Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.571,22.862,22.521,22.814,1478332,0
2005-02-28,22.643,22.676,22.448,22.529,2454409,0
2005-03-01,22.676,22.952,22.66,22.887,1262395,0
2005-03-02,22.878,23.041,22.797,22.806,1429977,0
2005-03-03,23.074,23.162,22.878,22.944,883185,0
2005-03-04,23.277,23.44,23.227,23.317,1552155,0
2005-03-07,23.277,23.415,23.246,23.351,1090384,0
2005-03-08,23.325,23.406,23.171,23.204,831753,0
2005-03-09,23.049,23.253,22.993,23.025,1057779,0
2005-03-10,23.187,23.212,22.968,23.114,918498,0
2005-03-11,23.277,23.358,22.984,23.032,1153136,0
2005-03-14,23.016,23.098,22.936,23.049,633043,0
2005-03-15,22.993,22.993,22.634,22.643,1955728,0
2005-03-16,22.757,22.814,22.48,22.529,1629426,0
2005-03-17,22.66,22.765,22.578,22.66,1147599,0
2005-03-18,22.725,22.732,22.545,22.7,816619,0
2005-03-21,22.667,22.683,22.367,22.48,1047689,0
2005-03-22,22.334,22.512,22.091,22.139,868420,0
2005-03-23,22.009,22.123,21.968,22.009,762851,0
2005-03-24,22.407,22.594,22.309,22.309,879616,0
2005-03-28,22.229,22.432,22.212,22.301,579029,0
2005-03-29,22.341,22.48,22.163,22.171,694932,0
2005-03-30,22.309,22.505,22.277,22.496,1224004,0
2005-03-31,22.464,22.512,22.301,22.367,709574,0
2005-04-01,22.147,22.171,21.676,21.749,880355,0
2005-04-04,21.505,21.587,21.318,21.48,714248,0
2005-04-05,21.343,21.498,21.343,21.465,751040,0
2005-04-06,21.465,21.666,21.425,21.498,1566551,0
2005-04-07,21.92,21.96,21.847,21.903,610896,0
2005-04-08,21.936,22.001,21.838,21.903,738120,0
2005-04-11,22.204,22.245,21.985,22.051,928216,0
2005-04-12,21.7,21.888,21.522,21.847,613726,0
2005-04-13,21.439,21.693,21.392,21.425,969066,0
2005-04-14,21.376,21.376,21.034,21.083,1776458,0
2005-04-15,20.824,21.066,20.75,20.806,999825,0
2005-04-18,20.343,20.579,20.311,20.473,1385558,0
2005-04-19,20.628,20.676,20.424,20.653,790289,0
2005-04-20,20.416,20.603,20.253,20.303,826339,0
2005-04-21,20.685,20.685,20.375,20.57,770355,0
2005-04-22,20.717,20.782,20.44,20.561,620985,0
2005-04-25,20.522,20.668,20.473,20.603,689273,0
2005-04-26,20.343,20.538,20.245,20.286,1349385,0
2005-04-27,19.985,20.286,19.962,20.149,804315,0
2005-04-28,19.807,19.985,19.742,19.757,899794,0
2005-04-29,20.117,20.196,19.855,20.149,1353814,0
2005-05-02,20.033,20.083,19.872,19.912,875187,0
2005-05-03,20.083,20.213,19.969,20.075,1024313,0
2005-05-04,20.278,20.587,20.262,20.522,453035,0
2005-05-05,20.798,20.839,20.561,20.644,683243,0
2005-05-06,20.653,20.693,20.506,20.587,851194,0
2005-05-09,20.408,20.668,20.343,20.668,711297,0
2005-05-10,20.352,20.473,20.286,20.352,611388,0
2005-05-11,20.319,20.416,20.156,20.392,1167654,0
2005-05-12,20.237,20.392,20.117,20.164,417231,0
2005-05-13,20.464,20.824,20.408,20.685,1535298,0
2005-05-16,20.701,20.96,20.676,20.944,1225238,0
2005-05-17,20.685,20.968,20.685,20.92,888723,0
2005-05-18,21.098,21.431,21.027,21.416,970543,0
2005-05-19,21.318,21.425,21.189,21.294,645470,0
2005-05-20,21.041,21.351,21.041,21.318,493639,0
2005-05-23,21.285,21.562,21.285,21.431,443807,0
2005-05-24,21.195,21.376,21.148,21.376,822772,0
2005-05-25,21.083,21.213,21.018,21.189,593055,0
2005-05-26,21.124,21.294,21.124,21.285,612126,0
2005-05-27,21.261,21.399,21.148,21.328,528336,0
2005-05-31,20.912,20.928,20.773,20.824,738858,0
2005-06-01,20.668,21.074,20.668,20.944,600684,0
2005-06-02,21.05,21.261,21.05,21.261,783767,0
2005-06-03,21.13,21.222,20.895,20.936,958360,0
2005-06-06,20.888,21.059,20.871,20.986,1069714,0
2005-06-07,21.083,21.278,21.018,21.018,493147,0
2005-06-08,21.838,21.87,21.505,21.537,2600212,0
2005-06-09,21.425,21.741,21.367,21.741,780938,0
2005-06-10,22.017,22.051,21.634,21.733,956393,0
2005-06-13,21.87,22.009,21.813,21.968,828309,0
2005-06-14,22.009,22.106,21.976,22.017,682506,0
2005-06-15,21.041,21.13,20.847,21.091,2307007,0
2005-06-16,21.229,21.301,21.138,21.213,661958,0
2005-06-17,21.195,21.254,21.124,21.222,853777,0
2005-06-20,20.792,21.138,20.685,21.027,886015,0
2005-06-21,20.986,21.222,20.936,21.181,524276,0
2005-06-22,21.034,21.115,20.96,21.059,1377192,0
2005-06-23,21.098,21.163,20.806,20.824,688165,0
2005-06-24,20.725,20.895,20.685,20.764,400988,0
2005-06-27,20.732,20.815,20.57,20.653,473704,0
2005-06-28,20.522,20.725,20.522,20.693,462016,0
2005-06-29,20.806,20.903,20.708,20.792,705390,0
2005-06-30,20.824,20.847,20.464,20.473,693209,0
2005-07-01,20.579,20.764,20.555,20.61,534119,0
2005-07-05,20.449,20.75,20.44,20.676,350912,0
2005-07-06,20.903,20.952,20.732,20.871,1322562,0
2005-07-07,20.319,20.732,20.319,20.717,1529392,0
2005-07-08,20.895,21.294,20.888,21.285,964145,0
2005-07-11,21.505,21.741,21.505,21.676,931170,0
2005-07-12,21.798,21.968,21.733,21.968,1087432,0
2005-07-13,22.058,22.155,22.009,22.114,1252673,0
2005-07-14,22.391,22.456,22.229,22.416,2117403,0
2005-07-15,22.058,22.334,22.026,22.293,696409,0
2005-07-18,21.457,21.805,21.457,21.643,2483817,0
2005-07-19,21.822,22.171,21.758,22.131,898934,0
2005-07-20,21.993,22.391,21.87,22.391,816005,0
2005-07-21,22.375,22.407,22.082,22.139,762235,0
2005-07-22,22.091,22.106,21.927,21.976,901149,0
2005-07-25,22.123,22.139,21.896,21.936,1106871,0
2005-07-26,22.189,22.293,22.099,22.261,595270,0
2005-07-27,22.35,22.432,22.171,22.416,686443,0
2005-07-28,22.318,22.391,22.147,22.341,594532,0
2005-07-29,22.082,22.197,21.927,22.042,485270,0
2005-08-01,22.197,22.391,22.147,22.309,402095,0
2005-08-02,22.318,22.578,22.229,22.554,835938,0
2005-08-03,22.341,22.448,22.334,22.432,452051,0
2005-08-04,22.147,22.318,22.042,22.091,468292,0
2005-08-05,21.896,21.968,21.716,21.813,438516,0
2005-08-08,22.001,22.009,21.733,21.741,403080,0
2005-08-09,21.856,22.171,21.781,22.009,722863,0
2005-08-10,22.042,22.212,21.856,21.944,705637,0
2005-08-11,22.155,22.261,22.001,22.171,478380,0
2005-08-12,21.888,21.936,21.684,21.798,2422296,0
2005-08-15,21.758,21.936,21.693,21.927,1431574,0
2005-08-16,21.936,21.976,21.611,21.643,826586,0
2005-08-17,21.709,21.896,21.666,21.798,650762,0
2005-08-18,21.439,21.578,21.399,21.514,645470,0
2005-08-19,21.351,21.514,21.294,21.431,1003764,0
2005-08-22,21.602,21.725,21.448,21.619,619879,0
2005-08-23,21.602,21.634,21.328,21.465,645593,0
2005-08-24,21.285,21.49,21.222,21.269,724707,0
2005-08-25,21.138,21.376,21.083,21.269,437286,0
2005-08-26,21.195,21.285,21.066,21.106,296035,0
2005-08-29,20.968,21.343,20.944,21.334,887859,0
2005-08-30,21.148,21.245,21.034,21.229,581981,0
2005-08-31,21.301,21.578,21.181,21.578,1310381,0
2005-09-01,21.555,21.79,21.546,21.709,675862,0
2005-09-02,21.562,21.758,21.555,21.693,292960,0
2005-09-06,21.944,22.034,21.838,22.001,674138,0
2005-09-07,22.155,22.245,22.106,22.229,544577,0
2005-09-08,22.042,22.179,22.026,22.099,347097,0
2005-09-09,22.456,22.512,22.399,22.488,528581,0
2005-09-12,22.399,22.48,22.341,22.407,470014,0
2005-09-13,22.204,22.358,22.139,22.229,466323,0
2005-09-14,22.253,22.269,22.099,22.114,361124,0
2005-09-15,21.879,22.042,21.847,21.927,706622,0
2005-09-16,22.189,22.327,22.114,22.327,811084,0
2005-09-19,22.139,22.155,21.96,21.993,643009,0
2005-09-20,22.237,22.44,22.026,22.058,732213,0
2005-09-21,21.993,22.114,21.79,21.813,1392202,0
2005-09-22,21.425,21.425,21.204,21.328,2242166,0
2005-09-23,21.138,21.439,21.124,21.318,650762,0
2005-09-26,21.716,21.758,21.546,21.643,733567,0
2005-09-27,21.529,21.602,21.392,21.514,736888,0
2005-09-28,21.619,21.634,21.498,21.578,592809,0
2005-09-29,21.537,21.805,21.383,21.741,772078,0
2005-09-30,21.749,21.798,21.611,21.684,586657,0
2005-10-03,21.693,21.758,21.619,21.716,552575,0
2005-10-04,21.968,22.147,21.805,21.813,668848,0
2005-10-05,21.936,21.976,21.643,21.676,709820,0
2005-10-06,21.781,21.87,21.578,21.7,1016806,0
2005-10-07,21.634,21.693,21.537,21.611,506681,0
2005-10-10,21.505,21.578,21.213,21.254,491055,0
2005-10-11,21.222,21.229,20.944,21.001,601667,0
2005-10-12,20.792,20.912,20.603,20.741,1235942,0
2005-10-13,20.482,20.936,20.416,20.936,977432,0
2005-10-14,20.888,20.952,20.758,20.871,799887,0
2005-10-17,21.392,21.448,21.189,21.31,2111619,0
2005-10-18,21.213,21.537,21.098,21.13,869035,0
2005-10-19,20.701,21.31,20.685,21.301,1156826,0
2005-10-20,21.157,21.172,20.741,20.782,886875,0
2005-10-21,20.986,21.034,20.855,20.895,1335482,0
2005-10-24,21.018,21.181,20.968,21.181,884907,0
2005-10-25,21.204,21.301,21.059,21.204,829169,0
2005-10-26,21.229,21.416,21.106,21.163,1201982,0
2005-10-27,21.229,21.254,20.839,20.855,882199,0
2005-10-28,21.091,21.213,20.88,21.195,1035754,0
2005-10-31,21.115,21.376,21.083,21.261,1068361,0
2005-11-01,21.066,21.204,20.96,21.148,853531,0
2005-11-02,21.294,21.693,21.261,21.693,1157197,0
2005-11-03,21.798,21.838,21.627,21.676,1065161,0
2005-11-04,21.781,21.838,21.465,21.666,708958,0
2005-11-07,21.594,21.716,21.514,21.666,567707,0
2005-11-08,21.351,21.578,21.301,21.425,646208,0
2005-11-09,21.278,21.652,21.254,21.594,580506,0
2005-11-10,21.514,21.79,21.439,21.693,648421,0
2005-11-11,21.741,21.879,21.741,21.87,949381,0
2005-11-14,22.082,22.099,21.888,22.017,797056,0
2005-11-15,21.92,22.034,21.773,21.773,961192,0
2005-11-16,21.709,21.733,21.555,21.652,403080,0
2005-11-17,21.733,21.985,21.716,21.953,457587,0
2005-11-18,22.179,22.237,21.888,22.139,507542,0
2005-11-21,22.147,22.35,22.074,22.253,389545,0
2005-11-22,22.074,22.448,22.009,22.432,781800,0
2005-11-23,22.375,22.586,22.375,22.538,1699803,0
2005-11-25,22.432,22.448,22.286,22.35,162289,0
2005-11-28,22.749,22.765,22.586,22.643,612126,0
2005-11-29,22.732,22.806,22.602,22.643,485762,0
2005-11-30,22.676,22.871,22.676,22.708,856977,0
2005-12-01,22.838,23.391,22.838,23.358,1120407,0
2005-12-02,23.552,23.684,23.449,23.667,738242,0
2005-12-05,23.463,23.537,23.293,23.383,875310,0
2005-12-06,23.684,23.749,23.521,23.586,480227,0
2005-12-07,23.716,23.732,23.277,23.391,517262,0
2005-12-08,23.546,23.716,23.309,23.374,970419,0
2005-12-09,23.796,23.926,23.675,23.837,1024680,0
2005-12-12,24.286,24.366,24.203,24.286,5836055,0
2005-12-13,24.333,24.625,24.301,24.609,2886528,0
2005-12-14,24.684,24.895,24.643,24.716,861899,0
2005-12-15,25.707,25.772,25.463,25.537,1457291,0
2005-12-16,25.894,26.179,25.87,25.983,2431279,0
2005-12-19,25.861,25.951,25.576,25.585,1432192,0
2005-12-20,25.618,25.707,25.513,25.57,667986,0
2005-12-21,25.576,25.625,25.415,25.521,1179098,0
2005-12-22,25.544,25.593,25.398,25.585,498313,0
2005-12-23,25.57,25.641,25.521,25.634,455865,0
2005-12-27,25.731,25.757,25.374,25.374,969435,0
2005-12-28,25.699,25.772,25.479,25.602,700347,0
2005-12-29,25.602,25.667,25.505,25.57,526490,0
2005-12-30,25.089,25.374,25.057,25.276,388438,0
2006-01-03,26.024,26.414,25.731,26.309,1777812,0
2006-01-04,26.373,26.382,26.122,26.292,1350613,0
2006-01-05,26.251,26.356,26.195,26.3,1348154,0
2006-01-06,26.821,27.155,26.716,27.04,1114377,0
2006-01-09,26.902,26.975,26.813,26.943,813298,0
2006-01-10,26.545,26.617,26.455,26.585,1843762,0
2006-01-11,26.642,26.78,26.52,26.731,1844990,0
2006-01-12,26.154,26.187,25.854,25.861,1502938,0
2006-01-13,25.609,25.764,25.496,25.723,1841055,0
2006-01-17,25.252,25.513,25.243,25.43,985307,0
2006-01-18,25.325,25.544,25.163,25.406,2382556,0
2006-01-19,25.602,25.764,25.544,25.667,1366487,0
2006-01-20,25.26,25.308,24.772,24.854,1736593,0
2006-01-23,25.828,26.09,25.748,25.764,2853308,0
2006-01-24,26.251,26.39,25.991,26.024,1846099,0
2006-01-25,26.179,26.342,26.129,26.342,1300415,0
2006-01-26,27.146,27.511,27.146,27.43,2464624,0
2006-01-27,27.389,27.488,27.202,27.291,945073,0
2006-01-30,27.323,27.364,27.138,27.259,938675,0
2006-01-31,27.291,27.495,27.178,27.364,1064793,0
2006-02-01,27.488,27.674,27.439,27.544,1437604,0
2006-02-02,27.422,27.43,26.78,26.92,957500,0
2006-02-03,26.934,27.178,26.716,26.984,764942,0
2006-02-06,26.804,26.92,26.666,26.886,736398,0
2006-02-07,26.911,26.911,26.39,26.39,1044737,0
2006-02-08,26.455,26.698,26.382,26.675,943843,0
2006-02-09,26.869,27.088,26.796,26.821,623815,0
2006-02-10,26.853,26.952,26.48,26.755,482810,0
2006-02-13,26.78,26.821,26.503,26.698,371828,0
2006-02-14,26.78,27.097,26.723,27.081,878016,0
2006-02-15,27.202,27.447,26.967,27.178,697639,0
2006-02-16,27.081,27.364,27.022,27.356,813421,0
2006-02-17,27.169,27.364,27.161,27.276,466199,0
2006-02-21,27.194,27.21,26.698,26.861,663681,0
2006-02-22,26.788,27.253,26.755,27.194,494869,0
2006-02-23,26.893,27.106,26.788,26.911,468415,0
2006-02-24,26.804,26.925,26.689,26.796,739720,0
2006-02-27,26.999,27.285,26.975,27.244,769003,0
2006-02-28,26.853,26.853,26.398,26.431,1055194,0
2006-03-01,26.52,26.739,26.48,26.731,933630,0
2006-03-02,26.438,26.512,26.129,26.487,1058272,0
2006-03-03,25.958,26.324,25.926,26.097,544946,0
2006-03-06,26.414,26.438,25.983,25.983,915791,0
2006-03-07,25.43,25.585,25.228,25.252,1419024,0
2006-03-08,24.927,25.235,24.887,25.13,688165,0
2006-03-09,25.553,25.673,25.35,25.374,744516,0
2006-03-10,25.593,25.812,25.39,25.667,722740,0
2006-03-13,25.659,25.757,25.609,25.673,356817,0
2006-03-14,25.415,25.975,25.415,25.975,781429,0
2006-03-15,26.503,26.65,26.382,26.625,1137264,0
2006-03-16,26.666,26.934,26.553,26.601,856732,0
2006-03-17,26.689,26.698,26.259,26.373,477026,0
2006-03-20,26.657,26.739,26.592,26.698,294805,0
2006-03-21,26.292,26.406,26.081,26.09,1438835,0
2006-03-22,26.056,26.373,26.024,26.284,563895,0
2006-03-23,27.055,27.129,26.553,26.657,1200506,0
2006-03-24,26.952,27.169,26.788,27.169,794715,0
2006-03-27,27.454,27.52,27.097,27.219,828185,0
2006-03-28,27.406,27.422,26.861,26.975,1492849,0
2006-03-29,27.064,27.567,27.048,27.52,922065,0
2006-03-30,27.795,28.219,27.795,28.072,1311119,0
2006-03-31,27.618,27.618,27.267,27.35,716956,0
2006-04-03,27.781,27.909,27.665,27.715,1282820,0
2006-04-04,27.828,27.918,27.739,27.795,1394787,0
2006-04-05,27.511,27.754,27.323,27.626,519968,0
2006-04-06,27.406,27.552,27.146,27.488,652485,0
2006-04-07,27.674,27.706,27.088,27.129,919481,0
2006-04-10,27.235,27.267,26.975,27.016,465708,0
2006-04-11,27.016,27.064,26.277,26.398,933016,0
2006-04-12,26.569,26.698,26.455,26.535,693702,0
2006-04-13,26.414,26.666,26.309,26.617,1771291,0
2006-04-17,26.292,26.893,26.292,26.748,1451140,0
2006-04-18,26.503,26.723,26.179,26.527,3151803,0
2006-04-19,27.088,27.683,27.088,27.618,1114500,0
2006-04-20,27.471,27.795,27.43,27.609,1623764,0
2006-04-21,27.658,27.665,27.285,27.382,1494326,0
2006-04-24,27.121,27.341,27.04,27.308,1378422,0
2006-04-25,27.332,27.382,27.146,27.3,860052,0
2006-04-26,27.901,28.114,27.781,28.087,2291506,0
2006-04-27,28.007,28.503,27.828,28.455,1786793,0
2006-04-28,27.73,28.114,27.73,28.024,1313703,0
2006-05-01,28.129,28.219,27.52,27.593,1132833,0
2006-05-02,27.901,27.998,27.754,27.836,1422102,0
2006-05-03,27.69,27.69,27.253,27.488,1282941,0
2006-05-04,27.488,27.781,27.439,27.69,580998,0
2006-05-05,28.048,28.21,27.918,28.21,1000934,0
2006-05-08,28.016,28.087,27.821,27.861,485518,0
2006-05-09,27.642,27.642,27.454,27.559,920466,0
2006-05-10,27.527,27.618,27.267,27.341,1617243,0
2006-05-11,27.495,27.495,26.958,27.008,1414719,0
2006-05-12,26.764,26.764,26.268,26.348,1357751,0
2006-05-15,26.065,26.292,25.683,25.975,921572,0
2006-05-16,26.122,26.146,25.789,25.943,599084,0
2006-05-17,25.943,26.138,24.934,25.089,1946868,0
2006-05-18,25.691,25.715,25.033,25.049,1487559,0
2006-05-19,25.13,25.276,24.724,25.235,1440434,0
2006-05-22,24.901,25.097,24.634,24.919,1730318,0
2006-05-23,25.789,26.129,25.513,25.528,1250338,0
2006-05-24,25.26,25.625,24.992,25.374,1154244,0
2006-05-25,25.308,25.561,25.155,25.561,726185,0
2006-05-26,25.634,25.772,25.496,25.699,483180,0
2006-05-30,25.805,25.87,25.398,25.406,1239264,0
2006-05-31,25.609,25.707,25.382,25.691,1105272,0
2006-06-01,25.317,26.065,25.308,26.056,1298569,0
2006-06-02,26.324,26.342,25.731,25.975,1097521,0
2006-06-05,25.625,25.683,25.097,25.122,606343,0
2006-06-06,24.813,24.813,24.398,24.691,895365,0
2006-06-07,24.463,24.869,24.292,24.439,854024,0
2006-06-08,23.651,24,23.383,23.92,1742007,0
2006-06-09,24.058,24.244,23.716,23.805,978296,0
2006-06-12,23.391,23.602,23.148,23.155,784382,0
2006-06-13,22.757,23,22.277,22.375,1264856,0
2006-06-14,22.416,22.594,22.237,22.562,2066464,0
2006-06-15,22.871,23.496,22.871,23.44,1408320,0
2006-06-16,23.513,23.586,23.162,23.302,661712,0
2006-06-19,23.489,23.537,23.059,23.148,1439819,0
2006-06-20,23.13,23.342,22.96,23.082,1352953,0
2006-06-21,24.138,24.731,24.105,24.545,1999653,0
2006-06-22,24.35,24.528,24.226,24.448,1135417,0
2006-06-23,24.163,24.414,24.13,24.221,1364025,0
2006-06-26,24.221,24.333,24.073,24.31,751408,0
2006-06-27,24.188,24.221,23.586,23.611,866082,0
2006-06-28,23.489,23.569,23.227,23.496,1319855,0
2006-06-29,23.837,24.813,23.837,24.772,2706028,0
2006-06-30,25.317,25.463,25.163,25.308,1774491,0
2006-07-03,25.366,25.609,25.358,25.609,832245,0
2006-07-05,25.008,25.041,24.78,24.919,2054530,0
2006-07-06,24.919,25.292,24.919,25.105,969681,0
2006-07-07,24.74,24.772,24.448,24.48,603145,0
2006-07-10,24.822,24.878,24.545,24.601,360877,0
2006-07-11,24.009,24.374,23.796,24.286,823756,0
2006-07-12,24.105,24.105,23.765,23.814,582966,0
2006-07-13,23.513,23.667,23.162,23.237,989615,0
2006-07-14,23.074,23.074,22.741,22.984,805792,0
2006-07-17,23.309,23.569,23.195,23.227,1196691,0
2006-07-18,23.684,23.724,23.074,23.463,1016439,0
2006-07-19,23.796,24.707,23.796,24.577,981617,0
2006-07-20,24.869,24.869,24.423,24.423,1247385,0
2006-07-21,24.391,24.391,24.115,24.203,1130988,0
2006-07-24,25.472,26.024,25.455,25.789,1926322,0
2006-07-25,25.463,25.65,25.276,25.505,698132,0
2006-07-26,25.625,26.041,25.593,25.894,525014,0
2006-07-27,26.61,26.65,25.991,26.113,837045,0
2006-07-28,26.382,26.999,26.373,26.92,714373,0
2006-07-31,26.716,26.902,26.698,26.764,953563,0
2006-08-01,26.342,26.356,26.041,26.292,727539,0
2006-08-02,27.178,27.35,27.106,27.178,1045965,0
2006-08-03,26.601,27.618,26.535,27.471,2823655,0
2006-08-04,27.389,27.462,26.911,27.055,1236804,0
2006-08-07,27.088,27.161,26.755,26.845,809361,0
2006-08-08,26.689,26.893,26.431,26.503,1203089,0
2006-08-09,26.601,26.772,26.245,26.268,754853,0
2006-08-10,26.195,26.545,26.195,26.48,1144769,0
2006-08-11,26.17,26.268,26.015,26.105,485394,0
2006-08-14,26.455,26.545,26.251,26.292,548760,0
2006-08-15,26.92,27.022,26.828,26.999,588258,0
2006-08-16,27.161,27.291,27.113,27.267,1304845,0
2006-08-17,27.439,27.626,27.291,27.414,835814,0
2006-08-18,27.576,27.683,27.373,27.633,683243,0
2006-08-21,27.471,27.559,27.332,27.414,356325,0
2006-08-22,27.317,27.479,27.055,27.253,767280,0
2006-08-23,27.511,27.626,27.317,27.422,1192260,0
2006-08-24,27.6,27.633,27.202,27.454,622460,0
2006-08-25,27.397,27.488,27.323,27.397,345129,0
2006-08-28,27.454,27.885,27.454,27.812,454019,0
2006-08-29,27.951,28.056,27.65,28.048,656420,0
2006-08-30,27.836,27.844,27.552,27.754,916406,0
2006-08-31,27.836,27.909,27.69,27.893,1480670,0
2006-09-01,27.836,28.064,27.747,27.983,692717,0
2006-09-05,27.909,28.129,27.795,28.105,553805,0
2006-09-06,27.658,27.69,27.479,27.503,406525,0
2006-09-07,27.406,27.618,27.253,27.332,438516,0
2006-09-08,27.226,27.373,27.146,27.285,399142,0
2006-09-11,27.308,27.576,27.244,27.495,476659,0
2006-09-12,27.788,28.34,27.715,28.259,1773752,0
2006-09-13,27.942,28.202,27.918,28.137,798409,0
2006-09-14,27.942,28.146,27.844,28.064,417231,0
2006-09-15,28.202,28.365,28.03,28.129,1070207,0
2006-09-18,28.007,28.251,28.007,28.137,803822,0
2006-09-19,28.08,28.08,27.536,27.795,1082139,0
2006-09-20,28.129,28.283,28.096,28.17,792627,0
2006-09-21,28.616,28.65,28.234,28.349,1231757,0
2006-09-22,28.616,28.657,28.365,28.519,639564,0
