Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.857,20.925,20.353,20.644,591592,0
2005-02-28,20.663,20.663,20.12,20.372,603137,0
2005-03-01,20.469,20.653,20.372,20.488,486963,0
2005-03-02,20.488,20.527,19.78,20.372,670038,0
2005-03-03,20.362,20.469,20.226,20.372,476242,0
2005-03-04,20.517,21.245,20.391,21.003,367696,0
2005-03-07,21.022,21.701,21.012,21.614,693334,0
2005-03-08,21.594,21.73,21.585,21.633,1635819,0
2005-03-09,21.633,21.74,21.507,21.73,933929,0
2005-03-10,21.662,21.973,21.643,21.934,898676,0
2005-03-11,21.73,21.953,21.604,21.682,654266,0
2005-03-14,21.73,21.924,21.691,21.827,431195,0
2005-03-15,21.827,21.895,21.575,21.575,615301,0
2005-03-16,21.585,21.769,21.458,21.575,800128,0
2005-03-17,21.585,21.585,20.915,21.032,214412,0
2005-03-18,20.809,20.935,20.459,20.517,847443,0
2005-03-21,20.517,21.003,20.362,20.896,365840,0
2005-03-22,20.857,21.226,20.644,20.906,770852,0
2005-03-23,20.469,20.517,20.207,20.421,379035,0
2005-03-24,20.421,20.517,20.052,20.517,510569,0
2005-03-28,20.275,20.673,20.226,20.479,295950,0
2005-03-29,20.421,20.741,20.372,20.527,390580,0
2005-03-30,20.517,21.206,20.517,21.032,449235,0
2005-03-31,21.07,21.303,20.935,21.216,452327,0
2005-04-01,21.07,21.119,20.906,21.051,354296,0
2005-04-04,20.906,21.138,20.857,21.022,256161,0
2005-04-05,21.022,21.342,21.003,21.167,613342,0
2005-04-06,21.216,21.381,21.109,21.342,513558,0
2005-04-07,21.342,21.526,21.255,21.342,209877,0
2005-04-08,21.245,21.488,21.245,21.439,62675,0
2005-04-11,21.362,21.614,21.294,21.536,130503,0
2005-04-12,21.536,21.691,21.391,21.682,128028,0
2005-04-13,21.73,21.817,21.439,21.536,344914,0
2005-04-14,21.197,21.827,21.197,21.449,290900,0
2005-04-15,21.352,21.526,20.857,21.003,800231,0
2005-04-18,20.906,20.906,20.576,20.712,731166,0
2005-04-19,20.857,20.944,20.634,20.925,869090,0
2005-04-20,20.973,21.08,20.77,20.964,155552,0
2005-04-21,20.964,21.439,20.915,21.381,550256,0
2005-04-22,21.381,21.458,21.148,21.245,299456,0
2005-04-25,21.1,21.332,21.1,21.187,48036,0
2005-04-26,21.148,21.74,21.148,21.682,206063,0
2005-04-27,21.711,21.847,21.662,21.837,144832,0
2005-04-28,21.73,21.827,21.575,21.633,398209,0
2005-04-29,21.711,21.73,21.575,21.682,853113,0
2005-05-02,21.73,22.07,21.672,22.07,547884,0
2005-05-03,21.992,22.07,21.73,21.759,175859,0
2005-05-04,21.73,21.973,21.73,21.973,296981,0
2005-05-05,21.924,22.351,21.924,22.312,281519,0
2005-05-06,22.215,22.691,22.215,22.603,191321,0
2005-05-09,22.506,23.864,22.506,23.379,236060,0
2005-05-10,23.234,23.243,22.923,23.137,305537,0
2005-05-11,23.137,24.912,23.04,24.311,1365021,0
2005-05-12,24.233,24.301,23.059,24.252,947227,0
2005-05-13,24.155,24.155,22.991,23.273,828476,0
2005-05-16,23.176,23.389,23.137,23.234,348626,0
2005-05-17,22.991,23.457,22.943,23.282,442740,0
2005-05-18,23.185,23.525,23.127,23.467,608188,0
2005-05-19,23.37,23.379,23.205,23.263,242863,0
2005-05-20,23.205,24.039,23.166,24.039,283580,0
2005-05-23,23.961,24.126,23.564,23.787,123183,0
2005-05-24,23.767,23.767,23.428,23.729,160706,0
2005-05-25,23.632,23.67,23.127,23.137,269046,0
2005-05-26,23.069,23.36,23.04,23.273,789407,0
2005-05-27,23.253,23.302,23.088,23.234,104217,0
2005-05-31,23.04,23.35,23.04,23.273,283375,0
2005-06-01,23.214,23.282,22.991,23.088,76178,0
2005-06-02,23.059,23.088,22.952,23.049,276571,0
2005-06-03,23.04,23.127,22.962,23.001,370479,0
