726257,0
2011-03-16,19.966,20.216,19.708,19.931,3141676,0
2011-03-17,20.137,20.2,20.039,20.173,1036243,0
2011-03-18,20.305,20.342,19.749,20.004,2643046,0
2011-03-21,20.176,20.312,20.06,20.309,1181850,0
2011-03-22,20.326,20.468,20.295,20.45,1472512,0
2011-03-23,20.45,20.477,20.189,20.243,1151056,0
2011-03-24,20.298,20.465,20.274,20.457,967914,0
2011-03-25,20.487,20.61,20.457,20.601,797732,0
2011-03-28,20.627,20.743,20.435,20.468,1107838,0
2011-03-29,20.54,20.54,20.301,20.519,1287503,0
2011-03-30,20.61,20.695,20.537,20.648,1014948,0
2011-03-31,20.693,20.766,20.627,20.733,1311691,0
2011-04-01,20.757,20.818,20.686,20.818,1401864,0
2011-04-04,20.772,20.861,20.743,20.808,1146305,0
2011-04-05,20.748,20.786,20.644,20.741,903364,0
2011-04-06,20.747,20.818,20.61,20.704,820119,0
2011-04-07,20.731,20.814,20.679,20.766,620797,0
2011-04-08,20.781,20.781,20.551,20.648,712063,0
2011-04-11,20.716,20.829,20.57,20.682,1264981,0
2011-04-12,20.592,20.612,20.338,20.589,1881615,0
2011-04-13,20.603,20.805,20.603,20.763,1103417,0
2011-04-14,20.617,20.818,20.579,20.761,930870,0
2011-04-15,20.814,20.833,20.741,20.824,860606,0
2011-04-18,20.754,20.817,20.641,20.786,866158,0
2011-04-19,20.817,20.883,20.781,20.851,1224238,0
2011-04-20,20.901,21.051,20.894,21.016,2220203,0
2011-04-21,21.036,21.116,21.02,21.116,1199964,0
2011-04-25,21.098,21.145,21.08,21.145,1219574,0
2011-04-26,21.154,21.194,21.111,21.159,1340800,0
2011-04-27,21.145,21.274,21.117,21.274,1381817,0
2011-04-28,21.208,21.369,21.202,21.313,1528133,0
2011-04-29,21.399,21.42,21.16,21.211,1366483,0
2011-05-02,21.132,21.26,20.978,21.055,1728931,0
2011-05-03,21.048,21.048,20.744,20.796,1248739,0
2011-05-04,20.718,20.767,20.14,20.491,2027888,0
2011-05-05,20.275,20.418,20.062,20.307,1726471,0
2011-05-06,20.401,20.748,20.358,20.565,1277718,0
2011-05-09,20.632,20.736,20.442,20.507,1314621,0
2011-05-10,20.62,20.754,20.435,20.503,1086032,0
2011-05-11,20.493,20.542,20.14,20.195,1630219,0
2011-05-12,20.156,20.156,19.857,20.05,1281577,0
2011-05-13,20.105,20.318,20.015,20.12,1154631,0
2011-05-16,20.189,20.262,19.834,19.869,1125676,0
2011-05-17,19.841,19.86,19.084,19.547,2999539,0
2011-05-18,19.647,20.116,19.632,20.081,1631299,0
2011-05-19,20.225,20.397,20.2,20.332,1195302,0
2011-05-20,20.371,20.491,20.293,20.439,1318853,0
2011-05-23,20.262,20.389,20.23,20.35,1400627,0
2011-05-24,20.475,20.595,20.281,20.409,918114,0
2011-05-25,20.354,20.538,20.35,20.471,843801,0
2011-05-26,20.475,20.536,20.363,20.5,718017,0
2011-05-27,20.595,20.641,20.429,20.518,560354,0
2011-05-31,20.631,20.631,20.472,20.551,765135,0
2011-06-01,20.538,20.595,20.447,20.491,2117577,0
2011-06-02,20.485,20.544,20.275,20.418,648214,0
2011-06-03,20.269,20.468,20.164,20.422,697643,0
2011-06-06,20.375,20.461,20.108,20.192,821849,0
2011-06-07,20.25,20.322,20.009,20.021,1057674,0
2011-06-08,19.979,20.15,19.894,20.035,1238022,0
2011-06-09,20.189,20.528,20.081,20.446,1601006,0
2011-06-10,20.314,20.637,20.314,20.632,1463356,0
2011-06-13,20.637,20.733,20.375,20.5,1114622,0
2011-06-14,20.528,20.644,20.389,20.454,989266,0
2011-06-15,20.401,20.461,20.173,20.318,1168776,0
2011-06-16,20.276,20.401,19.849,19.921,1394783,0
2011-06-17,20.027,20.105,19.76,19.857,1211320,0
2011-06-20,19.857,20.011,19.685,20.011,923676,0
2011-06-21,20.127,20.515,20.102,20.442,1237832,0
2011-06-22,20.433,20.683,20.389,20.666,1220296,0
2011-06-23,20.532,20.632,20.225,20.612,1369078,0
2011-06-24,20.641,20.733,20.602,20.668,819945,0
2011-06-27,20.551,20.778,20.551,20.759,1343197,0
2011-06-28,20.854,20.876,20.683,20.876,1017664,0
2011-06-29,20.945,21.138,20.858,21.083,1187433,0
2011-06-30,21.133,21.224,20.926,21.133,1504495,0
2011-07-01,21.117,21.279,21.069,21.256,1123058,0
2011-07-05,21.256,21.29,21.113,21.196,692545,0
2011-07-06,21.147,21.367,21.147,21.297,766668,0
2011-07-07,21.363,21.456,21.304,21.395,787505,0
2011-07-08,21.279,21.437,21.251,21.425,927440,0
2011-07-11,21.359,21.359,21.191,21.26,816121,0
2011-07-12,21.274,21.293,21.163,21.222,889110,0
2011-07-13,21.215,21.311,21.116,21.145,826795,0
2011-07-14,21.132,21.26,21.048,21.105,702021,0
2011-07-15,21.117,21.172,20.989,21.02,1099311,0
2011-07-18,20.998,21.041,20.936,20.983,713079,0
2011-07-19,21.036,21.247,21.036,21.172,706703,0
2011-07-20,21.274,21.276,21.065,21.101,928243,0
2011-07-21,21.15,21.318,21.15,21.24,1790921,0
2011-07-22,21.325,21.353,21.23,21.297,702853,0
2011-07-25,21.26,21.325,21.16,21.196,1258253,0
2011-07-26,21.203,21.222,21.065,21.092,1099209,0
2011-07-27,21.015,21.153,20.703,20.833,1554455,0
2011-07-28,20.798,20.994,20.747,20.884,1088531,0
2011-07-29,20.462,20.977,20.462,20.854,1538877,0
2011-08-01,21.201,21.293,20.592,20.641,1823614,0
2011-08-02,20.66,20.948,20.589,20.684,1839611,0
2011-08-03,20.71,20.956,20.505,20.841,1457718,0
2011-08-04,20.982,21.117,20.385,20.555,2880806,0
2011-08-05,20.97,21.119,19.791,20.715,2635755,0
2011-08-08,20.076,20.264,18.92,19.487,3828402,0
2011-08-09,19.541,20.774,19.425,20.602,2964943,0
2011-08-10,20.48,21.567,20.305,21.038,2980491,0
2011-08-11,21.167,21.533,21.127,21.19,3200319,0
2011-08-12,20.309,20.455,20.26,20.26,20919974,0
2011-08-15,20.327,20.415,20.301,20.404,2863547,0
2011-08-16,20.27,20.451,20.27,20.436,2393759,0
2011-08-17,20.451,20.49,20.395,20.451,2797961,0
2011-08-18,20.125,20.15,19.764,19.959,2400483,0
2011-08-19,19.817,20.025,19.402,19.552,2562176,0
2011-08-22,19.975,19.975,18.946,19.13,2373946,0
2011-08-23,19.183,19.742,19.147,19.72,1702225,0
2011-08-24,19.663,19.959,19.663,19.908,1285660,0
2011-08-25,19.972,20.01,19.674,19.799,1502348,0
2011-08-26,19.749,20.04,19.528,20.025,1214831,0
2011-08-29,20.106,20.252,19.929,20.021,1878536,0
2011-08-30,19.959,20.225,19.959,20.106,1789089,0
2011-08-31,20.202,20.424,20.132,20.336,2054757,0
2011-09-01,20.34,20.374,20.15,20.281,1403649,0
2011-09-02,20.135,20.328,20.076,20.166,1020563,0
2011-09-06,19.66,20.076,19.66,20.04,1297102,0
2011-09-07,20.082,20.276,20.045,20.24,1414343,0
2011-09-08,20.245,20.404,20.163,20.366,1104902,0
2011-09-09,20.366,20.467,20.213,20.237,2207663,0
2011-09-12,20.106,20.168,19.678,20.04,2080634,0
2011-09-13,20.168,20.195,19.871,19.95,1527811,0
2011-09-14,20.02,20.07,19.786,19.893,1424139,0
2011-09-15,20.012,20.188,19.917,20.172,1312243,0
2011-09-16,20.175,20.24,19.905,20.076,1901382,0
2011-09-19,19.929,20.443,19.861,20.397,1674086,0
2011-09-20,20.458,20.493,20.327,20.434,1809328,0
2011-09-21,20.362,20.446,20.079,20.136,1267077,0
2011-09-22,19.799,19.969,19.528,19.615,2358392,0
2011-09-23,19.591,19.772,19.446,19.556,2734906,0
2011-09-26,19.667,19.706,19.46,19.683,1620849,0
2011-09-27,19.755,20.309,19.755,20.125,1966358,0
2011-09-28,20.168,20.198,19.72,19.733,1134597,0
2011-09-29,20.021,20.021,19.66,19.807,888942,0
2011-09-30,19.685,19.843,19.648,19.76,1044336,0
2011-10-03,19.648,19.791,19.425,19.425,2132413,0
2011-10-04,19.295,19.349,18.411,19.228,3536807,0
2011-10-05,19.282,19.842,19.123,19.728,1949780,0
2011-10-06,19.728,20.148,19.517,20.116,2043805,0
2011-10-07,20.093,20.206,19.849,19.972,833228,0
2011-10-10,20.225,20.451,20.125,20.353,1317517,0
2011-10-11,20.353,20.521,20.327,20.469,1738596,0
2011-10-12,20.526,20.526,20.371,20.451,1259964,0
2011-10-13,20.371,20.526,20.334,20.526,1498388,0
2011-10-14,20.527,20.621,20.387,20.595,1528346,0
2011-10-17,20.628,20.928,20.513,20.66,1894559,0
2011-10-18,20.777,20.956,20.581,20.872,1688194,0
2011-10-19,20.926,21.22,20.877,21.113,1984610,0
2011-10-20,21.099,21.407,21.006,21.361,1867389,0
2011-10-21,21.567,21.567,21.363,21.429,1508238,0
2011-10-24,21.504,21.997,21.414,21.801,3085297,0
2011-10-25,21.801,21.801,21.382,21.425,1789681,0
2011-10-26,21.575,21.713,21.396,21.691,1373576,0
2011-10-27,22.011,22.079,21.808,21.872,2060805,0
2011-10-28,21.865,22.122,21.811,22.082,1144929,0
2011-10-31,22.052,22.211,21.967,22.124,1063561,0
2011-11-01,21.748,22.127,21.599,21.91,1829534,0
2011-11-02,22.155,22.241,21.679,21.766,1774355,0
2011-11-03,22.111,22.111,21.673,22.018,1336838,0
2011-11-04,22.115,22.564,22.018,22.564,1704909,0
2011-11-07,22.564,22.717,22.393,22.672,2294596,0
2011-11-08,22.683,22.75,22.435,22.655,1660987,0
2011-11-09,21.66,21.965,21.467,21.521,18036172,0
2011-11-10,21.567,21.869,21.532,21.845,2724767,0
2011-11-11,21.845,21.947,21.749,21.943,1854680,0
2011-11-14,21.989,22.115,21.943,21.992,1876187,0
2011-11-15,22.096,22.096,21.836,21.947,1435892,0
2011-11-16,21.929,21.972,21.83,21.851,1589757,0
2011-11-17,21.849,22.028,21.726,21.728,2051557,0
2011-11-18,21.845,21.851,21.694,21.849,1190694,0
2011-11-21,21.697,21.827,21.457,21.781,1373589,0
2011-11-22,21.794,21.972,21.691,21.876,811053,0
2011-11-23,21.814,21.989,21.638,21.841,1329441,0
2011-11-25,21.777,21.985,21.726,21.774,374177,0
2011-11-28,22.044,22.131,21.889,21.96,1753446,0
2011-11-29,22.044,22.137,21.937,22.096,1283793,0
2011-11-30,22.137,22.145,22.028,22.093,1878659,0
2011-12-01,22.136,22.568,22.091,22.472,4057637,0
2011-12-02,22.495,22.819,22.413,22.719,2458975,0
2011-12-05,22.852,23.071,22.819,22.856,2330646,0
2011-12-06,22.878,22.937,22.697,22.907,1179114,0
2011-12-07,22.989,22.989,22.788,22.882,1056597,0
2011-12-08,22.841,22.885,22.638,22.683,1153882,0
2011-12-09,22.676,23.255,22.676,23.185,1915359,0
2011-12-12,23.108,23.206,22.913,23.145,1328936,0
2011-12-13,23.229,23.41,23.129,23.239,1488419,0
2011-12-14,23.125,23.306,22.949,23.236,1591939,0
2011-12-15,23.306,23.531,23.236,23.467,1639557,0
2011-12-16,23.499,23.81,23.464,23.623,1742856,0
2011-12-19,23.769,23.893,23.541,23.769,1239720,0
2011-12-20,23.904,24.167,23.844,23.991,1660747,0
2011-12-21,24.012,24.5,23.991,24.452,1789316,0
2011-12-22,24.517,24.539,24.237,24.272,1435539,0
2011-12-23,24.395,24.539,24.286,24.474,1127954,0
2011-12-27,24.504,24.634,24.41,24.593,1008786,0
2011-12-28,24.667,24.667,24.352,24.622,905202,0
2011-12-29,24.559,25.033,24.525,24.861,1608171,0
2011-12-30,24.889,25.048,24.732,25.015,1179716,0
2012-01-03,25.205,25.264,24.814,24.989,1354137,0
2012-01-04,24.98,25.202,24.896,25.186,1246938,0
2012-01-05,25.184,25.392,25.104,25.179,1280365,0
2012-01-06,25.372,25.372,23.665,24.861,7052184,0
2012-01-09,24.954,25.041,24.532,24.822,2198090,0
2012-01-10,24.771,24.957,24.717,24.954,1643292,0
2012-01-11,24.954,24.996,24.542,24.793,1536157,0