2006-09-25,28.397,28.608,28.146,28.535,665280,0
2006-09-26,28.463,28.787,28.405,28.779,749069,0
2006-09-27,28.519,28.731,28.349,28.446,588258,0
2006-09-28,28.544,28.559,28.324,28.511,594040,0
2006-09-29,28.487,28.608,28.405,28.455,406525,0
2006-10-02,28.226,28.568,28.219,28.308,670694,0
2006-10-03,28.178,28.503,28.137,28.365,518738,0
2006-10-04,28.194,28.584,28.146,28.535,897087,0
2006-10-05,28.397,28.455,28.259,28.397,694317,0
2006-10-06,28.129,28.437,28.114,28.333,589979,0
2006-10-09,28.333,28.544,28.274,28.495,298126,0
2006-10-10,28.34,28.397,28.21,28.357,639686,0
2006-10-11,28.283,28.771,28.267,28.552,1428252,0
2006-10-12,28.666,28.893,28.601,28.877,410710,0
2006-10-13,28.576,28.633,28.333,28.463,972141,0
2006-10-16,28.186,28.267,27.795,28.21,1056426,0
2006-10-17,27.853,27.861,27.471,27.65,1264979,0
2006-10-18,27.893,27.942,27.567,27.73,936214,0
2006-10-19,28.202,28.437,28.007,28.242,1344709,0
2006-10-20,28.446,28.47,28.308,28.381,1524102,0
2006-10-23,28.17,28.544,28.17,28.479,747348,0
2006-10-24,28.527,28.666,28.463,28.584,1192754,0
2006-10-25,28.795,29.096,28.795,29.055,1806479,0
2006-10-26,29.178,29.544,29.129,29.445,899302,0
2006-10-27,28.893,28.991,28.559,28.601,691980,0
2006-10-30,28.397,28.633,28.357,28.576,326673,0
2006-10-31,28.479,28.487,28.202,28.308,504590,0
2006-11-01,28.446,28.535,28.039,28.087,403819,0
2006-11-02,28.137,28.308,28.056,28.178,282748,0
2006-11-03,28.446,28.527,28.317,28.446,788689,0
2006-11-06,28.705,28.966,28.699,28.934,667371,0
2006-11-07,29.242,29.437,29.193,29.234,574846,0
2006-11-08,29.047,29.348,29.047,29.323,471368,0
2006-11-09,29.494,29.527,29.267,29.323,881340,0
2006-11-10,29.527,29.576,29.437,29.544,248788,0
2006-11-13,29.485,29.568,29.445,29.527,568077,0
2006-11-14,29.665,29.877,29.413,29.844,867435,0
2006-11-15,30.446,30.656,30.354,30.502,1904542,0
2006-11-16,30.51,30.535,30.405,30.526,1030218,0
2006-11-17,30.218,30.461,30.218,30.382,663188,0
2006-11-20,30.461,30.51,30.291,30.405,814528,0
2006-11-21,30.502,30.617,30.486,30.608,1615767,0
2006-11-22,30.771,30.851,30.705,30.835,611142,0
2006-11-24,30.396,30.673,30.382,30.584,128331,0
2006-11-27,30.526,30.551,29.974,30.021,576813,0
2006-11-28,30.251,30.388,29.983,30.382,502989,0
2006-11-29,30.323,30.388,30.112,30.284,416739,0
2006-11-30,30.382,30.453,30.137,30.331,487239,0
2006-12-01,30.754,30.835,30.185,30.414,923296,0
2006-12-04,30.16,30.34,30.063,30.258,510003,0
2006-12-05,30.015,30.177,29.917,30.16,1756034,0
2006-12-06,29.989,30.137,29.868,29.917,457464,0
2006-12-07,30.291,30.438,30.049,30.054,559956,0
2006-12-08,30.243,30.323,29.917,29.974,469768,0
2006-12-11,29.998,30.072,29.942,29.974,266137,0
2006-12-12,29.739,29.818,29.584,29.754,456112,0
2006-12-13,29.786,29.95,29.754,29.95,567585,0
2006-12-14,30.119,30.291,30.072,30.169,413540,0
2006-12-15,30.354,30.396,29.95,30.049,388070,0
2006-12-18,29.844,29.852,29.527,29.576,336270,0
2006-12-19,30.072,30.316,30.04,30.218,875063,0
2006-12-20,30.584,30.722,30.364,30.373,761988,0
2006-12-21,30.405,30.486,30.16,30.298,693332,0
2006-12-22,30.298,30.331,29.933,30.049,277089,0
2006-12-26,29.933,30.193,29.933,30.128,279178,0
2006-12-27,30.243,30.624,30.234,30.591,1391834,0
2006-12-28,30.624,30.714,30.479,30.6,779953,0
2006-12-29,30.673,30.779,30.502,30.542,318059,0
2007-01-03,30.803,30.909,30.405,30.591,2017617,0
2007-01-04,30.34,30.617,30.307,30.551,2524300,0
2007-01-05,30.049,30.08,29.721,29.844,1365133,0
2007-01-08,29.674,29.747,29.527,29.632,613726,0
2007-01-09,30.185,30.258,29.901,30.145,1161993,0
2007-01-10,29.665,29.925,29.623,29.877,887490,0
2007-01-11,29.786,30.087,29.786,29.933,839998,0
2007-01-12,30.382,30.559,30.323,30.535,2005804,0
2007-01-16,30.689,30.844,30.584,30.747,1005363,0
2007-01-17,30.461,30.722,30.461,30.591,967959,0
2007-01-18,31.136,31.217,30.518,30.568,2897356,0
2007-01-19,30.51,30.909,30.446,30.819,1131602,0
2007-01-22,30.835,30.876,30.243,30.388,1235327,0
2007-01-23,30.714,31.145,30.714,31.095,1018529,0
2007-01-24,31.339,31.641,31.283,31.608,982600,0
2007-01-25,31.665,31.753,31.104,31.177,1565075,0
2007-01-26,31.534,31.575,31.071,31.494,1241479,0
2007-01-29,31.193,31.469,31.193,31.275,802961,0
2007-01-30,31.469,31.73,31.446,31.697,721633,0
2007-01-31,31.461,31.9,31.388,31.819,872848,0
2007-02-01,31.917,32.006,31.795,32.006,409972,0
2007-02-02,31.641,31.641,31.494,31.55,614465,0
2007-02-05,31.145,31.283,31.088,31.275,683982,0
2007-02-06,31.225,31.371,31.015,31.251,791150,0
2007-02-07,31.307,31.566,31.242,31.486,871741,0
2007-02-08,31.217,31.348,31.152,31.283,569430,0
2007-02-09,31.599,31.641,31.104,31.233,632551,0
2007-02-12,31.193,31.225,30.982,31.029,300848,0
2007-02-13,31.259,31.461,31.113,31.461,339806,0
2007-02-14,31.633,31.819,31.591,31.819,524895,0
2007-02-15,31.891,31.949,31.697,31.753,467800,0
2007-02-16,31.648,31.787,31.437,31.648,1585253,0
2007-02-20,31.388,31.575,31.152,31.526,468292,0
2007-02-21,31.648,31.843,31.616,31.779,460788,0
2007-02-22,31.591,31.656,31.446,31.566,337502,0
2007-02-23,31.624,31.737,31.526,31.721,391267,0
2007-02-26,31.73,31.851,31.656,31.811,1020821,0
2007-02-27,30.794,30.884,29.397,29.868,2069663,0
2007-02-28,30.072,30.087,29.641,29.844,2128722,0
2007-03-01,29.137,29.689,28.86,29.282,1753508,0
2007-03-02,29.559,29.641,29.251,29.258,1296109,0
2007-03-05,28.82,29.331,28.731,28.738,1568028,0
2007-03-06,29.356,29.698,29.267,29.609,1102566,0
2007-03-07,29.591,29.632,29.308,29.348,383024,0
2007-03-08,29.754,29.95,29.721,29.827,920343,0
2007-03-09,30.275,30.275,29.942,30.169,1364272,0
2007-03-12,30.34,30.373,30.072,30.251,724339,0
2007-03-13,30.049,30.284,29.47,29.503,746364,0
2007-03-14,29.804,29.835,29.276,29.795,950487,0
2007-03-15,29.868,30.104,29.763,29.989,528458,0
2007-03-16,30.284,30.576,30.137,30.234,922558,0
2007-03-19,30.551,30.826,30.479,30.617,404926,0
2007-03-20,30.632,31.331,30.526,31.152,794877,0
2007-03-21,31.307,31.989,31.21,31.941,940399,0
2007-03-22,31.779,31.884,31.543,31.721,678322,0
2007-03-23,31.633,31.819,31.55,31.624,618401,0
2007-03-26,31.486,31.494,31.015,31.453,974851,0
2007-03-27,31.168,31.348,31.161,31.217,1032309,0
2007-03-28,30.925,31.12,30.812,30.844,672785,0
2007-03-29,31.745,31.876,31.51,31.835,1538867,0
2007-03-30,31.038,31.275,30.918,30.966,1481160,0
2007-04-02,30.998,31.015,30.754,30.925,670571,0
2007-04-03,30.794,31.136,30.754,31.006,602281,0
2007-04-04,31.127,31.469,31.088,31.412,388070,0
2007-04-05,31.713,31.819,31.641,31.819,493392,0
2007-04-09,31.331,31.73,31.307,31.633,337059,0
2007-04-10,31.974,32.379,31.941,32.379,1679995,0
2007-04-11,32.379,32.428,31.941,32.063,745659,0
2007-04-12,31.77,32.257,31.673,32.241,772633,0
2007-04-13,32.282,32.387,32.136,32.348,934984,0
2007-04-16,33.85,34.199,33.72,33.997,2725518,0
2007-04-17,33.867,33.964,33.607,33.728,1272272,0
2007-04-18,33.492,33.876,33.331,33.664,1332528,0
2007-04-19,33.876,34.306,33.876,34.158,1204073,0
2007-04-20,34.663,34.818,34.257,34.436,1067012,0
2007-04-23,34.248,34.549,34.119,34.233,937754,0
2007-04-24,34.33,34.38,34.013,34.094,1043983,0
2007-04-25,34.248,34.468,34.062,34.436,638088,0
2007-04-26,34.281,34.314,33.9,34.054,624554,0
2007-04-27,33.639,33.754,33.428,33.688,570662,0
2007-04-30,33.511,33.754,33.355,33.355,373817,0
2007-05-01,33.355,33.543,33.15,33.543,629842,0
2007-05-02,33.297,33.484,33.282,33.436,400503,0
2007-05-03,33.118,33.184,33.021,33.144,702723,0
2007-05-04,33.209,33.348,33.15,33.322,536702,0
2007-05-07,33.525,33.582,33.42,33.46,290991,0
2007-05-08,33.169,33.216,32.956,33.16,297020,0
2007-05-09,33.062,33.363,33.062,33.363,322243,0
2007-05-10,33.15,33.184,32.47,32.51,694810,0
2007-05-11,32.566,33.053,32.502,33.039,554298,0
2007-05-14,32.844,32.973,32.559,32.681,381425,0
2007-05-15,32.778,33.306,32.681,32.948,497945,0
2007-05-16,32.997,33.039,32.656,33.014,842334,0
2007-05-17,33.006,33.201,32.941,33.08,496138,0
2007-05-18,33.525,33.778,33.428,33.705,640917,0
2007-05-21,33.404,33.445,33.248,33.248,646085,0
2007-05-22,33.42,33.648,33.363,33.451,989491,0
2007-05-23,33.688,33.825,33.543,33.607,544085,0
2007-05-24,33.297,33.348,32.85,33.006,1015946,0
2007-05-25,33.062,33.297,32.948,33.225,510741,0
2007-05-29,33.639,33.754,33.395,33.543,772941,0
2007-05-30,33.501,33.68,33.339,33.655,751654,0
2007-05-31,34.452,34.542,34.403,34.477,815635,0
2007-06-01,34.242,34.354,34.038,34.217,1066269,0
2007-06-04,34.274,34.461,34.217,34.461,796810,0
2007-06-05,34.623,34.672,34.314,34.542,1024557,0
2007-06-06,34.111,34.158,33.68,33.761,795456,0
2007-06-07,33.469,33.754,32.794,32.956,1746191,0
2007-06-08,33.469,33.989,33.355,33.989,1381991,0
2007-06-11,33.209,33.843,33.184,33.607,844119,0
2007-06-12,33.094,33.451,32.85,32.859,1007949,0
2007-06-13,32.883,33.306,32.85,33.289,941383,0
2007-06-14,33.582,33.891,33.582,33.867,864973,0
2007-06-15,34.339,34.468,34.102,34.217,701700,0
2007-06-18,34.281,34.29,34.005,34.079,793857,0
2007-06-19,34.135,34.42,34.087,34.339,586903,0
2007-06-20,34.745,34.745,34.03,34.102,1309889,0
2007-06-21,34.362,34.647,34.257,34.566,1491003,0
2007-06-22,34.452,34.493,33.876,33.972,640548,0
2007-06-25,34.184,34.785,33.9,33.964,926520,0
2007-06-26,34.144,34.257,33.714,33.843,605114,0
2007-06-27,33.413,33.85,33.413,33.825,1347539,0
2007-06-28,34.233,34.687,34.225,34.42,661342,0
2007-06-29,34.533,34.818,34.192,34.395,469031,0
2007-07-02,34.908,35.192,34.818,35.192,960822,0
2007-07-03,35.923,36.012,35.826,35.914,612371,0
2007-07-05,36.363,36.477,36.111,36.37,1149198,0
2007-07-06,36.265,36.279,35.996,36.093,629475,0
2007-07-09,36.354,36.444,36.215,36.256,685950,0
2007-07-10,35.785,35.964,35.298,35.347,951506,0
2007-07-11,35.598,35.817,35.476,35.76,684842,0
2007-07-12,36.581,37.305,36.557,37.281,883554,0
2007-07-13,36.386,36.477,36.15,36.209,1329821,0
2007-07-16,35.81,35.899,35.484,35.557,2717472,0
2007-07-17,36.247,36.37,36.029,36.232,2066495,0
2007-07-18,35.76,35.923,35.404,35.858,2076800,0
2007-07-19,36.102,36.182,35.695,35.964,1559661,0
2007-07-20,35.623,35.817,35.192,35.338,1106627,0
2007-07-23,35.598,35.623,35.321,35.411,1201366,0
2007-07-24,35.476,35.541,34.655,34.826,1130277,0
2007-07-25,34.607,34.68,34.054,34.42,1646158,0
2007-07-26,33.306,33.778,32.534,32.989,1736102,0
2007-07-27,32.892,32.948,32.299,32.355,1336097,0
2007-07-30,32.908,33.201,32.641,33.08,981247,0
2007-07-31,33.297,33.428,32.697,32.836,883185,0
2007-08-01,32.55,32.924,32.12,32.859,1462705,0
2007-08-02,32.55,32.811,32.184,32.615,1182713,0
2007-08-03,32.379,32.452,31.966,31.966,1336711,0
2007-08-06,31.957,32.201,31.566,32.169,1312057,0
2007-08-07,31.949,32.534,31.795,32.266,885399,0
2007-08-08,32.34,32.844,32.322,32.608,1220314,0
2007-08-09,31.022,31.811,30.958,30.966,3741213,0
2007-08-10,30.617,31.478,30.42,31.323,1624471,0
2007-08-13,31.534,31.566,31.095,31.113,1436004,0
2007-08-14,31.737,31.737,30.681,30.738,665196,0
2007-08-15,30.316,30.696,29.786,29.818,1530934,0
2007-08-16,29.804,29.974,28.925,29.893,1728160,0
2007-08-17,30.266,30.794,29.754,30.251,2770256,0
2007-08-20,30.696,30.738,30.185,30.568,706377,0
2007-08-21,30.234,30.568,30.21,30.275,589979,0
2007-08-22,30.966,31.275,30.918,31.275,822156,0
2007-08-23,31.608,31.608,30.99,31.168,854761,0
2007-08-24,31.446,32.233,31.412,32.233,1228436,0
2007-08-27,32.103,32.144,31.795,31.859,379210,0
2007-08-28,31.437,31.534,30.851,30.876,709942,0
2007-08-29,31.478,31.891,31.104,31.827,588503,0
2007-08-30,31.323,31.933,31.323,31.656,527228,0
2007-08-31,32.396,32.396,31.941,32.144,703176,0
2007-09-04,31.851,32.47,31.795,32.34,556143,0
2007-09-05,31.949,32.152,31.697,32.006,674260,0
2007-09-06,32.095,32.444,31.884,32.274,625906,0
2007-09-07,31.779,31.998,31.624,31.802,470977,0
2007-09-10,33.16,33.266,32.729,33.08,1985627,0
2007-09-11,33.648,34.013,33.631,33.915,1861232,0
2007-09-12,33.754,34.339,33.714,34.144,1404752,0
2007-09-13,34.339,34.493,34.217,34.33,528336,0
2007-09-14,34.225,34.663,34.151,34.631,1593619,0
2007-09-17,34.346,34.412,33.859,34.102,985922,0
2007-09-18,34.354,35.395,34.257,35.338,1068853,0
2007-09-19,35.64,35.817,35.281,35.354,1132587,0
2007-09-20,35.437,35.655,35.273,35.306,919605,0
2007-09-21,35.81,36.053,35.744,35.76,617908,0
2007-09-24,35.672,35.867,35.598,35.744,957131,0
2007-09-25,35.411,35.655,35.354,35.623,924773,0
2007-09-26,35.581,35.679,35.419,35.525,892043,0
2007-09-27,36.144,36.256,36.005,36.102,1836748,0
2007-09-28,36.784,36.857,36.279,36.524,1894208,0
2007-10-01,36.403,36.801,36.378,36.745,1445234,0
2007-10-02,36.418,36.515,36.144,36.37,2405071,0
2007-10-03,36.15,36.247,35.81,35.842,632183,0
2007-10-04,35.655,35.826,35.525,35.712,597608,0
2007-10-05,35.452,35.679,35.347,35.395,810591,0
2007-10-08,35.484,35.631,35.273,35.444,942736,0
2007-10-09,35.899,36.182,35.76,36.144,818834,0
2007-10-10,36.728,37.029,36.501,36.704,2436939,0
2007-10-11,36.954,37.012,36.477,36.589,1121513,0
2007-10-12,36.646,37.037,36.598,36.907,606589,0
2007-10-15,35.232,35.298,34.5,34.623,2421436,0
2007-10-16,34.248,34.274,33.834,33.909,1602108,0
2007-10-17,34.362,34.395,33.769,34.087,1790608,0
2007-10-18,34.126,34.248,33.981,34.217,1894699,0
2007-10-19,34.209,34.209,33.501,33.501,1068237,0
2007-10-22,32.85,33.297,32.802,33.297,1197307,0
2007-10-23,33.761,33.778,33.127,33.567,967098,0
2007-10-24,33.331,33.428,32.794,33.355,2276986,0
2007-10-25,33.094,33.16,32.641,32.956,1576147,0
2007-10-26,33.639,33.639,33.387,33.574,1731424,0
2007-10-29,33.428,33.599,33.428,33.525,898072,0
2007-10-30,33.306,33.451,33.062,33.234,524276,0
2007-10-31,33.348,33.72,33.209,33.599,590963,0
2007-11-01,33.46,33.786,33.248,33.484,1289741,0
2007-11-02,34.209,34.42,33.9,34.42,1275929,0
2007-11-05,34.769,34.908,34.493,34.801,891304,0
2007-11-06,35.183,35.631,35.135,35.631,773678,0
2007-11-07,35.306,35.59,34.997,35.02,1057679,0
2007-11-08,35.395,35.566,34.794,35.395,1683069,0
2007-11-09,34.956,35.053,34.167,34.468,1684671,0
2007-11-12,34.047,34.558,33.948,34.005,958547,0
2007-11-13,34.314,34.729,34.135,34.696,997366,0
2007-11-14,35.313,35.33,34.721,34.818,642654,0
2007-11-15,34.354,34.672,33.948,34.242,905245,0
2007-11-16,33.786,33.786,33.177,33.648,1117453,0
2007-11-19,33.062,33.094,32.412,32.412,1447449,0
2007-11-20,32.802,33.127,32.289,32.818,1025789,0
2007-11-21,32.355,32.51,31.851,32.095,757706,0
2007-11-23,33.989,34.509,33.891,34.314,698132,0
2007-11-26,34.485,34.704,33.59,33.631,1367597,0
2007-11-27,34.176,34.444,33.932,34.42,1005992,0
2007-11-28,33.85,34.575,33.728,34.525,2951130,0
2007-11-29,33.825,34.094,33.664,33.786,801471,0
2007-11-30,34.346,34.436,33.639,33.818,1359145,0
2007-12-03,33.964,33.972,33.55,33.671,2001774,0
2007-12-04,33.843,33.981,33.615,33.705,882017,0
2007-12-05,34.054,34.297,33.9,34.144,478554,0
2007-12-06,33.761,33.909,33.257,33.811,777099,0
2007-12-07,34.005,34.054,33.778,33.818,944705,0
2007-12-10,35.298,35.395,35.111,35.321,1438226,0
2007-12-11,35.135,36.005,34.631,34.68,1549453,0
2007-12-12,35.695,35.849,34.972,35.362,1497491,0
2007-12-13,35.07,35.273,34.777,35.2,745624,0
2007-12-14,35.452,35.557,35.005,35.078,760299,0
2007-12-17,34.696,34.882,34.322,34.395,1166177,0
2007-12-18,35.215,35.281,34.647,35.111,1099505,0
2007-12-19,35.826,35.988,35.265,35.534,2097460,0
2007-12-20,35.842,36.085,35.557,35.882,1216716,0
2007-12-21,35.118,35.338,34.826,35.045,3205166,0
2007-12-24,35.476,35.566,35.192,35.525,501329,0
2007-12-26,35.614,35.737,35.37,35.646,541013,0
2007-12-27,35.16,35.208,34.762,34.826,1390971,0
2007-12-28,35.167,35.281,35.045,35.118,469787,0
2007-12-31,34.729,35.151,34.672,34.745,624030,0
2008-01-02,34.81,34.874,34.314,34.412,2190981,0
2008-01-03,33.997,34.412,33.728,33.778,1032555,0
2008-01-04,33.786,33.818,33.053,33.15,1673869,0
2008-01-07,32.753,33.118,32.664,33.03,1138430,0
2008-01-08,32.956,33.282,32.289,32.322,1209858,0
2008-01-09,32.233,32.599,31.998,32.591,836551,0
2008-01-10,32.372,33.071,32.217,32.948,917355,0
2008-01-11,32.802,32.989,32.419,32.55,1001838,0
2008-01-14,33.859,33.876,33.469,33.754,940521,0
2008-01-15,32.47,32.608,31.924,31.941,1514906,0
2008-01-16,31.453,31.518,30.624,30.876,1781464,0
2008-01-17,31.006,31.161,29.942,29.974,1527817,0
2008-01-18,30.021,30.021,28.584,28.966,4685065,0
2008-01-22,28.828,30.03,28.699,29.942,3606178,0
2008-01-23,28.893,30.453,28.372,30.382,4889124,0
2008-01-24,30.624,31.397,30.453,31.348,2965668,0
2008-01-25,31.193,31.331,30.251,30.429,2194499,0
2008-01-28,30.559,31.388,30.354,31.323,1267634,0
2008-01-29,31.908,31.957,31.478,31.908,2376103,0
2008-01-30,31.494,32.47,31.446,31.77,1004062,0
2008-01-31,31.055,32.233,30.941,32.022,1337572,0
2008-02-01,32.128,32.485,31.802,32.428,1502810,0
2008-02-04,32.364,32.485,32.161,32.307,608065,0
2008-02-05,31.259,31.331,30.298,30.316,1325896,0
2008-02-06,30.958,31.891,30.747,31.217,1867890,0
2008-02-07,30.779,31.388,30.705,31.168,1372639,0
2008-02-08,30.859,31.029,30.429,30.812,1362673,0
2008-02-11,30.714,30.786,30.151,30.64,1499174,0
2008-02-12,31.015,31.363,30.729,30.966,944459,0
2008-02-13,31.526,31.641,31.177,31.599,1127528,0
2008-02-14,31.811,31.811,31.095,31.217,1035298,0
2008-02-15,30.868,30.95,30.559,30.803,1592963,0
2008-02-19,31.966,32.086,31.437,31.534,1305158,0
2008-02-20,31.12,32.038,31.08,31.77,1613287,0
2008-02-21,31.787,31.787,31.136,31.21,1560166,0
2008-02-22,31.966,32.152,31.446,32.152,919824,0
2008-02-25,32.006,32.387,31.811,32.372,1136584,0
2008-02-26,32.071,32.844,32.014,32.688,803597,0
2008-02-27,32.355,32.997,32.355,32.794,529593,0
2008-02-28,32.428,32.599,32.201,32.379,642859,0
2008-02-29,31.859,32.12,31.486,31.633,742778,0
2008-03-03,31.924,32.233,31.753,32.233,690453,0
2008-03-04,32.169,32.517,31.835,32.316,1314280,0
2008-03-05,32.419,32.664,32.046,32.322,1093421,0
2008-03-06,32.071,32.201,31.721,31.721,1014489,0
2008-03-07,31.486,31.917,31.275,31.453,706723,0
2008-03-10,31.543,31.689,31.201,31.323,831305,0
2008-03-11,32.25,32.372,31.575,32.372,1115846,0
2008-03-12,32.379,32.47,32.103,32.103,783163,0
2008-03-13,31.737,32.673,31.641,32.582,1536005,0
2008-03-14,32.209,32.348,31.225,31.599,1589534,0
2008-03-17,30.453,30.925,30.072,30.42,3518468,0
2008-03-18,30.901,31.697,30.844,31.697,3206690,0
2008-03-19,31.251,31.518,30.479,30.479,1525737,0
2008-03-20,30.145,30.568,29.885,30.438,2895942,0
2008-03-24,30.859,31.429,30.479,30.99,809662,0
2008-03-25,30.803,31.127,30.6,31.022,857663,0
2008-03-26,30.714,31.161,30.617,31.08,3577731,0
2008-03-27,31.908,31.998,31.388,31.437,1333411,0
2008-03-28,30.909,30.973,30.446,30.486,664194,0
2008-03-31,31.127,31.323,30.99,31.161,941628,0
2008-04-01,31.339,31.933,31.251,31.924,1632746,0
2008-04-02,31.924,32.12,31.77,31.982,1256858,0
2008-04-03,31.665,32.233,31.55,31.982,980263,0
2008-04-04,31.989,32.103,31.795,31.917,535225,0
2008-04-07,32.364,32.387,31.949,32.103,736518,0
2008-04-08,31.534,31.681,31.363,31.55,889829,0
2008-04-09,31.827,31.933,31.486,31.608,1123359,0
2008-04-10,31.177,31.307,30.851,31.184,1555108,0
2008-04-11,30.04,30.851,29.844,30.323,1955297,0
2008-04-14,29.893,29.95,29.462,29.512,2580684,0
2008-04-15,30.291,30.373,30.03,30.373,2306246,0
2008-04-16,30.673,31.022,30.6,30.998,1660493,0
2008-04-17,30.714,30.812,30.486,30.689,1102475,0
2008-04-18,31.331,31.689,31.201,31.331,1637321,0
2008-04-21,31.063,31.21,30.868,31.136,757584,0
2008-04-22,30.754,30.851,30.348,30.568,1026841,0
2008-04-23,30.551,30.982,30.331,30.826,849577,0
2008-04-24,30.323,30.779,30.08,30.591,868225,0
2008-04-25,31.088,31.184,30.786,31.152,698001,0
2008-04-28,30.99,31.047,30.664,30.664,858008,0