2005-06-06,22.943,24.058,22.894,23.573,624166,0
2005-06-07,23.632,23.816,23.418,23.418,204825,0
2005-06-08,23.418,24.291,23.418,23.593,187302,0
2005-06-09,23.564,24,23.447,23.923,74116,0
2005-06-10,23.932,24.359,23.796,24.204,78858,0
2005-06-13,24.252,24.349,24.175,24.272,338008,0
2005-06-14,24.281,25.174,24.204,25.174,265232,0
2005-06-15,25.174,25.184,24.931,25.096,440575,0
2005-06-16,25.106,25.174,24.524,24.844,189363,0
2005-06-17,24.883,25.058,24.834,24.99,473768,0
2005-06-20,24.902,24.99,24.64,24.941,149676,0
2005-06-21,25.009,25.174,24.611,24.737,324711,0
2005-06-22,24.66,24.689,24.252,24.301,232760,0
2005-06-23,24.262,24.718,24.058,24.398,480262,0
2005-06-24,24.301,25.067,24.204,24.291,1878373,0
2005-06-27,24.194,24.388,24.097,24.349,808994,0
2005-06-28,24.349,24.815,24.262,24.805,349141,0
2005-06-29,24.689,24.931,24.679,24.931,311103,0
2005-06-30,24.854,25.048,24.854,24.951,505209,0
2005-07-01,25.048,25.213,24.883,25.164,280797,0
2005-07-05,25.125,25.32,25.077,25.174,491911,0
2005-07-06,25.058,25.252,24.98,25.106,491808,0
2005-07-07,25.106,25.164,24.834,25.009,993614,0
2005-07-08,24.98,25.834,24.97,25.727,1791166,0
2005-07-11,25.814,26.193,25.766,25.989,353677,0
2005-07-12,25.94,26.047,25.611,25.746,728795,0
2005-07-13,25.766,25.94,25.611,25.698,651277,0
2005-07-14,25.882,25.901,25.64,25.678,809921,0
2005-07-15,25.552,25.659,25.475,25.514,382231,0
2005-07-18,25.436,25.562,25.106,25.213,558296,0
2005-07-19,25.155,25.436,24.99,25.213,649936,0
2005-07-20,25.213,25.252,25.077,25.213,490880,0
2005-07-21,25.213,25.222,24.844,25.135,685912,0
2005-07-22,25.222,26.008,25.222,25.707,938362,0
2005-07-25,26.144,27.017,26.096,26.775,1441818,0
2005-07-26,26.678,27.366,26.678,26.804,1676847,0
2005-07-27,26.842,27.26,26.842,27.24,560358,0
2005-07-28,27.26,27.725,27.25,27.648,944444,0
2005-07-29,27.648,27.716,27.298,27.444,432639,0
2005-08-01,27.337,27.667,27.337,27.357,508920,0
2005-08-02,27.386,27.551,27.318,27.444,440782,0
2005-08-03,27.357,27.434,27.066,27.075,533247,0
2005-08-04,26.969,27.163,26.493,26.901,451400,0
2005-08-05,26.92,26.92,26.387,26.581,508817,0
2005-08-08,26.464,26.707,26.193,26.309,586643,0
2005-08-09,26.484,26.581,26.183,26.241,278117,0
2005-08-10,26.29,26.445,25.882,26.028,326153,0
2005-08-11,25.921,26.047,25.756,25.882,443875,0
2005-08-12,26.92,28.86,26.872,28.375,1776734,0
2005-08-15,28.404,28.715,28.162,28.433,1366876,0
2005-08-16,28.23,28.569,27.657,27.803,821157,0
2005-08-17,29.103,29.695,27.58,27.648,287704,0
2005-08-18,27.822,27.822,27.483,27.502,309867,0
2005-08-19,27.551,28.084,27.551,28.075,369036,0
2005-08-22,28.133,28.754,27.968,28.618,889913,0
2005-08-23,28.773,29.113,28.637,28.948,509228,0
2005-08-24,29.006,29.404,28.957,29.278,858061,0
2005-08-25,29.278,29.636,29.093,29.2,262346,0
2005-08-26,29.2,29.21,28.715,28.724,192043,0
2005-08-29,28.647,29.103,28.492,28.948,257810,0
2005-08-30,28.851,29.297,28.763,29.083,287807,0
2005-08-31,29.083,29.394,28.957,29.336,371304,0
2005-09-01,29.394,29.83,29.316,29.598,263583,0
2005-09-02,29.646,29.685,29.307,29.365,124833,0
2005-09-06,29.462,30.199,29.18,29.588,511703,0
2005-09-07,29.588,29.588,29.122,29.142,176478,0
2005-09-08,28.899,29.307,28.637,29.103,205547,0
2005-09-09,29.161,29.336,28.889,29.268,179570,0
2005-09-12,29.433,29.714,29.355,29.52,225751,0