2012-01-12,24.73,25.021,24.631,24.821,1135509,0
2012-01-13,24.758,25.054,24.717,25.021,1102865,0
2012-01-17,25.098,25.255,25.017,25.23,1200736,0
2012-01-18,25.355,25.425,25.117,25.202,1110315,0
2012-01-19,25.282,25.517,25.175,25.395,1562266,0
2012-01-20,25.403,25.683,25.395,25.683,1495209,0
2012-01-23,25.792,25.927,25.686,25.835,1363430,0
2012-01-24,25.79,25.832,25.636,25.744,1331004,0
2012-01-25,25.749,26.182,25.683,26.103,1107558,0
2012-01-26,26.298,26.416,26.182,26.242,1638127,0
2012-01-27,26.095,26.19,25.99,26.095,1312513,0
2012-01-30,26.087,26.226,25.905,26.226,1191145,0
2012-01-31,26.477,26.573,26.182,26.566,2269903,0
2012-02-01,26.696,26.708,26.492,26.622,1521684,0
2012-02-02,26.578,26.893,26.578,26.838,1559893,0
2012-02-03,27.022,27.034,26.756,26.947,1507317,0
2012-02-06,26.947,26.984,26.775,26.908,935849,0
2012-02-07,26.76,27.091,26.76,27.057,1205660,0
2012-02-08,27.127,27.254,27.013,27.187,1202295,0
2012-02-09,27.183,27.35,27.053,27.273,1313372,0
2012-02-10,27.298,27.436,27.049,27.222,1340129,0
2012-02-13,27.436,27.833,27.436,27.812,2306317,0
2012-02-14,27.945,28.014,27.611,27.833,1714523,0
2012-02-15,27.954,28.212,27.767,28.146,2431331,0
2012-02-16,28.193,28.267,27.771,28.229,1460427,0
2012-02-17,28.244,28.435,28.071,28.152,1201340,0
2012-02-21,28.229,28.346,27.636,27.991,2060261,0
2012-02-22,27.954,28.279,27.53,28.129,1831448,0
2012-02-23,28.181,28.232,27.836,28.026,866380,0
2012-02-24,27.957,28.382,27.847,28.382,1455572,0
2012-02-27,28.159,28.535,28.148,28.483,1053225,0
2012-02-28,28.553,28.553,28.095,28.275,1190059,0
2012-02-29,28.645,28.682,28.407,28.542,1345599,0
2012-03-01,28.542,29.044,28.542,29.044,1080127,0
2012-03-02,29.053,29.156,28.589,28.672,1228920,0
2012-03-05,28.695,28.695,28.333,28.423,1481991,0
2012-03-06,27.388,27.537,27.265,27.461,11886299,0
2012-03-07,27.435,27.649,27.375,27.649,2597496,0
2012-03-08,27.669,27.679,27.527,27.626,1954147,0
2012-03-09,27.611,27.657,27.539,27.657,1666958,0
2012-03-12,27.649,27.653,27.479,27.636,1204225,0
2012-03-13,27.561,27.601,27.116,27.315,2704801,0
2012-03-14,27.229,27.369,26.603,26.842,3284933,0
2012-03-15,26.803,27.072,26.356,27.038,2574889,0
2012-03-16,27.076,27.457,26.799,27.435,3107780,0
2012-03-19,27.436,27.62,27.35,27.53,1799679,0
2012-03-20,27.354,27.624,27.339,27.479,1953033,0
2012-03-21,27.524,27.63,27.35,27.486,1216329,0
2012-03-22,27.335,27.402,27.111,27.364,1351658,0
2012-03-23,27.285,27.618,27.225,27.405,826877,0
2012-03-26,27.504,27.598,27.328,27.475,845205,0
2012-03-27,27.437,27.611,27.375,27.375,1111243,0
2012-03-28,27.378,27.499,26.795,27.046,1334636,0
2012-03-29,26.905,26.924,26.464,26.65,1793939,0
2012-03-30,26.858,27.113,26.63,27.073,974066,0
2012-04-02,27.041,27.455,26.924,27.382,1161548,0
2012-04-03,27.374,27.541,27.268,27.457,1027272,0
2012-04-04,27.424,27.541,27.148,27.271,1238439,0
2012-04-05,27.197,27.531,27.168,27.457,787249,0
2012-04-09,27.325,27.412,27.234,27.307,825683,0
2012-04-10,27.31,27.358,26.525,26.685,1760335,0
2012-04-11,26.749,27.178,26.662,27.025,1010483,0
2012-04-12,27.091,27.364,27.034,27.213,1036873,0
2012-04-13,27.193,27.428,27.187,27.327,633568,0
2012-04-16,27.436,27.479,27.278,27.332,961567,0
2012-04-17,27.436,27.593,27.348,27.437,1103159,0
2012-04-18,27.436,27.643,27.378,27.611,993959,0
2012-04-19,27.611,27.695,27.524,27.661,874415,0
2012-04-20,27.758,27.954,27.678,27.888,1598047,0
2012-04-23,27.83,27.954,27.697,27.892,968001,0
2012-04-24,27.954,27.954,27.822,27.921,1382545,0
2012-04-25,27.954,27.987,27.697,27.803,1317498,0
2012-04-26,27.635,27.987,27.635,27.902,1069963,0
2012-04-27,27.954,28.225,27.921,28.18,1438157,0
2012-04-30,28.193,28.3,27.954,28.275,1292533,0
2012-05-01,28.272,28.456,28.165,28.414,1641251,0
2012-05-02,28.091,28.653,28.065,28.44,1351819,0
2012-05-03,28.443,28.521,28.042,28.216,1021285,0
2012-05-04,28.053,28.498,27.907,28.498,1052566,0
2012-05-07,28.306,28.376,27.789,28.055,1139947,0
2012-05-08,27.859,28.114,27.497,27.638,1434987,0
2012-05-09,27.576,27.697,27.461,27.508,996824,0
2012-05-10,28.022,28.487,27.877,28.199,1591420,0
2012-05-11,28.199,28.398,27.987,28.288,811775,0
2012-05-14,28.124,28.343,28.044,28.065,973486,0
2012-05-15,28.189,28.478,28,28.049,1128262,0
2012-05-16,28.262,28.3,27.971,28.005,1346788,0
2012-05-17,28.055,28.153,27.457,27.515,1390395,0
2012-05-18,27.497,27.681,26.833,27.089,2395848,0
2012-05-21,26.995,27.72,26.968,27.528,1682249,0
2012-05-22,27.553,27.841,27.493,27.695,986895,0
2012-05-23,27.593,27.593,27.032,27.493,1160678,0
2012-05-24,27.389,27.567,27.271,27.511,863398,0
2012-05-25,27.457,27.877,27.387,27.798,1140370,0
2012-05-29,28.158,28.225,27.761,28.112,1291445,0
2012-05-30,27.809,28.131,27.734,28.033,1333942,0
2012-05-31,28.005,28.093,27.364,27.45,1351613,0
2012-06-01,27.23,27.275,26.622,26.872,1354493,0
2012-06-04,26.801,26.968,26.28,26.712,1713058,0
2012-06-05,26.715,27.248,26.517,27.138,1368917,0
2012-06-06,27.383,27.648,27.327,27.583,1170160,0
2012-06-07,27.803,27.94,27.377,27.435,993474,0
2012-06-08,27.771,27.771,27.138,27.197,933615,0
2012-06-11,27.3,27.525,27.172,27.243,745847,0
2012-06-12,27.348,27.383,26.954,27.265,1028273,0
2012-06-13,27.23,27.364,26.958,27.121,2409460,0
2012-06-14,27.078,27.109,26.94,27.032,855010,0
2012-06-15,27.125,27.237,26.761,26.833,2911765,0
2012-06-18,26.847,27.102,26.845,27.019,1158559,0
2012-06-19,27.102,27.648,27.055,27.608,1238094,0
2012-06-20,27.751,27.915,27.648,27.771,1181600,0
2012-06-21,27.771,27.872,27.3,27.437,1000415,0
2012-06-22,27.428,27.685,27.283,27.457,1120025,0
2012-06-25,27.327,27.353,27.014,27.235,968750,0
2012-06-26,27.235,27.317,27.134,27.23,631917,0
2012-06-27,27.243,27.541,27.218,27.436,1272755,0
2012-06-28,27.436,27.779,27.248,27.771,925125,0
2012-06-29,27.971,28.296,27.964,28.248,2786608,0
2012-07-02,28.212,28.758,28.091,28.608,1475555,0
2012-07-03,28.635,28.723,28.412,28.508,688853,0
2012-07-05,28.52,28.757,28.233,28.671,1023470,0
2012-07-06,28.513,28.82,28.446,28.815,984644,0
2012-07-09,28.608,29.112,28.608,28.956,1231498,0
2012-07-10,29.061,29.153,28.897,29.148,951664,0
2012-07-11,29.317,29.32,28.964,29.21,1062728,0
2012-07-12,29.247,29.358,29.053,29.249,694162,0
2012-07-13,29.116,29.651,29.116,29.51,941527,0
2012-07-16,29.617,29.829,29.431,29.806,1067656,0
2012-07-17,29.842,30.129,29.823,30.03,1258241,0
2012-07-18,30.093,30.269,29.751,29.95,1369264,0
2012-07-19,30.05,30.403,29.963,30.37,738329,0
2012-07-20,30.247,30.762,30.24,30.762,1418691,0
2012-07-23,30.627,30.738,30.378,30.642,854256,0
2012-07-24,30.666,30.749,30.17,30.261,3386142,0
2012-07-25,30.352,30.375,29.703,29.765,1762133,0
2012-07-26,29.977,30.123,29.718,30.046,1026060,0
2012-07-27,30.178,30.257,29.921,30.119,1025673,0
2012-07-30,30.19,30.338,30.135,30.284,1044743,0
2012-07-31,30.312,30.76,30.297,30.76,2220935,0
2012-08-01,30.732,30.732,30.394,30.465,1386304,0
2012-08-02,30.361,30.635,30.126,30.421,1027603,0
2012-08-03,30.769,30.786,30.404,30.497,797244,0
2012-08-06,30.604,31.161,30.544,30.908,933103,0
2012-08-07,31.123,31.148,30.365,30.588,1475609,0
2012-08-08,30.681,30.702,30.24,30.316,1117340,0
2012-08-09,30.24,30.556,30.132,30.272,613284,0
2012-08-10,30.194,30.425,30.05,30.209,898956,0
2012-08-13,30.164,30.205,30.04,30.129,687058,0
2012-08-14,30.481,30.501,30.244,30.481,1535291,0
2012-08-15,30.643,30.801,30.477,30.791,1008575,0
2012-08-16,30.844,30.978,30.667,30.827,1011337,0
2012-08-17,30.855,31.133,30.855,31.089,1111532,0
2012-08-20,31.133,31.303,31.032,31.181,1209218,0
2012-08-21,31.184,31.401,30.851,30.988,2541899,0
2012-08-22,30.86,30.953,30.676,30.786,816582,0
2012-08-23,30.782,30.786,30.297,30.6,952865,0
2012-08-24,30.536,30.657,30.257,30.518,792714,0
2012-08-27,30.518,30.6,30.344,30.485,849071,0
2012-08-28,30.452,30.532,30.379,30.46,880499,0
2012-08-29,30.67,30.67,30.304,30.361,764967,0
2012-08-30,30.254,30.46,30.254,30.433,657823,0
2012-08-31,30.564,30.616,30.322,30.616,730154,0
2012-09-04,30.713,30.713,30.251,30.341,910043,0
2012-09-05,30.322,30.643,30.112,30.469,856078,0
2012-09-06,30.583,30.827,30.443,30.795,858885,0
2012-09-07,30.513,30.818,30.513,30.735,632031,0
2012-09-10,30.676,31.027,30.674,30.823,723708,0
2012-09-11,30.786,30.872,30.586,30.758,794285,0
2012-09-12,30.872,31.222,30.697,31.101,762521,0
2012-09-13,31.272,31.735,31.032,31.499,2494980,0
2012-09-14,31.62,31.913,31.381,31.814,1654998,0
2012-09-17,31.721,32.017,31.675,31.965,1710695,0
2012-09-18,31.979,32.185,31.876,32.036,987962,0
2012-09-19,32.042,32.177,32.004,32.092,899501,0
2012-09-20,32.092,32.243,32.004,32.134,787142,0
2012-09-21,32.228,32.237,31.898,32.074,1811873,0
2012-09-24,32.008,32.164,31.915,31.985,1118334,0
2012-09-25,31.985,31.985,31.533,31.539,1173938,0
2012-09-26,31.384,31.489,31.19,31.321,944163,0
2012-09-27,31.36,31.418,31.218,31.34,1138158,0
2012-09-28,31.168,31.372,30.944,31.207,1116805,0
2012-10-01,31.177,31.937,31.049,31.761,1355111,0
2012-10-02,31.761,31.972,31.526,31.853,1208066,0
2012-10-03,32.051,32.383,31.859,32.289,1457786,0
2012-10-04,32.614,32.722,32.411,32.533,1124307,0
2012-10-05,32.672,32.942,32.631,32.763,887500,0
2012-10-08,32.794,32.794,32.446,32.609,838463,0
2012-10-09,32.703,32.703,32.086,32.328,1051784,0
2012-10-10,32.304,32.354,31.866,31.993,1078249,0
2012-10-11,32.086,32.197,31.703,31.795,1002847,0
2012-10-12,31.788,31.817,31.526,31.69,907251,0
2012-10-15,31.831,31.915,31.492,31.803,975223,0
2012-10-16,31.895,32.1,31.681,32.001,748965,0
2012-10-17,32.028,32.228,31.979,32.127,694799,0
2012-10-18,32.127,32.383,31.788,32.028,754058,0
2012-10-19,32.092,32.092,31.669,31.732,573028,0
2012-10-22,31.859,32.232,31.78,32.086,554680,0
2012-10-23,31.993,32.107,31.738,32.057,859331,0
2012-10-24,32.092,32.517,32.092,32.248,694621,0
2012-10-25,32.503,32.708,32.347,32.646,1096601,0
2012-10-26,32.49,32.603,31.746,32.008,1132985,0
2012-10-31,32.231,32.668,31.873,32.504,1251897,0
2012-11-01,32.598,32.804,32.396,32.426,870909,0
2012-11-02,32.767,32.767,32.454,32.581,682333,0
2012-11-05,32.224,32.66,32.224,32.547,783838,0
2012-11-06,32.855,33.497,32.804,33.491,1211850,0
2012-11-07,33.513,33.765,33.162,33.456,1222888,0
2012-11-08,33.587,33.693,33.122,33.377,1152282,0
2012-11-09,33.019,33.271,32.56,32.59,1360119,0
2012-11-12,32.294,32.504,31.171,31.56,2844957,0
2012-11-13,31.295,31.642,30.635,31.494,4855154,0