2008-04-29,30.429,30.689,30.218,30.291,1036040,0
2008-04-30,30.526,30.754,30.331,30.526,1959017,0
2008-05-01,30.559,30.844,30.34,30.771,653504,0
2008-05-02,31.047,31.127,30.649,30.884,735860,0
2008-05-05,31.038,31.063,30.851,30.966,680301,0
2008-05-06,31.177,31.633,31.063,31.633,1422212,0
2008-05-07,31.673,31.753,31.104,31.233,844144,0
2008-05-08,31.136,31.21,30.933,31.029,1151274,0
2008-05-09,30.551,30.705,30.438,30.624,622979,0
2008-05-12,30.624,31.022,30.551,31.022,625779,0
2008-05-13,30.624,30.649,30.438,30.559,661784,0
2008-05-14,30.696,31.184,30.696,30.918,693308,0
2008-05-15,31.095,31.283,30.918,31.266,456641,0
2008-05-16,31.421,31.616,31.168,31.591,623536,0
2008-05-19,31.689,31.868,31.478,31.575,473630,0
2008-05-20,31.908,31.957,31.575,31.802,713275,0
2008-05-21,31.721,31.827,31.259,31.291,1167310,0
2008-05-22,31.363,31.478,31.201,31.266,608259,0
2008-05-23,31.177,31.217,30.998,31.071,622488,0
2008-05-27,30.568,30.762,30.446,30.681,527400,0
2008-05-28,30.918,31.006,30.591,30.909,623188,0
2008-05-29,30.446,30.876,30.446,30.747,551935,0
2008-05-30,31.331,31.331,31.12,31.233,562336,0
2008-06-02,30.812,30.909,30.6,30.803,474561,0
2008-06-03,31.184,31.429,30.958,31.152,741440,0
2008-06-04,30.812,30.966,30.608,30.705,603296,0
2008-06-05,31.015,31.299,30.859,31.299,552363,0
2008-06-06,30.762,30.762,30.169,30.202,579783,0
2008-06-09,30.446,30.446,29.983,30.128,899688,0
2008-06-10,29.827,29.974,29.665,29.681,818631,0
2008-06-11,29.771,29.812,29.276,29.276,495634,0
2008-06-12,29.6,29.665,29.178,29.308,582443,0
2008-06-13,29.397,29.698,29.356,29.674,462146,0
2008-06-16,29.909,30.08,29.739,29.957,489372,0
2008-06-17,30.185,30.243,29.989,30.04,1140388,0
2008-06-18,29.925,30.015,29.73,29.827,2379545,0
2008-06-19,29.356,29.47,29.178,29.397,552993,0
2008-06-20,28.957,28.966,28.608,28.641,876456,0
2008-06-23,28.463,28.601,28.357,28.446,429042,0
2008-06-24,28.064,28.495,27.893,28.251,1255344,0
2008-06-25,28.479,28.901,28.479,28.714,778676,0
2008-06-26,28.317,28.455,27.715,27.722,852423,0
2008-06-27,27.877,28.096,27.697,27.877,611460,0
2008-06-30,27.697,27.836,27.43,27.471,570992,0
2008-07-01,27.106,27.364,26.772,27.364,1630553,0
2008-07-02,27.146,27.146,26.324,26.373,698591,0
2008-07-03,26.356,26.601,26.097,26.373,2468255,0
2008-07-07,26.617,26.902,26.292,26.48,1184918,0
2008-07-08,26.195,26.625,26.049,26.585,1322650,0
2008-07-09,27.187,27.194,26.422,26.463,1324239,0
2008-07-10,26.373,26.61,26.245,26.56,1103374,0
2008-07-11,25.089,25.561,24.91,25.3,2647372,0
2008-07-14,26.911,26.911,26.431,26.578,1707268,0
2008-07-15,26.422,26.788,26.195,26.512,1322508,0
2008-07-16,26.277,26.984,26.187,26.952,1330733,0
2008-07-17,27.754,28.08,27.488,28.08,1182138,0
2008-07-18,28.324,28.381,28.039,28.267,748194,0
2008-07-21,28.47,28.552,28.146,28.357,529947,0
2008-07-22,27.942,29.421,27.885,28.722,852944,0
2008-07-23,28.601,28.722,28.317,28.552,970818,0
2008-07-24,28.437,28.463,27.942,28.03,1232360,0
2008-07-25,27.772,27.861,27.414,27.527,1059964,0
2008-07-28,27.317,27.397,26.788,26.804,648465,0
2008-07-29,26.975,27.3,26.925,27.3,517831,0
2008-07-30,26.984,27.04,26.698,26.911,998298,0
2008-07-31,27.121,27.332,27.008,27.048,837502,0
2008-08-01,26.625,26.625,26.324,26.422,1464284,0
2008-08-04,26.853,27.064,26.675,26.828,497546,0
2008-08-05,27.503,27.877,27.382,27.869,515727,0
2008-08-06,27.861,28.194,27.781,28.162,449092,0
2008-08-07,27.812,27.966,27.422,27.511,754313,0
2008-08-08,27.106,27.869,27.106,27.772,1232759,0
2008-08-11,27.909,28.242,27.869,28.08,692171,0
2008-08-12,28.259,28.274,27.991,28.186,547519,0
2008-08-13,27.877,28.007,27.567,27.942,556553,0
2008-08-14,27.323,27.683,27.323,27.536,564836,0
2008-08-15,27.462,27.626,27.35,27.559,613808,0
2008-08-18,27.633,27.739,27.253,27.382,515911,0
2008-08-19,26.952,26.999,26.707,26.861,397837,0
2008-08-20,26.716,26.893,26.494,26.682,745685,0
2008-08-21,26.578,26.893,26.56,26.836,397421,0
2008-08-22,26.828,27.016,26.748,26.958,341639,0
2008-08-25,26.78,26.796,26.284,26.348,419593,0
2008-08-26,26.236,26.463,26.073,26.17,489712,0
2008-08-27,26.52,26.617,26.342,26.569,321948,0
2008-08-28,26.836,27.048,26.788,26.943,534266,0
2008-08-29,26.61,26.821,26.342,26.342,651505,0
2008-09-02,27.088,27.155,26.625,26.755,767795,0
2008-09-03,26.431,26.617,26.161,26.382,928499,0
2008-09-04,26.015,26.097,25.398,25.447,1133710,0
2008-09-05,25.325,25.553,25.105,25.537,765170,0
2008-09-08,25.796,25.796,25.26,25.634,822557,0
2008-09-09,25.39,25.544,24.951,24.951,900777,0
2008-09-10,25.155,25.276,24.846,24.975,836033,0
2008-09-11,24.138,24.805,24.058,24.764,773058,0
2008-09-12,24.504,24.878,24.382,24.78,519144,0
2008-09-15,23.935,24.032,23.643,23.782,1379955,0
2008-09-16,23.855,24.09,23.253,24.09,3533939,0
2008-09-17,23.602,23.724,22.814,22.968,2141977,0
2008-09-18,23.374,23.749,22.578,23.481,3245458,0
2008-09-19,24.325,25.22,23.968,25.057,1541139,0
2008-09-22,24.919,24.919,23.968,24.09,1179400,0
2008-09-23,24.058,24.179,23.302,23.358,563880,0
2008-09-24,23.611,23.611,23.032,23.13,1059268,0
2008-09-25,24.041,24.31,23.984,24.156,668220,0
2008-09-26,23.619,23.724,23.325,23.658,527544,0
2008-09-29,22.48,22.48,20.538,20.806,1991474,0
2008-09-30,22.091,22.229,21.498,22.147,1073780,0
2008-10-01,21.301,21.911,21.236,21.741,749049,0
2008-10-02,21.163,21.448,21.001,21.059,600070,0
2008-10-03,21.138,22.286,21.13,21.213,1302827,0
2008-10-06,20.522,20.644,19.189,19.936,1323478,0
2008-10-07,20.522,20.653,18.945,18.945,2506098,0
2008-10-08,18.734,19.238,17.872,18.335,1993085,0
2008-10-09,19.197,19.255,17.27,17.432,1655226,0
2008-10-10,17.311,18.342,16.459,17.539,2430014,0
2008-10-13,16.206,17.742,15.727,17.742,3577789,0
2008-10-14,17.302,17.311,16.075,16.377,2003536,0
2008-10-15,15.865,15.865,13.775,13.775,6523333,0
2008-10-16,14.996,15.214,13.89,15.067,3019736,0
2008-10-17,14.808,15.946,14.8,15.199,1367642,0
2008-10-20,15.467,16.06,15.32,16.027,698942,0
2008-10-21,15.63,15.897,15.166,15.206,746607,0
2008-10-22,14.824,14.899,13.899,14.239,1371037,0
2008-10-23,14.336,14.873,13.995,14.711,1371029,0
2008-10-24,12.996,14.328,12.996,14.028,1117826,0
2008-10-27,13.134,13.621,12.898,12.914,1012560,0
2008-10-28,13.191,14.012,12.703,13.97,1596663,0
2008-10-29,14.41,15.288,14.369,14.792,1475997,0
2008-10-30,15.547,15.605,14.663,15.279,1239630,0
2008-10-31,14.613,15.223,14.499,15.034,1143613,0
2008-11-03,15.232,15.442,15.094,15.279,1123341,0
2008-11-04,16.043,16.97,15.946,16.962,1492191,0
2008-11-05,16.246,16.824,15.702,15.768,922367,0
2008-11-06,16.019,16.173,14.978,15.094,1773651,0
2008-11-07,15.532,15.735,15.182,15.613,1400359,0
2008-11-10,15.32,15.395,14.312,14.475,913850,0
2008-11-11,14.467,14.711,14.149,14.427,836807,0
2008-11-12,14.06,14.117,13.418,13.459,1087926,0
2008-11-13,13.524,14.817,13.044,14.775,1836099,0
2008-11-14,14.117,14.629,13.841,13.914,713211,0
2008-11-17,14.06,14.289,13.695,13.784,758077,0
2008-11-18,13.589,14.134,13.426,13.873,930044,0
2008-11-19,13.841,14.045,12.89,12.939,956804,0
2008-11-20,12.76,13.15,11.956,12.021,1873400,0
2008-11-21,12.988,13.012,12.215,13.012,2411261,0
2008-11-24,13.304,14.515,13.231,14.289,1152767,0
2008-11-25,14.54,14.581,13.679,14.085,949473,0
2008-11-26,13.589,13.85,13.346,13.808,1245487,0
2008-11-28,13.077,13.321,12.972,13.304,894963,0
2008-12-01,12.817,12.857,12.085,12.093,1139065,0
2008-12-02,12.313,12.906,12.126,12.866,1194478,0
2008-12-03,12.874,13.768,12.776,13.727,1357740,0
2008-12-04,13.224,13.646,12.849,13.061,829114,0
2008-12-05,12.598,13.159,12.337,13.109,1655353,0
2008-12-08,13.565,14.125,13.484,13.979,1092693,0
2008-12-09,14.206,14.613,14.093,14.264,1465743,0
2008-12-10,14.224,14.654,14.199,14.589,1356866,0
2008-12-11,15.117,15.547,14.938,15.166,3099205,0
2008-12-12,14.54,15.173,14.54,15.109,1285737,0
2008-12-15,15.15,15.264,14.914,15.19,748141,0
2008-12-16,15.076,16.011,15.002,15.946,1540558,0
2008-12-17,15.905,16.564,15.897,16.377,1275897,0
2008-12-18,16.401,16.474,15.702,15.905,1815898,0
2008-12-19,15.694,15.873,15.166,15.297,1791828,0
2008-12-22,15.369,15.442,14.955,15.279,1420679,0
2008-12-23,15.572,15.865,15.264,15.369,925618,0
2008-12-24,15.385,15.653,15.271,15.385,394779,0
2008-12-26,14.955,15.686,14.955,15.621,485579,0
2008-12-29,16.068,16.117,15.63,15.8,1659020,0
2008-12-30,15.833,16.084,15.694,16.084,1023654,0
2008-12-31,15.702,16.23,15.694,16.149,770679,0
2009-01-02,16.288,16.897,16.271,16.848,608623,0
2009-01-05,16.336,16.775,16.246,16.646,671976,0
2009-01-06,16.271,16.775,16.19,16.596,1098665,0
2009-01-07,16.507,16.571,16.214,16.368,593693,0
2009-01-08,16.214,16.482,16.1,16.482,639299,0
2009-01-09,16.384,16.393,15.865,16.06,762485,0
2009-01-12,15.897,15.897,15.483,15.523,952729,0
2009-01-13,15.694,15.768,15.409,15.653,1106194,0
2009-01-14,14.581,14.669,14.101,14.174,1974399,0
2009-01-15,14.289,14.629,13.89,14.467,1392349,0
2009-01-16,14.752,14.824,14.303,14.768,721822,0
2009-01-20,13.687,13.703,12.988,13.052,2386594,0
2009-01-21,13.93,14.28,13.572,14.28,1534453,0
2009-01-22,13.191,13.76,13.159,13.589,2159445,0
2009-01-23,12.842,13.287,12.744,13.134,2733075,0
2009-01-26,14.378,14.808,14.206,14.459,2450996,0
2009-01-27,15.043,15.264,14.906,15.199,1588712,0
2009-01-28,16.1,16.515,16.011,16.377,2165270,0
2009-01-29,15.483,15.581,15.062,15.067,1741109,0
2009-01-30,15.043,15.141,14.629,14.784,2497656,0
2009-02-02,14.54,15.247,14.54,15.101,2221851,0
2009-02-03,15.63,16.068,15.344,15.979,2320946,0
2009-02-04,15.418,15.897,15.369,15.483,2322902,0
2009-02-05,15.376,15.905,15.141,15.718,1949190,0
2009-02-06,16.051,17.002,16.043,16.848,2610569,0
2009-02-09,16.913,17.043,16.678,16.889,1169887,0
2009-02-10,16.5,16.694,15.718,15.848,1718180,0
2009-02-11,16.377,16.612,15.995,16.288,1265424,0
2009-02-12,15.499,15.792,15.223,15.792,2575312,0
2009-02-13,15.442,15.784,15.376,15.492,984290,0
2009-02-17,14.427,14.654,14.232,14.41,1706191,0
2009-02-18,14.312,14.475,13.97,14.271,1212744,0
2009-02-19,14.881,14.955,14.215,14.296,1395188,0
2009-02-20,13.549,13.866,13.435,13.679,2344570,0
2009-02-23,13.581,13.581,12.639,12.663,2039698,0
2009-02-24,13.426,13.85,13.141,13.808,2275203,0
2009-02-25,13.54,13.621,13.085,13.296,1993440,0
2009-02-26,13.719,13.808,13.207,13.239,2139904,0
2009-02-27,13.044,13.353,12.98,12.996,2632454,0
2009-03-02,12.386,12.492,12.029,12.085,1728519,0
2009-03-03,12.313,12.321,11.858,12.021,1435821,0
2009-03-04,12.58,12.98,12.533,12.826,1642963,0
2009-03-05,12.126,12.305,11.703,11.826,1609309,0
2009-03-06,12.168,12.223,11.525,11.809,1987258,0
2009-03-09,11.395,11.753,11.304,11.362,2092214,0
2009-03-10,12.085,12.613,12.053,12.442,2218308,0
2009-03-11,12.906,13.403,12.719,13.15,2378390,0
2009-03-12,12.598,13.052,12.418,12.988,1789414,0
2009-03-13,12.939,13.085,12.71,13.02,1503360,0
2009-03-16,13.255,13.637,13.02,13.02,2195753,0
2009-03-17,12.882,13.109,12.605,13.109,3065885,0
2009-03-18,12.671,13.199,12.427,13.134,3457480,0
2009-03-19,13.321,13.321,12.776,12.784,2349729,0
2009-03-20,12.898,12.946,12.541,12.598,1591602,0
2009-03-23,12.801,13.508,12.678,13.5,1912888,0
2009-03-24,13.28,13.646,13.191,13.28,2073547,0
2009-03-25,13.394,13.93,13.37,13.816,2563698,0
2009-03-26,13.695,14.028,13.532,13.922,2290392,0
2009-03-27,13.102,13.532,13.093,13.321,2026664,0
2009-03-30,11.882,13.183,11.623,11.849,2962775,0
2009-03-31,11.905,12.256,11.834,12.085,2745424,0
2009-04-01,11.971,12.589,11.965,12.556,1730420,0
2009-04-02,13.102,13.703,13.052,13.385,1838220,0
2009-04-03,13.687,13.899,13.508,13.85,1907591,0
2009-04-06,13.207,13.224,12.954,13.207,1718763,0
2009-04-07,12.751,13.109,12.744,12.906,1014221,0
2009-04-08,13.077,13.264,12.906,13.175,1253347,0
2009-04-09,13.077,13.224,13.004,13.216,3702810,0
2009-04-13,13.248,13.549,13.037,13.435,899595,0
2009-04-14,13.85,13.899,13.37,13.451,2976508,0
2009-04-15,13.442,13.866,13.435,13.866,2071849,0
2009-04-16,13.621,13.752,13.377,13.637,3286834,0
2009-04-17,13.792,13.97,13.67,13.866,2279106,0
2009-04-20,13.304,13.314,13.044,13.085,4884707,0
2009-04-21,12.834,13.385,12.801,13.385,1333931,0
2009-04-22,13.287,13.816,13.255,13.5,2329509,0
2009-04-23,13.938,13.988,13.581,13.93,1435107,0
2009-04-24,14.401,14.727,14.328,14.589,1874618,0
2009-04-27,14.117,14.491,14.012,14.271,1460905,0
2009-04-28,13.922,14.192,13.899,13.988,1107929,0
2009-04-29,14.158,14.629,14.142,14.442,971204,0
2009-04-30,14.636,15.019,14.499,14.613,1225162,0
2009-05-01,14.84,14.84,14.533,14.72,824298,0
2009-05-04,15.329,15.857,15.329,15.857,1728093,0
2009-05-05,15.938,15.979,15.644,15.889,2402521,0
2009-05-06,16.149,16.214,15.881,16.167,1385252,0
2009-05-07,16.027,16.1,15.474,15.653,1304467,0
2009-05-08,15.768,16.011,15.483,15.913,1472240,0
2009-05-11,15.304,15.474,15.264,15.288,1173491,0
2009-05-12,15.677,15.718,15.344,15.605,1577642,0
2009-05-13,15.32,15.427,15.076,15.134,1399491,0
2009-05-14,14.931,15.288,14.906,15.158,1353640,0
2009-05-15,15.094,15.4,14.946,15.134,1025056,0
2009-05-18,15.4,15.784,15.352,15.751,727358,0
2009-05-19,15.605,15.857,15.515,15.727,1294108,0
2009-05-20,15.889,16.149,15.792,15.84,1062125,0
2009-05-21,15.442,15.572,15.288,15.506,861800,0
2009-05-22,15.76,15.775,15.547,15.564,601698,0
2009-05-26,15.214,16.133,15.206,16.06,1370358,0
2009-05-27,15.865,15.954,15.483,15.547,811399,0
2009-05-28,15.523,15.581,15.182,15.506,1698798,0
2009-05-29,15.4,15.483,15.173,15.4,1335394,0
2009-06-01,16.051,16.361,16.003,16.206,1231363,0
2009-06-02,16.393,16.612,16.345,16.5,883479,0
2009-06-03,16.23,16.288,15.954,16.1,701266,0
2009-06-04,16.084,16.238,15.946,16.238,782469,0
2009-06-05,16.271,16.279,15.873,15.954,910146,0
2009-06-08,15.492,15.727,15.336,15.638,1320666,0
2009-06-09,15.271,15.492,15.158,15.409,918187,0
2009-06-10,15.751,15.768,15.418,15.63,711232,0
2009-06-11,15.735,15.946,15.694,15.741,707233,0
2009-06-12,15.506,15.653,15.385,15.613,678640,0
2009-06-15,15.279,15.279,14.84,14.964,791913,0
2009-06-16,15.067,15.101,14.663,14.702,1466971,0
2009-06-17,14.663,14.8,14.548,14.654,2073629,0
2009-06-18,14.629,14.899,14.54,14.768,1182921,0
2009-06-19,14.768,15.028,14.768,14.84,700793,0
2009-06-22,14.435,14.572,14.312,14.312,1743479,0
2009-06-23,14.435,14.533,14.336,14.387,2284559,0
2009-06-24,14.533,14.768,14.353,14.45,1101165,0
2009-06-25,14.183,14.663,14.158,14.636,1584536,0
2009-06-26,14.866,14.97,14.727,14.89,738949,0
2009-06-29,15.109,15.336,15.011,15.141,773367,0
2009-06-30,15.199,15.232,14.848,14.97,708114,0
2009-07-01,15.034,15.247,15.011,15.067,645219,0
2009-07-02,14.54,14.597,14.344,14.344,563056,0
2009-07-06,14.419,14.669,14.328,14.654,774297,0
2009-07-07,14.711,14.768,14.378,14.442,854531,0
2009-07-08,14.336,14.401,14.052,14.239,2004125,0
2009-07-09,14.832,14.97,14.686,14.873,2095296,0
2009-07-10,14.792,14.938,14.629,14.8,1516550,0
2009-07-13,15.418,15.857,15.376,15.857,2738182,0
2009-07-14,15.825,16.068,15.735,15.816,1847788,0
2009-07-15,16.523,16.808,16.482,16.743,1626338,0
2009-07-16,16.841,16.872,16.556,16.694,2115499,0
2009-07-17,16.482,16.686,16.377,16.621,2634043,0
2009-07-20,16.97,17.052,16.816,17.052,1048058,0
2009-07-21,17.321,17.335,16.833,16.953,2243748,0
2009-07-22,16.962,17.27,16.921,17.085,1538176,0
2009-07-23,17.149,17.76,17.124,17.588,1777489,0
2009-07-24,17.742,17.831,17.49,17.815,1798006,0
2009-07-27,17.465,17.579,17.263,17.515,1528588,0
2009-07-28,17.214,17.45,17.059,17.328,1068593,0
2009-07-29,17.311,17.4,17.189,17.311,1039904,0
2009-07-30,17.945,18.238,17.823,18.125,2600078,0
2009-07-31,18.302,18.677,18.157,18.497,3372429,0
2009-08-03,18.929,19.344,18.897,19.255,1891749,0
2009-08-04,18.945,19.246,18.856,19.189,1968535,0
2009-08-05,19.66,19.677,19.067,19.367,1621373,0
2009-08-06,19.067,19.092,18.718,18.838,998259,0
2009-08-07,19.124,19.189,18.871,19.034,917875,0
2009-08-10,18.929,19.017,18.75,18.897,605695,0
2009-08-11,18.434,18.514,18.172,18.311,753916,0
2009-08-12,18.458,18.806,18.458,18.629,559688,0
2009-08-13,19.05,19.05,18.49,18.945,536613,0
2009-08-14,18.856,18.856,18.514,18.734,413293,0
2009-08-17,17.969,18.051,17.798,18.002,871323,0
2009-08-18,17.765,18.131,17.727,18.043,790280,0
2009-08-19,17.686,18.287,17.653,18.205,688869,0
2009-08-20,17.977,18.458,17.969,18.434,752037,0
2009-08-21,18.831,19.212,18.823,18.994,742202,0
2009-08-24,19.092,19.205,18.774,18.806,465711,0
2009-08-25,19.189,19.367,19.059,19.083,1006310,0
2009-08-26,18.644,18.652,18.417,18.482,1271627,0
2009-08-27,18.791,18.864,18.36,18.75,1146188,0
2009-08-28,18.962,19.017,18.564,18.684,534193,0
2009-08-31,18.458,18.514,18.287,18.328,625958,0
2009-09-01,17.694,17.977,17.255,17.353,1993141,0
2009-09-02,17.214,17.694,17.198,17.636,781964,0
2009-09-03,17.636,17.686,17.385,17.636,702336,0
2009-09-04,18.279,18.636,18.181,18.531,1257507,0
2009-09-08,19.506,19.53,19.246,19.384,1905452,0
2009-09-09,20.051,20.205,19.912,20.018,1035200,0
2009-09-10,19.912,20.051,19.717,20.042,732030,0
2009-09-11,20.117,20.164,19.88,20.01,2702221,0
2009-09-14,19.636,19.945,19.603,19.904,795306,0
2009-09-15,20.01,20.237,19.831,20.205,818703,0
2009-09-16,20.506,20.708,20.408,20.701,769745,0
2009-09-17,20.847,21.204,20.824,20.986,1029481,0
2009-09-18,20.75,20.806,20.514,20.57,939118,0
2009-09-21,20.262,20.457,20.156,20.352,1010525,0
2009-09-22,20.798,20.798,20.57,20.685,517035,0
2009-09-23,20.603,20.847,20.384,20.424,1119064,0
2009-09-24,20.595,20.653,19.872,19.945,1430369,0
2009-09-25,19.677,19.815,19.596,19.596,1055465,0
2009-09-28,19.863,20.36,19.847,20.237,496487,0
2009-09-29,20.09,20.22,19.92,19.994,791407,0
2009-09-30,20.027,20.042,19.57,19.798,1302668,0
2009-10-01,19.513,19.563,18.969,18.977,920423,0
2009-10-02,18.652,18.871,18.556,18.603,894628,0
2009-10-05,18.856,19.157,18.791,19.092,540041,0
2009-10-06,19.636,20.066,19.636,20.001,1128327,0
2009-10-07,20.018,20.156,19.839,19.969,892563,0
2009-10-08,20.366,20.547,20.196,20.399,598931,0
2009-10-09,20.311,20.538,20.245,20.408,605495,0
2009-10-12,21.822,22.139,21.798,21.953,1555065,0
2009-10-13,22.318,22.384,21.976,22.082,1172347,0
2009-10-14,22.871,22.92,22.7,22.871,1076964,0
2009-10-15,22.61,22.797,22.61,22.757,1194769,0
2009-10-16,22.237,22.375,21.993,22.212,942227,0
2009-10-19,22.163,22.334,21.944,22.066,918334,0
2009-10-20,22.261,22.286,21.903,22.099,761295,0
2009-10-21,21.634,22.082,21.602,21.693,546211,0
2009-10-22,22.042,22.301,21.863,22.261,669303,0
2009-10-23,22.301,22.341,21.863,21.936,533166,0
2009-10-26,22.139,22.407,21.261,21.36,901149,0
2009-10-27,21.367,21.431,21.083,21.204,1096845,0
2009-10-28,20.636,20.815,20.352,20.416,919182,0
2009-10-29,20.758,21.189,20.685,21.172,673937,0
2009-10-30,20.986,21.083,20.36,20.392,1154834,0
2009-11-02,20.464,20.824,20.149,20.392,1011049,0
2009-11-03,20.018,20.473,19.978,20.449,774939,0
2009-11-04,20.75,21.018,20.708,20.782,808012,0
2009-11-05,21.034,21.204,20.871,21.115,487260,0
2009-11-06,21.236,21.57,21.148,21.383,603665,0
2009-11-09,21.896,22.147,21.879,22.123,700112,0
2009-11-10,21.838,22.139,21.781,22.051,585769,0
2009-11-11,22.562,22.741,22.309,22.44,693458,0
2009-11-12,22.741,22.774,22.074,22.131,1562530,0
2009-11-13,21.822,22.253,21.813,22.189,592235,0
2009-11-16,22.554,22.904,22.554,22.774,762337,0
2009-11-17,22.512,22.594,22.334,22.496,641202,0
2009-11-18,22.562,22.594,22.286,22.464,533147,0
2009-11-19,22.221,22.221,21.798,22.106,649474,0
2009-11-20,21.684,21.847,21.643,21.749,382978,0
2009-11-23,22.432,22.594,22.301,22.341,486002,0
2009-11-24,22.578,22.578,22.293,22.424,498293,0
2009-11-25,22.854,23.162,22.716,23.13,797362,0
2009-11-27,21.927,22.594,21.911,22.35,449298,0
2009-11-30,22.301,22.619,22.106,22.318,484759,0
2009-12-01,23.162,23.611,23.082,23.456,1259699,0
2009-12-02,23.602,23.684,23.246,23.504,470939,0
2009-12-03,23.902,24.009,23.513,23.569,654477,0
2009-12-04,24.124,24.268,23.749,23.829,948571,0
2009-12-07,23.814,23.935,23.521,23.707,1315856,0
2009-12-08,23.406,23.521,23.237,23.431,1791832,0
2009-12-09,23.463,23.749,23.293,23.552,1112280,0
2009-12-10,23.887,23.959,23.724,23.822,680128,0
2009-12-11,24.35,24.382,24.009,24.115,758165,0
2009-12-14,24.407,24.448,24.115,24.212,739703,0
2009-12-15,23.893,24.097,23.87,23.935,1625115,0
2009-12-16,23.926,23.984,23.619,23.707,1079464,0
2009-12-17,23.415,23.449,23.065,23.227,769284,0
2009-12-18,23.424,23.546,23.091,23.342,517411,0
2009-12-21,23.651,23.893,23.578,23.651,819416,0
2009-12-22,23.887,23.977,23.684,23.822,756984,0
2009-12-23,23.926,24.032,23.805,23.952,461404,0
2009-12-24,23.92,24.058,23.887,23.977,249004,0
2009-12-28,24.179,24.226,24.032,24.049,843606,0
2009-12-29,24.684,24.756,24.457,24.536,1379248,0
2009-12-30,24.081,24.203,23.984,24.203,632167,0
2009-12-31,24.253,24.286,23.926,23.926,204079,0
2010-01-04,24.919,25.187,24.869,25.057,727327,0
2010-01-05,25.097,25.187,24.854,25.057,767588,0
2010-01-06,24.609,24.756,24.512,24.652,594042,0
2010-01-07,24.325,24.554,24.171,24.512,771434,0
2010-01-08,24.366,24.927,24.333,24.862,1938753,0
2010-01-11,25.155,25.179,24.992,25.13,769495,0
2010-01-12,24.504,24.675,24.398,24.48,721884,0
2010-01-13,24.822,25.017,24.609,24.992,642663,0
2010-01-14,24.999,25.228,24.967,25.195,353422,0
2010-01-15,25.203,25.235,24.625,24.764,451180,0
2010-01-19,24.504,24.691,24.414,24.658,539563,0
2010-01-20,24.065,24.073,23.602,23.846,800008,0
2010-01-21,24.009,24.147,23.399,23.611,1456671,0
2010-01-22,23.569,23.684,22.952,22.968,1240554,0
2010-01-25,24.658,24.707,24.423,24.577,2973963,0
2010-01-26,24.601,25.333,24.439,25.155,2443104,0
2010-01-27,25.496,25.667,25.292,25.609,1120071,0
2010-01-28,25.634,25.641,24.691,24.83,2483659,0
2010-01-29,24.707,24.959,24.463,24.577,2690109,0
2010-02-01,25.073,25.171,24.934,25.114,1549156,0
2010-02-02,25.065,25.415,24.967,25.333,921472,0
2010-02-03,25.35,25.496,25.146,25.308,577606,0
2010-02-04,24.78,24.789,23.879,23.902,891250,0
2010-02-05,23.569,23.643,22.878,23.528,1659201,0
2010-02-08,23.391,23.602,23.059,23.065,728457,0
2010-02-09,23.521,24.115,23.269,23.887,1243487,0
2010-02-10,23.716,23.855,23.374,23.56,621456,0
2010-02-11,23.643,23.968,23.406,23.968,463811,0
2010-02-12,23.317,23.684,23.227,23.586,507355,0
2010-02-16,23.302,23.805,23.139,23.707,738134,0
2010-02-17,24.286,24.471,24.171,24.235,448053,0
2010-02-18,24.463,24.699,24.407,24.652,529189,0
2010-02-19,24.065,24.471,23.984,24.423,1303169,0
2010-02-22,24.985,24.992,24.625,24.643,1111594,0
2010-02-23,24.235,24.407,23.814,23.861,1226194,0
2010-02-24,23.861,24.156,23.757,23.944,365946,0
2010-02-25,23.406,23.749,23.325,23.707,659309,0
2010-02-26,23.513,23.887,23.317,23.814,408132,0
2010-03-01,24.286,24.561,24.171,24.561,1136688,0
2010-03-02,24.684,24.797,24.439,24.634,552527,0
2010-03-03,25.024,25.317,24.951,25.089,571927,0
2010-03-04,25.033,25.105,24.691,24.813,484430,0
2010-03-05,25.398,25.854,25.284,25.854,1513357,0
2010-03-08,25.805,25.861,25.602,25.673,1116371,0
2010-03-09,25.528,25.854,25.496,25.683,727705,0
2010-03-10,26.146,26.707,26.122,26.512,1998821,0
2010-03-11,26.463,26.642,26.245,26.633,1665053,0
2010-03-12,27.202,27.202,26.804,27.008,1062093,0
2010-03-15,26.65,26.707,26.333,26.487,1431161,0
2010-03-16,26.739,26.934,26.642,26.877,704550,0
2010-03-17,27.414,27.585,27.161,27.21,996752,0
2010-03-18,26.975,27.113,26.78,27.097,1343322,0
2010-03-19,27.097,27.138,26.65,26.707,1181846,0
2010-03-22,26.227,26.861,26.227,26.845,649666,0
2010-03-23,26.967,27.202,26.836,27.161,714800,0
2010-03-24,26.39,26.764,26.342,26.61,1035772,0
2010-03-25,27.048,27.471,26.869,26.911,1899466,0
2010-03-26,27.04,27.244,26.877,26.99,1203656,0
2010-03-29,26.146,26.3,26.065,26.251,1586227,0
2010-03-30,25.958,26.073,25.828,26.024,1630179,0
2010-03-31,26.049,26.245,25.967,26.024,1027212,0
2010-04-01,26.512,26.764,26.494,26.731,1159801,0
2010-04-05,26.755,26.943,26.633,26.748,883748,0
2010-04-06,26.494,26.666,26.447,26.657,768531,0
2010-04-07,26.512,26.545,26.138,26.212,1375210,0
2010-04-08,26.097,26.455,25.975,26.398,951966,0
2010-04-09,26.585,26.893,26.578,26.836,1451869,0
2010-04-12,27.235,27.356,27.088,27.155,1571670,0
2010-04-13,27.488,27.511,27.097,27.178,1556296,0
2010-04-14,27.364,27.576,27.21,27.576,2725589,0
2010-04-15,27.04,27.364,26.99,27.219,3786925,0
2010-04-16,27.081,27.187,26.3,26.675,3003452,0
2010-04-19,27.081,27.323,26.958,27.253,12997890,0
2010-04-20,28.251,28.495,28.234,28.429,5909272,0
2010-04-21,28.242,28.47,28.072,28.389,5444429,0
2010-04-22,27.901,28.34,27.69,28.317,3394385,0
2010-04-23,28.411,28.795,28.362,28.778,1844097,0
2010-04-26,28.999,29.308,28.957,29.178,2290670,0
2010-04-27,28.429,28.787,27.389,27.462,4264811,0
2010-04-28,27.471,27.585,26.975,27.259,4205914,0
2010-04-29,27.722,28.154,27.722,28.03,3406267,0
2010-04-30,27.674,27.73,27.097,27.097,1594309,0
2010-05-03,27.187,27.536,27.169,27.527,1195868,0
2010-05-04,26.601,26.601,25.828,25.943,1552956,0
2010-05-05,25.243,25.544,25.13,25.341,2395887,0
2010-05-06,25.122,25.438,22.676,24.212,2459227,0
2010-05-07,24.226,24.504,23.049,23.611,3278117,0
2010-05-10,26.251,26.52,25.903,26.251,5159613,0
2010-05-11,25.87,26.494,25.74,25.958,1460773,0
2010-05-12,26.739,26.877,26.503,26.739,6166083,0
2010-05-13,26.203,26.406,25.828,25.87,1143273,0
2010-05-14,25.812,25.837,24.805,25.187,1841835,0
2010-05-17,25.398,25.57,24.586,25.505,1898208,0
2010-05-18,26.097,26.236,24.992,25.105,2051982,0
2010-05-19,24.83,25.195,24.489,25.065,2474998,0
2010-05-20,23.724,24.342,23.277,23.699,2966531,0
2010-05-21,23.56,24.48,23.431,24.471,2459481,0
2010-05-24,23.879,24.203,23.643,23.691,1767735,0
2010-05-25,22.512,23.406,22.334,23.366,2437481,0
2010-05-26,23.732,24.097,23.212,23.269,1812981,0
2010-05-27,24.226,25.114,24.163,25.114,6297164,0
2010-05-28,24.74,24.78,24.081,24.235,2089436,0
2010-06-01,23.789,24.586,23.732,23.837,3003626,0
2010-06-02,23.893,24.31,23.684,24.301,5831074,0
2010-06-03,24.707,24.78,24.292,24.707,6667512,0
2010-06-04,23.773,23.935,23.148,23.26,2109262,0
2010-06-07,23.366,23.611,22.829,22.829,4907465,0
2010-06-08,22.692,23.187,22.676,23.162,3840621,0
2010-06-09,23.691,23.952,23.269,23.351,3051880,0
2010-06-10,24.496,24.862,24.318,24.772,1688243,0
2010-06-11,24.171,24.805,24.163,24.764,1301937,0
2010-06-14,25.537,25.82,25.235,25.341,3319918,0
2010-06-15,26.033,26.398,25.87,26.365,4223377,0
2010-06-16,25.983,26.382,25.918,26.284,1724762,0
2010-06-17,26.56,26.592,25.958,26.309,2076097,0
2010-06-18,26.316,26.527,26.212,26.309,1578280,0
2010-06-21,26.813,26.886,26.236,26.333,1860938,0
2010-06-22,25.983,26.081,25.479,25.496,3780023,0
2010-06-23,25.731,25.983,25.374,25.772,1767830,0
2010-06-24,25.496,25.585,25.065,25.211,1587540,0
2010-06-25,25.163,25.618,25.049,25.472,1563190,0
2010-06-28,25.748,25.854,25.325,25.423,2630899,0
2010-06-29,24.887,24.919,24.195,24.398,1940352,0
2010-06-30,24.369,24.754,24.145,24.254,1451147,0
2010-07-01,24.594,24.691,23.984,24.512,2775880,0
2010-07-02,24.901,24.999,24.179,24.407,1588584,0
2010-07-06,25.269,25.505,24.707,24.91,2158291,0
2010-07-07,24.869,25.641,24.822,25.641,1460619,0
2010-07-08,25.447,25.805,25.325,25.772,1594153,0
2010-07-09,25.667,25.958,25.537,25.918,1309179,0
2010-07-12,25.796,26.081,25.715,25.958,999793,0
2010-07-13,26.642,26.999,26.569,26.861,4364411,0
2010-07-14,26.967,27.285,26.748,27.016,1832324,0
2010-07-15,26.893,27.088,26.535,27.081,1549290,0
2010-07-16,26.365,26.382,25.861,25.958,1989378,0
2010-07-19,25.455,25.544,25.073,25.26,2586959,0
2010-07-20,24.333,24.919,24.318,24.887,2583672,0
2010-07-21,25.049,25.122,24.512,24.675,3513719,0
2010-07-22,25.243,25.886,25.228,25.723,1970640,0
2010-07-23,25.496,26.161,25.35,26.122,1917433,0
2010-07-26,25.926,26.081,25.764,26.041,1310888,0
2010-07-27,25.967,26.113,25.423,25.609,1065013,0
2010-07-28,25.179,25.243,24.846,24.927,2116201,0
2010-07-29,25.065,25.358,24.699,24.959,2306615,0
2010-07-30,24.878,25.505,24.78,25.292,1380335,0
2010-08-02,25.78,26.245,25.659,26.161,1723486,0
2010-08-03,25.87,25.991,25.699,25.789,1265322,0
2010-08-04,25.641,25.894,25.463,25.593,1029307,0
2010-08-05,25.544,25.65,25.43,25.593,614798,0
2010-08-06,25.017,25.406,24.992,25.341,889984,0
2010-08-09,25.837,25.894,25.699,25.764,602908,0
2010-08-10,25.228,25.667,25.041,25.57,1092037,0
2010-08-11,24.138,24.156,23.528,23.552,1891472,0
2010-08-12,23.724,24.124,23.699,23.911,1624170,0
2010-08-13,23.586,23.732,23.26,23.26,1408532,0
2010-08-16,23.431,23.724,23.351,23.521,1051663,0
2010-08-17,24.333,24.398,24.156,24.171,1071202,0
2010-08-18,24.333,24.398,24.032,24.195,616430,0
2010-08-19,24.13,24.244,23.44,23.537,960648,0
2010-08-20,22.887,22.887,22.538,22.692,3224358,0
2010-08-23,22.432,22.7,22.229,22.253,2409272,0
2010-08-24,21.733,22.026,21.555,21.813,1875127,0
2010-08-25,22.301,22.732,22.131,22.692,1718265,0
2010-08-26,22.683,22.878,22.384,22.488,1388426,0
2010-08-27,22.732,23,22.163,22.984,1222103,0
2010-08-30,22.512,22.676,22.277,22.286,799292,0
2010-08-31,22.508,22.868,22.417,22.683,1062363,0
2010-09-01,23.959,24.31,23.814,24.13,1300296,0
2010-09-02,24.366,24.496,24.163,24.333,1573035,0
2010-09-03,24.91,25.065,24.594,24.846,727792,0
2010-09-07,24.203,24.318,24.097,24.188,776024,0
2010-09-08,24.097,24.398,24.081,24.195,496300,0
2010-09-09,24.684,24.756,24.292,24.391,501146,0
2010-09-10,24.325,24.625,24.253,24.577,929325,0
2010-09-13,25.171,25.292,25.041,25.122,707094,0
2010-09-14,24.536,24.561,24.333,24.407,5192706,0
2010-09-15,24.374,24.414,24.212,24.277,4138149,0
2010-09-16,24.601,24.634,24.342,24.504,3792219,0
2010-09-17,24.528,24.609,24.226,24.374,2198284,0
2010-09-20,24.658,24.901,24.536,24.869,2613446,0
2010-09-21,25.333,25.358,24.919,25.089,3977727,0
2010-09-22,25.211,25.341,24.813,24.975,833792,0
2010-09-23,24.115,24.333,23.911,23.984,1816895,0
2010-09-24,24.985,25.521,24.967,25.487,1131166,0
2010-09-27,25.333,25.333,24.967,24.967,594014,0
2010-09-28,25.211,25.585,24.805,25.537,1176411,0
2010-09-29,25.634,25.764,25.398,25.487,653578,0
2010-09-30,25.589,25.931,25.304,25.456,922275,0
2010-10-01,25.894,25.975,25.496,25.618,1255313,0
2010-10-04,25.292,25.43,24.967,25.089,761800,0
2010-10-05,25.513,25.91,25.39,25.812,1157926,0
2010-10-06,26.284,26.356,26.056,26.195,805441,0
2010-10-07,26.365,26.431,25.975,26.056,1317276,0
2010-10-08,25.967,26.122,25.812,26.097,1266202,0
2010-10-11,26.219,26.398,26.113,26.146,806746,0
2010-10-12,25.91,26.161,25.618,26.113,633730,0
2010-10-13,27.138,27.633,27.113,27.35,2014930,0
2010-10-14,27.836,27.853,27.373,27.552,1395966,0
2010-10-15,27.332,27.356,26.943,27.253,1811717,0
2010-10-18,25.764,25.983,25.667,25.772,3143651,0
2010-10-19,25.22,25.308,24.805,24.943,1995723,0
2010-10-20,25.089,25.537,25.073,25.39,1330183,0
2010-10-21,26.065,26.259,25.691,25.837,1228459,0
2010-10-22,25.74,25.82,25.585,25.673,1045315,0
2010-10-25,26.049,26.236,25.796,25.878,1072562,0
2010-10-26,25.513,25.625,25.406,25.513,1539264,0
2010-10-27,24.869,25.041,24.78,25.041,2258224,0
2010-10-28,25.187,25.284,25.057,25.171,1201499,0
2010-10-29,24.729,24.796,24.503,24.747,1476795,0
2010-11-01,24.699,24.789,24.423,24.594,1145608,0
2010-11-02,25.292,25.382,25.203,25.235,1078150,0
2010-11-03,25.228,25.366,24.943,25.325,1159630,0
2010-11-04,26.041,26.219,25.918,26.056,810508,0
2010-11-05,25.975,26.09,25.828,25.967,939488,0
2010-11-08,25.673,25.812,25.618,25.764,882798,0
2010-11-09,25.951,26.024,25.39,25.505,525425,0
2010-11-10,25.505,25.505,24.959,25.382,856144,0
2010-11-11,24.854,24.927,24.691,24.919,945209,0
2010-11-12,24.854,25.082,24.609,24.78,980108,0
2010-11-15,24.901,24.927,24.666,24.724,903249,0
2010-11-16,24.504,24.568,24.09,24.244,1080504,0
2010-11-17,24.374,24.536,24.318,24.423,785973,0
2010-11-18,25.171,25.593,25.146,25.496,1410990,0
2010-11-19,25.423,25.487,25.146,25.447,850244,0
2010-11-22,25.406,25.593,25.089,25.463,738676,0
2010-11-23,24.521,24.594,24.156,24.277,2460588,0
2010-11-24,24.423,24.609,24.398,24.554,1337520,0
2010-11-26,23.489,23.782,23.472,23.732,847657,0
2010-11-29,22.765,22.814,22.286,22.692,2908615,0
2010-11-30,21.832,22.274,21.791,22.024,2208165,0
2010-12-01,22.952,23.065,22.774,22.878,2903247,0
2010-12-02,23.277,24.032,23.219,23.977,2260680,0
2010-12-03,24.221,24.666,24.203,24.586,1625710,0
2010-12-06,24.163,24.286,23.944,24.025,1596319,0
2010-12-07,24.463,24.48,23.959,23.968,1277021,0
2010-12-08,23.789,23.991,23.739,23.893,712973,0
2010-12-09,23.926,23.977,23.789,23.977,1700760,0
2010-12-10,24.325,24.366,24.171,24.286,1487334,0
2010-12-13,24.609,24.716,24.463,24.471,1730268,0
2010-12-14,24.568,24.625,24.391,24.439,1185617,0
2010-12-15,24.457,24.594,24.13,24.13,907631,0
2010-12-16,24.212,24.333,24.073,24.301,1857738,0
2010-12-17,24.195,24.259,23.959,24.032,1110865,0
2010-12-20,24.292,24.318,24.025,24.049,586674,0
2010-12-21,24.31,24.318,24.105,24.105,1028015,0
2010-12-22,24.414,24.43,24.277,24.391,710069,0
2010-12-23,24.301,24.382,24.195,24.318,516926,0
2010-12-27,24.325,24.48,24.286,24.48,350199,0
2010-12-28,24.666,24.675,24.382,24.463,382131,0
2010-12-29,24.655,24.712,24.561,24.629,402557,0
2010-12-30,24.796,24.821,24.621,24.703,327373,0
2010-12-31,24.955,25.13,24.896,24.955,539367,0
2011-01-03,25.496,25.625,25.43,25.479,1103459,0
2011-01-04,25.553,25.561,25.089,25.195,858073,0
2011-01-05,24.83,25.017,24.609,24.999,1102119,0
2011-01-06,24.561,24.625,24.081,24.226,3129049,0
2011-01-07,25.284,25.382,24.992,25.179,1833245,0
2011-01-10,24.967,25.163,24.822,25.122,877213,0
2011-01-11,25.609,25.78,25.479,25.641,1257967,0
2011-01-12,25.723,26,25.593,25.975,1062308,0
2011-01-13,26.861,26.893,26.617,26.716,1292540,0
2011-01-14,26.689,27.064,26.689,26.999,1101141,0
2011-01-18,27.52,27.697,27.308,27.479,1657541,0
2011-01-19,27.016,27.048,26.707,26.764,1325202,0
2011-01-20,26.934,27.055,26.65,26.975,1314908,0
2011-01-21,27.138,27.364,26.958,27.178,905703,0
2011-01-24,25.341,25.87,25.325,25.715,2372680,0
2011-01-25,25.544,26.033,25.513,26.015,1206139,0
2011-01-26,25.951,25.958,25.691,25.707,2454270,0
2011-01-27,25.878,26.073,25.828,25.878,1843785,0
2011-01-28,25.723,25.723,25.243,25.341,1870967,0
2011-01-31,25.53,25.564,25.323,25.38,877961,0
2011-02-01,25.341,25.673,25.269,25.673,1523212,0
2011-02-02,25.089,25.26,24.967,25.26,1451889,0
2011-02-03,24.91,25.187,24.822,25.187,1531602,0
2011-02-04,24.959,25.26,24.878,25.228,1688820,0
2011-02-07,25.203,25.43,25.155,25.43,1082051,0
2011-02-08,25.609,25.82,25.57,25.805,583702,0
2011-02-09,25.805,26.015,25.757,25.91,844346,0
2011-02-10,25.748,25.91,25.667,25.878,705630,0
2011-02-11,25.667,25.991,25.659,25.886,472359,0
2011-02-14,25.537,25.683,25.423,25.667,447890,0
2011-02-15,25.593,25.699,25.505,25.593,436248,0
2011-02-16,25.764,26.024,25.764,25.926,645629,0
2011-02-18,26.292,26.503,26.268,26.455,396816,0
2011-02-22,26.007,26.049,25.659,25.699,702879,0
2011-02-23,25.805,25.861,25.561,25.602,1151253,0
2011-02-24,25.789,25.861,25.602,25.789,1001334,0
2011-02-25,25.983,26.154,25.918,26.105,636141,0
2011-02-28,26.541,26.741,26.399,26.575,661903,0
2011-03-01,26.69,26.741,26.065,26.106,744545,0
2011-03-02,26.04,26.282,25.981,26.106,643328,0
2011-03-03,26.824,26.866,26.624,26.841,713654,0
2011-03-04,27.008,27.097,26.755,27.022,970472,0
2011-03-07,27.202,27.267,26.657,26.764,803978,0
2011-03-08,26.813,27.155,26.682,27.081,434897,0
2011-03-09,27.048,27.138,26.861,26.893,583963,0
2011-03-10,26.44,26.457,26.19,26.241,928796,0
2011-03-11,26.115,26.348,25.973,26.265,865786,0
2011-03-14,25.854,26.245,25.812,26.236,1718077,0
2011-03-15,24.707,25.317,24.545,25.163,3432186,0
2011-03-16,24.975,25.105,24.138,24.333,1992343,0
2011-03-17,25.03,25.246,24.912,24.98,1580719,0
2011-03-18,25.657,25.697,25.264,25.363,796084,0
2011-03-21,25.931,26.174,25.857,26.156,756153,0
2011-03-22,26.09,26.141,25.807,25.822,576756,0
2011-03-23,25.528,25.805,25.513,25.772,792262,0
2011-03-24,25.846,26.097,25.731,26.007,1563519,0
2011-03-25,25.697,26.023,25.672,25.864,1018351,0
2011-03-28,25.237,25.414,25.213,25.264,915156,0
2011-03-29,25.665,25.931,25.598,25.907,855035,0
2011-03-30,25.973,26.131,25.956,26.056,698529,0
2011-03-31,26.04,26.156,25.964,26.149,672405,0
2011-04-01,26.298,26.415,26.106,26.365,1324029,0
2011-04-04,26.532,26.575,26.365,26.474,712117,0
2011-04-05,26.023,26.198,25.89,26.174,492818,0
2011-04-06,26.19,26.265,26.156,26.215,471403,0
2011-04-07,26.29,26.407,26.098,26.256,472848,0
2011-04-08,26.516,26.583,26.232,26.307,324650,0
2011-04-11,26.265,26.382,26.106,26.182,574883,0
2011-04-12,25.898,25.898,25.606,25.807,509057,0
2011-04-13,26.073,26.115,25.781,25.914,1097531,0
2011-04-14,25.48,25.914,25.456,25.864,1424385,0
2011-04-15,25.414,25.723,25.231,25.538,1075865,0
2011-04-18,24.896,25.03,24.536,24.955,971685,0
2011-04-19,24.369,24.521,24.226,24.47,1584596,0
2011-04-20,24.804,24.946,24.604,24.729,3378880,0
2011-04-21,24.528,24.561,24.346,24.454,2469242,0
2011-04-25,24.445,24.528,24.32,24.437,803879,0
2011-04-26,24.696,24.788,24.569,24.737,681358,0
2011-04-27,24.812,25.054,24.604,25.038,628380,0
2011-04-28,24.779,24.962,24.737,24.93,592229,0
2011-04-29,24.737,24.788,24.621,24.621,1598767,0
2011-05-02,24.98,25.13,24.846,24.903,1049168,0
2011-05-03,25.363,25.556,25.28,25.489,1359874,0
2011-05-04,25.514,25.523,25.18,25.289,720687,0
2011-05-05,24.729,24.804,24.387,24.495,985781,0
2011-05-06,24.788,24.946,24.294,24.412,846024,0
2011-05-09,24.203,24.47,24.077,24.445,1199396,0
2011-05-10,24.445,24.604,24.369,24.604,641400,0
2011-05-11,24.679,24.77,24.346,24.437,1126313,0
2011-05-12,24.488,24.612,24.287,24.503,917638,0
2011-05-13,24.503,24.536,24.012,24.154,1024464,0
2011-05-16,23.82,24.094,23.778,23.869,802221,0
2011-05-17,23.544,23.677,23.401,23.568,1073854,0
2011-05-18,23.177,23.377,23.076,23.309,1839569,0
2011-05-19,23.586,23.76,23.459,23.727,3244043,0
2011-05-20,23.393,23.393,22.859,23.051,1259452,0
2011-05-23,22.316,22.541,22.258,22.458,1865181,0
2011-05-24,22.508,22.534,22.35,22.366,865136,0
2011-05-25,22.241,22.526,22.241,22.408,504986,0
2011-05-26,22.859,22.926,22.483,22.759,752341,0
2011-05-27,22.751,22.775,22.592,22.659,719122,0
2011-05-31,23.343,23.352,23.093,23.258,1332554,0
2011-06-01,23.01,23.017,22.617,22.667,1938339,0
2011-06-02,22.659,22.733,22.5,22.65,1246804,0
2011-06-03,22.399,22.742,22.333,22.642,1536019,0
2011-06-06,22.583,22.632,22.274,22.274,922772,0
2011-06-07,22.583,22.693,22.467,22.467,729109,0
2011-06-08,22.158,22.192,21.965,21.983,1182736,0
2011-06-09,21.631,21.983,21.582,21.891,858089,0
2011-06-10,21.606,21.623,21.089,21.196,1185980,0
2011-06-13,21.273,21.481,21.239,21.33,647280,0
2011-06-14,21.606,21.74,21.582,21.707,633735,0
2011-06-15,21.014,21.138,20.696,20.756,975620,0
2011-06-16,20.972,21.147,20.905,21.014,1639620,0
2011-06-17,21.406,21.531,21.138,21.315,1538375,0
2011-06-20,21.157,21.33,21.147,21.248,465312,0
2011-06-21,21.498,21.782,21.448,21.748,1649211,0
2011-06-22,18.894,19.97,18.868,19.503,15443615,0
2011-06-23,19.118,19.679,19.068,19.653,6651284,0
2011-06-24,19.661,19.895,19.578,19.836,7114184,0