2012-11-14,32.096,32.518,31.423,31.609,1994805,0
2012-11-15,31.423,31.759,30.514,31.221,2679148,0
2012-11-16,31.107,32.317,30.927,32.253,1889128,0
2012-11-19,32.46,33.398,32.439,32.756,1998841,0
2012-11-20,32.84,33.197,32.699,33.19,1188769,0
2012-11-21,33.264,33.271,32.896,33.122,858119,0
2012-11-23,33.09,33.162,32.855,32.984,443944,0
2012-11-26,32.876,33.435,32.832,32.912,1247594,0
2012-11-27,32.739,33.214,32.56,33.134,1543240,0
2012-11-28,33.027,33.487,32.811,33.185,1635744,0
2012-11-29,33.327,33.528,32.862,33.35,899855,0
2012-11-30,33.297,33.537,32.992,33.363,1173186,0
2012-12-03,33.342,33.701,33.041,33.242,1052562,0
2012-12-04,33.306,33.407,32.553,32.605,1317295,0
2012-12-05,32.655,32.862,32.145,32.245,1322618,0
2012-12-06,32.219,32.547,31.916,32.224,1207247,0
2012-12-07,32.231,32.625,32.181,32.553,958453,0
2012-12-10,32.391,33.126,32.391,32.718,1345327,0
2012-12-11,32.668,33.098,32.203,32.999,2064764,0
2012-12-12,33.122,33.126,32.073,32.345,1952204,0
2012-12-13,32.345,32.541,31.715,32.13,2028817,0
2012-12-14,32.124,32.426,31.888,32.096,1215597,0
2012-12-17,32.073,32.31,31.838,31.987,1338409,0
2012-12-18,32.212,32.928,32.13,32.59,1988233,0
2012-12-19,32.725,33.377,32.498,32.798,1939388,0
2012-12-20,32.76,33.056,32.598,32.992,1619265,0
2012-12-21,32.84,33.149,32.366,32.56,2875328,0
2012-12-24,32.56,32.767,32.301,32.391,579977,0
2012-12-26,32.454,32.625,31.945,32.11,1108148,0
2012-12-27,32.067,32.245,31.802,31.93,1097554,0
2012-12-28,31.779,32.168,31.624,31.895,1302674,0
2012-12-31,31.745,32.468,31.695,32.403,1497637,0
2013-01-02,33.098,33.736,32.912,33.657,2026192,0
2013-01-03,33.666,34.286,33.57,33.808,1216146,0
2013-01-04,33.921,34.315,33.849,34.079,1273253,0
2013-01-07,34.395,35.074,34.035,34.567,2080092,0
2013-01-08,34.802,35.041,34.638,34.817,1694637,0
2013-01-09,34.802,35.204,34.802,35.185,1701450,0
2013-01-10,35.384,35.835,35.326,35.476,2014148,0
2013-01-11,35.589,35.735,35.133,35.735,1782144,0
2013-01-14,35.805,35.812,35.233,35.313,1478955,0
2013-01-15,35.262,35.57,34.881,35.175,2030044,0
2013-01-16,34.89,35.39,34.848,35.192,1502647,0
2013-01-17,35.345,35.685,35.033,35.54,1410155,0
2013-01-18,35.345,36.063,35.345,35.911,1311830,0
2013-01-22,36.142,36.621,36.142,36.544,1635646,0
2013-01-23,36.65,36.709,36.249,36.528,1302888,0
2013-01-24,36.501,36.965,36.501,36.571,1041887,0
2013-01-25,36.744,37.103,36.528,36.938,2125688,0
2013-01-28,36.858,37.639,36.759,37.61,1805919,0
2013-01-29,37.725,37.977,37.353,37.688,1463235,0
2013-01-30,38.011,38.011,37.489,37.793,1377230,0
2013-01-31,37.721,38.256,37.697,38.153,1257207,0
2013-02-01,38.168,38.314,37.8,38.045,806551,0
2013-02-04,37.843,38.35,37.8,38.213,931217,0
2013-02-05,38.191,38.293,37.741,38.148,1355167,0
2013-02-06,38.227,38.299,37.663,37.938,1070586,0
2013-02-07,37.908,38.278,37.54,37.815,1408057,0
2013-02-08,37.884,38.423,37.884,38.343,1391626,0
2013-02-11,38.735,39.024,38.481,38.877,1668374,0
2013-02-12,39.015,39.161,38.554,39.161,1671800,0
2013-02-13,39.283,39.458,39.038,39.328,1334084,0
2013-02-14,39.479,39.935,39.328,39.444,1574299,0
2013-02-15,39.601,39.732,38.785,38.98,1903286,0
2013-02-19,38.915,39.407,38.909,39.32,1200925,0
2013-02-20,39.334,39.581,38.865,38.877,1445941,0
2013-02-21,38.748,39.096,38.481,38.965,1383194,0
2013-02-22,39.096,39.313,38.95,39.087,1143323,0
2013-02-25,39.204,39.589,38.762,38.769,1271928,0
2013-02-26,38.93,39.458,38.893,39.371,967674,0
2013-02-27,39.371,39.849,39.177,39.641,1002703,0
2013-02-28,39.691,39.885,39.575,39.641,851898,0
2013-03-01,39.458,39.753,39.255,39.371,991715,0
2013-03-04,39.313,39.785,39.263,39.523,1125499,0
2013-03-05,39.724,39.994,39.414,39.683,1413071,0
2013-03-06,39.803,39.842,38.596,39.096,2436684,0
2013-03-07,39.054,39.306,38.785,39.096,1218692,0
2013-03-08,39.21,39.363,39.03,39.341,1300300,0
2013-03-11,39.328,39.568,39.146,39.399,1036959,0
2013-03-12,39.458,39.653,39.087,39.35,1146338,0
2013-03-13,39.363,39.458,38.995,39.066,1177492,0
2013-03-14,39.054,39.169,38.877,39.008,1348726,0
2013-03-15,39.255,39.32,38.748,39.146,1941152,0
2013-03-18,38.827,39.219,38.827,39.103,885099,0
2013-03-19,39.059,39.27,38.937,39.126,1071557,0
2013-03-20,39.306,39.82,39.103,39.741,1201509,0
2013-03-21,39.696,40.617,39.674,40.146,1360615,0
2013-03-22,40.277,41.208,40.187,40.659,1865299,0
2013-03-25,40.761,41.39,40.434,40.544,1519074,0
2013-03-26,40.818,40.826,40.434,40.622,935128,0
2013-03-27,40.473,40.782,40.363,40.58,1054442,0
2013-03-28,40.558,41.101,40.328,40.893,1342907,0
2013-04-01,41.189,41.333,40.92,41.233,1191095,0
2013-04-02,41.233,41.404,40.869,40.963,1220074,0
2013-04-03,41.027,41.087,39.653,40.073,1588861,0
2013-04-04,39.929,40.168,39.683,40.016,960846,0
2013-04-05,39.601,40.002,39.399,39.641,1248743,0
2013-04-08,39.761,40.884,39.674,40.71,1354097,0
2013-04-09,40.818,41.371,40.653,40.993,1212699,0
2013-04-10,41.022,41.197,40.551,40.754,1121134,0
2013-04-11,40.842,40.842,40.434,40.659,1019571,0
2013-04-12,40.487,40.739,40.112,40.464,1259750,0
2013-04-15,40.277,40.653,39.877,39.994,1074137,0
2013-04-16,40.298,41.008,40.187,40.789,970365,0
2013-04-17,40.805,40.818,40.218,40.487,1183798,0
2013-04-18,40.522,40.71,40.187,40.586,1062861,0
2013-04-19,40.689,41.761,40.512,41.137,1203307,0
2013-04-22,41.398,41.5,41.014,41.131,1119751,0
2013-04-23,41.137,41.579,41.094,41.398,904148,0
2013-04-24,41.449,42.101,41.31,41.702,1111503,0
2013-04-25,41.956,42.282,41.527,41.631,1182257,0
2013-04-26,41.752,42.071,40.842,41.254,1056873,0
2013-04-29,41.521,41.565,40.694,41.18,1155046,0
2013-04-30,41.449,41.817,41.326,41.57,1312648,0
2013-05-01,41.574,41.574,41.011,41.172,1237116,0
2013-05-02,41.347,41.555,40.968,41.43,1231732,0
2013-05-03,41.687,42.031,41.547,42.014,918766,0
2013-05-06,42.014,42.329,41.845,41.875,1142036,0
2013-05-07,42.417,42.797,41.89,42.687,1630182,0
2013-05-08,42.623,43.271,42.563,43.06,1443646,0
2013-05-09,42.865,43.104,42.687,42.819,1128774,0
2013-05-10,42.872,43.405,42.782,43.399,1021642,0
2013-05-13,43.514,43.514,43.09,43.507,941914,0
2013-05-14,43.514,43.514,42.782,42.922,1319036,0
2013-05-15,43.03,43.288,42.395,42.623,1268010,0
2013-05-16,42.6,42.657,42.182,42.256,1177817,0
2013-05-17,42.627,43.244,42.227,42.403,1222487,0
2013-05-20,42.527,42.687,42.256,42.417,978776,0
2013-05-21,42.592,43.425,42.505,43.331,1659487,0
2013-05-22,43.381,43.53,43.155,43.296,1618960,0
2013-05-23,42.571,42.855,42.27,42.782,1396979,0
2013-05-24,42.65,42.819,42.423,42.634,1006502,0
2013-05-28,42.994,43.353,42.675,42.833,1587350,0
2013-05-29,42.767,42.855,41.81,42.109,2582039,0
2013-05-30,42.132,42.182,40.646,41.225,3841179,0
2013-05-31,41.027,41.539,40.838,41.088,1187961,0
2013-06-03,40.955,41.32,40.661,41.166,1335835,0
2013-06-04,41.18,41.392,40.661,40.661,1448715,0
2013-06-05,40.539,40.581,39.527,40.31,2354298,0
2013-06-06,40.295,41.032,39.724,40.897,2031900,0
2013-06-07,41.077,41.377,40.821,40.91,982723,0
2013-06-10,41.011,41.151,40.727,41.032,725565,0
2013-06-11,40.916,40.916,40.005,40.082,1980264,0
2013-06-12,40.487,40.487,39.952,40.134,1089331,0
2013-06-13,40.04,40.252,39.791,40.179,921472,0
2013-06-14,40.047,40.712,39.863,40.266,1315175,0
2013-06-17,40.499,41.107,40.434,40.961,947200,0
2013-06-18,41.032,41.649,40.792,41.509,1224178,0
2013-06-19,41.633,41.988,41.282,41.29,1498404,0
2013-06-20,41.115,41.115,39.228,39.974,3484566,0
2013-06-21,39.922,40.587,38.278,38.949,4845666,0
2013-06-24,38.599,39.895,36.675,39.182,3457803,0
2013-06-25,39.711,39.981,39.33,39.514,1399616,0
2013-06-26,39.828,40.661,39.828,40.063,1620433,0
2013-06-27,40.448,40.792,40.258,40.784,1363713,0
2013-06-28,40.784,41.101,40.473,40.816,1412662,0
2013-07-01,40.991,41.297,40.661,40.955,1082237,0
2013-07-02,41.077,41.203,40.456,40.603,1306500,0
2013-07-03,40.441,40.692,39.952,40.692,702975,0
2013-07-05,40.624,40.873,39.943,40.692,1009266,0
2013-07-08,40.955,41.027,40.09,40.223,1267328,0
2013-07-09,40.361,40.456,39.961,40.223,1757789,0
2013-07-10,40.39,40.539,39.981,40.252,1902038,0
2013-07-11,40.587,41.377,40.421,41.203,2096609,0
2013-07-12,41.172,41.347,40.888,41.269,1292351,0
2013-07-15,41.373,42.176,41.011,41.963,1290548,0
2013-07-16,42.087,42.212,41.392,41.539,1405523,0
2013-07-17,41.759,41.759,40.955,41.32,869278,0
2013-07-18,41.628,41.939,41.011,41.086,1247571,0
2013-07-19,41.144,41.32,40.991,41.239,801161,0
2013-07-22,41.392,41.669,41.233,41.416,1070302,0
2013-07-23,41.501,41.605,40.646,40.838,1264070,0
2013-07-24,40.838,40.955,40.157,40.383,1240688,0
2013-07-25,40.368,40.67,40.216,40.302,1374100,0
2013-07-26,40.282,40.567,39.902,40.223,934080,0
2013-07-29,40.223,40.289,39.565,40.011,1309449,0
2013-07-30,40.017,40.216,39.074,39.353,1605933,0
2013-07-31,39.352,39.772,39.173,39.365,1861006,0
2013-08-01,39.401,40.061,39.335,39.854,1516681,0
2013-08-02,39.897,39.928,38.823,39.062,1751326,0
2013-08-05,39.076,39.704,39.076,39.6,1767124,0
2013-08-06,38.271,40.4,37.725,40.319,2678570,0
2013-08-07,40.386,40.778,39.859,40.517,2773366,0
2013-08-08,40.658,41.317,40.358,41.154,2395806,0
2013-08-09,41.272,41.836,41.116,41.229,1909624,0
2013-08-12,41.221,41.405,39.911,40.114,1300733,0
2013-08-13,40.009,40.126,39.283,39.667,1629440,0
2013-08-14,39.727,40.253,39.017,39.292,1420777,0
2013-08-15,38.929,39.507,38.611,38.937,1529481,0
2013-08-16,39.009,39.062,38.596,38.7,1076511,0
2013-08-19,38.669,38.752,37.981,38.064,1728240,0
2013-08-20,38.567,38.841,37.981,38.58,1051435,0
2013-08-21,38.684,39.062,38.316,38.426,697046,0
2013-08-22,38.574,39.002,38.344,38.484,843832,0
2013-08-23,38.492,38.618,38.227,38.257,1069586,0
2013-08-26,38.287,38.484,37.969,38.152,799487,0
2013-08-27,37.893,38.227,37.584,38.034,933069,0
2013-08-28,38.034,38.074,37.206,37.634,3411044,0
2013-08-29,37.56,37.908,37.385,37.745,1558104,0
2013-08-30,37.813,38.082,37.288,37.385,1448736,0
2013-09-03,37.738,37.738,37.154,37.385,1002165,0
2013-09-04,37.25,37.348,36.711,36.809,1723902,0
2013-09-05,36.679,37.228,36.126,36.82,1359084,0
2013-09-06,37.006,37.487,36.79,37.317,1009776,0
2013-09-09,37.302,38.293,37.221,38.248,1394330,0
2013-09-10,38.344,38.374,38.012,38.257,1241130,0
2013-09-11,38.3,38.3,37.576,37.873,1024827,0
2013-09-12,37.873,38.048,37.642,37.769,811774,0
2013-09-13,37.627,37.834,37.487,37.671,1185631,0