2011-06-27,19.904,20.329,19.895,20.146,3641808,0
2011-06-28,19.92,20.313,19.886,20.187,3028900,0
2011-06-29,20.455,20.662,20.313,20.529,5863257,0
2011-06-30,20.939,21.49,20.838,21.439,5599778,0
2011-07-01,21.163,21.572,21.138,21.49,1738853,0
2011-07-05,21.263,21.315,21.114,21.215,1987969,0
2011-07-06,21.005,21.089,20.889,20.99,855196,0
2011-07-07,21.138,21.357,21.097,21.273,1212708,0
2011-07-08,21.072,21.23,21.072,21.215,3150557,0
2011-07-11,20.395,20.555,20.113,20.179,2518897,0
2011-07-12,19.97,20.12,19.829,19.862,1487343,0
2011-07-13,20.087,20.529,20.036,20.295,1067204,0
2011-07-14,20.447,20.513,20.113,20.195,2165151,0
2011-07-15,20.713,20.713,20.404,20.605,3831604,0
2011-07-18,20.379,20.555,20.153,20.262,1823737,0
2011-07-19,19.77,20.07,19.745,19.963,2501770,0
2011-07-20,20.179,20.471,20.113,20.447,2023038,0
2011-07-21,21.157,21.506,21.03,21.424,2065785,0
2011-07-22,21.415,21.473,21.215,21.364,1343341,0
2011-07-25,21.23,21.281,21.081,21.105,1162814,0
2011-07-26,21.224,21.424,21.147,21.306,2331229,0
2011-07-27,21.205,21.23,20.829,20.847,2010778,0
2011-07-28,20.647,20.905,20.589,20.629,947341,0
2011-07-29,20.605,20.972,20.488,20.68,1099437,0
2011-08-01,20.956,20.98,20.054,20.204,1494675,0
2011-08-02,19.836,20.012,19.519,19.537,1397897,0
2011-08-03,19.602,19.611,19.143,19.545,1713632,0
2011-08-04,18.609,18.709,18,18.033,3307160,0
2011-08-05,18.393,18.651,17.659,18.408,4950479,0
2011-08-08,17.44,17.666,16.664,16.682,4528981,0
2011-08-09,17.282,17.659,16.614,17.659,3881281,0
2011-08-10,16.856,16.856,16.088,16.097,5642004,0
2011-08-11,15.83,17.224,15.821,17.039,3195757,0
2011-08-12,17.207,17.391,16.915,17.248,1472479,0
2011-08-15,17.64,17.892,17.625,17.859,860142,0
2011-08-16,17.582,17.774,17.331,17.416,2521013,0
2011-08-17,17.473,17.616,17.189,17.273,1662673,0
2011-08-18,16.464,16.505,15.913,16.097,3434966,0
2011-08-19,15.93,16.355,15.771,15.812,2120892,0
2011-08-22,16.564,16.572,16.088,16.097,1708258,0
2011-08-23,16.256,16.682,16.113,16.682,2460118,0
2011-08-24,16.522,16.856,16.472,16.798,1257235,0
2011-08-25,16.832,16.956,16.364,16.447,1318762,0
2011-08-26,16.314,16.798,16.122,16.755,1109306,0
2011-08-29,17.006,17.123,16.948,17.123,808354,0
2011-08-30,16.915,17.174,16.798,17.165,2536763,0
2011-08-31,17.516,17.865,17.483,17.673,2398049,0
2011-09-01,17.257,17.483,17.065,17.182,1973060,0
2011-09-02,16.505,16.622,16.364,16.398,898706,0
2011-09-06,15.168,15.31,14.862,15.161,2814836,0
2011-09-07,15.203,15.553,15.154,15.545,3205700,0
2011-09-08,15.296,15.587,15.262,15.287,1948367,0
2011-09-09,14.519,14.734,14.327,14.386,4218740,0
2011-09-12,13.868,14.176,13.792,14.168,3715295,0
2011-09-13,14.386,14.928,14.293,14.835,6601302,0
2011-09-14,14.835,15.296,14.561,15.154,2382391,0
2011-09-15,15.437,15.503,15.269,15.43,1649872,0
2011-09-16,15.253,15.42,14.986,15.111,2388100,0
2011-09-19,14.634,14.953,14.543,14.852,1466430,0
2011-09-20,14.986,15.128,14.786,14.862,1407764,0
2011-09-21,14.919,15.102,14.662,14.695,3412766,0
2011-09-22,14.018,14.151,13.792,14.084,3134120,0
2011-09-23,13.6,14.193,13.575,14.159,2136890,0
2011-09-26,14.677,15.068,14.543,15.053,2200135,0
2011-09-27,15.604,15.779,15.353,15.43,3076438,0
2011-09-28,15.545,15.638,15.035,15.035,1503034,0
2011-09-29,15.972,16.137,15.696,15.937,2266747,0
2011-09-30,15.068,15.262,14.953,14.977,1756284,0
2011-10-03,14.677,14.962,14.401,14.41,1345487,0
2011-10-04,13.985,14.386,13.825,14.377,3248587,0
2011-10-05,14.552,14.844,14.468,14.835,1851030,0
2011-10-06,14.71,15.403,14.677,15.296,1827183,0
2011-10-07,15.462,15.653,15.277,15.345,1741286,0
2011-10-10,15.946,16.472,15.913,16.413,1946642,0
2011-10-11,16.188,16.355,16.013,16.264,1599782,0
2011-10-12,17.239,17.382,17.106,17.156,2447709,0
2011-10-13,16.932,16.964,16.589,16.773,1823558,0
2011-10-14,17.34,17.465,17.056,17.357,2577482,0
2011-10-17,17.257,17.257,16.522,16.614,1834207,0
2011-10-18,16.682,17.232,16.456,17.083,2050914,0
2011-10-19,17.189,17.382,16.789,16.856,3651703,0
2011-10-20,17.207,17.331,16.948,17.29,2766025,0
2011-10-21,17.491,17.808,17.483,17.799,2713222,0
2011-10-24,17.558,18.041,17.558,17.95,1289977,0
2011-10-25,17.449,17.541,17.098,17.298,5083010,0
2011-10-26,17.692,17.765,16.982,17.44,4435515,0
2011-10-27,18.66,19.018,18.408,18.819,4044453,0
2011-10-28,18.292,18.485,18.175,18.326,1681176,0
2011-10-31,17.925,17.966,17.398,17.407,2032708,0
2011-11-01,16.705,17.215,16.682,16.956,4666379,0
2011-11-02,17.265,17.516,17.123,17.298,3289174,0
2011-11-03,17.774,17.942,17.398,17.825,2298808,0
2011-11-04,17.331,17.407,17.039,17.232,3107407,0
2011-11-07,16.956,17.148,16.781,17.039,5435461,0
2011-11-08,17.239,17.44,16.998,17.416,1639324,0
2011-11-09,16.38,16.398,15.804,15.879,4623758,0
2011-11-10,16.321,16.388,16.038,16.256,1811352,0
2011-11-11,16.531,16.715,16.48,16.598,810456,0
2011-11-14,16.364,16.406,16.122,16.246,738386,0
2011-11-15,15.871,16.122,15.804,15.997,1344358,0
2011-11-16,15.779,16.179,15.745,15.845,1864039,0
2011-11-17,15.997,16.021,15.537,15.688,1234342,0
2011-11-18,15.913,15.93,15.671,15.712,1011608,0
2011-11-21,15.31,15.445,15.195,15.378,935487,0
2011-11-22,15.411,15.545,15.32,15.396,1758890,0
2011-11-23,15.245,15.245,14.935,14.953,3356351,0
2011-11-25,14.695,14.953,14.677,14.686,659356,0
2011-11-28,15.604,15.62,15.411,15.553,1063770,0
2011-11-29,15.779,16.113,15.737,15.963,1461902,0
2011-11-30,16.827,17.027,16.775,16.975,1866247,0
2011-12-01,16.905,17.116,16.722,16.789,1811467,0
2011-12-02,17.189,17.198,16.806,16.865,986839,0
2011-12-05,17.324,17.34,16.982,17.098,2501392,0
2011-12-06,16.731,17.015,16.656,16.932,1004493,0
2011-12-07,17.056,17.483,16.923,17.374,3082017,0
2011-12-08,16.923,17.015,16.764,16.814,2235844,0
2011-12-09,17.458,17.731,17.407,17.44,2711328,0
2011-12-12,16.973,16.973,16.598,16.715,3676054,0
2011-12-13,16.682,16.847,16.122,16.246,1907010,0
2011-12-14,15.871,16.097,15.796,16.005,2267414,0
2011-12-15,16.289,16.289,15.963,16.155,2226217,0
2011-12-16,16.13,16.221,15.879,15.93,1878309,0
2011-12-19,16.155,16.188,15.745,15.779,964823,0
2011-12-20,16.572,16.882,16.556,16.823,1570823,0
2011-12-21,16.682,16.74,16.398,16.605,1242176,0
2011-12-22,16.798,17.073,16.764,17.032,844804,0
2011-12-23,17.032,17.089,16.964,17.089,470715,0
2011-12-27,17.357,17.391,17.239,17.298,952724,0
2011-12-28,17.156,17.232,16.84,16.948,811659,0
2011-12-29,17.065,17.473,17.024,17.465,1793341,0
2011-12-30,17.532,17.646,17.464,17.49,2181648,0
2012-01-03,17.791,18.175,17.783,17.925,1724790,0
2012-01-04,17.382,17.483,17.239,17.425,1070266,0
2012-01-05,16.698,16.789,16.48,16.749,2247804,0
2012-01-06,16.789,16.806,16.472,16.572,1203653,0
2012-01-09,16.749,16.832,16.581,16.823,1591713,0
2012-01-10,16.088,16.197,15.83,15.904,3160621,0
2012-01-11,15.488,15.587,15.403,15.488,4595230,0
2012-01-12,15.562,15.579,15.387,15.503,3237156,0
2012-01-13,15.296,15.396,15.087,15.31,1940655,0
2012-01-17,15.644,15.754,15.553,15.587,1740197,0
2012-01-18,15.871,16.055,15.787,16.013,2195885,0
2012-01-19,16.122,16.264,16.005,16.221,2788803,0
2012-01-20,16.447,16.514,16.33,16.505,2859733,0
2012-01-23,16.472,16.614,16.321,16.431,717415,0
2012-01-24,16.355,16.581,16.289,16.572,631149,0
2012-01-25,16.622,16.915,16.514,16.865,2254265,0
2012-01-26,17.248,17.265,16.932,16.973,1399597,0
2012-01-27,16.847,17.123,16.847,17.006,1398940,0
2012-01-30,16.531,16.806,16.472,16.722,1195274,0
2012-01-31,16.949,16.958,16.714,16.914,1231693,0
2012-02-01,17.165,17.398,17.14,17.174,1550191,0
2012-02-02,17.123,17.132,16.964,16.998,1237614,0
2012-02-03,16.998,17.407,16.964,17.349,812144,0
2012-02-06,17.316,17.449,17.257,17.391,494672,0
2012-02-07,17.331,17.524,17.198,17.483,815883,0
2012-02-08,17.483,17.531,17.307,17.473,450009,0
2012-02-09,17.673,17.708,17.524,17.659,579627,0
2012-02-10,17.048,17.14,16.956,17.065,732557,0
2012-02-13,17.224,17.324,17.156,17.265,431788,0
2012-02-14,16.94,16.998,16.814,16.982,1281736,0
2012-02-15,17.132,17.14,16.882,16.898,755666,0
2012-02-16,16.923,17.34,16.882,17.307,638611,0
2012-02-17,17.698,17.725,17.582,17.673,873273,0
2012-02-21,18.041,18.074,17.765,17.832,1331533,0
2012-02-22,17.465,17.566,17.307,17.365,825784,0
2012-02-23,17.465,17.673,17.316,17.659,746738,0
2012-02-24,17.791,17.859,17.716,17.75,1591865,0
2012-02-27,17.498,17.774,17.465,17.673,2325468,0
2012-02-28,17.416,17.683,17.391,17.683,2734926,0
2012-02-29,17.767,17.838,17.498,17.516,1970617,0
2012-03-01,17.365,17.666,17.349,17.591,2819708,0
2012-03-02,17.391,17.458,17.282,17.431,531111,0
2012-03-05,17.298,17.331,17.123,17.207,513594,0
2012-03-06,16.372,16.421,16.238,16.347,1457783,0
2012-03-07,16.413,16.589,16.347,16.556,673581,0
2012-03-08,16.764,17.083,16.705,16.998,981286,0
2012-03-09,16.832,17.048,16.773,16.932,752648,0
2012-03-12,16.865,16.998,16.698,16.94,912923,0
2012-03-13,17.098,17.273,17.065,17.239,820842,0
2012-03-14,17.29,17.382,17.198,17.282,917779,0
2012-03-15,17.425,17.591,17.349,17.558,2623783,0
2012-03-16,17.716,17.865,17.659,17.825,1464960,0
2012-03-19,17.808,18.051,17.783,17.958,1721948,0
2012-03-20,17.683,17.783,17.566,17.692,2001094,0
2012-03-21,17.257,17.273,17.039,17.148,2235494,0
2012-03-22,17.024,17.039,16.84,16.973,1509868,0
2012-03-23,17.056,17.116,16.823,16.847,2321322,0
2012-03-26,17.148,17.198,17.032,17.165,1875811,0
2012-03-27,17.357,17.398,17.248,17.248,1863568,0
2012-03-28,17.34,17.349,16.94,17.089,1862509,0
2012-03-29,16.806,16.882,16.664,16.764,2415655,0
2012-03-30,16.958,17.027,16.836,16.992,2102999,0
2012-04-02,16.672,16.905,16.605,16.814,2816063,0
2012-04-03,16.756,16.827,16.365,16.469,1930050,0
2012-04-04,16.06,16.166,15.841,15.981,4221630,0
2012-04-05,15.702,15.929,15.693,15.841,1073212,0
2012-04-09,15.545,15.845,15.545,15.787,477829,0
2012-04-10,15.37,15.462,14.986,15.011,2976236,0
2012-04-11,15.262,15.287,15.044,15.095,1350337,0
2012-04-12,15.203,15.579,15.203,15.503,2951919,0
2012-04-13,15.458,15.467,15.093,15.101,1093126,0
2012-04-16,15.296,15.353,15.035,15.253,1325752,0
2012-04-17,15.493,15.72,15.414,15.667,1089754,0
2012-04-18,15.287,15.562,15.277,15.31,1007661,0
2012-04-19,15.62,15.712,15.31,15.411,1310116,0
2012-04-20,15.614,15.876,15.605,15.685,1290612,0
2012-04-23,16.421,16.505,16.179,16.23,3037296,0
2012-04-24,16.286,16.608,16.268,16.4,1464879,0
2012-04-25,16.992,17.02,16.818,16.879,9235716,0
2012-04-26,16.827,17.087,16.8,16.914,1706745,0
2012-04-27,16.966,16.985,16.8,16.888,1156275,0
2012-04-30,16.749,16.784,16.557,16.687,1265809,0
2012-05-01,16.635,16.862,16.582,16.696,1212693,0
2012-05-02,16.347,16.443,16.181,16.339,1349928,0
2012-05-03,16.521,16.557,16.295,16.356,1348714,0
2012-05-04,16.217,16.268,15.902,16.033,1760656,0
2012-05-07,16.199,16.416,16.172,16.339,1144878,0
2012-05-08,16.199,16.252,15.989,16.217,939870,0
2012-05-09,15.946,16.243,15.834,16.137,949352,0
2012-05-10,16.539,16.608,16.4,16.461,1221728,0
2012-05-11,16.381,16.687,16.373,16.426,1088835,0
2012-05-14,16.199,16.443,16.104,16.199,1063350,0
2012-05-15,16.217,16.416,16.172,16.233,830585,0
2012-05-16,16.365,16.592,16.252,16.268,1281731,0
2012-05-17,16.172,16.208,15.946,15.989,624624,0
2012-05-18,16.217,16.225,16.033,16.121,866760,0
2012-05-21,16.513,16.766,16.443,16.766,1131442,0
2012-05-22,16.852,17.02,16.653,16.775,1039838,0
2012-05-23,16.076,16.104,15.702,16.016,1763888,0
2012-05-24,15.641,15.772,15.519,15.649,1163021,0
2012-05-25,15.493,15.634,15.458,15.553,818458,0
2012-05-29,15.86,15.981,15.675,15.841,783816,0
2012-05-30,15.572,15.58,15.37,15.414,903548,0
2012-05-31,15.449,15.605,15.249,15.519,1795042,0
2012-06-01,15.232,15.344,14.978,15.101,1280469,0
2012-06-04,15.257,15.328,15.058,15.179,879326,0
2012-06-05,15.048,15.179,14.962,15.179,1407690,0
2012-06-06,15.432,15.937,15.432,15.937,893705,0
2012-06-07,16.06,16.085,15.789,15.815,1096881,0
2012-06-08,15.572,15.825,15.51,15.789,482218,0
2012-06-11,15.999,16.008,15.58,15.598,701654,0
2012-06-12,15.781,15.841,15.519,15.815,783748,0
2012-06-13,15.51,15.745,15.449,15.58,892956,0
2012-06-14,15.58,15.911,15.545,15.834,940120,0
2012-06-15,16.268,16.582,16.252,16.582,979595,0
2012-06-18,16.225,16.313,16.111,16.191,747613,0
2012-06-19,16.191,16.582,16.191,16.443,850706,0
2012-06-20,16.679,17.02,16.626,16.897,1294727,0
2012-06-21,16.862,16.933,16.304,16.313,1105516,0
2012-06-22,16.635,16.687,16.452,16.608,1141735,0
2012-06-25,16.426,16.478,16.268,16.373,834536,0
2012-06-26,16.181,16.217,15.973,16.085,925297,0
2012-06-27,15.981,16.278,15.937,16.225,502047,0
2012-06-28,16.008,16.381,15.973,16.347,529876,0
2012-06-29,17.02,17.21,16.985,17.149,1011141,0
2012-07-02,17.255,17.385,17.132,17.359,721042,0
2012-07-03,16.897,17.106,16.879,17.097,529226,0
2012-07-05,16.992,17.045,16.871,16.94,540323,0
2012-07-06,16.784,16.827,16.574,16.661,382970,0
2012-07-09,16.756,16.809,16.653,16.809,300786,0
2012-07-10,17.02,17.087,16.687,16.756,482641,0
2012-07-11,16.904,17.097,16.888,17.045,1159106,0
2012-07-12,17.132,17.193,16.958,17.115,631132,0
2012-07-13,17.097,17.245,17.081,17.21,445597,0
2012-07-16,17.263,17.411,17.176,17.359,407982,0
2012-07-17,17.446,17.498,17.123,17.428,547098,0
2012-07-18,17.35,17.446,17.324,17.421,898701,0
2012-07-19,17.532,17.656,17.481,17.585,754530,0
2012-07-20,17.193,17.421,17.115,17.115,839621,0
2012-07-23,17.882,18.099,17.656,18.048,1742036,0
2012-07-24,18.012,18.031,17.681,17.856,779364,0
2012-07-25,18.615,18.64,18.378,18.458,1006860,0
2012-07-26,19.138,19.215,18.998,19.129,1209271,0
2012-07-27,19.146,19.39,19.067,19.276,688917,0
2012-07-30,18.955,19.199,18.937,19.146,578775,0
2012-07-31,19.155,19.321,19.138,19.19,561126,0
2012-08-01,19.434,19.511,19.294,19.338,741516,0
2012-08-02,19.067,19.39,18.98,19.18,734085,0
2012-08-03,19.546,19.835,19.511,19.669,908774,0
2012-08-06,19.774,19.861,19.669,19.695,618294,0
2012-08-07,20,20.183,19.957,20.07,786470,0
2012-08-08,19.782,19.931,19.704,19.914,664702,0
2012-08-09,19.782,19.922,19.713,19.809,369524,0
2012-08-10,19.678,19.922,19.608,19.914,417263,0
2012-08-13,19.756,19.852,19.556,19.643,541903,0
2012-08-14,19.844,19.844,19.687,19.765,479986,0
2012-08-15,19.687,20.044,19.678,19.957,387036,0
2012-08-16,19.861,20.157,19.826,20.061,361108,0
2012-08-17,20.236,20.323,20.166,20.315,445195,0
2012-08-20,20.21,20.279,20.15,20.279,264187,0
2012-08-21,20.385,20.471,20.201,20.236,1030887,0
2012-08-22,20.088,20.236,20,20.192,680556,0
2012-08-23,20.236,20.288,20.096,20.14,476977,0
2012-08-24,19.799,19.992,19.747,19.879,1181050,0
2012-08-27,20.07,20.166,20.018,20.053,603157,0
2012-08-28,20.07,20.192,20.061,20.105,804950,0
2012-08-29,20.157,20.236,20.088,20.183,309513,0
2012-08-30,19.861,19.896,19.582,19.687,893134,0
2012-08-31,20.018,20.079,19.835,19.939,539679,0
2012-09-04,20.115,20.14,19.886,20.044,421608,0
2012-09-05,20.175,20.262,20.07,20.096,468326,0
2012-09-06,20.436,21.082,20.419,21.021,1171874,0
2012-09-07,21.578,21.735,21.518,21.7,1352399,0
2012-09-10,21.142,21.247,20.907,20.96,1113963,0
2012-09-11,21.133,21.333,21.126,21.229,523054,0
2012-09-12,21.107,21.126,20.907,21.003,684132,0
2012-09-13,20.89,21.534,20.828,21.422,1995113,0
2012-09-14,21.569,21.788,21.527,21.569,882336,0
2012-09-17,21.639,21.753,21.474,21.518,854960,0
2012-09-18,21.482,21.588,21.327,21.422,590034,0
2012-09-19,21.308,21.508,21.178,21.395,416318,0
2012-09-20,21.152,21.377,21.003,21.352,532051,0
2012-09-21,21.578,21.578,21.282,21.333,607165,0
2012-09-24,20.933,21.152,20.872,21.117,608182,0
2012-09-25,21.343,21.492,20.994,21.021,1036250,0
2012-09-26,20.994,21.011,20.801,20.917,1034785,0
2012-09-27,21.222,21.361,21.107,21.308,1754155,0
2012-09-28,20.759,20.759,20.262,20.446,1826931,0
2012-10-01,20.593,20.759,20.48,20.506,562763,0
2012-10-02,20.646,20.681,20.436,20.532,369607,0
2012-10-03,20.497,20.585,20.436,20.532,432187,0
2012-10-04,20.759,20.872,20.706,20.855,531899,0
2012-10-05,21.021,21.327,21.021,21.098,596215,0
2012-10-08,21.117,21.152,21.029,21.133,468143,0
2012-10-09,20.933,21.011,20.585,20.628,626844,0
2012-10-10,20.751,20.821,20.558,20.61,491060,0
2012-10-11,21.091,21.186,20.933,20.943,653133,0
2012-10-12,21.247,21.327,20.986,21.038,537890,0
2012-10-15,21.168,21.194,21.011,21.194,822527,0
2012-10-16,21.377,21.614,21.352,21.578,655089,0
2012-10-17,21.77,22.014,21.692,21.901,985072,0
2012-10-18,21.945,22.119,21.893,21.945,587249,0
2012-10-19,21.63,21.666,21.413,21.448,908177,0
2012-10-22,22.651,23,22.632,22.869,1955410,0
2012-10-23,22.32,22.363,22.058,22.189,706209,0
2012-10-24,22.032,22.094,21.859,21.97,1213890,0
2012-10-25,22.005,22.05,21.813,21.813,822841,0
2012-10-26,21.7,21.762,21.404,21.527,795267,0
2012-10-31,21.927,21.989,21.735,21.866,784080,0
2012-11-01,22.094,22.407,22.075,22.381,2051063,0
2012-11-02,22.677,22.686,22.459,22.477,1183766,0
2012-11-05,22.267,22.389,22.215,22.355,453826,0
2012-11-06,22.433,22.599,22.389,22.493,380251,0
2012-11-07,22.197,22.233,21.936,22.145,1596858,0
2012-11-08,22.119,22.197,21.961,21.961,357224,0
2012-11-09,22.032,22.293,22.023,22.067,625562,0
2012-11-12,22.137,22.154,21.954,22.023,490211,0
2012-11-13,22.084,22.337,22.058,22.154,503292,0
2012-11-14,22.224,22.259,21.832,21.874,890459,0
2012-11-15,21.945,22.005,21.639,21.71,1568520,0
2012-11-16,21.77,21.788,21.465,21.622,742097,0
2012-11-19,21.753,21.901,21.753,21.859,435434,0
2012-11-20,21.874,22.328,21.839,22.275,1142480,0
2012-11-21,22.154,22.205,22.084,22.171,330982,0
2012-11-23,22.493,22.693,22.485,22.668,292811,0
2012-11-26,22.397,22.538,22.389,22.538,319612,0
2012-11-27,22.607,22.721,22.511,22.616,475927,0
2012-11-28,22.459,22.774,22.416,22.677,1661658,0
2012-11-29,22.79,22.79,22.441,22.485,1354617,0
2012-11-30,22.555,22.728,22.433,22.564,1789658,0
2012-12-03,22.851,22.86,22.59,22.59,497763,0
2012-12-04,22.86,23,22.817,22.869,867187,0
2012-12-05,22.693,22.781,22.529,22.668,754991,0
2012-12-06,22.781,22.799,22.632,22.79,846799,0
2012-12-07,22.677,22.781,22.59,22.774,557344,0
2012-12-10,22.686,22.728,22.642,22.721,368874,0
2012-12-11,22.965,23.113,22.869,22.929,898549,0
2012-12-12,22.965,23.087,22.929,22.939,1637892,0
2012-12-13,22.834,22.973,22.747,22.825,971111,0
2012-12-14,22.825,23.052,22.808,22.947,1568963,0
2012-12-17,22.851,22.965,22.764,22.947,536627,0
2012-12-18,22.86,23.043,22.781,22.886,756928,0
2012-12-19,23.139,23.183,22.939,22.947,749874,0
2012-12-20,23.27,23.4,23.157,23.374,1048164,0
2012-12-21,22.939,23.104,22.878,23.069,536848,0
2012-12-24,22.965,23.061,22.86,22.947,118148,0
2012-12-26,23.009,23.052,22.747,22.808,221823,0
2012-12-27,23.13,23.235,23.009,23.217,439170,0
2012-12-28,22.939,22.982,22.693,22.693,339903,0
2012-12-31,22.581,23.157,22.581,23.139,395683,0
2013-01-02,23.592,23.715,23.505,23.715,562979,0
2013-01-03,23.445,23.48,23.26,23.287,353836,0
2013-01-04,23.052,23.235,22.956,23.191,368251,0
2013-01-07,23.245,23.47,23.217,23.427,685425,0
2013-01-08,23.287,23.331,23.164,23.331,954788,0
2013-01-09,23.157,23.541,23.122,23.47,1145769,0
2013-01-10,24.227,24.412,24.09,24.403,1644324,0
2013-01-11,24.298,24.351,24.202,24.256,366740,0
2013-01-14,24.317,24.342,24.194,24.29,367642,0
2013-01-15,24.263,24.403,24.194,24.333,733100,0
2013-01-16,24.186,24.324,24.141,24.151,511380,0
2013-01-17,24.899,25.066,24.804,25.023,861848,0
2013-01-18,24.673,24.699,24.472,24.656,838475,0
2013-01-22,25.127,25.197,24.989,25.197,772588,0
2013-01-23,25.084,25.772,25.049,25.623,1814066,0
2013-01-24,25.798,25.946,25.58,25.633,1383139,0
2013-01-25,25.938,26.016,25.808,25.868,1205568,0
2013-01-28,25.72,25.79,25.52,25.545,1431100,0
2013-01-29,26.199,26.452,26.095,26.426,995479,0
2013-01-30,26.95,27.332,26.922,27.167,2148395,0
2013-01-31,27.107,27.281,27.071,27.107,1355774,0
2013-02-01,27.76,27.855,27.577,27.655,1060591,0
2013-02-04,27.167,27.176,26.819,26.845,566414,0
2013-02-05,26.845,26.915,26.749,26.845,1698203,0
2013-02-06,26.826,27.019,26.775,26.88,877915,0
2013-02-07,26.714,26.775,26.426,26.565,1001340,0
2013-02-08,26.555,26.661,26.435,26.549,443903,0
2013-02-11,26.443,26.6,26.33,26.469,465696,0
2013-02-12,26.522,26.766,26.479,26.549,547130,0
2013-02-13,26.88,27.036,26.835,26.88,416380,0
2013-02-14,26.33,26.355,26.199,26.321,663108,0
2013-02-15,25.99,26.016,25.502,25.589,1046753,0
2013-02-19,25.475,25.667,25.467,25.667,677212,0
2013-02-20,25.475,25.511,25.004,25.031,906351,0
2013-02-21,24.429,24.656,24.421,24.543,1162267,0
2013-02-22,24.892,25.101,24.769,25.084,532860,0
2013-02-25,25.64,25.65,24.308,24.351,1479156,0
2013-02-26,24.351,24.463,24.098,24.256,1271986,0
2013-02-27,24.491,24.934,24.429,24.865,1095967,0
2013-02-28,24.457,24.892,24.429,24.673,910157,0
2013-03-01,24.377,24.656,24.272,24.612,1494403,0
2013-03-04,24.29,24.673,24.29,24.648,850995,0
2013-03-05,25.362,25.633,25.319,25.502,1107428,0
2013-03-06,25.833,25.859,25.572,25.711,709811,0
2013-03-07,25.808,25.885,25.694,25.79,360662,0
2013-03-08,26.173,26.208,25.868,26.129,727358,0
2013-03-11,25.756,25.808,25.64,25.808,494617,0
2013-03-12,25.911,25.929,25.737,25.894,1461026,0
2013-03-13,26.007,26.024,25.675,25.885,436082,0
2013-03-14,26.121,26.251,26.078,26.199,510354,0
2013-03-15,26.39,26.4,26.095,26.164,619013,0
2013-03-18,25.659,26.078,25.64,25.868,999610,0
2013-03-19,26.757,27.027,26.059,26.355,1025033,0
2013-03-20,26.896,26.957,26.671,26.784,2478708,0
2013-03-21,26.374,26.514,26.251,26.304,580377,0
2013-03-22,26.487,26.757,26.426,26.555,624874,0
2013-03-25,26.645,26.731,26.139,26.34,656374,0
2013-03-26,26.287,26.461,26.043,26.121,1162021,0
2013-03-27,25.467,25.737,25.354,25.675,2054292,0
2013-03-28,25.868,25.956,25.667,25.763,551007,0
2013-04-01,25.746,25.808,25.545,25.633,509900,0
2013-04-02,26.086,26.251,25.981,26.016,631894,0
2013-04-03,26.095,26.182,25.79,25.868,732720,0
2013-04-04,25.92,26.147,25.72,25.92,459825,0
2013-04-05,25.284,25.667,25.205,25.606,506903,0
2013-04-08,25.415,25.563,25.328,25.527,586357,0
2013-04-09,25.72,25.904,25.537,25.808,382553,0
2013-04-10,25.946,26.417,25.946,26.355,538991,0
2013-04-11,26.652,26.967,26.61,26.722,641408,0
2013-04-12,26.043,26.19,25.956,26.086,681564,0
2013-04-15,25.956,25.981,25.545,25.572,847009,0
2013-04-16,25.999,26.024,25.833,25.973,1165279,0
2013-04-17,25.292,25.301,24.769,24.839,1273824,0
2013-04-18,25.127,25.127,24.648,24.796,1027538,0
2013-04-19,24.752,24.953,24.525,24.673,1768084,0
2013-04-22,23.653,23.758,23.183,23.435,1905473,0
2013-04-23,23.47,23.792,23.235,23.662,2562041,0
2013-04-24,23.889,24.116,23.855,24.037,747250,0
2013-04-25,24.194,24.429,24.141,24.167,835765,0
2013-04-26,24.037,24.227,23.958,24.141,651851,0
2013-04-29,24.247,24.386,24.176,24.227,465238,0
2013-04-30,23.906,24.106,23.862,24.063,478135,0
2013-05-01,24.055,24.09,23.836,23.855,541414,0
2013-05-02,24.028,24.29,23.977,24.202,602903,0
2013-05-03,24.525,24.796,24.499,24.638,664243,0
2013-05-06,24.463,24.638,24.333,24.638,871613,0
2013-05-07,24.193,24.221,23.942,24.031,671476,0
2013-05-08,24.4,24.418,24.274,24.382,483306,0
2013-05-09,24.436,24.58,24.193,24.284,305937,0
2013-05-10,25.084,25.155,24.895,25.137,1091485,0
2013-05-13,25.173,25.254,25.084,25.173,762146,0
2013-05-14,25.496,25.802,25.496,25.757,1236567,0
2013-05-15,25.739,26.008,25.721,26,1085658,0
2013-05-16,25.955,26.179,25.918,25.99,1449386,0
2013-05-17,25.658,25.792,25.569,25.729,594389,0
2013-05-20,25.559,25.649,25.478,25.569,299705,0
2013-05-21,25.757,25.99,25.586,25.945,714591,0
2013-05-22,26.565,26.781,26.044,26.08,1038866,0
2013-05-23,25.828,26.197,25.721,26.125,1182129,0
2013-05-24,26.09,26.188,25.973,26.16,1265250,0
2013-05-28,26.502,26.575,26.233,26.243,890340,0
2013-05-29,26.09,26.197,25.99,26.17,1194856,0
2013-05-30,26.017,26.394,26,26.16,954910,0
2013-05-31,25.622,25.739,25.397,25.397,1767691,0
2013-06-03,25.523,25.828,25.361,25.774,1634057,0
2013-06-04,25.622,25.729,25.353,25.478,1111135,0
2013-06-05,25.361,25.433,25.155,25.155,928794,0
2013-06-06,25.675,25.729,25.353,25.649,1364912,0
2013-06-07,25.244,25.802,25.145,25.613,884520,0
2013-06-10,25.595,25.729,25.47,25.675,709765,0
2013-06-11,25.137,25.46,25.119,25.299,1075443,0
2013-06-12,25.586,25.595,25.307,25.307,431806,0
2013-06-13,25.334,25.748,25.281,25.694,428833,0
2013-06-14,25.397,25.622,25.299,25.343,1092878,0
2013-06-17,26.197,26.259,25.909,26.026,643058,0
2013-06-18,26.071,26.25,26.008,26.223,341393,0
2013-06-19,26.188,26.206,25.622,25.64,1149037,0
2013-06-20,25.729,25.757,25.173,25.326,1413986,0
2013-06-21,25.084,25.137,24.58,24.858,1084714,0
2013-06-24,23.889,24.4,23.817,24.202,1424906,0
2013-06-25,24.05,24.356,23.932,24.319,1513811,0
2013-06-26,24.481,24.607,24.364,24.499,1632611,0
2013-06-27,24.643,24.912,24.643,24.768,907270,0
2013-06-28,24.517,24.653,24.364,24.427,956480,0
2013-07-01,24.849,24.948,24.751,24.813,632896,0
2013-07-02,24.679,24.876,24.554,24.616,893591,0
2013-07-03,24.284,24.517,24.238,24.508,496262,0
2013-07-05,25.011,25.119,24.787,24.985,561979,0
2013-07-08,25.326,25.397,25.091,25.137,731233,0
2013-07-09,25.631,25.64,25.263,25.271,1433743,0
2013-07-10,25.299,25.496,25.263,25.361,1229736,0
2013-07-11,25.882,26.144,25.721,26.116,1040053,0
2013-07-12,26.16,26.332,26.098,26.332,342117,0
2013-07-15,26.476,26.628,26.403,26.555,481843,0
2013-07-16,26.664,26.88,26.555,26.754,705295,0
2013-07-17,27.194,27.221,26.923,27.087,1001687,0
2013-07-18,27.229,27.249,27.105,27.176,588548,0
2013-07-19,27.41,27.733,27.391,27.626,718030,0
2013-07-22,28.676,28.686,28.21,28.236,2288777,0
2013-07-23,28.21,28.227,27.779,27.895,2435307,0
2013-07-24,28.668,28.973,28.64,28.919,1725905,0
2013-07-25,28.901,29.18,28.839,29.171,1039723,0
2013-07-26,28.839,29,28.695,28.945,716975,0
2013-07-29,28.757,28.793,28.65,28.731,417230,0
2013-07-30,28.587,28.658,28.363,28.434,607963,0
2013-07-31,28.506,28.793,28.479,28.559,895400,0
2013-08-01,29.135,29.197,28.945,29.117,1030620,0
2013-08-02,28.938,28.954,28.775,28.901,400163,0
2013-08-05,28.982,29.089,28.884,29.027,418448,0
2013-08-06,29.108,29.161,28.848,28.884,491510,0
2013-08-07,28.632,28.749,28.569,28.704,568706,0
2013-08-08,28.839,29.037,28.775,28.938,348999,0
2013-08-09,29.027,29.279,28.982,29.153,404247,0
2013-08-12,28.982,29.207,28.973,29.143,384822,0
2013-08-13,28.848,29.044,28.739,29.008,299300,0
2013-08-14,28.991,29.153,28.954,29.044,407560,0
2013-08-15,28.551,28.91,28.308,28.901,414446,0
2013-08-16,28.829,29.027,28.739,28.982,307378,0
2013-08-19,28.938,29.018,28.811,28.874,312365,0
2013-08-20,28.668,28.775,28.506,28.65,529757,0
2013-08-21,28.559,28.605,28.254,28.398,269037,0
2013-08-22,28.578,28.785,28.542,28.775,397892,0
2013-08-23,28.829,29,28.811,28.928,361971,0
2013-08-26,28.721,28.82,28.632,28.704,954477,0
2013-08-27,27.795,28.065,27.66,27.716,773010,0
2013-08-28,27.167,27.526,27.068,27.508,558468,0
2013-08-29,27.706,27.949,27.68,27.823,809818,0
2013-08-30,27.841,27.841,27.634,27.689,413692,0
2013-09-03,28.506,28.596,28.254,28.363,461321,0
2013-09-04,28.668,29.242,28.668,29.18,846883,0
2013-09-05,29.063,29.18,29.008,29.135,400609,0
2013-09-06,29.359,29.674,29.008,29.612,1653669,0
2013-09-09,29.701,30.033,29.691,29.944,1104751,0
2013-09-10,30.043,30.329,30.023,30.185,605332,0
2013-09-11,29.773,29.987,29.737,29.987,672487,0
2013-09-12,29.691,29.871,29.655,29.691,672985,0
2013-09-13,29.898,29.925,29.512,29.711,440987,0
2013-09-16,29.835,29.934,29.773,29.817,923216,0
2013-09-17,29.18,29.44,29.117,29.413,785891,0
2013-09-18,28.919,29.584,28.766,29.557,1115411,0
2013-09-19,29.252,29.378,29.171,29.306,655267,0
2013-09-20,29.458,29.691,29.44,29.539,947254,0
2013-09-23,29.674,29.691,29.512,29.584,692815,0
2013-09-24,29.845,29.889,29.711,29.764,522945,0
2013-09-25,29.674,29.881,29.612,29.727,654431,0
2013-09-26,29.665,29.809,29.485,29.612,234165,0
2013-09-27,29.234,29.342,29.153,29.296,441427,0
2013-09-30,28.721,29.099,28.712,28.973,940618,0
2013-10-01,29.44,29.584,29.306,29.512,554790,0
2013-10-02,29.18,29.296,29.027,29.26,368165,0
2013-10-03,28.928,28.954,28.453,28.605,680374,0
2013-10-04,28.65,29.053,28.64,28.928,464823,0
2013-10-07,28.596,28.964,28.596,28.855,404114,0
2013-10-08,28.731,28.793,28.344,28.344,423324,0
2013-10-09,28.227,28.3,28.021,28.174,618413,0
2013-10-10,28.354,28.686,28.354,28.676,358046,0
2013-10-11,29.413,29.539,29.279,29.512,544259,0
2013-10-14,29.306,29.467,29.27,29.413,370839,0
2013-10-15,29.467,29.665,29.449,29.476,3365865,0
2013-10-16,29.575,29.727,29.485,29.711,545074,0
2013-10-17,29.413,29.79,29.413,29.781,774589,0
2013-10-18,29.845,30.158,29.718,30.142,602298,0
2013-10-21,31.758,31.857,31.48,31.596,1281077,0
2013-10-22,31.974,32.189,31.857,32.028,1310652,0
2013-10-23,31.965,32.1,31.947,31.982,636811,0
2013-10-24,32.135,32.279,32.064,32.064,625085,0
2013-10-25,31.902,31.974,31.74,31.955,491493,0
2013-10-28,31.533,31.659,31.426,31.47,616931,0
2013-10-29,31.919,31.974,31.713,31.758,708128,0
2013-10-30,31.991,32.135,31.83,31.866,569914,0
2013-10-31,31.83,31.974,31.55,31.812,643335,0
2013-11-01,31.642,31.713,31.48,31.605,475579,0
2013-11-04,31.919,31.929,31.713,31.857,339444,0
2013-11-05,31.354,31.47,31.12,31.434,374744,0
2013-11-06,31.866,32.1,31.785,31.857,423818,0
2013-11-07,31.713,31.794,31.237,31.273,783285,0
2013-11-08,31.138,31.506,31.102,31.489,855841,0
2013-11-11,31.452,31.579,31.426,31.506,523022,0
2013-11-12,31.371,31.498,31.138,31.273,851560,0
2013-11-13,30.806,31.291,30.806,31.291,642689,0
2013-11-14,31.498,31.848,31.461,31.794,389164,0
2013-11-15,31.749,31.848,31.623,31.838,356860,0
2013-11-18,32.1,32.271,31.947,32.001,419173,0
2013-11-19,31.732,31.821,31.587,31.633,293161,0
2013-11-20,31.955,32.018,31.47,31.55,328090,0
2013-11-21,31.543,31.55,31.336,31.48,282726,0
2013-11-22,31.659,31.83,31.587,31.785,240533,0
2013-11-25,31.776,31.794,31.55,31.579,241614,0
2013-11-26,31.596,31.668,31.39,31.444,351355,0
2013-11-27,31.875,32.054,31.794,32.045,366237,0
2013-11-29,32.144,32.234,32.1,32.126,220807,0
2013-12-02,31.937,32.037,31.794,31.812,349659,0
2013-12-03,31.596,31.722,31.371,31.417,322509,0
2013-12-04,30.94,31.381,30.922,31.246,355482,0
2013-12-05,31.112,31.291,30.869,30.968,444366,0
2013-12-06,31.201,31.642,31.183,31.642,269760,0
2013-12-09,31.263,31.371,31.148,31.21,372129,0
2013-12-10,31.21,31.363,31.148,31.164,301575,0
2013-12-11,31.605,31.605,31.174,31.21,357330,0
2013-12-12,30.707,30.77,30.545,30.599,509820,0
2013-12-13,30.464,30.5,30.276,30.474,330127,0
2013-12-16,31.381,31.776,31.363,31.695,1042634,0
2013-12-17,31.381,31.569,31.237,31.426,551214,0
2013-12-18,31.677,32.135,31.498,32.1,590375,0
2013-12-19,32.037,32.342,31.911,32.271,676030,0
2013-12-20,32.342,32.603,32.342,32.576,555695,0
2013-12-23,32.297,32.639,32.279,32.611,338570,0
2013-12-24,32.485,32.718,32.386,32.683,136712,0
2013-12-26,32.71,32.961,32.702,32.89,259840,0
2013-12-27,32.952,33.205,32.935,33.195,542624,0
2013-12-30,32.872,33.007,32.774,32.916,330043,0
2013-12-31,32.853,33.24,32.853,33.214,405276,0
2014-01-02,32.853,33.024,32.702,32.926,622766,0
2014-01-03,33.015,33.051,32.774,32.827,244388,0
2014-01-06,33.205,33.303,33.106,33.149,492011,0
2014-01-07,33.428,33.455,33.303,33.376,417599,0
2014-01-08,33.428,33.573,33.277,33.339,463225,0
2014-01-09,33.438,33.491,33.106,33.357,361953,0
2014-01-10,34.211,34.211,33.879,34.066,970934,0
2014-01-13,33.807,33.986,33.6,33.663,505846,0
2014-01-14,33.986,34.112,33.914,34.013,717875,0
2014-01-15,34.102,34.497,34.085,34.462,1582937,0
2014-01-16,34.247,34.399,34.238,34.327,1036614,0
2014-01-17,34.192,34.264,34.013,34.085,387532,0
2014-01-21,34.031,34.094,33.797,34.031,599488,0
2014-01-22,33.744,33.851,33.645,33.717,832552,0
2014-01-23,33.581,33.843,33.376,33.78,775136,0
2014-01-24,33.205,33.258,32.163,32.18,1763003,0
2014-01-27,32.692,32.71,32.18,32.243,878055,0
2014-01-28,31.802,32.476,31.785,32.224,1153945,0
2014-01-29,31.084,31.354,31.003,31.093,740654,0
2014-01-30,31.543,31.579,31.201,31.363,677529,0
2014-01-31,30.886,31.354,30.724,31.174,1076284,0
2014-02-03,31.354,31.39,30.582,30.608,1217794,0
2014-02-04,30.985,31.218,30.94,31.093,661679,0
2014-02-05,30.671,30.752,30.375,30.582,681132,0
2014-02-06,31.21,31.56,31.201,31.444,1073305,0
2014-02-07,31.506,31.857,31.434,31.821,490203,0
2014-02-10,31.732,31.758,31.506,31.579,407448,0
2014-02-11,31.902,32.172,31.857,32.1,853573,0
2014-02-12,31.919,32.18,31.911,32.126,534136,0
2014-02-13,31.802,32.172,31.785,32.172,332007,0
2014-02-14,32.09,32.207,32.001,32.198,261635,0
2014-02-18,32.692,32.71,32.414,32.476,413773,0
2014-02-19,32.441,32.648,32.126,32.153,992486,0
2014-02-20,31.48,31.56,31.398,31.506,537856,0
2014-02-21,31.093,31.3,31.021,31.183,672189,0
2014-02-24,31.308,31.543,31.3,31.354,332289,0
2014-02-25,31.363,31.55,31.12,31.291,487859,0
2014-02-26,31.138,31.255,30.94,31.049,580493,0
2014-02-27,30.976,31.3,30.842,31.291,714832,0
2014-02-28,31.39,31.524,31.12,31.308,529170,0
2014-03-03,30.589,31.021,30.391,30.447,526494,0
2014-03-04,31.183,31.317,31.12,31.218,483079,0
2014-03-05,31.093,31.174,30.94,31.021,362460,0
2014-03-06,31.569,31.794,31.48,31.722,561440,0
2014-03-07,31.695,31.749,31.327,31.48,346150,0
2014-03-10,31.282,31.308,30.94,31.164,303285,0
2014-03-11,31.39,31.695,31.201,31.345,497903,0
2014-03-12,30.806,31.273,30.697,31.218,549296,0
2014-03-13,31.029,31.128,29.853,29.944,919054,0
2014-03-14,29.592,30.122,29.584,29.79,722658,0
2014-03-17,30.32,30.572,30.231,30.294,468902,0
2014-03-18,30.096,30.618,30.096,30.527,375556,0
2014-03-19,30.49,30.599,29.862,30.079,381573,0
2014-03-20,29.674,30.142,29.665,29.997,727002,0
2014-03-21,30.096,30.249,29.727,29.764,835567,0
2014-03-24,30.554,30.697,30.069,30.385,555751,0
2014-03-25,30.582,30.697,30.312,30.644,409752,0
2014-03-26,31.156,31.192,30.842,30.859,540971,0
2014-03-27,30.985,31.291,30.914,31.156,563520,0
2014-03-28,31.56,31.947,31.543,31.776,832877,0
2014-03-31,31.838,31.875,31.524,31.587,525588,0
2014-04-01,31.749,31.776,31.596,31.749,380486,0
2014-04-02,31.642,31.776,31.56,31.767,391916,0
2014-04-03,31.732,31.838,31.569,31.74,239220,0
2014-04-04,31.83,31.947,31.623,31.623,385287,0
2014-04-07,31.614,31.749,31.398,31.47,418570,0
2014-04-08,31.327,31.543,31.128,31.47,462724,0
2014-04-09,31.947,32.307,31.848,32.297,509363,0
2014-04-10,32.153,32.207,31.55,31.569,474253,0
2014-04-11,31.228,31.516,31.183,31.228,365116,0
2014-04-14,30.877,30.914,30.689,30.905,446078,0
2014-04-15,30.877,30.994,30.411,30.842,482274,0
2014-04-16,31.237,31.506,31.075,31.506,337970,0
2014-04-17,31.021,31.128,30.796,31.049,833050,0
2014-04-21,30.806,31.218,30.787,31.075,636755,0
2014-04-22,29.044,29.539,29.037,29.342,1308999,0
2014-04-23,29.252,29.286,28.938,29.053,796899,0
2014-04-24,28.739,29.072,28.64,28.901,740830,0
2014-04-25,29.126,29.135,28.712,28.749,794902,0
2014-04-28,28.407,28.64,28.254,28.523,1608176,0
2014-04-29,28.721,28.945,28.704,28.82,869217,0
2014-04-30,28.434,28.739,28.416,28.712,884060,0
2014-05-01,28.739,28.802,28.569,28.721,439509,0
2014-05-02,28.523,28.775,28.469,28.605,646167,0
2014-05-05,28.589,28.941,28.506,28.932,422507,0
2014-05-06,28.941,28.987,28.747,28.765,412918,0
2014-05-07,29.506,29.552,29.377,29.45,825393,0
2014-05-08,29.598,29.774,29.486,29.515,785168,0
2014-05-09,29.571,29.617,29.311,29.367,745687,0
2014-05-12,29.755,29.904,29.727,29.849,601980,0
2014-05-13,29.95,29.958,29.774,29.913,347495,0
2014-05-14,29.681,29.857,29.645,29.672,421205,0
2014-05-15,29.617,29.617,29.237,29.533,589000,0
2014-05-16,28.987,29.228,28.959,29.228,535477,0
2014-05-19,29.2,29.394,29.144,29.377,309962,0
2014-05-20,29.394,29.459,29.153,29.228,341074,0
2014-05-21,29.302,29.579,29.275,29.552,429405,0
2014-05-22,29.431,29.45,29.292,29.302,401111,0
2014-05-23,29.413,29.579,29.385,29.523,269093,0
2014-05-27,29.866,29.885,29.552,29.681,500555,0
2014-05-28,29.052,29.32,29.052,29.153,621967,0
2014-05-29,29.237,29.478,29.19,29.469,863234,0
2014-05-30,29.182,29.339,29.153,29.19,442702,0
2014-06-02,29.441,29.45,29.182,29.2,1161288,0
2014-06-03,29.367,29.486,29.275,29.367,537404,0
2014-06-04,29.182,29.228,29.089,29.182,446217,0
2014-06-05,29.478,29.653,29.339,29.608,315286,0
2014-06-06,29.774,29.904,29.69,29.885,294915,0
2014-06-09,30.015,30.152,30.005,30.117,232857,0
2014-06-10,30.209,30.348,30.152,30.311,296915,0
2014-06-11,29.866,29.931,29.69,29.774,367740,0
2014-06-12,29.098,29.246,29.015,29.071,599634,0
2014-06-13,28.848,28.913,28.755,28.839,2181579,0
2014-06-16,28.738,28.886,28.691,28.839,579084,0
2014-06-17,28.654,28.728,28.58,28.663,898023,0
2014-06-18,28.728,28.922,28.607,28.913,459004,0
2014-06-19,29.108,29.219,29.08,29.117,472682,0
2014-06-20,28.978,29.098,28.95,29.061,1331318,0
2014-06-23,28.82,28.83,28.691,28.755,861592,0
2014-06-24,28.57,28.607,28.33,28.339,795105,0
2014-06-25,28.284,28.451,28.247,28.395,545741,0
2014-06-26,28.108,28.135,27.7,28.089,739604,0
2014-06-27,28.025,28.228,27.96,28.2,494802,0
2014-06-30,29.209,29.45,29.153,29.394,1983448,0
2014-07-01,29.367,29.496,29.339,29.348,548254,0
2014-07-02,29.413,29.413,29.219,29.311,1172751,0
2014-07-03,29.431,29.515,29.394,29.413,226481,0
2014-07-07,29.182,29.219,29.071,29.098,817275,0
2014-07-08,29.921,29.968,29.486,29.608,1704638,0
2014-07-09,29.755,30.023,29.737,29.978,655357,0
2014-07-10,29.153,29.357,29.071,29.292,1562651,0
2014-07-11,29.182,29.275,29.117,29.237,1425527,0
2014-07-14,29.653,29.653,29.496,29.523,338079,0
2014-07-15,29.219,29.265,29.089,29.228,2922410,0
2014-07-16,29.228,29.367,29.163,29.32,394133,0
2014-07-17,29.108,29.265,29.052,29.136,1641511,0
2014-07-18,28.996,29.377,28.969,29.32,2333125,0
2014-07-21,28.747,29.153,28.672,29.108,1500230,0
2014-07-22,29.136,29.441,29.126,29.302,584055,0
2014-07-23,29.515,29.571,29.441,29.515,682289,0
2014-07-24,29.617,29.774,29.598,29.625,652458,0
2014-07-25,29.33,29.459,29.283,29.357,456821,0
2014-07-28,29.265,29.348,29.042,29.283,552376,0
2014-07-29,29.552,29.625,29.311,29.311,402362,0
2014-07-30,29.209,29.32,29.015,29.19,370472,0
2014-07-31,28.747,28.848,28.506,28.506,1265896,0
2014-08-01,28.682,28.857,28.589,28.728,1373281,0
2014-08-04,28.682,28.701,28.46,28.599,540568,0
2014-08-05,28.478,28.58,28.266,28.339,418679,0
2014-08-06,27.904,28.22,27.904,28.118,978487,0
2014-08-07,28.145,28.2,27.654,27.71,992845,0
2014-08-08,27.516,27.728,27.377,27.71,692838,0
2014-08-11,27.96,27.987,27.785,27.785,311522,0
2014-08-12,27.654,27.71,27.598,27.654,318544,0
2014-08-13,27.812,27.849,27.645,27.738,328092,0
2014-08-14,27.71,27.738,27.506,27.581,1391081,0
2014-08-15,28.08,28.108,27.561,27.812,1279185,0
2014-08-18,27.941,28.098,27.932,28.033,292367,0
2014-08-19,28.098,28.182,28.062,28.108,315547,0
2014-08-20,27.951,28.098,27.914,28.033,269027,0
2014-08-21,28.274,28.422,28.228,28.358,575367,0
2014-08-22,28.135,28.191,27.96,28.062,562891,0
2014-08-25,28.182,28.515,28.108,28.386,335747,0
2014-08-26,28.534,28.765,28.497,28.497,335074,0
2014-08-27,28.534,28.626,28.468,28.599,402265,0
2014-08-28,28.256,28.487,28.237,28.414,426901,0
2014-08-29,28.154,28.274,28.033,28.256,398160,0