2013-09-16,38.099,38.099,37.288,37.288,1406745,0
2013-09-17,37.221,37.36,36.769,37.014,1841012,0
2013-09-18,37.042,37.827,36.784,37.783,1788482,0
2013-09-19,38.152,39.483,37.932,39.283,3035421,0
2013-09-20,39.401,39.675,38.87,39.647,2838304,0
2013-09-23,39.522,39.522,38.737,38.773,1144825,0
2013-09-24,38.544,39.269,38.538,38.744,805098,0
2013-09-25,38.731,39.114,38.361,39.047,1020967,0
2013-09-26,39.107,39.468,38.87,39.365,871511,0
2013-09-27,39.173,39.269,38.833,39.091,898667,0
2013-09-30,38.611,38.95,38.389,38.937,909540,0
2013-10-01,38.95,39.365,38.722,39.283,1175515,0
2013-10-02,38.915,39.314,38.782,39.203,1141203,0
2013-10-03,38.966,39.114,38.516,38.804,1167080,0
2013-10-04,38.7,38.87,38.3,38.471,925309,0
2013-10-07,38.338,38.626,38.041,38.048,1278484,0
2013-10-08,38.131,38.131,37.428,37.502,1794978,0
2013-10-09,37.444,37.82,37.317,37.591,1112836,0
2013-10-10,37.924,38.074,37.606,37.866,1191236,0
2013-10-11,37.866,38.074,37.532,38.034,978393,0
2013-10-14,37.694,37.989,37.546,37.908,1096534,0
2013-10-15,37.805,37.866,37.192,37.302,1356065,0
2013-10-16,37.339,37.642,36.763,36.82,4233848,0
2013-10-17,36.874,37.042,36.82,36.933,1704574,0
2013-10-18,37.154,37.71,36.829,37.378,1996624,0
2013-10-21,37.487,38.448,37.457,38.338,1541484,0
2013-10-22,38.374,39.026,38.353,38.448,3371439,0
2013-10-23,38.344,38.996,38.338,38.634,2828329,0
2013-10-24,38.657,39.085,38.657,38.95,1177792,0
2013-10-25,39.099,39.734,38.87,39.549,1837065,0
2013-10-28,39.616,39.693,38.574,38.678,1571209,0
2013-10-29,38.02,38.921,38.02,38.374,1495546,0
2013-10-30,38.457,38.682,37.926,38.427,1668505,0
2013-10-31,38.569,38.621,38.009,38.315,1614619,0
2013-11-01,38.486,38.735,38.017,38.097,1066841,0
2013-11-04,37.992,38.323,37.626,38.218,1215329,0
2013-11-05,37.964,39.16,37.729,38.66,1792640,0
2013-11-06,38.599,39.438,38.599,39.176,2157297,0
2013-11-07,39.414,39.414,38.18,38.263,1817165,0
2013-11-08,38.24,38.277,37.514,37.926,1514889,0
2013-11-11,37.783,38.171,37.598,38.009,1291582,0
2013-11-12,37.886,38.037,37.701,37.859,1078954,0
2013-11-13,37.799,38.374,37.799,38.09,1165713,0
2013-11-14,38.42,39.026,38.203,38.591,1713538,0
2013-11-15,38.615,39.211,38.607,39.07,1037439,0
2013-11-18,39.204,39.414,38.921,39.211,1262389,0
2013-11-19,38.95,39.063,38.097,38.293,1333803,0
2013-11-20,38.465,38.583,38,38.128,1974234,0
2013-11-21,38.486,38.643,38.195,38.502,1830666,0
2013-11-22,38.697,39.235,38.518,38.862,1464319,0
2013-11-25,39.085,39.685,38.943,39.04,1485816,0
2013-11-26,39.04,39.153,38.682,38.748,1094339,0
2013-11-27,38.763,38.965,38.374,38.381,1619899,0
2013-11-29,38.381,38.636,38.381,38.575,257389,0
2013-12-02,38.563,38.682,38.24,38.39,1061732,0
2013-12-03,38.224,38.427,37.971,38.12,1804177,0
2013-12-04,37.926,38.069,37.372,37.408,1699475,0
2013-12-05,37.266,37.363,36.841,36.855,1445208,0
2013-12-06,37.029,37.477,36.88,37.401,1129746,0
2013-12-09,37.372,37.59,37.178,37.35,1202007,0
2013-12-10,37.35,37.693,37.26,37.275,1198504,0
2013-12-11,37.147,37.162,36.615,36.675,1407549,0
2013-12-12,36.615,36.767,35.351,36.459,2652046,0
2013-12-13,36.468,36.564,35.92,36.34,2026613,0
2013-12-16,36.468,36.841,36.128,36.234,1878165,0
2013-12-17,35.944,36.228,35.608,36.128,2877867,0
2013-12-18,36.128,36.587,35.892,36.577,2616641,0
2013-12-19,36.468,37.11,36.011,37.081,2393514,0
2013-12-20,37.162,38.059,37.051,37.828,3433436,0
2013-12-23,38.128,38.665,37.886,38.277,1663469,0
2013-12-24,38.12,38.599,38.09,38.246,696431,0
2013-12-26,38.285,39.04,38.285,38.563,1589273,0
2013-12-27,38.907,38.907,38.397,38.479,952485,0
2013-12-30,38.479,38.965,38.479,38.876,1361661,0
2013-12-31,38.868,39.199,38.718,38.726,1393509,0
2014-01-02,38.518,38.81,38.27,38.539,1188512,0
2014-01-03,38.583,38.756,38.09,38.306,1096014,0
2014-01-06,38.361,38.404,38.017,38.025,836568,0
2014-01-07,38.146,38.231,37.984,38.137,1026511,0
2014-01-08,38.137,38.224,37.499,37.918,1453325,0
2014-01-09,37.964,38.146,37.641,38.112,983014,0
2014-01-10,38.128,38.457,37.934,38.051,844661,0
2014-01-13,38.12,38.285,37.964,38.059,930882,0
2014-01-14,38.085,38.195,37.678,38.137,1065177,0
2014-01-15,38.15,38.323,37.745,37.77,1053453,0
2014-01-16,37.738,37.955,37.363,37.605,1253004,0
2014-01-17,37.626,37.724,37.372,37.447,1009861,0
2014-01-21,37.598,38,37.455,37.909,909734,0
2014-01-22,38.12,38.404,37.992,38.397,1097194,0
2014-01-23,38.367,38.907,38.337,38.868,1343746,0
2014-01-24,38.697,38.839,38.51,38.697,1187625,0
2014-01-27,38.756,38.853,37.575,38.025,1777982,0
2014-01-28,37.85,38.18,37.499,37.814,2166487,0
2014-01-29,37.713,37.847,37.332,37.407,1415365,0
2014-01-30,38.884,38.884,37.296,37.643,1563284,0
2014-01-31,37.455,38.377,37.362,38.233,1029104,0
2014-02-03,38.399,38.606,37.932,38.294,1283313,0
2014-02-04,38.362,38.71,38.15,38.393,1409405,0
2014-02-05,38.241,39.074,38.241,38.787,1603211,0
2014-02-06,38.544,39.663,38.429,39.074,2092071,0
2014-02-07,39.295,40.211,39.15,39.869,1838184,0
2014-02-10,39.975,40.18,39.453,39.869,1345682,0
2014-02-11,39.876,40.588,39.763,40.316,1390628,0
2014-02-12,40.468,40.537,40.225,40.377,1066680,0
2014-02-13,40.325,41.17,40.263,40.74,1377379,0
2014-02-14,41.149,41.149,40.572,40.868,981038,0
2014-02-18,41.043,41.346,40.809,40.861,1078616,0
2014-02-19,40.868,41.053,40.512,40.597,809912,0
2014-02-20,40.512,40.657,39.944,40.149,1322555,0
2014-02-21,40.287,40.43,39.793,40.133,1241573,0
2014-02-24,40.06,40.287,39.62,40.114,1276232,0
2014-02-25,40.218,40.893,40.043,40.725,1358197,0
2014-02-26,40.74,41.294,40.46,41.118,1251608,0
2014-02-27,41.103,41.491,40.914,41.053,1010405,0
2014-02-28,41.239,41.277,40.778,41.02,974983,0
2014-03-03,40.884,41.446,40.809,41.17,791426,0
2014-03-04,41.451,41.458,40.914,41.164,978786,0
2014-03-05,41.043,41.627,40.748,41.301,1069499,0
2014-03-06,41.308,41.421,40.74,40.9,1064089,0
2014-03-07,40.839,40.921,40.505,40.537,1187242,0
2014-03-10,40.612,40.809,39.953,40.073,1138384,0
2014-03-11,40.036,40.325,39.61,40.325,1438365,0
2014-03-12,40.287,40.325,39.983,40.118,903065,0
2014-03-13,40.073,40.238,39.854,39.999,599816,0
2014-03-14,40.036,40.444,39.991,40.211,1062084,0
2014-03-17,40.391,40.868,40.211,40.732,1277215,0
2014-03-18,40.831,40.966,40.664,40.839,1056781,0
2014-03-19,40.756,40.893,40.444,40.626,1075051,0
2014-03-20,40.621,40.9,40.256,40.687,1192390,0
2014-03-21,40.756,40.816,40.468,40.497,1893635,0
2014-03-24,40.649,40.778,40.384,40.491,972557,0
2014-03-25,40.529,40.687,40.142,40.287,699109,0
2014-03-26,40.399,40.9,40.294,40.703,930600,0
2014-03-27,40.68,41.111,40.633,41.053,1024899,0
2014-03-28,41.118,41.458,41.043,41.39,853458,0
2014-03-31,41.458,41.876,41.196,41.74,1789305,0
2014-04-01,41.664,42.588,41.581,42.528,1717444,0
2014-04-02,42.36,42.597,41.868,41.96,1178886,0
2014-04-03,41.984,42.322,41.694,42.195,1199192,0
2014-04-04,42.724,42.784,42.049,42.209,1062275,0
2014-04-07,42.104,42.209,41.301,41.535,992703,0
2014-04-08,41.39,41.914,41.383,41.688,822968,0
2014-04-09,41.627,41.984,41.467,41.975,1095799,0
2014-04-10,41.868,42.346,41.406,41.458,615233,0
2014-04-11,41.476,41.899,41.421,41.792,1330671,0
2014-04-14,41.84,42.48,41.808,42.172,1024924,0
2014-04-15,42.209,42.407,41.785,41.995,748935,0
2014-04-16,42.127,42.749,42.029,42.588,1547877,0
2014-04-17,42.664,43.519,42.512,43.231,1582201,0
2014-04-21,43.33,43.535,43.125,43.195,833490,0
2014-04-22,43.239,43.353,42.876,43.163,1008175,0
2014-04-23,43.148,43.224,42.937,43.195,701231,0
2014-04-24,43.247,43.301,42.557,42.836,905901,0
2014-04-25,42.664,42.81,42.088,42.588,777158,0
2014-04-28,42.597,43.163,42.468,43.035,662799,0
2014-04-29,43.188,43.427,42.862,43.195,1555558,0
2014-04-30,43.188,43.369,42.474,42.726,1128198,0
2014-05-01,42.621,43.201,42.567,43.155,690618,0
2014-05-02,43.188,43.845,42.848,43.799,825183,0
2014-05-05,43.698,44.411,43.531,44.274,1600676,0
2014-05-06,44.059,44.427,43.882,44.22,747130,0
2014-05-07,44.229,44.94,44.175,44.94,1219807,0
2014-05-08,44.135,44.402,42.979,43.715,1956893,0
2014-05-09,43.882,43.983,43.415,43.775,961633,0
2014-05-12,43.882,44.181,43.376,43.446,1167756,0
2014-05-13,43.43,43.614,43.111,43.316,679474,0
2014-05-14,43.376,43.646,43.111,43.591,773039,0
2014-05-15,43.415,43.552,43.063,43.47,988683,0
2014-05-16,43.415,43.799,43.178,43.784,609630,0
2014-05-19,43.784,43.99,43.078,43.201,1460102,0
2014-05-20,43.111,43.347,42.834,43.224,776063,0
2014-05-21,43.24,43.515,43.017,43.415,1051808,0
2014-05-22,43.332,43.983,43.332,43.829,913633,0
2014-05-23,43.853,43.99,42.919,43.142,1301195,0
2014-05-27,43.224,43.294,42.535,42.579,1527768,0
2014-05-28,42.613,43.024,42.374,42.988,1471724,0
2014-05-29,43.042,43.142,42.834,42.955,1028338,0
2014-05-30,42.88,43.47,42.764,43.24,1155339,0
2014-06-02,43.248,43.829,43.208,43.791,1009418,0
2014-06-03,43.875,44.22,43.661,43.784,874660,0
2014-06-04,43.829,43.99,43.729,43.813,955437,0
2014-06-05,43.966,44.028,43.369,43.845,858069,0
2014-06-06,43.845,43.953,43.646,43.799,846075,0
2014-06-09,43.875,44.059,43.646,43.867,1172188,0
2014-06-10,43.698,44.249,43.654,44.158,1105643,0
2014-06-11,44.036,44.211,43.882,43.944,757688,0
2014-06-12,43.953,43.961,43.422,43.654,809890,0
2014-06-13,43.524,43.591,43.188,43.561,987043,0
2014-06-16,43.646,43.914,43.339,43.638,899578,0
2014-06-17,43.552,43.799,43.276,43.654,1554123,0
2014-06-18,43.552,43.638,43.132,43.5,921047,0
2014-06-19,43.454,44.297,43.44,44.22,1557302,0
2014-06-20,44.007,44.488,43.829,44.457,1908310,0
2014-06-23,44.541,45.001,44.383,44.823,1292598,0
2014-06-24,44.794,45.52,44.603,45.132,1342494,0
2014-06-25,45.085,45.452,44.918,45.33,1019475,0
2014-06-26,45.215,45.529,45.177,45.4,1097013,0
2014-06-27,45.308,45.798,45.1,45.575,1086203,0
2014-06-30,45.501,45.981,45.262,45.981,1173718,0
2014-07-01,45.967,46.187,45.674,45.804,908348,0
2014-07-02,45.674,45.781,45.123,45.276,840267,0
2014-07-03,45.244,45.474,44.678,44.742,819124,0
2014-07-07,44.786,45.146,44.304,44.503,1572262,0
2014-07-08,44.289,44.733,43.914,44.257,814841,0
2014-07-09,44.188,44.665,43.837,44.603,1041404,0
2014-07-10,44.312,44.61,44.142,44.387,781996,0
2014-07-11,44.326,44.763,44.304,44.657,875789,0
2014-07-14,44.678,44.855,44.571,44.671,710934,0
2014-07-15,44.603,44.742,44.434,44.61,678382,0
2014-07-16,44.703,45.268,44.548,45.154,932007,0
2014-07-17,45.07,45.467,44.855,45.177,744407,0
2014-07-18,45.154,45.529,44.94,45.231,1215583,0
2014-07-21,45.109,45.613,44.963,45.575,623405,0
2014-07-22,45.36,45.921,45.36,45.804,699067,0
2014-07-23,45.705,46.401,45.674,45.996,953884,0
2014-07-24,45.996,46.11,45.413,45.645,1225986,0
2014-07-25,45.735,45.903,45.369,45.483,543202,0
2014-07-28,45.575,45.713,45.07,45.244,688614,0
2014-07-29,45.344,45.721,45.079,45.628,852897,0
2014-07-30,45.732,45.902,45.089,45.407,994289,0
2014-07-31,45.152,45.331,44.354,44.392,1646290,0
2014-08-01,44.206,44.641,43.557,43.603,1114423,0
2014-08-04,43.628,44.695,43.417,44.695,737504,0
2014-08-05,44.509,44.788,43.945,44.038,742678,0
2014-08-06,43.798,44.603,43.643,43.722,884418,0
2014-08-07,43.931,44.65,43.335,43.76,1245469,0
2014-08-08,43.921,44.1,43.388,43.76,745420,0
2014-08-11,44.308,44.944,44.038,44.597,1507229,0
2014-08-12,44.472,44.68,44.124,44.317,886439,0
2014-08-13,44.456,45.394,44.262,44.898,1252284,0
2014-08-14,45.276,45.585,44.858,44.914,914132,0
2014-08-15,45.207,45.324,44.541,44.898,1036691,0
2014-08-18,44.927,45.067,44.571,44.735,969097,0
2014-08-19,44.695,45.214,44.525,45.098,980388,0
2014-08-20,44.96,45.772,44.805,45.57,1759949,0
2014-08-21,45.609,45.709,45.051,45.285,1204379,0
2014-08-22,45.361,45.369,44.927,45.089,984178,0
2014-08-25,45.308,45.585,44.743,45.495,965429,0
2014-08-26,45.441,46.126,45.385,45.981,1073287,0
2014-08-27,46.002,46.313,45.92,46.105,800336,0
2014-08-28,46.268,46.268,45.849,46.057,781522,0
2014-08-29,46.044,46.785,45.974,46.39,889833,0
2014-09-02,46.251,46.626,46.057,46.291,1109269,0
2014-09-03,46.307,46.36,46.166,46.36,939836,0
2014-09-04,46.407,46.438,46.012,46.181,961550,0
2014-09-05,46.259,46.732,46.214,46.724,907930,0
2014-09-08,46.715,47.041,46.452,47.033,1034489,0
2014-09-09,46.91,47.289,46.756,47.018,958475,0
2014-09-10,46.957,47.033,46.329,46.646,851110,0
2014-09-11,46.444,46.545,45.849,46.337,929922,0
2014-09-12,46.151,46.353,44.332,44.719,1797890,0
2014-09-15,44.665,44.914,43.9,44.68,1360005,0
2014-09-16,44.532,45.19,44.38,45.13,1185603,0
2014-09-17,45.015,45.702,44.982,45.495,1032812,0
2014-09-18,45.441,45.981,45.028,45.942,1045538,0
2014-09-19,46.044,46.222,45.718,46.09,1473980,0
2014-09-22,45.949,45.949,44.743,44.905,1327613,0
2014-09-23,44.819,45.051,44.317,44.502,993920,0
2014-09-24,44.371,44.905,43.783,44.75,865286,0
2014-09-25,44.836,45.051,44.145,44.719,900637,0
2014-09-26,44.597,45.308,44.363,45.13,666040,0
2014-09-29,44.944,45.353,44.812,45.207,763820,0
2014-09-30,45.098,45.585,44.719,45.562,787934,0
2014-10-01,45.57,46.251,44.759,44.796,1289338,0
2014-10-02,44.588,45.19,43.798,44.974,1276389,0
2014-10-03,45.021,45.152,44.687,44.952,791311,0
2014-10-06,44.982,44.982,44.206,44.392,852944,0
2014-10-07,44.462,44.578,43.907,44.061,672198,0
2014-10-08,44.007,44.216,43.085,44.162,1228928,0
2014-10-09,44.153,44.354,42.312,42.468,1968984,0
2014-10-10,41.608,43.178,39.935,42.304,3830691,0
2014-10-13,42.157,42.698,40.284,40.47,1953916,0
2014-10-14,40.215,40.64,36.096,39.394,7750829,0
2014-10-15,38.674,41.901,37.999,41.622,3059002,0
2014-10-16,41.173,43.397,40.879,43,2816594,0
2014-10-17,43.529,43.936,42.135,43.031,2424889,0
2014-10-20,43.132,43.62,42.683,42.877,1366845,0
2014-10-21,43.04,43.643,42.907,43.27,1512819,0
2014-10-22,43.589,44.27,42.419,42.56,1997824,0
2014-10-23,42.986,43.659,42.83,43.449,889697,0
2014-10-24,43.188,43.837,43.155,43.434,865046,0
2014-10-27,43.288,43.915,42.683,43.566,1478928,0
2014-10-28,43.574,43.945,43.241,43.372,1267454,0
2014-10-29,43.598,43.787,43.036,43.655,913465,0
2014-10-30,43.357,44.516,43.357,43.843,1447830,0
2014-10-31,44.297,44.632,43.153,44.14,1366813,0
2014-11-03,43.858,44.632,43.858,44.43,1314688,0
2014-11-04,44.078,44.248,42.706,42.792,1372173,0
2014-11-05,42.81,43.083,42.104,42.558,1510189,0
2014-11-06,42.308,43.074,40.936,41.069,2547301,0
2014-11-07,41.241,42.541,41.17,42.519,1643358,0
2014-11-10,42.558,42.956,41.196,41.257,2144142,0
2014-11-11,41.335,41.782,40.732,41.712,1960286,0
2014-11-12,41.493,42.236,41.257,41.578,1339608,0
2014-11-13,41.548,41.993,40.662,40.966,2288743,0
2014-11-14,41.75,41.851,41.069,41.516,1839967,0
2014-11-17,41.335,41.868,41.17,41.405,1592706,0
2014-11-18,40.732,41.988,40.732,41.979,2288035,0
2014-11-19,42.026,43.004,41.775,42.104,2590251,0
2014-11-20,41.813,42.761,41.797,42.598,2169776,0
2014-11-21,43.074,43.655,42.356,42.558,9686483,0
2014-11-24,42.534,42.668,41.601,41.767,2087018,0
2014-11-25,41.72,42.244,41.61,41.891,1475853,0
2014-11-26,41.884,42.738,41.649,42.69,1859976,0
2014-11-28,41.516,41.61,40.231,40.3,1546447,0
2014-12-01,39.917,40.026,38.469,38.946,3221030,0
2014-12-02,38.773,39.846,38.625,39.315,3600386,0
2014-12-03,39.338,40.434,39.236,40.255,2424410,0
2014-12-04,40.309,40.732,40.019,40.06,2082721,0
2014-12-05,40.145,40.3,39.346,39.495,1734003,0
2014-12-08,39.166,39.393,37.638,37.765,2673839,0
2014-12-09,37.402,38.807,37.207,38.688,2442677,0
2014-12-10,38.415,38.437,36.645,36.691,3164165,0
2014-12-11,36.691,38.508,36.691,37.874,2690195,0
2014-12-12,37.09,37.786,36.423,36.934,2792207,0
2014-12-15,36.958,37.647,35.085,35.547,3346413,0
2014-12-16,34.851,36.934,34.159,36.668,3319001,0
2014-12-17,36.708,40.279,36.376,39.799,4654305,0
2014-12-18,40.591,41.116,39.026,39.934,3067987,0
2014-12-19,39.846,40.3,39.33,40.238,2957697,0
2014-12-22,39.896,40.812,39.386,40.772,2098303,0
2014-12-23,40.732,40.953,40.013,40.34,2146167,0
2014-12-24,40.332,40.67,39.949,40.466,586194,0
2014-12-26,40.512,40.607,40.152,40.358,666657,0
2014-12-29,40.224,41.028,40.183,40.615,1372976,0
2014-12-30,40.364,40.889,40.183,40.428,1121841,0
2014-12-31,40.559,41.267,40.069,40.199,1601115,0
2015-01-02,40.224,41.235,39.949,40.974,1738502,0
2015-01-05,40.538,40.693,39.315,39.456,2093363,0
2015-01-06,39.479,39.934,38.249,38.954,2146809,0
2015-01-07,39.26,39.949,38.531,38.846,1424847,0
2015-01-08,39.26,40.402,39.11,40.069,1899059,0
2015-01-09,40.309,40.725,39.705,40.183,1909836,0
2015-01-12,39.979,39.979,37.757,38.085,2213514,0
2015-01-13,38.085,38.648,36.926,36.989,1919516,0
2015-01-14,36.59,37.567,35.907,37.474,2466660,0
2015-01-15,38.045,38.171,37.261,37.622,1803655,0
2015-01-16,37.685,39.306,37.638,39.181,2531978,0
2015-01-20,39.181,39.675,38.21,39.52,2593751,0
2015-01-21,39.666,40.655,39.486,40.559,1600775,0
2015-01-22,40.992,41.125,39.87,40.246,1553608,0
2015-01-23,40.145,40.959,39.637,40.441,1707291,0
2015-01-26,40.575,40.756,39.275,40.349,2083875,0
2015-01-27,39.697,40.655,39.479,40.402,1301091,0
2015-01-28,40.479,40.741,39.352,39.525,1168783,0
2015-01-29,39.534,39.782,38.178,38.812,1652510,0
2015-01-30,38.715,39.66,38.32,39.36,1656708,0
2015-02-02,39.812,40.089,38.891,39.908,4165334,0
2015-02-03,39.788,41.289,39.782,40.781,1912331,0
2015-02-04,40.431,41.01,39.828,40.805,1386540,0
2015-02-05,41.741,41.781,40.472,41.407,1708830,0
2015-02-06,41.573,41.718,40.541,41.026,1018252,0
2015-02-09,41.225,41.655,40.541,40.741,1238662,0
2015-02-10,41.026,41.305,39.986,40.366,1197725,0
2015-02-11,39.892,40.479,39.788,39.883,1392156,0
2015-02-12,40.281,40.907,40.098,40.732,994732,0
2015-02-13,41.416,41.655,40.814,40.86,1119507,0
2015-02-17,40.978,41.558,40.527,41.09,1197219,0
2015-02-18,40.875,41.248,39.97,40.264,1423939,0
2015-02-19,39.567,40.583,38.663,40.081,1733101,0
2015-02-20,40.116,41.201,39.939,40.956,1497595,0
2015-02-23,40.86,40.978,39.923,40.479,1757737,0
2015-02-24,40.29,40.875,40.29,40.868,726110,0
2015-02-25,40.914,41.829,40.787,41.741,1736535,0
2015-02-26,39.724,39.964,38.971,39.449,15785482,0
2015-02-27,39.764,39.908,39.376,39.598,2475241,0
2015-03-02,39.708,39.828,39.002,39.106,2044595,0
2015-03-03,39.154,41.471,38.701,39.391,3818563,0
2015-03-04,39.391,39.423,38.684,39.32,1392590,0
2015-03-05,39.423,39.883,39.083,39.575,1273148,0
2015-03-06,39.415,39.55,38.573,38.615,2977941,0
2015-03-09,38.763,38.852,37.614,37.693,1981473,0
2015-03-10,37.351,38.057,37.059,38.027,4507359,0
2015-03-11,37.994,37.994,37.09,37.113,2740574,0
2015-03-12,37.263,37.693,36.859,36.97,1738311,0
2015-03-13,36.868,37.209,36.599,37.193,2016752,0
2015-03-16,37.152,37.234,36.36,37.018,1517445,0
2015-03-17,36.868,37.242,36.772,37.059,957031,0
2015-03-18,36.859,38.098,36.732,37.986,1407330,0
2015-03-19,37.598,38.027,37.47,37.813,1171724,0
2015-03-20,37.972,38.114,37.461,37.63,2388932,0
2015-03-23,37.73,38.114,37.385,37.972,1412745,0
2015-03-24,38.034,38.121,37.137,37.297,1302000,0
2015-03-25,37.345,37.535,37.137,37.186,1477255,0
2015-03-26,37.31,38.034,37.28,38.011,2492749,0
2015-03-27,38.002,38.416,37.557,38.121,2242655,0
2015-03-30,38.28,38.797,38.208,38.654,1460371,0
2015-03-31,38.494,39.131,38.454,38.71,1610597,0
2015-04-01,38.734,39.051,38.663,38.668,1596820,0
2015-04-02,38.788,39.265,38.542,38.939,1259164,0
2015-04-06,39.051,39.598,38.922,39.407,934357,0
2015-04-07,39.407,39.956,39.233,39.449,2102898,0
2015-04-08,39.631,39.652,38.908,39.202,883330,0
2015-04-09,39.287,39.582,39.216,39.542,1089378,0
2015-04-10,39.645,40.073,39.461,40.059,1156102,0
2015-04-13,40.059,40.29,39.631,39.733,928433,0
2015-04-14,39.724,40.163,39.542,39.908,1107718,0
2015-04-15,40.12,40.146,39.699,40.042,1337549,0
2015-04-16,39.977,40.598,39.868,40.541,1120936,0
2015-04-17,40.511,40.661,40.018,40.233,1711600,0
2015-04-20,40.399,40.787,40.191,40.424,1874446,0
2015-04-21,40.598,40.931,40.376,40.541,2883171,0
2015-04-22,40.541,40.892,40.281,40.416,1183283,0
2015-04-23,40.431,40.843,40.233,40.63,1494138,0
2015-04-24,40.598,40.805,40.416,40.567,1302345,0
2015-04-27,40.749,40.749,40.184,40.201,1667376,0
2015-04-28,40.21,41.043,40.098,40.987,1509885,0
2015-04-29,40.854,40.952,39.985,40.138,2944659,0
2015-04-30,40.171,40.571,39.848,40.306,1287589,0
2015-05-01,40.331,40.485,39.906,40.291,1017814,0
2015-05-04,40.38,40.565,40.034,40.081,1198700,0
2015-05-05,40.258,40.726,40.154,40.613,1725320,0
2015-05-06,40.348,40.701,39.262,39.479,1493730,0
2015-05-07,39.414,39.439,38.497,39.133,2735781,0
2015-05-08,39.439,39.568,38.748,38.996,1024277,0
2015-05-11,38.826,38.916,38.224,38.505,1665897,0
2015-05-12,38.682,39.028,38.289,38.682,935322,0
2015-05-13,38.851,39.448,38.4,38.787,1264218,0
2015-05-14,39.011,39.309,38.77,39.004,1086562,0
2015-05-15,39.068,39.212,38.836,38.948,1256538,0
2015-05-18,38.948,39.994,38.948,39.807,1757602,0