2014-09-02,28.098,28.173,28.071,28.154,573609,0
2014-09-03,28.468,28.506,28.358,28.386,278682,0
2014-09-04,28.247,28.487,28.247,28.376,547763,0
2014-09-05,28.487,28.515,28.22,28.404,800424,0
2014-09-08,28.395,28.478,28.2,28.22,531378,0
2014-09-09,28.2,28.32,28.118,28.2,404364,0
2014-09-10,28.256,28.386,28.2,28.349,580117,0
2014-09-11,27.895,28.033,27.849,27.979,383453,0
2014-09-12,27.849,28.006,27.747,27.923,642364,0
2014-09-15,28.266,28.284,28.016,28.025,812257,0
2014-09-16,28.025,28.302,27.987,28.2,814402,0
2014-09-17,28.422,28.497,28.108,28.182,879015,0
2014-09-18,28.274,28.339,28.098,28.154,841837,0
2014-09-19,28.22,28.302,28.098,28.266,975691,0
2014-09-22,28.033,28.062,27.821,27.895,562613,0
2014-09-23,28.515,29.015,28.497,28.932,1008737,0
2014-09-24,29.588,29.747,29.441,29.69,2906980,0
2014-09-25,29.404,29.404,29.089,29.173,1648327,0
2014-09-26,29.625,29.681,29.478,29.617,1007446,0
2014-09-29,29.182,29.339,29.126,29.163,700182,0
2014-09-30,29.377,29.571,29.255,29.348,612033,0
2014-10-01,29.163,29.173,28.607,28.709,654774,0
2014-10-02,28.57,28.58,28.145,28.302,1053165,0
2014-10-03,28.349,28.432,28.191,28.293,506718,0
2014-10-06,28.534,28.691,28.468,28.645,422548,0
2014-10-07,28.145,28.22,27.895,27.895,435345,0
2014-10-08,27.969,28.358,27.793,28.33,610384,0
2014-10-09,27.914,28.033,27.367,27.367,880236,0
2014-10-10,27.163,27.256,26.895,26.915,842191,0
2014-10-13,26.84,26.915,26.516,26.516,623821,0
2014-10-14,26.497,26.535,26.313,26.378,1070883,0
2014-10-15,26.146,26.211,25.692,26.155,1215392,0
2014-10-16,25.128,25.831,25.09,25.572,1119024,0
2014-10-17,26.016,26.276,25.831,25.979,735986,0
2014-10-20,25.035,25.35,24.905,25.34,984952,0
2014-10-21,25.044,25.405,25.044,25.378,1497265,0
2014-10-22,24.572,24.749,24.378,24.396,1851306,0
2014-10-23,24.664,24.831,24.591,24.721,983105,0
2014-10-24,24.98,25.044,24.85,24.99,1022067,0
2014-10-27,24.795,25.174,24.786,25.063,595386,0
2014-10-28,25.424,25.507,25.303,25.507,612403,0
2014-10-29,25.563,25.711,25.294,25.387,566762,0
2014-10-30,25.109,25.489,25.109,25.433,477574,0
2014-10-31,25.841,25.896,25.702,25.859,691496,0
2014-11-03,25.831,25.877,25.673,25.72,363189,0
2014-11-04,25.757,25.785,25.59,25.673,451385,0
2014-11-05,25.775,25.785,25.563,25.6,674359,0
2014-11-06,25.998,26.192,25.887,25.914,594156,0
2014-11-07,25.517,25.6,25.35,25.554,524653,0
2014-11-10,25.914,25.923,25.775,25.794,539416,0
2014-11-11,25.887,25.914,25.822,25.877,666797,0
2014-11-12,25.637,26.174,25.6,25.989,1570252,0
2014-11-13,26.183,26.349,26.109,26.22,1067769,0
2014-11-14,25.933,26.192,25.914,26.127,443654,0
2014-11-17,26.164,26.285,26.109,26.183,432083,0
2014-11-18,26.589,26.674,26.525,26.618,565353,0
2014-11-19,26.858,26.895,26.655,26.756,477149,0
2014-11-20,26.341,26.497,26.285,26.48,707772,0
2014-11-21,26.997,27.024,26.766,26.822,702779,0
2014-11-24,27.357,27.414,27.155,27.293,812061,0
2014-11-25,27.256,27.451,27.191,27.312,603212,0
2014-11-26,27.423,27.459,27.303,27.387,494969,0
2014-11-28,27.654,27.923,27.626,27.812,543488,0
2014-12-01,28.033,28.108,27.849,27.877,807066,0
2014-12-02,27.941,27.987,27.636,27.645,457614,0
2014-12-03,27.7,27.775,27.59,27.7,472034,0
2014-12-04,27.201,27.469,27.034,27.395,595305,0
2014-12-05,27.581,27.59,27.432,27.488,340667,0
2014-12-08,27.34,27.423,27.146,27.191,418581,0
2014-12-09,27.054,27.265,27.034,27.201,688915,0
2014-12-10,27.33,27.33,26.922,26.997,648956,0
2014-12-11,27.183,27.432,27.118,27.173,656959,0
2014-12-12,27.136,27.191,26.535,26.582,652708,0
2014-12-15,26.691,26.738,25.887,26.016,616928,0
2014-12-16,25.923,26.683,25.877,26.294,633702,0
2014-12-17,25.619,26.118,25.581,25.952,1363063,0
2014-12-18,26.776,27.099,26.674,27.099,961659,0
2014-12-19,26.664,26.96,26.627,26.895,1128757,0
2014-12-22,26.969,27.071,26.868,27.017,478446,0
2014-12-23,27.183,27.312,27.146,27.256,596483,0
2014-12-24,27.285,27.285,27.146,27.201,183337,0
2014-12-26,27.191,27.312,27.163,27.256,181697,0
2014-12-29,27.163,27.451,27.118,27.35,370222,0
2014-12-30,27.155,27.183,26.952,27.034,493213,0
2014-12-31,27.017,27.22,26.803,26.84,864609,0
2015-01-02,26.997,27.089,26.756,27.017,1329276,0
2015-01-05,26.127,26.201,25.775,25.933,1811080,0
2015-01-06,25.683,25.887,25.544,25.59,1456815,0
2015-01-07,25.739,25.887,25.415,25.822,1411884,0
2015-01-08,25.775,26.174,25.748,26.1,1222612,0
2015-01-09,25.887,25.887,25.23,25.525,1816078,0
2015-01-12,26.072,26.192,25.739,25.989,974923,0
2015-01-13,25.498,25.766,25.294,25.489,1185269,0
2015-01-14,25.544,25.673,25.442,25.6,1023206,0
2015-01-15,25.507,25.665,25.387,25.554,1352170,0
2015-01-16,25.729,26.137,25.665,26.118,953860,0
2015-01-20,27.442,27.451,26.969,27.126,1753765,0
2015-01-21,27.136,27.516,27.099,27.497,1407024,0
2015-01-22,27.663,27.987,27.534,27.932,1413818,0
2015-01-23,27.83,28.016,27.728,27.793,1282216,0
2015-01-26,27.683,28.118,27.636,28.053,925934,0
2015-01-27,26.822,26.877,26.46,26.562,2886026,0
2015-01-28,26.229,26.349,25.896,25.923,2183228,0
2015-01-29,25.933,26.118,25.812,26.109,1280801,0
2015-01-30,25.766,25.896,25.517,25.535,1285717,0
2015-02-02,25.683,26.109,25.665,26.053,743440,0
2015-02-03,26.664,26.84,26.589,26.803,940596,0
2015-02-04,26.164,26.341,26.062,26.1,1495607,0
2015-02-05,26.285,26.748,26.229,26.674,1313817,0
2015-02-06,26.247,26.378,25.906,25.97,1400610,0
2015-02-09,25.405,25.804,25.405,25.729,999304,0
2015-02-10,25.933,26.1,25.831,26.035,694391,0
2015-02-11,26.025,26.155,25.96,26.081,510176,0
2015-02-12,26.674,26.85,26.627,26.84,848485,0
2015-02-13,26.711,26.83,26.674,26.776,1027355,0
2015-02-17,26.405,26.562,26.211,26.507,695938,0
2015-02-18,26.868,26.997,26.813,26.96,505007,0
2015-02-19,27.034,27.155,26.932,26.988,652103,0
2015-02-20,26.627,27.469,26.609,27.367,831601,0
2015-02-23,27.451,27.497,27.312,27.395,690013,0
2015-02-24,27.525,27.858,27.497,27.728,729816,0
2015-02-25,27.802,27.923,27.71,27.858,1078062,0
2015-02-26,27.72,27.858,27.525,27.608,634263,0
2015-02-27,27.608,27.867,27.469,27.7,667390,0
2015-03-02,27.663,27.673,27.479,27.581,1977383,0
2015-03-03,27.571,27.626,27.33,27.459,594695,0
2015-03-04,27.099,27.238,26.969,27.21,530083,0
2015-03-05,27.414,27.414,27.146,27.201,580757,0
2015-03-06,27.081,27.118,26.756,26.784,1004304,0
2015-03-09,26.683,26.766,26.525,26.738,1142389,0
2015-03-10,25.906,25.96,25.757,25.757,1171238,0
2015-03-11,26.007,26.174,25.914,26.016,703390,0
2015-03-12,26.322,26.358,26.1,26.239,498641,0
2015-03-13,25.933,26.118,25.794,26.072,741640,0
2015-03-16,26.442,26.728,26.433,26.674,625381,0
2015-03-17,26.589,26.813,26.525,26.72,576543,0
2015-03-18,26.915,27.544,26.822,27.423,1043202,0
2015-03-19,26.784,27.367,26.674,26.813,1289010,0
2015-03-20,26.793,26.942,26.636,26.748,1051414,0
2015-03-23,26.886,27.024,26.813,26.895,752337,0
2015-03-24,27.024,27.044,26.822,26.85,644289,0
2015-03-25,26.905,26.942,26.609,26.627,509769,0
2015-03-26,26.146,26.331,25.979,26.266,829807,0
2015-03-27,26.322,26.636,26.239,26.562,676919,0
2015-03-30,26.691,26.776,26.618,26.627,719058,0
2015-03-31,26.1,26.322,26.062,26.229,690517,0
2015-04-01,26.655,26.674,26.368,26.442,1989592,0
2015-04-02,27.007,27.163,26.969,27.118,1245035,0
2015-04-06,27.146,27.645,27.126,27.516,1358701,0
2015-04-07,27.469,27.59,27.293,27.303,1105476,0
2015-04-08,27.506,27.525,27.126,27.22,653474,0
2015-04-09,27.089,27.118,26.85,27.007,850499,0
2015-04-10,26.776,26.932,26.728,26.932,798149,0
2015-04-13,26.952,27.071,26.793,26.877,782375,0
2015-04-14,26.72,26.766,26.562,26.674,760656,0
2015-04-15,26.886,26.895,26.618,26.822,863080,0
2015-04-16,26.72,26.895,26.525,26.766,2507930,0
2015-04-17,26.47,26.516,26.247,26.507,879510,0
2015-04-20,26.72,26.96,26.691,26.83,1168991,0
2015-04-21,27.099,27.312,27.044,27.256,2346229,0
2015-04-22,27.155,27.21,26.988,27.173,2307848,0
2015-04-23,26.932,27.414,26.895,27.303,1707695,0
2015-04-24,27.423,27.561,27.293,27.459,1918506,0
2015-04-27,28.033,28.164,27.83,27.839,1707047,0
2015-04-28,26.47,26.813,26.423,26.728,4048550,0
2015-04-29,26.756,26.979,26.674,26.784,4023591,0
2015-04-30,26.516,26.711,26.46,26.48,2335452,0
2015-05-01,26.582,26.636,26.414,26.627,568223,0
2015-05-04,26.387,26.525,26.322,26.341,1791649,0
2015-05-05,26.016,26.22,26.007,26.174,4395708,0
2015-05-06,26.239,26.442,26.146,26.256,1399323,0
2015-05-07,26.035,26.072,25.923,26.025,1947943,0
2015-05-08,26.086,26.456,26.086,26.323,1546430,0
2015-05-11,26.161,26.456,26.143,26.219,1997109,0
2015-05-12,26.209,26.256,26.066,26.133,828369,0
2015-05-13,26.352,26.428,26.104,26.209,1331966,0
2015-05-14,26.571,26.676,26.486,26.581,1440301,0
2015-05-15,26.78,26.97,26.685,26.961,780284,0
2015-05-18,26.476,26.637,26.39,26.561,663945,0
2015-05-19,26.399,26.533,26.371,26.447,646754,0
2015-05-20,26.637,26.732,26.533,26.637,936348,0
2015-05-21,26.552,26.723,26.542,26.666,710746,0
2015-05-22,26.504,26.561,26.419,26.494,559224,0
2015-05-26,26.171,26.19,25.933,26.028,643136,0
2015-05-27,25.961,26.371,25.943,26.342,819292,0
2015-05-28,26.247,26.342,26.019,26.314,664176,0
2015-05-29,26.238,26.333,25.905,25.971,953896,0
2015-06-01,26,26.028,25.733,25.914,640190,0
2015-06-02,26.066,26.256,26.038,26.123,682955,0
2015-06-03,26.266,26.514,26.247,26.342,692148,0
2015-06-04,26.199,26.599,26.114,26.123,1059604,0
2015-06-05,25.553,25.676,25.42,25.553,968501,0
2015-06-08,25.695,25.819,25.619,25.723,805841,0
2015-06-09,25.648,25.876,25.505,25.715,686787,0
2015-06-10,26.181,26.542,26.095,26.342,898995,0
2015-06-11,26.789,26.894,26.571,26.637,1474682,0
2015-06-12,26.048,26.238,25.886,26.095,796174,0
2015-06-15,25.533,25.657,24.934,25.543,2333882,0
2015-06-16,25.305,25.39,25.22,25.305,2209155,0
2015-06-17,25.229,25.248,24.839,25.087,4312707,0
2015-06-18,25.087,25.686,25.029,25.362,5537283,0
2015-06-19,25.105,25.22,24.982,25.095,1111722,0
2015-06-22,25.553,25.8,25.515,25.61,4491654,0
2015-06-23,25.467,25.638,25.457,25.505,4052461,0
2015-06-24,25.362,25.42,25.153,25.172,1370635,0
2015-06-25,25.153,25.2,24.962,25.134,1178867,0
2015-06-26,24.944,25.134,24.924,24.982,1058869,0
2015-06-29,24.506,24.649,24.191,24.229,1698372,0
2015-06-30,24.629,24.629,24.106,24.229,1998401,0
2015-07-01,24.649,24.715,24.391,24.496,1707303,0
2015-07-02,24.562,24.61,24.391,24.582,1159638,0
2015-07-06,23.858,24.258,23.849,24.021,1588251,0
2015-07-07,23.468,23.963,23.24,23.878,2357945,0
2015-07-08,23.858,23.858,23.64,23.668,999605,0
2015-07-09,24.201,24.334,23.934,23.934,2407227,0
2015-07-10,25.162,25.172,24.857,24.991,4240099,0
2015-07-13,25.134,25.153,24.924,24.972,3085924,0
2015-07-14,25.057,25.134,24.972,25.039,2744321,0
2015-07-15,25.048,25.077,24.848,24.924,960272,0
2015-07-16,25.229,25.333,25.105,25.105,3279267,0
2015-07-17,25.22,25.257,25.048,25.134,2682531,0
2015-07-20,25.257,25.257,25.124,25.143,1146503,0
2015-07-21,25.21,25.286,25.153,25.19,3155906,0
2015-07-22,25.057,25.238,25.057,25.22,2969813,0
2015-07-23,25.4,25.438,25.257,25.286,2126459,0
2015-07-24,25.305,25.305,24.991,25.039,1910944,0
2015-07-27,26.19,26.19,25.753,25.866,3053350,0
2015-07-28,26.238,26.371,26.114,26.323,2328103,0
2015-07-29,26.19,26.333,26.152,26.181,1035227,0
2015-07-30,26.238,26.342,26.066,26.314,1030392,0
2015-07-31,26.456,26.609,26.39,26.466,1198728,0
2015-08-03,26.704,26.732,26.466,26.571,1182471,0
2015-08-04,26.666,26.694,26.371,26.409,1629125,0
2015-08-05,26.314,26.494,26.304,26.323,1338585,0
2015-08-06,26.676,26.694,26.409,26.419,2917653,0
2015-08-07,26.352,26.542,26.323,26.542,2709956,0
2015-08-10,26.666,26.932,26.656,26.866,1131373,0
2015-08-11,26.752,26.761,26.409,26.561,2031874,0
2015-08-12,26,26.276,25.838,26.228,1442192,0
2015-08-13,26.009,26.086,25.905,26.019,1190426,0
2015-08-14,25.838,26.019,25.8,26.019,777996,0
2015-08-17,25.571,25.914,25.495,25.914,896208,0
2015-08-18,25.961,26.143,25.895,25.981,701919,0
2015-08-19,25.61,25.8,25.505,25.686,1127590,0
2015-08-20,25.41,25.448,24.934,24.934,1556622,0
2015-08-21,25.095,25.124,24.477,24.544,2791076,0
2015-08-24,23.763,24.554,23.297,23.982,3852854,0
2015-08-25,24.506,24.506,23.563,23.592,2700604,0
2015-08-26,24.449,24.467,23.791,24.173,3295764,0
2015-08-27,24.629,24.8,24.382,24.649,2360152,0
2015-08-28,24.515,24.591,24.411,24.562,1683136,0
2015-08-31,24.411,24.515,24.258,24.401,1822785,0
2015-09-01,24.011,24.116,23.773,23.849,1821943,0
2015-09-02,24.372,24.372,24.106,24.306,2197912,0
2015-09-03,24.229,24.363,24.144,24.182,2399556,0
2015-09-04,23.83,24.001,23.791,23.934,1116346,0
2015-09-08,24.524,24.591,24.334,24.582,1546850,0
2015-09-09,24.896,24.915,24.382,24.411,1255679,0
2015-09-10,24.439,24.639,24.372,24.534,1745486,0
2015-09-11,24.477,24.657,24.391,24.61,1573329,0
2015-09-14,24.439,24.439,24.229,24.363,1282369,0
2015-09-15,23.944,24.096,23.887,24.068,1722330,0
2015-09-16,24.154,24.268,24.058,24.221,1303069,0
2015-09-17,23.725,24.201,23.716,23.934,2557343,0
2015-09-18,23.497,23.601,23.25,23.306,1857775,0
2015-09-21,23.392,23.421,23.145,23.24,1072424,0
2015-09-22,22.812,22.869,22.622,22.764,1663906,0
2015-09-23,22.897,22.907,22.612,22.707,1642260,0
2015-09-24,22.345,22.574,22.164,22.555,2408655,0
2015-09-25,22.707,22.822,22.45,22.545,1355608,0
2015-09-28,22.289,22.289,22.041,22.069,1391021,0
2015-09-29,22.164,22.297,22.06,22.164,1966216,0
2015-09-30,22.45,22.46,22.212,22.327,1454066,0
2015-10-01,22.688,22.697,22.307,22.517,1414032,0
2015-10-02,22.45,22.964,22.393,22.955,1476868,0
2015-10-05,23.345,23.458,23.258,23.43,1058609,0
2015-10-06,23.392,23.658,23.363,23.545,1804501,0
2015-10-07,23.744,23.858,23.516,23.744,1362019,0
2015-10-08,23.44,24.068,23.421,24.039,1379566,0
2015-10-09,24.306,24.458,24.296,24.382,1152703,0
2015-10-12,24.068,24.249,24.029,24.134,979237,0
2015-10-13,23.783,24.144,23.763,24.001,2030207,0
2015-10-14,24.125,24.201,23.991,24.068,1153964,0
2015-10-15,24.134,24.306,24.106,24.277,968922,0
2015-10-16,24.258,24.316,24.068,24.296,923739,0
2015-10-19,24.249,24.324,24.154,24.316,779321,0
2015-10-20,24.116,24.263,24.068,24.191,916867,0
2015-10-21,24.324,24.411,24.173,24.201,859851,0
2015-10-22,24.334,24.629,24.287,24.591,1413611,0
2015-10-23,24.896,25.02,24.839,24.924,1537288,0
2015-10-26,24.8,24.905,24.639,24.81,1139779,0
2015-10-27,25.22,25.22,24.953,25.057,1419496,0
2015-10-28,25.438,25.657,25.172,25.428,1372736,0
2015-10-29,25.305,25.438,25.267,25.42,1198517,0
2015-10-30,25.657,25.81,25.533,25.638,1433891,0
2015-11-02,25.923,25.971,25.781,25.923,876085,0
2015-11-03,25.695,25.905,25.648,25.857,849974,0
2015-11-04,25.448,25.848,25.333,25.476,2024600,0
2015-11-05,25.876,25.886,25.61,25.781,1243596,0
2015-11-06,25.961,26.009,25.667,25.876,1214279,0
2015-11-09,25.79,25.8,25.353,25.505,1027405,0
2015-11-10,25.153,25.372,25.095,25.324,878135,0
2015-11-11,25.324,25.381,25.162,25.257,828118,0
2015-11-12,25.077,25.324,25.029,25.124,865736,0
2015-11-13,24.772,24.982,24.696,24.791,924685,0
2015-11-16,24.81,25.087,24.782,25.077,877295,0
2015-11-17,25.362,25.495,25.22,25.267,1077362,0
2015-11-18,25.41,25.42,25.172,25.4,942863,0
2015-11-19,25.581,25.743,25.523,25.667,949588,0
2015-11-20,25.733,25.8,25.638,25.676,791761,0
2015-11-23,25.515,25.628,25.381,25.448,623636,0
2015-11-24,25.257,25.523,25.248,25.515,918275,0
2015-11-25,25.648,25.723,25.571,25.581,745106,0
2015-11-27,26.028,26.066,25.943,25.971,952530,0
2015-11-30,26.143,26.181,25.895,25.914,952635,0
2015-12-01,25.857,25.876,25.619,25.828,837643,0
2015-12-02,25.467,25.648,25.42,25.486,1256710,0
2015-12-03,25.581,25.628,25.2,25.286,1528636,0
2015-12-04,25.229,25.581,25.229,25.581,1040586,0
2015-12-07,25.628,25.657,25.515,25.657,924685,0
2015-12-08,25.267,25.353,25.087,25.19,965712,0
2015-12-09,25.105,25.42,24.991,25.143,750151,0
2015-12-10,25.048,25.143,24.962,25,719258,0
2015-12-11,24.772,24.877,24.591,24.62,783670,0
2015-12-14,24.753,24.8,24.401,24.62,1105882,0
2015-12-15,24.744,24.857,24.601,24.649,927732,0
2015-12-16,25.115,25.505,24.991,25.457,987626,0
2015-12-17,25.19,25.21,24.724,24.724,1110357,0
2015-12-18,24.296,24.382,24.221,24.239,1147555,0
2015-12-21,24.477,24.515,24.049,24.182,842093,0
2015-12-22,24.324,24.506,24.173,24.429,699916,0
2015-12-23,24.554,24.8,24.515,24.8,970183,0
2015-12-24,24.705,25.005,24.705,24.905,358232,0
2015-12-28,24.667,24.828,24.562,24.791,1388291,0
2015-12-29,24.944,25.143,24.848,25.057,729828,0
2015-12-30,24.887,24.962,24.762,24.82,757260,0
2015-12-31,24.354,24.439,24.201,24.221,926608,0
2016-01-04,23.573,23.821,23.392,23.801,1589326,0
2016-01-05,23.458,23.554,23.297,23.545,1817700,0
2016-01-06,22.983,23.267,22.973,23.24,1670920,0
2016-01-07,23.107,23.373,23.012,23.078,1749842,0
2016-01-08,23.202,23.221,22.845,22.878,1587550,0
2016-01-11,23.535,23.545,23.193,23.383,1712803,0
2016-01-12,23.906,23.973,23.601,23.849,1721063,0
2016-01-13,23.801,23.868,23.188,23.25,1196849,0
2016-01-14,23.583,23.973,23.516,23.839,4224715,0
2016-01-15,23.278,23.402,23.035,23.173,1686884,0
2016-01-19,23.601,23.754,23.468,23.64,1955077,0
2016-01-20,23.335,23.54,22.917,23.411,2330058,0
2016-01-21,23.221,23.545,23.06,23.392,1328112,0
2016-01-22,23.383,23.592,23.288,23.478,2591490,0
2016-01-25,23.335,23.635,23.258,23.44,1605911,0
2016-01-26,24.734,25.029,24.391,25.01,2569785,0
2016-01-27,24.82,25.248,24.81,24.887,1315941,0
2016-01-28,24.934,24.962,24.562,24.877,1896151,0
2016-01-29,24.848,25.42,24.829,25.39,1496975,0
2016-02-01,25.153,25.343,25.087,25.286,874879,0
2016-02-02,24.782,24.839,24.506,24.582,3264267,0
2016-02-03,24.649,25.082,24.268,25.048,3047938,0
2016-02-04,24.572,24.744,24.458,24.657,2643403,0
2016-02-05,24.496,24.562,24.173,24.249,1766944,0
2016-02-08,23.411,23.492,23.116,23.421,3443605,0
2016-02-09,22.774,23.44,22.774,23.268,3110735,0
2016-02-10,23.258,23.383,23.116,23.135,2346170,0
2016-02-11,22.793,22.973,22.545,22.697,2468359,0
2016-02-12,22.412,22.535,22.327,22.535,1913863,0
2016-02-16,22.993,23.078,22.793,23.04,1488387,0
2016-02-17,23.383,23.535,23.354,23.506,1650483,0
2016-02-18,23.601,23.64,23.421,23.44,974171,0
2016-02-19,23.668,23.754,23.545,23.735,1261926,0
2016-02-22,23.878,24.106,23.849,24.068,1031779,0
2016-02-23,24.039,24.087,23.849,23.896,929940,0
2016-02-24,23.621,23.744,23.297,23.716,1846302,0
2016-02-25,23.849,24.106,23.811,24.077,1655745,0
2016-02-26,24.287,24.324,24.134,24.211,1110599,0
2016-02-29,24.106,24.311,24.011,24.106,1315644,0
2016-03-01,24.8,25.153,24.639,25.143,1391023,0
2016-03-02,24.724,24.82,24.629,24.82,1123236,0
2016-03-03,24.515,24.905,24.506,24.887,1337004,0
2016-03-04,25.277,25.49,25.182,25.343,1282548,0
2016-03-07,25.048,25.267,25.029,25.2,1049182,0
2016-03-08,25.124,25.153,24.953,24.953,929212,0
2016-03-09,25.067,25.19,25.024,25.087,845071,0
2016-03-10,25.486,25.705,24.944,25.162,1987966,0
2016-03-11,25.59,25.628,25.448,25.581,1110541,0
2016-03-14,25.886,25.933,25.762,25.866,1210840,0
2016-03-15,25.657,25.8,25.605,25.8,687649,0
2016-03-16,25.628,26.148,25.61,26.095,1104568,0
2016-03-17,25.923,26.504,25.838,26.447,1786369,0
2016-03-18,26.276,26.609,26.266,26.486,3926066,0
2016-03-21,26.419,26.771,26.352,26.714,2483296,0
2016-03-22,26.276,26.503,26.247,26.438,1332800,0
2016-03-23,26.314,26.504,26.177,26.304,5523398,0
2016-03-24,26.038,26.209,25.966,26.209,2219344,0
2016-03-28,26.219,26.381,26.199,26.304,622759,0
2016-03-29,26.447,26.904,26.36,26.875,2513461,0
2016-03-30,27.332,27.36,27.122,27.199,1741134,0
2016-03-31,27.209,27.265,27.132,27.17,1432354,0
2016-04-01,26.476,26.827,26.476,26.78,1897278,0
2016-04-04,26.171,26.476,26.161,26.256,1730734,0