2015-05-19,39.911,39.994,39.648,39.889,1349873,0
2015-05-20,38.77,39.641,38.642,39.303,2829536,0
2015-05-21,37.773,38.804,37.5,38.256,8576753,0
2015-05-22,37.106,38.514,37.098,38.368,6570840,0
2015-05-26,37.884,37.968,37.71,37.853,2523029,0
2015-05-27,37.823,38.295,37.805,38.12,1597893,0
2015-05-28,37.894,38.047,37.788,37.845,1052300,0
2015-05-29,37.805,37.927,37.71,37.767,1360190,0
2015-06-01,37.668,38.087,37.668,37.909,1111195,0
2015-06-02,37.909,38.593,37.823,38.449,1360730,0
2015-06-03,38.431,38.431,37.74,37.805,1443859,0
2015-06-04,37.701,37.903,36.881,36.913,2075906,0
2015-06-05,36.695,37.05,36.213,37.001,2235657,0
2015-06-08,36.873,36.976,36.271,36.486,1942509,0
2015-06-09,36.559,36.784,35.996,36.318,1828474,0
2015-06-10,36.495,36.55,36.197,36.276,1319578,0
2015-06-11,36.276,36.39,35.941,36.004,1348734,0
2015-06-12,35.828,36.358,35.601,36.285,1999073,0
2015-06-15,36.093,36.704,35.932,36.6,1641031,0
2015-06-16,36.665,36.873,36.165,36.478,1259243,0
2015-06-17,36.478,36.905,36.197,36.414,1072390,0
2015-06-18,36.382,36.544,36.044,36.188,1489981,0
2015-06-19,36.035,36.14,35.634,35.819,3060649,0
2015-06-22,36.035,36.069,35.77,35.802,1605104,0
2015-06-23,35.819,36.205,35.795,35.956,1436569,0
2015-06-24,35.956,36.334,35.857,36.31,1652469,0
2015-06-25,36.365,36.574,35.842,35.857,1209391,0
2015-06-26,35.627,35.882,35.215,35.457,2025678,0
2015-06-29,35.192,35.376,35.031,35.11,1591427,0
2015-06-30,35.328,35.384,34.587,35.047,2447348,0
2015-07-01,35.055,35.136,33.961,34.105,2607499,0
2015-07-02,34.105,34.637,33.905,34.587,2332253,0
2015-07-06,34.307,34.49,34.114,34.348,2361719,0
2015-07-07,34.348,35.136,33.847,35.039,1870528,0
2015-07-08,34.95,35.192,34.001,34.147,1390029,0
2015-07-09,34.443,34.782,34.033,34.138,1146361,0
2015-07-10,34.266,34.797,34.185,34.756,1282740,0
2015-07-13,35.185,35.192,34.611,35.022,1028505,0
2015-07-14,35.055,35.592,34.877,35.232,1247470,0
2015-07-15,35.232,35.627,34.468,34.524,1414883,0
2015-07-16,34.539,34.683,33.446,33.646,2401997,0
2015-07-17,33.366,33.488,33.083,33.195,1796183,0
2015-07-20,33.028,33.125,32.223,32.281,3540900,0
2015-07-21,32.337,32.874,32.111,32.473,2283894,0
2015-07-22,32.385,32.473,31.017,31.556,3029941,0
2015-07-23,31.58,32.111,31.387,31.82,3007689,0
2015-07-24,31.981,32.643,31.924,32.52,2255923,0
2015-07-27,32.238,33.64,32.022,33.454,3272988,0
2015-07-28,33.502,34.338,33.389,33.953,2523460,0
2015-07-29,33.826,34.692,33.541,34.692,2894339,0
2015-07-30,34.513,34.717,33.997,34.204,1859290,0
2015-07-31,33.948,34.301,33.769,34.146,2493649,0
2015-08-03,33.792,34.014,33.262,33.613,2357306,0
2015-08-04,33.59,34.064,32.657,32.877,1931434,0
2015-08-05,32.312,32.419,27.497,29.402,13264607,0
2015-08-06,28.249,29.27,26.603,28.558,9733324,0
2015-08-07,28.125,29.196,27.986,28.926,4479493,0
2015-08-10,28.951,30.245,28.378,30.023,4613870,0
2015-08-11,29.892,29.892,27.947,29.173,3978203,0
2015-08-12,28.894,30.129,28.845,30.089,2820241,0
2015-08-13,28.363,30.023,27.92,29.057,1876777,0
2015-08-14,29.189,29.843,29.05,29.312,1461413,0
2015-08-17,29.312,29.957,29.173,29.392,1725404,0
2015-08-18,29.221,29.327,28.314,28.715,1966649,0
2015-08-19,28.353,28.689,27.251,27.97,2470904,0
2015-08-20,27.799,28.486,27.308,27.389,2480077,0
2015-08-21,27.144,27.48,26.843,26.843,3627125,0
2015-08-24,24.871,26.948,24.585,25.892,5082067,0
2015-08-25,26.988,27.211,26.335,26.335,2252647,0
2015-08-26,26.579,27.192,26.015,27.177,2785271,0
2015-08-27,27.658,28.968,27.52,28.583,2198235,0
2015-08-28,29.016,29.353,28.543,29.041,2267442,0
2015-08-31,28.715,29.705,28.239,29.492,2286759,0
2015-09-01,28.968,29.327,28.331,28.478,2106161,0
2015-09-02,28.567,29.206,27.912,28.567,1777127,0
2015-09-03,28.756,29.419,28.567,28.771,1405533,0
2015-09-04,28.624,29.196,28.451,28.632,1840462,0
2015-09-08,28.82,29.041,28.551,28.813,1234353,0
2015-09-09,28.82,29.369,27.872,27.905,1827013,0
2015-09-10,27.92,28.216,27.611,27.979,1462065,0
2015-09-11,27.437,27.437,26.401,26.449,4138107,0
2015-09-14,26.408,26.637,25.769,25.861,3026759,0
2015-09-15,25.901,26.229,25.484,25.55,4300729,0
2015-09-16,25.763,25.99,25.459,25.835,2727069,0
2015-09-17,25.812,26.799,25.697,26.564,2472932,0
2015-09-18,26.17,26.401,25.795,26.26,5872557,0
2015-09-21,26.376,26.67,26.21,26.441,3174467,0
2015-09-22,26.138,26.17,25.664,25.755,2087697,0
2015-09-23,25.656,25.868,24.331,24.372,3150622,0
2015-09-24,24.16,24.658,23.423,24.593,5132408,0
2015-09-25,24.616,25.091,24.135,24.388,2005655,0
2015-09-28,24.175,24.331,22.693,22.777,5799097,0
2015-09-29,22.768,23.276,21.845,22.041,6747669,0
2015-09-30,22.344,25.45,22.335,24.846,7997306,0
2015-10-01,25.182,26.359,24.952,26.163,4657767,0
2015-10-02,25.983,28.076,25.647,27.568,5279040,0
2015-10-05,27.601,28.608,27.48,27.611,2922806,0
2015-10-06,27.568,28.192,26.857,26.922,2991913,0
2015-10-07,27.284,27.758,26.759,27.077,2560533,0
2015-10-08,26.907,28.044,26.432,27.831,4238491,0
2015-10-09,27.97,28.404,27.234,27.471,2449507,0
2015-10-12,27.586,27.716,26.376,26.53,3843937,0
2015-10-13,26.408,26.603,25.843,25.934,3201981,0
2015-10-14,26.008,26.53,25.394,26.376,3608782,0
2015-10-15,26.27,26.524,26.081,26.293,2679503,0
2015-10-16,26.555,26.931,26.154,26.931,3127149,0
2015-10-19,26.579,26.686,26.154,26.497,1654275,0
2015-10-20,26.335,26.807,26.21,26.776,1263259,0
2015-10-21,26.759,26.915,25.885,25.924,2697478,0
2015-10-22,25.689,25.835,25.115,25.745,2576793,0
2015-10-23,25.763,26.081,25.312,25.616,1952343,0
2015-10-26,25.639,25.721,24.585,24.658,2416248,0
2015-10-27,24.535,24.674,23.93,24.535,4313202,0
2015-10-28,24.877,25.917,24.481,25.617,2538405,0
2015-10-29,25.406,26.671,25.406,26.495,2077440,0
2015-10-30,26.512,26.929,25.951,26.562,2306489,0
2015-11-02,26.128,27.147,26.128,26.328,1998733,0
2015-11-03,26.344,27.634,26.344,27.609,3332908,0
2015-11-04,26.746,27.139,24.242,24.459,10676374,0
2015-11-05,24.058,24.627,23.279,23.916,5888030,0
2015-11-06,23.58,24.603,23.279,23.815,4187483,0
2015-11-09,23.865,24.259,23.279,23.571,3634683,0
2015-11-10,23.346,23.89,23.178,23.372,1887203,0
2015-11-11,23.405,23.447,22.2,22.719,4353716,0
2015-11-12,22.273,22.501,21.57,21.714,4385602,0
2015-11-13,22.206,22.206,20.85,21.57,4815155,0
2015-11-16,21.57,22.483,21.319,22.416,4455819,0
2015-11-17,22.165,22.55,21.773,22.04,2556076,0
2015-11-18,22.006,22.467,20.934,21.161,3621547,0
2015-11-19,21.078,21.244,20.801,21.061,4968013,0
2015-11-20,21.194,21.21,19.695,20.013,4951177,0
2015-11-23,19.887,20.499,19.352,20.139,3580348,0
2015-11-24,20.181,20.684,19.979,20.265,3423668,0
2015-11-25,20.114,20.507,19.83,20.123,2393069,0
2015-11-27,19.971,20.164,19.761,19.989,657649,0
2015-11-30,19.963,20.917,19.72,20.75,4456178,0
2015-12-01,20.65,20.734,20.013,20.65,4222829,0
2015-12-02,20.281,20.491,19.627,19.921,15183157,0
2015-12-03,19.939,20.097,18.523,18.665,5304229,0
2015-12-04,18.305,18.624,16.915,17.72,7629421,0
2015-12-07,16.831,17.115,14.932,15.675,12151520,0
2015-12-08,15.217,17.483,15.057,17.142,12416770,0
2015-12-09,17.207,19.134,17.199,18.665,8606998,0
2015-12-10,18.523,19.184,17.911,18.43,6750844,0
2015-12-11,17.92,18.171,16.639,17.006,7943616,0
2015-12-14,16.38,16.839,15.626,15.987,7378627,0
2015-12-15,16.219,16.788,16.077,16.639,4866866,0
2015-12-16,16.462,18.003,16.295,17.602,7142424,0
2015-12-17,17.502,17.861,16.865,17.124,6093793,0
2015-12-18,17.115,17.669,16.011,16.647,7395477,0
2015-12-21,16.462,18.196,16.287,18.145,7627152,0
2015-12-22,17.861,19.627,17.861,18.271,10341159,0
2015-12-23,18.892,20.198,18.841,20.189,6085314,0
2015-12-24,20.198,20.715,19.939,20.306,2316859,0
2015-12-28,19.887,20.491,19.386,19.806,4150933,0
2015-12-29,20.054,20.491,19.31,19.686,4334930,0
2015-12-30,19.26,19.654,18.708,19.268,3279586,0
2015-12-31,19.109,19.737,18.775,19.343,5677315,0
2016-01-04,19.017,20.533,18.798,20.397,6120356,0
2016-01-05,20.382,20.669,19.931,20.164,5089429,0
2016-01-06,19.619,19.778,18.087,18.454,4293219,0
2016-01-07,18.021,18.808,17.561,17.602,3769048,0
2016-01-08,17.853,18.867,17.584,18.388,3619754,0
2016-01-11,18.204,18.44,16.798,17.047,5626687,0
2016-01-12,18.907,21.261,17.041,18.388,14913432,0
2016-01-13,18.029,18.824,16.287,16.623,7519731,0
2016-01-14,16.647,19,16.413,18.824,5946457,0
2016-01-15,16.999,18.322,16.905,17.333,4938757,0
2016-01-19,17.374,17.576,15.543,15.994,4722487,0
2016-01-20,15.149,15.263,13.749,15.023,7217767,0
2016-01-21,15.483,16.706,15.208,16.219,4881722,0
2016-01-22,17.936,17.953,16.572,17.576,4629342,0
2016-01-25,16.781,18.054,16.471,16.546,5136642,0
2016-01-26,16.881,17.602,16.237,17.233,5165417,0
2016-01-27,16.973,17.163,16.015,16.367,5364013,0
2016-01-28,17.371,17.901,16.969,17.512,2870569,0
2016-01-29,17.823,18.368,17.728,18.299,3557362,0
2016-02-01,17.883,18.014,16.999,17.675,2965974,0
2016-02-02,17.112,17.745,16.773,17.31,2781177,0
2016-02-03,17.728,17.78,16.687,17.745,3023853,0
2016-02-04,17.84,18.378,17.347,18.359,3632920,0
2016-02-05,17.97,18.449,17.408,17.736,2709623,0
2016-02-08,16.608,16.877,15.3,15.405,5092505,0
2016-02-09,14.511,14.511,12.847,13.765,9202606,0
2016-02-10,13.653,14.545,13.106,14.313,5909930,0
2016-02-11,13.548,14.424,13.138,13.385,5839594,0
2016-02-12,13.765,15.162,13.575,15.013,6328447,0
2016-02-16,15.69,16.202,15.135,15.794,9313618,0
2016-02-17,16.237,17.399,16.115,17.05,5680483,0
2016-02-18,17.286,17.918,17.12,17.813,4418462,0
2016-02-19,17.518,17.65,16.245,16.999,4885870,0
2016-02-22,18.075,18.533,17.692,18.473,4192622,0
2016-02-23,18.056,18.231,17.059,17.146,4449504,0
2016-02-24,16.358,17.928,16.037,17.848,4552983,0
2016-02-25,17.422,18.292,17.087,18.204,4341851,0
2016-02-26,18.516,19.267,18.257,18.439,3753850,0
2016-02-29,18.508,19.122,18.231,18.568,3298884,0
2016-03-01,18.838,18.88,17.692,18.42,5104806,0
2016-03-02,18.212,18.863,17.797,18.863,3743621,0
2016-03-03,18.749,19.592,18.568,19.503,3116406,0
2016-03-04,19.634,19.886,18.863,19.098,5494180,0
2016-03-07,19.088,20.65,19.07,20.58,6296152,0
2016-03-08,20.544,20.891,19.07,19.365,5559648,0
2016-03-09,19.868,20.163,19.158,19.991,3965920,0
2016-03-10,20.023,20.198,19.6,19.815,2544076,0
2016-03-11,20.043,21.056,19.999,20.805,3627622,0
2016-03-14,20.674,21.022,20.301,20.501,2566573,0
2016-03-15,20.128,20.25,19.512,19.825,2927483,0
2016-03-16,20.069,20.966,19.939,20.745,3379253,0
2016-03-17,21.004,21.602,20.656,21.142,3404901,0
2016-03-18,21.559,21.81,20.831,20.9,8396481,0
2016-03-21,20.97,21.277,20.396,20.536,3507094,0
2016-03-22,20.198,21.151,20.087,20.9,2325016,0
2016-03-23,20.674,20.965,19.939,20.033,2404776,0
2016-03-24,19.399,19.435,18.768,18.872,5314485,0
2016-03-28,18.872,18.967,17.962,18.039,3685621,0
2016-03-29,17.736,18.056,17.139,17.554,6567286,0
2016-03-30,17.84,18.387,17.692,17.788,4560102,0
2016-03-31,17.788,18.264,17.64,18.178,3917264,0
2016-04-01,17.701,17.98,17.347,17.832,2482523,0
2016-04-04,17.805,18.17,17.198,17.416,3015976,0
2016-04-05,17.38,17.598,17.13,17.198,2049729,0
2016-04-06,17.277,18.143,17.154,17.857,2978017,0
2016-04-07,17.857,18.127,17.675,18.091,2424082,0
2016-04-08,18.629,19.025,18.463,18.688,2452933,0
2016-04-11,18.924,19.503,18.625,18.793,2959325,0
2016-04-12,18.984,20.198,18.88,19.981,2689852,0
2016-04-13,20.043,20.26,19.66,20.069,2172395,0
2016-04-14,20.173,20.225,19.7,19.833,1550294,0
2016-04-15,19.451,19.859,19.088,19.098,2434748,0
2016-04-18,18.637,19.695,18.42,19.634,4309810,0
2016-04-19,19.764,20.9,19.6,20.797,3413929,0
2016-04-20,20.51,21.481,20.51,21.151,2966779,0
2016-04-21,21.308,21.714,21.047,21.221,2217445,0
2016-04-22,21.264,21.559,21.082,21.203,2629250,0
2016-04-25,21.221,21.377,20.34,20.716,2616224,0
2016-04-26,20.797,21.481,20.656,21.186,3794398,0
2016-04-27,21.419,21.776,20.731,20.954,4543346,0
2016-04-28,20.731,20.803,19.972,20.017,3700025,0
2016-04-29,20.045,20.597,20.025,20.472,3264477,0
2016-05-02,20.322,20.437,19.536,19.928,2923234,0
2016-05-03,19.49,19.536,19.027,19.24,2837653,0
2016-05-04,19.152,19.446,18.321,18.723,4446775,0
2016-05-05,18.785,20.437,18.785,20.428,4834986,0
2016-05-06,20.239,21.07,20.231,20.687,3458780,0
2016-05-09,20.687,20.839,19.75,20.276,4354613,0
2016-05-10,20.437,20.973,20.284,20.366,3200622,0
2016-05-11,20.195,20.999,19.795,20.667,2472831,0
2016-05-12,21.079,21.284,20.873,21.204,2507012,0
2016-05-13,21.141,21.596,20.918,21.097,2485762,0
2016-05-16,21.49,22.274,21.49,22.23,3137922,0
2016-05-17,22.133,23.176,21.927,22.586,3923349,0
2016-05-18,22.713,22.867,21.543,21.659,4091632,0
2016-05-19,21.24,22.475,21.15,22.274,3091117,0
2016-05-20,22.329,22.56,21.999,22.301,4204540,0
2016-05-23,22.078,22.158,21.356,21.356,2920703,0
2016-05-24,21.391,21.574,20.597,20.839,4047733,0
2016-05-25,20.945,21.391,20.667,20.667,2222435,0
2016-05-26,20.82,20.928,20.03,20.116,3514699,0
2016-05-27,19.865,20.231,19.454,19.858,4893698,0
2016-05-31,19.954,21.052,19.91,20.643,4194672,0
2016-06-01,20.151,22.07,20.106,21.927,4206298,0
2016-06-02,21.615,22.355,21.569,22.007,2851685,0
2016-06-03,22.106,22.426,21.869,22.158,2806671,0
2016-06-06,22.329,23.47,22.113,23.399,3498859,0
2016-06-07,23.48,23.917,23.399,23.854,3081954,0
2016-06-08,24.032,24.728,23.845,24.176,3580880,0
2016-06-09,23.81,24.631,23.729,24.55,2578693,0
2016-06-10,24.274,24.908,23.898,24.141,5038045,0
2016-06-13,23.775,24.276,23.623,23.81,3607799,0
2016-06-14,23.685,23.863,22.945,23.703,3224872,0
2016-06-15,23.507,23.98,23.122,23.462,2489521,0
2016-06-16,23.337,23.557,22.98,23.452,2099838,0
2016-06-17,23.818,24.113,23.283,23.873,7608170,0
2016-06-20,24.461,24.894,23.818,24.559,3577698,0
2016-06-21,24.319,24.942,24.184,24.879,1932100,0
2016-06-22,24.899,25.131,24.631,24.658,1933290,0
2016-06-23,24.952,25.434,24.453,25.434,2668721,0
2016-06-24,24.141,25.16,23.755,23.961,2902983,0
2016-06-27,23.685,23.782,22.22,22.382,3948437,0
2016-06-28,22.954,23.533,22.81,23.364,2493103,0
2016-06-29,23.721,24.484,23.48,24.444,2832905,0
2016-06-30,24.649,24.742,23.836,24.533,2195517,0
2016-07-01,24.631,24.666,24.328,24.426,1398329,0
2016-07-05,23.98,24.256,23.568,24.141,1413476,0
2016-07-06,24.024,24.286,23.765,24.148,2401049,0
2016-07-07,24.301,24.847,23.81,23.944,2083102,0
2016-07-08,24.167,24.524,23.908,24.382,1982567,0
2016-07-11,24.641,24.769,23.908,23.917,2041899,0
2016-07-12,24.649,27.075,24.649,26.461,7890228,0
2016-07-13,26.54,26.86,25.594,25.756,3655537,0
2016-07-14,25.934,26.219,25.693,26.024,1991160,0
2016-07-15,26.095,26.175,25.728,25.88,1566948,0
2016-07-18,25.781,26.433,25.693,26.407,1831174,0
2016-07-19,26.14,26.433,25.996,26.362,1801288,0
2016-07-20,26.246,26.54,25.934,26.424,2047737,0
2016-07-21,26.389,26.719,26.059,26.122,1761410,0
2016-07-22,26.015,26.246,25.826,25.888,1878411,0
2016-07-25,25.826,25.854,25.371,25.514,2105626,0
2016-07-26,25.443,25.639,24.971,25.353,2300122,0
2016-07-27,25.381,25.665,24.576,24.851,2540264,0
2016-07-28,24.786,25.107,24.612,24.996,1760377,0
2016-07-29,24.906,25.518,24.705,25.491,1515369,0
2016-08-01,25.271,25.381,24.497,24.65,3832198,0
2016-08-02,24.851,25.07,23.89,24.302,2377609,0
2016-08-03,24.41,25.391,24.22,25.236,3518984,0
2016-08-04,25.207,25.674,24.76,25.536,2215910,0
2016-08-05,25.601,26.278,25.307,25.692,2251560,0
2016-08-08,25.912,27.047,25.89,26.589,3470000,0
2016-08-09,26.699,27.238,26.269,26.562,2309032,0
2016-08-10,26.333,26.817,26.013,26.195,1291268,0
2016-08-11,26.351,26.616,26.022,26.533,1349850,0
2016-08-12,26.909,27.047,26.497,26.671,1793372,0
2016-08-15,26.717,27.028,26.424,26.872,2939796,0
2016-08-16,26.762,27.202,26.762,27.037,2213138,0
2016-08-17,27.082,27.298,26.653,27.065,2704193,0
2016-08-18,27.082,27.714,26.937,27.688,3278789,0
2016-08-19,27.669,27.669,27.238,27.33,2433501,0
2016-08-22,27.018,27.092,26.697,26.854,2056005,0
2016-08-23,26.782,26.946,26.538,26.598,2442783,0
2016-08-24,26.488,26.653,26.03,26.168,1910706,0
2016-08-25,26.168,26.369,25.903,26.103,1686541,0
2016-08-26,26.103,26.497,25.975,26.095,985459,0
2016-08-29,26.068,26.259,25.774,26.213,2559204,0
2016-08-30,26.351,26.47,25.875,25.92,3217452,0
2016-08-31,25.646,25.858,25.115,25.674,4352012,0
2016-09-01,25.591,25.701,25.217,25.665,1643166,0
2016-09-02,25.967,26.095,25.683,25.994,1402361,0
2016-09-06,26.113,26.351,25.957,26.04,1608632,0
2016-09-07,26.123,26.319,26.035,26.103,1650437,0
2016-09-08,26.296,26.744,26.149,26.616,2170860,0
2016-09-09,26.168,26.278,25.646,25.656,2231815,0
2016-09-12,25.18,26.158,24.961,25.848,2230043,0
2016-09-13,25.491,25.601,24.924,24.932,2865592,0
2016-09-14,24.932,25.409,24.557,24.877,2779007,0
2016-09-15,24.886,25.143,24.621,24.841,2798495,0
2016-09-16,24.586,25.198,24.502,25.153,3545061,0
2016-09-19,25.391,25.748,25.125,25.473,2079834,0
2016-09-20,25.316,25.711,25.18,25.291,1720072,0
2016-09-21,25.646,26.301,25.454,26.213,2027057,0
2016-09-22,26.689,27.439,26.579,27.394,4072697,0
2016-09-23,27.112,27.567,27.078,27.33,2442663,0
2016-09-26,27.512,27.659,27.127,27.503,1667732,0
2016-09-27,27.037,27.262,26.753,26.927,1444315,0
2016-09-28,27.192,28.492,26.991,28.29,4799750,0
2016-09-29,28.345,29.018,28.099,28.428,3840945,0
2016-09-30,28.629,29.003,28.235,28.739,3803128,0
2016-10-03,29.058,29.087,28.254,28.319,2814674,0
2016-10-04,28.665,28.693,27.842,28.054,1970715,0
2016-10-05,28.364,29.214,28.319,29.133,4126773,0
2016-10-06,29.279,29.499,28.583,28.758,1617879,0
2016-10-07,28.684,28.995,28.419,28.483,3395362,0
2016-10-10,29.105,29.815,28.949,29.8,2385521,0
2016-10-11,29.691,29.691,29.151,29.443,1972141,0
2016-10-12,29.169,29.535,29.042,29.407,2357189,0
2016-10-13,29.81,29.828,28.748,29.307,2163871,0
2016-10-14,29.371,29.58,29.288,29.443,2211262,0
2016-10-17,29.407,29.751,29.378,29.708,1485454,0
2016-10-18,30.195,30.195,29.362,29.7,1535528,0
2016-10-19,29.929,30.03,29.517,29.939,5609958,0
2016-10-20,29.736,30.14,29.571,29.865,2259804,0
2016-10-21,29.736,29.929,29.554,29.691,2313265,0
2016-10-24,29.727,30.076,29.474,29.91,1485938,0
2016-10-25,29.884,29.965,29.288,29.48,3040048,0
2016-10-26,29.333,29.92,28.899,29.324,2293665,0
2016-10-27,29.409,29.595,29.027,29.148,1221524,0
2016-10-28,28.99,29.455,28.822,28.99,892710,0
2016-10-31,28.859,28.915,28.208,28.264,1776697,0
2016-11-01,28.3,28.581,28.05,28.169,1763433,0
2016-11-02,27.807,28.338,27.351,27.984,2146098,0
2016-11-03,27.034,27.454,25.295,26.634,6476837,0
2016-11-04,26.495,26.579,26.169,26.308,2950294,0
2016-11-07,26.625,27.248,26.588,27.221,2012354,0
2016-11-08,27.127,27.631,27.095,27.398,1097267,0
2016-11-09,26.941,28.608,26.924,28.552,2489433,0
2016-11-10,28.608,29.047,28.191,28.729,2295437,0
2016-11-11,28.346,28.431,27.64,28.114,2279123,0
2016-11-14,28.161,28.23,27.588,28.169,2652711,0
2016-11-15,28.589,29.053,28.515,29.027,1845067,0
2016-11-16,28.906,29.157,28.449,28.999,1908911,0
2016-11-17,29.343,29.604,28.581,28.906,1741211,0
2016-11-18,28.971,29.093,28.589,29.053,1994939,0
2016-11-21,29.585,30.172,29.399,30.014,1866635,0
2016-11-22,29.967,30.162,29.163,29.595,2143213,0
2016-11-23,29.268,29.679,29.204,29.511,1975814,0
2016-11-25,29.25,29.379,28.775,28.971,1373232,0
2016-11-28,29.185,29.241,27.891,27.919,2573065,0
2016-11-29,27.426,27.677,26.55,27.612,4472414,0
2016-11-30,29.093,30.973,29.093,30.674,8394559,0
2016-12-01,31.168,31.606,30.07,30.088,3707121,0
2016-12-02,30.096,30.582,29.771,29.818,2224403,0
2016-12-05,30.116,30.186,29.139,29.194,2638852,0
2016-12-06,28.924,29.427,28.859,29.212,2197517,0
2016-12-07,29.053,29.455,28.943,29.436,3201654,0
2016-12-08,29.465,29.585,29.037,29.575,1922598,0
2016-12-09,29.93,30.722,29.79,30.08,2433677,0
2016-12-12,30.722,30.934,30.135,30.191,1821110,0
2016-12-13,30.544,30.544,29.79,30.218,2268504,0
2016-12-14,30.07,30.478,29.688,29.762,3130555,0
2016-12-15,29.567,30.32,29.25,30.014,3536477,0
2016-12-16,30.06,30.406,29.854,30.152,6043314,0
2016-12-19,30.08,30.152,29.688,29.79,1517236,0
2016-12-20,30.135,30.172,29.893,30.014,2964899,0
2016-12-21,30.014,30.582,29.828,30.544,2523413,0
2016-12-22,30.478,30.964,27.965,30.758,2425096,0
2016-12-23,30.731,31.195,30.535,31.103,2187823,0
2016-12-27,31.168,31.363,30.852,31.178,1971465,0
2016-12-28,31.187,31.414,30.666,30.768,2138192,0
2016-12-29,30.553,30.842,30.152,30.227,1794051,0
2016-12-30,30.145,30.255,29.818,30.06,2396926,0
2017-01-03,30.255,30.739,29.8,30.432,1688705,0
2017-01-04,30.406,30.739,30.181,30.526,2200006,0
2017-01-05,30.712,30.832,30.478,30.768,2155253,0
2017-01-06,30.926,30.944,30.265,30.303,2652937,0
2017-01-09,30.255,30.461,29.706,30.162,1976729,0
2017-01-10,30.106,30.191,29.698,29.715,1389139,0
2017-01-11,29.884,30.145,29.567,29.744,1488866,0
2017-01-12,29.874,29.967,29.185,29.333,3129487,0