2016-04-05,25.79,25.953,25.743,25.819,1359540,0
2016-04-06,25.619,26.014,25.61,25.971,1650260,0
2016-04-07,25.6,25.667,25.4,25.448,1287607,0
2016-04-08,25.876,26.086,25.828,25.99,1848732,0
2016-04-11,26.019,26.199,25.923,25.933,767503,0
2016-04-12,26.076,26.371,25.99,26.304,1119219,0
2016-04-13,26.628,26.676,26.447,26.561,962066,0
2016-04-14,26.704,26.732,26.614,26.628,1028480,0
2016-04-15,26.789,26.904,26.599,26.647,953359,0
2016-04-18,26.809,27.037,26.685,26.98,1164565,0
2016-04-19,27.247,27.301,27.057,27.199,805198,0
2016-04-20,27.17,27.18,26.999,27.047,764983,0
2016-04-21,27.047,27.113,26.904,26.97,639385,0
2016-04-22,27.075,27.099,26.819,26.914,1017196,0
2016-04-25,25.581,25.923,25.571,25.781,2601532,0
2016-04-26,26.276,26.381,26.181,26.314,1272800,0
2016-04-27,26.514,26.632,26.39,26.589,1412844,0
2016-04-28,26.314,26.676,26.294,26.456,1240141,0
2016-04-29,26.286,26.323,26.066,26.181,2384801,0
2016-05-02,26.152,26.294,26.128,26.286,606638,0
2016-05-03,25.8,25.81,25.486,25.533,1712689,0
2016-05-04,25.372,25.457,25.19,25.295,1274233,0
2016-05-05,25.162,25.262,25.048,25.077,1135965,0
2016-05-06,25.029,25.295,24.972,25.257,730220,0
2016-05-09,25.153,25.257,25.087,25.143,849749,0
2016-05-10,25.267,25.476,25.267,25.438,1306223,0
2016-05-11,25.124,25.381,25.067,25.2,1688967,0
2016-05-12,25.248,25.324,24.839,24.991,1139731,0
2016-05-13,24.668,24.756,24.394,24.462,1342665,0
2016-05-16,24.972,25.148,24.933,25.011,1423553,0
2016-05-17,25.207,25.236,24.913,25.041,1146387,0
2016-05-18,25.011,25.325,24.962,25.148,849467,0
2016-05-19,25.07,25.246,24.982,25.178,993662,0
2016-05-20,25.295,25.349,25.178,25.197,674337,0
2016-05-23,25.246,25.374,25.178,25.236,719241,0
2016-05-24,25.325,25.765,25.315,25.677,805080,0
2016-05-25,25.912,26.015,25.873,25.922,989855,0
2016-05-26,26.353,26.383,26.187,26.275,835745,0
2016-05-27,26.481,26.51,26.373,26.49,710777,0
2016-05-31,26.53,26.603,26.304,26.392,694569,0
2016-06-01,26.304,26.451,26.206,26.422,947803,0
2016-06-02,26.392,26.471,26.324,26.441,712703,0
2016-06-03,26.51,26.569,26.363,26.559,658992,0
2016-06-06,26.441,26.608,26.402,26.461,943768,0
2016-06-07,26.628,26.716,26.52,26.53,728563,0
2016-06-08,26.294,26.373,26.216,26.334,981330,0
2016-06-09,25.736,25.868,25.672,25.736,910580,0
2016-06-10,25.187,25.295,25.07,25.119,1402808,0
2016-06-13,24.874,25.109,24.747,24.796,976831,0
2016-06-14,24.462,24.6,24.355,24.492,946423,0
2016-06-15,24.56,24.673,24.462,24.472,757104,0
2016-06-16,23.992,24.384,23.826,24.374,1565331,0
2016-06-17,24.57,24.614,24.257,24.531,907324,0
2016-06-20,25.315,25.349,25.168,25.178,1354120,0
2016-06-21,25.57,25.707,25.452,25.619,869528,0
2016-06-22,25.805,25.888,25.57,25.638,1030480,0
2016-06-23,26.236,26.461,25.961,26.412,1385998,0
2016-06-24,24.051,24.609,23.777,23.816,2747418,0
2016-06-27,23.042,23.189,22.528,22.817,2774160,0
2016-06-28,23.346,23.346,22.993,23.238,1202205,0
2016-06-29,23.757,23.973,23.698,23.904,989649,0
2016-06-30,24.139,24.462,24.08,24.433,2886265,0
2016-07-01,24.531,24.609,24.34,24.423,2299921,0
2016-07-05,23.914,23.992,23.512,23.571,1796102,0
2016-07-06,23.346,23.63,23.14,23.561,2382736,0
2016-07-07,23.649,23.775,23.434,23.571,1462880,0
2016-07-08,24.129,24.139,23.992,24.061,1268821,0
2016-07-11,24.727,24.756,24.565,24.6,1678545,0
2016-07-12,24.913,24.982,24.815,24.825,1251421,0
2016-07-13,24.982,25.099,24.903,24.933,1205129,0
2016-07-14,25.374,25.521,25.334,25.344,1536787,0
2016-07-15,25.334,25.403,25.178,25.227,1113744,0
2016-07-18,25.187,25.383,25.06,25.236,914022,0
2016-07-19,24.992,25.138,24.982,25.05,1195078,0
2016-07-20,25.472,25.579,25.393,25.491,862418,0
2016-07-21,25.462,25.56,25.256,25.364,1127944,0
2016-07-22,25.609,25.707,25.511,25.57,1073237,0
2016-07-25,26.167,26.177,25.893,26.069,2385590,0
2016-07-26,26.226,26.353,26.099,26.197,3587288,0
2016-07-27,26.285,26.373,25.883,26.05,6433871,0
2016-07-28,26.03,26.118,25.961,26.02,3991348,0
2016-07-29,26.128,26.197,26.02,26.02,2907238,0
2016-08-01,25.854,26.064,25.795,25.854,4769356,0
2016-08-02,25.912,25.922,25.765,25.824,2292020,0
2016-08-03,25.658,25.785,25.638,25.746,1109899,0
2016-08-04,25.824,25.893,25.785,25.824,982789,0
2016-08-05,25.952,26.001,25.932,25.981,1420657,0
2016-08-08,26.206,26.343,26.187,26.304,1256828,0
2016-08-09,26.52,26.784,26.49,26.765,1453227,0
2016-08-10,27.333,27.411,27.255,27.372,2168422,0
2016-08-11,27.343,27.578,27.333,27.49,1035451,0
2016-08-12,27.558,27.588,27.392,27.411,1119943,0
2016-08-15,27.656,27.764,27.646,27.735,1252866,0
2016-08-16,27.676,27.872,27.656,27.774,3930323,0
2016-08-17,27.774,27.999,27.748,27.94,3988715,0
2016-08-18,28.185,28.313,28.136,28.313,3940670,0
2016-08-19,28.293,28.45,28.175,28.381,4058979,0
2016-08-22,28.117,28.195,28.048,28.166,920340,0
2016-08-23,28.401,28.543,28.224,28.224,1261130,0
2016-08-24,28.597,28.66,28.44,28.469,1987853,0
2016-08-25,28.342,28.479,28.332,28.43,1311697,0
2016-08-26,28.528,28.822,28.313,28.391,1599916,0
2016-08-29,28.313,28.499,28.313,28.45,837348,0
2016-08-30,28.567,28.636,28.45,28.518,824482,0
2016-08-31,28.479,28.535,28.303,28.352,1466337,0
2016-09-01,28.695,28.783,28.499,28.714,1560821,0
2016-09-02,28.93,29.038,28.793,28.989,1198819,0
2016-09-06,28.959,29.008,28.802,28.959,1021149,0
2016-09-07,29.008,29.028,28.871,28.881,939243,0
2016-09-08,28.499,28.587,28.362,28.518,1558880,0
2016-09-09,28.205,28.244,27.842,27.842,1358776,0
2016-09-12,27.774,28.298,27.735,28.254,1198979,0
2016-09-13,28.038,28.136,27.666,27.764,1367219,0
2016-09-14,27.901,28.156,27.862,27.97,1376869,0
2016-09-15,28.362,28.543,28.254,28.489,1276620,0
2016-09-16,27.891,28.024,27.793,27.98,1220963,0
2016-09-19,28.273,28.44,28.166,28.224,859429,0
2016-09-20,28.42,28.46,28.215,28.215,658754,0
2016-09-21,28.352,28.587,28.283,28.567,1387315,0
2016-09-22,29.4,29.478,29.155,29.224,1944639,0
2016-09-23,29.145,29.282,29.136,29.155,1172043,0
2016-09-26,28.969,29.038,28.824,28.842,787673,0
2016-09-27,28.518,29.008,28.499,29.008,1003449,0
2016-09-28,29.106,29.361,29.029,29.361,3802471,0
2016-09-29,29.136,29.263,28.651,28.783,2784440,0
2016-09-30,28.793,29.194,28.753,28.989,1667521,0
2016-10-03,28.812,28.891,28.718,28.763,793515,0
2016-10-04,28.822,29.018,28.753,28.842,1030656,0
2016-10-05,28.959,29.165,28.891,29.136,847884,0
2016-10-06,29.057,29.165,28.984,29.145,721157,0
2016-10-07,28.753,28.822,28.528,28.744,1123472,0
2016-10-10,28.94,29.067,28.896,28.91,483051,0
2016-10-11,28.714,28.724,28.303,28.381,767597,0
2016-10-12,28.342,28.381,28.156,28.205,708400,0
2016-10-13,28.077,28.46,28.02,28.381,1069033,0
2016-10-14,28.499,28.577,28.254,28.254,1045080,0
2016-10-17,28.44,28.587,28.381,28.46,988486,0
2016-10-18,28.626,28.714,28.558,28.646,851175,0
2016-10-19,28.313,28.362,28.224,28.234,1316428,0
2016-10-20,28.087,28.224,27.97,28.077,854940,0
2016-10-21,27.833,27.95,27.759,27.852,1610749,0
2016-10-24,29.067,29.145,28.979,29.047,1921380,0
2016-10-25,29.047,29.145,28.94,29.028,1650506,0
2016-10-26,29.518,29.586,29.371,29.439,1770977,0
2016-10-27,29.449,29.488,29.176,29.185,1203351,0
2016-10-28,29.42,29.714,29.38,29.576,1689380,0
2016-10-31,29.527,29.584,29.39,29.42,1142556,0
2016-11-01,29.498,29.537,29.047,29.136,1312325,0
2016-11-02,29.194,29.263,29.077,29.087,1664086,0
2016-11-03,28.92,28.959,28.66,28.704,1892485,0
2016-11-04,28.626,29.194,28.562,28.94,1944793,0
2016-11-07,29.478,29.64,29.454,29.586,1178685,0
2016-11-08,29.714,29.989,29.694,29.929,1246864,0
2016-11-09,29.596,29.743,29.204,29.273,2575585,0
2016-11-10,29.38,29.488,28.788,28.94,2584888,0
2016-11-11,28.695,28.734,28.303,28.528,2272243,0
2016-11-14,28.489,28.582,28.332,28.43,1390179,0
2016-11-15,28.489,28.646,28.43,28.636,1096389,0
2016-11-16,28.126,28.283,27.989,28.048,1219869,0
2016-11-17,28.371,28.479,28.313,28.43,1129730,0
2016-11-18,28.205,28.273,28.097,28.215,903515,0
2016-11-21,28.42,28.499,28.273,28.381,704373,0
2016-11-22,28.489,28.607,28.313,28.577,1199703,0
2016-11-23,28.793,28.905,28.636,28.881,1149577,0
2016-11-25,28.675,28.704,28.626,28.704,514825,0
2016-11-28,28.185,28.239,28.029,28.068,1305105,0
2016-11-29,28.322,28.607,28.264,28.538,1243363,0
2016-11-30,28.205,28.254,27.999,28.029,1665805,0
2016-12-01,28.087,28.195,27.989,28.068,1565903,0
2016-12-02,27.715,27.904,27.617,27.646,1790542,0
2016-12-05,28.205,28.381,28.117,28.303,1406590,0
2016-12-06,28.293,28.66,28.283,28.636,922839,0
2016-12-07,28.861,29.312,28.812,29.263,1443687,0
2016-12-08,29.126,29.155,28.959,29.018,1325719,0
2016-12-09,28.656,29.131,28.656,29.126,1395679,0
2016-12-12,29.028,29.243,29.018,29.243,895008,0
2016-12-13,29.234,29.371,29.224,29.253,858045,0
2016-12-14,29.331,29.361,28.886,28.92,1001933,0
2016-12-15,28.783,28.969,28.753,28.881,896906,0
2016-12-16,28.685,28.886,28.597,28.714,2722693,0
2016-12-19,28.832,29.165,28.788,28.998,2921354,0
2016-12-20,28.871,29.331,28.851,29.224,1619725,0
2016-12-21,29.322,29.469,29.302,29.4,1558224,0
2016-12-22,29.625,29.694,29.532,29.616,2345760,0
2016-12-23,29.635,29.733,29.567,29.694,1106663,0
2016-12-27,29.714,29.772,29.704,29.733,701609,0
2016-12-28,29.586,29.635,29.518,29.557,1966518,0
2016-12-29,29.616,29.733,29.606,29.714,1105063,0
2016-12-30,29.87,30.004,29.812,29.949,1423696,0
2017-01-03,29.469,29.586,29.253,29.557,1404923,0
2017-01-04,29.136,29.338,29.087,29.253,1148306,0
2017-01-05,29.312,29.518,29.312,29.469,919481,0
2017-01-06,29.42,29.508,29.38,29.429,746635,0
2017-01-09,29.469,29.802,29.429,29.753,1044009,0
2017-01-10,29.772,29.998,29.772,29.949,1224714,0
2017-01-11,29.9,30.145,29.87,30.096,1519977,0
2017-01-12,29.929,29.998,29.792,29.968,1134659,0
2017-01-13,30.056,30.164,29.988,30.115,988632,0
2017-01-17,29.665,29.743,29.586,29.645,2303830,0
2017-01-18,29.518,29.767,29.518,29.625,953544,0
2017-01-19,29.576,29.576,29.371,29.498,837908,0
2017-01-20,29.312,29.331,29.172,29.322,1167637,0
2017-01-23,29.39,29.478,29.263,29.449,1249099,0
2017-01-24,28.587,28.93,28.587,28.753,3414456,0
2017-01-25,29.155,29.243,29.018,29.136,2325656,0
2017-01-26,29.194,29.38,29.165,29.175,4410694,0
2017-01-27,29.116,29.145,28.979,29.028,3954245,0
2017-01-30,28.695,28.724,28.406,28.509,4716830,0
2017-01-31,28.861,28.959,28.607,28.783,5016365,0
2017-02-01,28.93,28.949,28.44,28.548,2622785,0
2017-02-02,28.881,28.993,28.778,28.802,2263336,0
2017-02-03,29.038,29.063,28.896,28.94,1654170,0
2017-02-06,28.548,28.734,28.469,28.646,1710832,0
2017-02-07,28.342,28.401,28.234,28.352,1495265,0
2017-02-08,28.205,28.352,28.126,28.352,1574983,0
2017-02-09,28.303,28.558,28.303,28.43,2967660,0
2017-02-10,28.205,28.44,28.175,28.401,2376600,0
2017-02-13,28.587,28.704,28.577,28.675,1060175,0
2017-02-14,28.636,28.656,28.357,28.499,1321630,0
2017-02-15,28.322,28.704,28.303,28.656,1129462,0
2017-02-16,28.636,28.881,28.636,28.851,1106817,0
2017-02-17,28.773,28.989,28.773,28.969,1958222,0
2017-02-21,28.842,29.057,28.804,29.047,2282092,0
2017-02-22,28.832,29.087,28.773,29.077,2385756,0
2017-02-23,29.008,29.116,28.972,29.047,1418913,0
2017-02-24,28.724,29.096,28.714,29.087,2048050,0
2017-02-27,29.204,29.527,29.204,29.527,1982259,0
2017-02-28,29.42,29.792,29.41,29.674,2164582,0
2017-03-01,29.949,30.154,29.949,30.115,3752915,0
2017-03-02,29.821,29.988,29.782,29.978,3391013,0
2017-03-03,30.096,30.468,30.076,30.468,1694513,0
2017-03-06,30.027,30.189,29.988,30.086,2368486,0
2017-03-07,29.939,30.003,29.865,29.929,1806880,0
2017-03-08,29.802,29.89,29.763,29.772,2296503,0
2017-03-09,29.802,29.831,29.635,29.743,1410165,0
2017-03-10,29.763,29.875,29.704,29.851,1405243,0
2017-03-13,29.87,30.047,29.821,30.037,1309196,0
2017-03-14,29.87,29.939,29.792,29.851,1086574,0
2017-03-15,29.968,30.35,29.943,30.301,941722,0
2017-03-16,30.546,30.762,30.458,30.732,1462491,0
2017-03-17,30.566,30.889,30.532,30.811,1904307,0
2017-03-20,31.134,31.134,30.938,31.017,1541850,0
2017-03-21,31.173,31.212,30.693,30.713,1654729,0
2017-03-22,30.879,31.061,30.86,31.046,1226868,0
2017-03-23,30.938,31.281,30.909,31.114,1179513,0
2017-03-24,31.173,31.408,31.163,31.252,3380760,0
2017-03-27,31.203,31.467,31.163,31.428,2097385,0
2017-03-28,31.497,31.653,31.497,31.526,1243090,0
2017-03-29,31.487,31.516,31.33,31.448,1177331,0
2017-03-30,31.399,31.526,31.389,31.408,728411,0
2017-03-31,31.34,31.565,31.31,31.457,1003341,0
2017-04-03,31.536,31.585,31.232,31.497,1333235,0
2017-04-04,31.516,31.536,31.183,31.438,1878193,0
2017-04-05,31.261,31.33,31.066,31.124,2797443,0
2017-04-06,31.34,31.379,31.105,31.134,1130167,0
2017-04-07,31.163,31.242,31.124,31.163,1343183,0
2017-04-10,31.046,31.222,31.026,31.173,1465687,0
2017-04-11,31.193,31.31,30.968,31.31,1960138,0
2017-04-12,30.928,31.095,30.879,30.977,2179575,0
2017-04-13,30.958,31.007,30.762,30.791,1282986,0
2017-04-17,30.919,31.095,30.889,31.095,638736,0
2017-04-18,31.31,31.379,31.124,31.35,1548777,0
2017-04-19,31.585,31.673,31.497,31.555,1556520,0
2017-04-20,31.751,31.947,31.741,31.908,2293285,0
2017-04-21,32.084,32.133,31.937,31.986,1724756,0
2017-04-24,33.848,34.054,33.446,33.848,3086055,0
2017-04-25,33.671,33.99,33.622,33.985,2473802,0
2017-04-26,33.691,33.956,33.671,33.828,1847437,0
2017-04-27,34.083,34.279,34.01,34.23,2145556,0
2017-04-28,33.946,34.005,33.711,33.72,2498025,0
2017-05-01,33.828,33.985,33.652,33.838,1602423,0
2017-05-02,34.093,34.269,33.926,34.269,1431342,0
2017-05-03,34.2,34.465,34.182,34.367,1702812,0
2017-05-04,34.808,35.332,34.798,35.288,2798518,0
2017-05-05,35.464,35.748,35.454,35.709,2103005,0
2017-05-08,35.415,35.445,35.268,35.366,1658279,0
2017-05-09,35.219,35.293,35.18,35.259,1283298,0
2017-05-10,35.053,35.19,34.97,35.19,1362409,0
2017-05-11,34.925,35.435,34.896,35.376,1872620,0
2017-05-12,35.31,35.64,35.31,35.61,1105987,0
2017-05-15,35.17,35.47,35.16,35.44,1561686,0
2017-05-16,35.82,35.84,35.6,35.77,892498,0
2017-05-17,35.54,35.59,35.07,35.11,1468307,0
2017-05-18,35.02,35.305,34.99,35.18,1684184,0
2017-05-19,35.37,35.595,35.36,35.5,853239,0
2017-05-22,35.81,35.88,35.66,35.73,847805,0
2017-05-23,35.49,35.6,35.28,35.33,1402524,0
2017-05-24,35.28,35.45,35.21,35.43,1024083,0
2017-05-25,35.32,35.38,35.11,35.28,1113262,0
2017-05-26,35.1,35.17,35.06,35.13,805387,0
2017-05-30,35,35.13,34.99,35.09,952565,0
2017-05-31,35.39,35.59,35.29,35.32,1370800,0
2017-06-01,36.01,36.07,35.8,36.07,2127267,0
2017-06-02,36.4,36.4,36.13,36.26,1202744,0
2017-06-05,35.84,35.91,35.78,35.83,1084388,0
2017-06-06,35.58,35.62,35.3,35.31,1329257,0
2017-06-07,35.6,35.6299,35.3,35.5,1256782,0
2017-06-08,36.04,36.06,35.715,35.82,1660013,0
2017-06-09,35.75,35.93,35.635,35.85,2165582,0
2017-06-12,35.83,35.84,35.48,35.67,1228323,0
2017-06-13,35.64,35.99,35.61,35.95,1721118,0
2017-06-14,36.22,36.35,35.88,36.08,1598686,0
2017-06-15,35.18,35.3701,35.125,35.27,1464840,0
2017-06-16,35.39,35.74,35.31,35.74,1053731,0
2017-06-19,37.98,38.21,37.69,38.11,2845145,0
2017-06-20,37.69,37.77,37.09,37.12,2143200,0
2017-06-21,36.98,37.01,36.75,36.77,2434557,0
2017-06-22,36.74,36.74,36.4,36.47,2336618,0
2017-06-23,36.54,36.88,36.5,36.86,1058793,0
2017-06-26,36.92,37,36.64,36.74,897102,0
2017-06-27,36.64,36.8,36.55,36.63,904460,0
2017-06-28,36.52,36.57,36.26,36.41,1330494,0
2017-06-29,36.04,36.04,35.5146,35.72,1004109,0
2017-06-30,35.8,35.91,35.47,35.82,1706838,0
2017-07-03,35.93,36.01,35.69,35.71,642862,0
2017-07-05,35.54,35.87,35.52,35.85,1190051,0
2017-07-06,35.37,35.58,35.31,35.47,1029825,0
2017-07-07,35.24,35.71,35.24,35.67,1856215,0
2017-07-10,35.57,35.89,35.55,35.77,1301179,0
2017-07-11,35.76,36.06,35.67,36.01,1267400,0
2017-07-12,36.26,36.36,36.08,36.24,1218934,0
2017-07-13,36.26,36.3,36.11,36.26,1460352,0
2017-07-14,36.44,36.705,36.36,36.65,964225,0
2017-07-17,36.47,36.64,36.31,36.49,1332086,0
2017-07-18,36.44,36.44,36.15,36.34,984438,0
2017-07-19,36.38,36.5,36.3,36.5,856884,0
2017-07-20,36.66,36.69,36.3,36.33,1542282,0
2017-07-21,36.09,36.23,35.87,36.08,2017548,0
2017-07-24,37.64,37.7,37.37,37.62,2218456,0
2017-07-25,38,38.09,37.89,37.98,2064452,0
2017-07-26,37.98,38.17,37.92,38.11,1070766,0
2017-07-27,38.42,38.45,37.87,38.02,1798672,0
2017-07-28,38.06,38.14,37.88,37.92,1698937,0
2017-07-31,38.07,38.24,37.96,38.17,1921286,0
2017-08-01,38.43,38.61,38.29,38.42,1015005,0
2017-08-02,38.53,38.53,38.165,38.28,872228,0
2017-08-03,38.11,38.18,37.96,38.04,627193,0
2017-08-04,38.12,38.2,37.81,38.01,756116,0
2017-08-07,38.23,38.37,38.13,38.24,753597,0
2017-08-08,38.21,38.3,37.89,37.98,770175,0
2017-08-09,37.7,37.71,37.49,37.61,777278,0
2017-08-10,37.33,37.43,37.05,37.08,1017091,0
2017-08-11,36.98,37.15,36.83,37.06,680325,0
2017-08-14,37.19,37.43,37.11,37.41,1125635,0
2017-08-15,37.11,37.34,36.98,37.24,820963,0
2017-08-16,37.69,37.89,37.69,37.82,644991,0
2017-08-17,37.63,37.75,37.35,37.37,815045,0
2017-08-18,37.22,37.28,37.09,37.12,636126,0
2017-08-21,37.18,37.2538,37.09,37.23,470321,0
2017-08-22,37.53,37.85,37.53,37.83,568967,0
2017-08-23,37.83,37.99,37.79,37.83,577926,0
2017-08-24,38,38.12,37.9,37.94,928678,0
2017-08-25,38.22,38.5,38.21,38.36,976570,0
2017-08-28,38.33,38.465,38.26,38.35,566356,0
2017-08-29,37.97,38.08,37.9,38.03,567621,0
2017-08-30,37.86,37.89,37.715,37.84,601694,0
2017-08-31,37.76,38,37.675,37.99,1082756,0
2017-09-01,38.1,38.15,37.94,38.06,960153,0
2017-09-05,38.58,38.98,38.58,38.87,1580035,0
2017-09-06,39,39.12,38.93,39.02,1647111,0
2017-09-07,39.67,40,39.58,39.86,1297331,0
2017-09-08,39.95,40.22,39.88,40.11,889549,0
2017-09-11,40.58,40.635,40.41,40.49,885611,0
2017-09-12,41.26,41.44,41.15,41.33,4516872,0
2017-09-13,41.27,41.32,40.94,41,1276463,0
2017-09-14,41.17,41.27,41.06,41.23,1274188,0
2017-09-15,41.75,41.79,41.16,41.19,2177018,0
2017-09-18,41.5,41.63,41.4,41.58,4333184,0
2017-09-19,41.85,41.87,41.59,41.69,1558316,0
2017-09-20,41.85,41.975,41.55,41.88,2423510,0
2017-09-21,41.97,42.09,41.835,41.86,1731978,0
2017-09-22,41.95,42.015,41.66,41.74,2038918,0
2017-09-25,41.6,41.64,41.24,41.43,2181937,0
2017-09-26,40.9,40.91,40.54,40.7,1733390,0
2017-09-27,40.48,40.55,40.28,40.34,999365,0
2017-09-28,40.37,40.39,40.285,40.34,619869,0
2017-09-29,41,41.225,40.99,41.2,1532095,0
2017-10-02,41.52,41.99,41.47,41.92,1644966,0
2017-10-03,42.06,42.25,41.98,42.03,2778925,0
2017-10-04,42.02,42.115,41.95,42.1,2013507,0
2017-10-05,41.49,41.58,41.06,41.3,2645740,0
2017-10-06,40.94,41.21,40.88,41.1,2258628,0
2017-10-09,41.11,41.2,41.06,41.09,1557092,0
2017-10-10,41.68,41.68,41.31,41.56,1497482,0
2017-10-11,41.09,41.21,40.98,41.19,1222196,0
2017-10-12,41.08,41.25,41.06,41.08,903230,0
2017-10-13,40.84,41.12,40.82,40.92,2317962,0
2017-10-16,40.48,40.63,40.44,40.54,1794393,0
2017-10-17,40.16,40.57,40.16,40.52,1560709,0
2017-10-18,41.05,41.22,40.94,41.15,1247120,0
2017-10-19,41.16,41.38,41.14,41.28,919485,0
2017-10-20,41.47,41.755,41.36,41.57,1198665,0
2017-10-23,42.13,42.35,41.955,41.96,3861184,0
2017-10-24,41.19,41.19,40.01,40.16,4606035,0
2017-10-25,40.83,40.83,40.14,40.51,3328312,0
2017-10-26,40.67,41.255,40.59,41.08,1192806,0
2017-10-27,40.82,40.91,40.5,40.68,1151715,0
2017-10-30,40.08,40.33,40.06,40.26,751586,0
2017-10-31,40.32,40.9,40.31,40.79,1738072,0
2017-11-01,41.17,41.35,41.0841,41.24,2143443,0
2017-11-02,41.08,41.22,40.98,41.12,633467,0
2017-11-03,41.41,41.59,41.27,41.46,662662,0
2017-11-06,41.43,41.51,41.11,41.15,1106211,0
2017-11-07,41,41.08,40.75,40.88,1252097,0
2017-11-08,40,40.3,39.82,40.22,1674791,0
2017-11-09,39.86,39.97,39.21,39.56,2393663,0
2017-11-10,39.45,39.51,39.005,39.03,3435241,0