2017-01-13,29.129,29.548,29.129,29.333,3390152,0
2017-01-17,29.353,29.447,29.063,29.157,5072448,0
2017-01-18,29.161,29.212,28.738,28.868,3928729,0
2017-01-19,28.794,28.981,28.208,28.403,3356345,0
2017-01-20,28.691,28.85,28.106,28.338,5431368,0
2017-01-23,28.217,29.027,28.217,29.017,2827462,0
2017-01-24,29.25,30.145,29.147,29.93,3346380,0
2017-01-25,29.623,29.94,29.053,29.297,4889203,0
2017-01-26,29.585,30.209,28.868,30.172,3689943,0
2017-01-27,30.058,30.437,29.849,29.944,2497056,0
2017-01-30,29.679,29.746,28.827,29.424,2671596,0
2017-01-31,30.03,30.162,29.311,29.727,1524667,0
2017-02-01,30.276,30.305,29.736,30.096,1646915,0
2017-02-02,30.201,30.295,29.755,30.285,995881,0
2017-02-03,30.4,31.015,30.125,30.37,3503730,0
2017-02-06,30.314,30.569,30.001,30.532,1258776,0
2017-02-07,30.267,30.598,30.125,30.579,1918341,0
2017-02-08,29.49,30.039,28.988,29.707,3629656,0
2017-02-09,29.812,30.191,29.495,29.604,2591231,0
2017-02-10,29.926,30.068,29.14,29.613,2883233,0
2017-02-13,29.557,29.774,29.206,29.319,2724353,0
2017-02-14,29.329,29.774,29.13,29.755,2606126,0
2017-02-15,29.802,30.38,29.679,30.219,2423183,0
2017-02-16,30.323,30.522,29.613,29.67,2761565,0
2017-02-17,29.679,29.679,29.215,29.405,3434736,0
2017-02-21,29.66,29.906,29.462,29.584,1909141,0
2017-02-22,29.358,29.452,28.628,28.732,2203685,0
2017-02-23,29.073,29.093,28.013,28.448,2229576,0
2017-02-24,28.562,29.741,28.515,29.67,4417915,0
2017-02-27,29.774,30.068,29.604,29.849,2512152,0
2017-02-28,29.774,30.417,29.746,30.38,2670548,0
2017-03-01,30.494,31.194,30.437,30.749,2749829,0
2017-03-02,30.257,30.977,30.21,30.636,1909613,0
2017-03-03,30.607,31.263,30.527,31.071,1663622,0
2017-03-06,30.948,31.204,30.759,31.204,1997693,0
2017-03-07,31.176,31.194,30.778,31.034,1389237,0
2017-03-08,30.826,30.995,30.162,30.276,2110730,0
2017-03-09,29.954,30.039,28.884,29.452,2984905,0
2017-03-10,29.727,29.926,29.291,29.67,1502376,0
2017-03-13,29.509,30.021,29.471,29.812,1314564,0
2017-03-14,29.405,29.537,28.884,29.272,1564453,0
2017-03-15,29.547,30.162,29.433,30.011,1351368,0
2017-03-16,30.068,30.191,29.623,29.831,1004205,0
2017-03-17,29.831,29.879,29.438,29.49,1871716,0
2017-03-20,29.358,29.746,29.196,29.623,1071448,0
2017-03-21,29.67,29.812,28.931,29.566,1288917,0
2017-03-22,29.358,29.527,29.073,29.291,1370329,0
2017-03-23,29.348,30.172,29.244,29.736,1676464,0
2017-03-24,29.774,30.058,29.604,29.641,698453,0
2017-03-27,29.187,29.641,29.168,29.594,1272452,0
2017-03-28,29.5,30.039,29.433,29.812,1195340,0
2017-03-29,29.736,30.21,29.678,29.869,1111821,0
2017-03-30,29.973,29.991,29.282,29.613,1603250,0
2017-03-31,29.452,29.954,29.319,29.936,3134586,0
2017-04-03,29.879,30.034,29.196,29.679,1083143,0
2017-04-04,29.584,29.916,29.462,29.755,857883,0
2017-04-05,29.954,30.238,29.574,29.699,1448179,0
2017-04-06,29.689,29.901,29.48,29.67,1968255,0
2017-04-07,29.746,29.755,29.272,29.395,2370638,0
2017-04-10,29.405,29.604,29.311,29.395,1464699,0
2017-04-11,29.358,29.462,29.053,29.14,1411274,0
2017-04-12,29.111,29.395,28.931,29.311,2371543,0
2017-04-13,29.262,29.395,28.984,29.093,947321,0
2017-04-17,29.006,29.144,28.671,28.979,1230820,0
2017-04-18,28.761,28.969,28.552,28.903,1199374,0
2017-04-19,28.941,29.026,28.657,28.741,2826944,0
2017-04-20,28.894,28.988,28.619,28.77,1836334,0
2017-04-21,28.6,28.741,28.031,28.325,2716066,0
2017-04-24,28.505,28.817,28.22,28.335,1151621,0
2017-04-25,28.316,29.002,28.316,28.931,1189111,0
2017-04-26,28.846,29.093,28.675,28.714,1642695,0
2017-04-27,28.607,28.646,28.145,28.356,4402292,0
2017-04-28,28.356,28.656,28.159,28.212,1319511,0
2017-05-01,28.231,28.308,27.971,28.086,1457254,0
2017-05-02,28.077,28.414,27.971,28.086,1993483,0
2017-05-03,28.019,28.183,27.507,27.72,1670942,0
2017-05-04,27.662,27.715,26.408,26.427,3021588,0
2017-05-05,26.457,27.507,25.878,27.382,2971576,0
2017-05-08,27.267,27.662,27.219,27.479,1966458,0
2017-05-09,26.109,26.717,25.984,25.994,7363678,0
2017-05-10,26.061,26.398,26.032,26.273,3640498,0
2017-05-11,26.196,26.553,26.013,26.36,2049054,0
2017-05-12,26.447,26.555,26.206,26.427,1782756,0
2017-05-15,26.871,26.996,26.467,26.659,2087519,0
2017-05-16,26.833,26.833,26.495,26.601,1126339,0
2017-05-17,26.379,26.635,26.215,26.225,1003094,0
2017-05-18,26.032,26.437,25.955,26.254,4450103,0
2017-05-19,26.235,27.093,26.167,26.843,1497649,0
2017-05-22,27.238,27.382,26.843,27.054,1765745,0
2017-05-23,27.064,27.199,26.765,26.958,1856987,0
2017-05-24,26.823,27.411,26.582,26.785,2003716,0
2017-05-25,26.765,26.999,25.776,26.042,3145225,0
2017-05-26,26.022,26.081,25.709,25.964,2661865,0
2017-05-30,25.771,25.926,25.627,25.811,2525520,0
2017-05-31,25.753,25.906,25.241,25.54,3677367,0
2017-06-01,25.55,25.955,25.487,25.618,1839034,0
2017-06-02,25.511,25.629,25.328,25.395,2035990,0
2017-06-05,25.212,25.521,25.212,25.328,1841916,0
2017-06-06,25.28,25.569,25.263,25.511,1979601,0
2017-06-07,25.347,25.733,24.691,24.701,2517980,0
2017-06-08,24.672,24.779,24.388,24.402,3271557,0
2017-06-09,24.411,24.817,24.411,24.739,2862687,0
2017-06-12,24.904,25.019,24.634,24.923,2204322,0
2017-06-13,24.962,25.15,24.836,24.99,2051106,0
2017-06-14,24.971,24.971,23.948,23.948,3491640,0
2017-06-15,23.833,23.968,22.835,22.84,4566267,0
2017-06-16,23.042,23.987,22.898,23.939,5475823,0
2017-06-19,24.045,24.103,23.554,23.679,2811898,0
2017-06-20,23.399,23.414,22.387,22.618,3998738,0
2017-06-21,22.695,23.033,22.473,22.55,2609341,0
2017-06-22,22.618,23.172,22.618,23.051,2486836,0
2017-06-23,23.003,23.684,23.003,23.554,3621711,0
2017-06-26,23.679,24.007,23.495,23.91,3417376,0
2017-06-27,23.92,24.354,23.843,23.891,3432337,0
2017-06-28,24.035,24.749,23.94,24.566,3938184,0
2017-06-29,24.576,25.501,24.556,25.087,4409826,0
2017-06-30,25.376,25.425,25.125,25.338,2650511,0
2017-07-03,25.453,26.017,25.405,25.733,1569657,0
2017-07-05,25.733,25.753,25.145,25.443,6537692,0
2017-07-06,25.666,25.781,25.039,25.203,1597337,0
2017-07-07,25.135,25.29,24.792,25.29,1353105,0
2017-07-10,25.357,25.415,24.995,25.077,2875711,0
2017-07-11,25.048,25.222,24.894,25.174,1799376,0
2017-07-12,25.395,25.811,25.299,25.483,3048838,0
2017-07-13,25.473,25.511,25.019,25.386,2169950,0
2017-07-14,25.453,25.753,25.367,25.753,1506749,0
2017-07-17,25.704,25.926,25.386,25.492,4192851,0
2017-07-18,25.753,25.955,25.453,25.897,3179794,0
2017-07-19,25.801,25.902,25.579,25.685,2205192,0
2017-07-20,25.762,25.964,25.386,25.531,1966836,0
2017-07-21,25.569,25.656,25.097,25.212,2506660,0
2017-07-24,25.27,25.801,25.222,25.598,1800648,0
2017-07-25,25.801,25.916,25.704,25.839,2230105,0
2017-07-26,25.878,25.994,25.685,25.791,1359502,0
2017-07-27,25.909,25.929,25.624,25.86,1470478,0
2017-07-28,25.702,26.185,25.702,26.116,1112923,0
2017-07-31,26.145,26.244,25.695,25.968,1887180,0
2017-08-01,25.949,26.067,25.752,25.919,1395208,0
2017-08-02,25.702,25.998,25.624,25.889,3158491,0
2017-08-03,25.85,25.939,25.023,25.22,1811118,0
2017-08-04,25.18,25.377,25.043,25.23,1181042,0
2017-08-07,25.19,25.225,24.727,24.816,1867193,0
2017-08-08,21.458,21.458,19.695,20.01,22703697,0
2017-08-09,19.892,21.507,19.892,20.69,10434207,0
2017-08-10,20.828,21.172,20.266,20.355,6036860,0
2017-08-11,20.079,20.483,20.02,20.089,3984189,0
2017-08-14,20.227,20.444,20.109,20.178,3273427,0
2017-08-15,20.188,20.345,19.646,19.853,3475506,0
2017-08-16,19.941,19.941,19.095,19.4,7802024,0
2017-08-17,19.331,19.351,18.799,18.848,7715744,0
2017-08-18,18.72,18.957,18.533,18.72,4076380,0
2017-08-21,18.868,19.134,18.642,19.104,3308532,0
2017-08-22,19.242,19.4,19.045,19.301,3340834,0
2017-08-23,19.311,19.656,19.144,19.616,2497846,0
2017-08-24,19.597,19.986,19.558,19.784,2304547,0
2017-08-25,19.823,19.912,19.695,19.882,1378887,0
2017-08-28,19.863,20.916,19.794,20.178,7001908,0
2017-08-29,20.069,20.493,19.941,20.316,3712384,0
2017-08-30,20.276,20.665,20.06,20.572,2672418,0
2017-08-31,20.591,21.355,20.562,21.33,4110079,0
2017-09-01,21.428,21.547,21.192,21.507,2940206,0
2017-09-05,21.704,22.029,21.399,21.458,2462985,0
2017-09-06,21.576,21.852,21.537,21.537,1334564,0
2017-09-07,21.576,21.822,21.36,21.773,2553329,0
2017-09-08,21.704,21.773,21.242,21.34,2792884,0
2017-09-11,21.369,21.616,21.369,21.596,2508451,0
2017-09-12,21.566,21.783,21.463,21.645,5118247,0
2017-09-13,21.744,22.009,21.611,21.97,3252618,0
2017-09-14,22,22.187,21.747,22.039,2737609,0
2017-09-15,22.049,22.098,21.389,21.478,4212972,0
2017-09-18,21.517,21.665,21.379,21.645,1796029,0
2017-09-19,21.517,21.753,21.379,21.635,2060176,0
2017-09-20,21.665,22.187,21.645,21.714,1698220,0
2017-09-21,21.625,21.832,21.212,21.389,1307464,0
2017-09-22,21.389,21.478,21.172,21.251,5099997,0
2017-09-25,21.281,21.734,21.261,21.665,4428836,0
2017-09-26,21.586,21.704,21.251,21.409,2035323,0
2017-09-27,21.419,21.488,20.936,21.044,2699935,0
2017-09-28,21.025,21.128,20.591,20.877,3070090,0
2017-09-29,21.172,21.251,20.71,20.867,6071516,0
2017-10-02,20.641,21.074,20.522,20.995,6757825,0
2017-10-03,21.084,21.113,20.847,20.966,1997680,0
2017-10-04,20.966,21.113,20.769,20.838,1404408,0
2017-10-05,20.857,21.192,20.828,21.163,1963916,0
2017-10-06,20.995,21.364,20.838,21.261,1863424,0
2017-10-09,21.369,21.448,20.995,21.015,1122966,0
2017-10-10,21.241,21.3,20.961,21.094,1448056,0
2017-10-11,21.025,21.34,20.946,21.271,1894372,0
2017-10-12,21.123,21.232,20.695,20.936,1684893,0
2017-10-13,21.143,21.172,20.572,20.69,1834151,0
2017-10-16,20.69,20.798,20.355,20.404,2142855,0
2017-10-17,20.257,20.749,20.237,20.493,2405455,0
2017-10-18,20.601,20.68,19.971,20.02,2557270,0
2017-10-19,19.863,20.385,19.863,20.326,2751488,0
2017-10-20,20.266,20.434,20.04,20.079,1500834,0
2017-10-23,20.05,20.128,19.531,19.577,2341193,0
2017-10-24,19.607,19.882,19.154,19.242,3667762,0
2017-10-25,19.134,19.38,18.484,18.691,3459551,0
2017-10-26,18.632,19.439,18.474,19.065,3114926,0
2017-10-27,19.075,19.705,18.986,19.39,3291960,0
2017-10-30,19.41,20.24,19.41,19.78,5363122,0
2017-10-31,19.57,19.99,19.5,19.97,3360808,0
2017-11-01,19.78,20.73,19.68,20.6,3136530,0
2017-11-02,20.5,20.59,19.8444,20.21,3176809,0
2017-11-03,20.11,20.36,19.9,20.24,3065445,0
2017-11-06,20.25,20.95,20.25,20.77,3654170,0
2017-11-07,20.6,21.78,20.5383,21.47,3924114,0
2017-11-08,21.39,21.77,21.25,21.27,2639608,0
2017-11-09,21.24,21.68,21.19,21.35,2358794,0
2017-11-10,21.35,21.46,21,21.09,1481596,0