2005-09-13,29.423,29.501,29.278,29.365,292239,0
2005-09-14,29.442,29.442,28.977,29.103,484180,0
2005-09-15,29.18,29.18,28.822,28.87,146068,0
2005-09-16,28.763,28.87,28.375,28.395,415320,0
2005-09-19,28.424,28.443,27.89,27.939,499951,0
2005-09-20,27.861,28.065,27.337,27.376,523145,0
2005-09-21,27.26,27.26,26.348,26.823,1191121,0
2005-09-22,26.852,27.434,26.571,27.153,355945,0
2005-09-23,27.163,27.454,26.775,27.163,616435,0
2005-09-26,27.357,27.405,26.94,27.24,635196,0
2005-09-27,27.337,27.337,26.881,27.007,215030,0
2005-09-28,27.075,27.163,26.299,26.765,696942,0
2005-09-29,26.823,26.833,26.484,26.726,980213,0
2005-09-30,26.794,26.872,26.357,26.639,638289,0
2005-10-03,26.668,26.852,26.018,26.474,1458209,0
2005-10-04,26.474,26.619,26.057,26.105,406146,0
2005-10-05,26.105,26.231,25.63,25.63,362439,0
2005-10-06,25.678,25.901,25.504,25.611,396456,0
2005-10-07,25.688,25.892,25.62,25.62,240182,0
2005-10-10,25.514,25.64,25.125,25.465,543555,0
2005-10-11,25.465,25.659,25.087,25.135,226988,0
2005-10-12,24.931,25.29,24.67,25.145,434391,0
2005-10-13,24.902,25.3,24.902,25.203,270901,0
2005-10-14,25.222,26.134,25.222,25.931,279767,0
2005-10-17,26.047,26.406,25.901,26.406,313578,0
2005-10-18,26.338,26.445,26.008,26.047,418000,0
2005-10-19,26.144,26.27,25.543,26.193,261005,0
2005-10-20,26.193,26.193,25.416,25.543,228122,0
2005-10-21,25.552,26.193,25.552,25.882,139059,0
2005-10-24,26.096,26.561,26.047,26.503,203485,0
2005-10-25,26.532,26.532,25.843,26.328,167922,0
2005-10-26,26.29,26.542,26.066,26.173,334606,0
2005-10-27,26.173,26.26,25.416,25.659,155242,0
2005-10-28,25.805,26.959,25.805,26.862,365840,0
2005-10-31,27.104,27.434,26.775,27.289,500261,0
2005-11-01,27.289,27.298,26.813,26.881,458821,0
2005-11-02,26.92,27.502,26.775,27.308,252759,0
2005-11-03,27.26,27.473,27.104,27.124,332133,0
2005-11-04,27.182,27.396,26.901,27.269,140502,0
2005-11-07,27.463,27.589,26.881,27.308,222246,0
2005-11-08,27.211,27.298,26.775,26.842,244203,0
2005-11-09,26.901,27.046,26.687,26.784,271932,0
2005-11-10,26.92,26.969,25.999,25.999,521805,0
2005-11-11,27.405,28.967,27.357,28.763,1444704,0
2005-11-14,28.511,29.53,28.463,29.394,671790,0
2005-11-15,29.103,29.501,28.88,29.297,188023,0
2005-11-16,29.2,29.239,28.676,28.957,206063,0
2005-11-17,29.025,29.151,28.628,28.938,440679,0
2005-11-18,29.132,29.132,28.56,28.637,157201,0
2005-11-21,28.618,28.948,28.395,28.715,240595,0
2005-11-22,28.618,29.093,28.472,29.093,339039,0
2005-11-23,29.103,29.103,28.86,28.938,282241,0
2005-11-25,28.86,28.957,28.657,28.88,25771,0
2005-11-28,28.783,28.812,28.123,28.123,187920,0
2005-11-29,27.502,27.968,27.502,27.881,234822,0
2005-11-30,27.638,28.191,27.638,27.997,253068,0
2005-12-01,27.997,29.035,27.997,28.443,292755,0
2005-12-02,28.337,28.337,27.978,28.21,223896,0
2005-12-05,28.036,28.327,27.735,28.007,423464,0
2005-12-06,28.307,28.579,27.89,27.958,302960,0
2005-12-07,28.016,28.724,28.016,28.433,182662,0
2005-12-08,28.618,28.792,28.104,28.259,175653,0
2005-12-09,28.501,28.676,28.152,28.278,283168,0
2005-12-12,28.375,28.54,28.075,28.152,510466,0
2005-12-13,28.152,28.23,27.851,27.89,216680,0
2005-12-14,27.842,28.278,27.842,27.89,253790,0
2005-12-15,27.89,27.89,27.522,27.638,370788,0
2005-12-16,27.648,27.648,27.376,27.648,759823,0
2005-12-19,27.57,27.57,27.066,27.221,468202,0
2005-12-20,27.231,27.231,27.056,27.095,487891,0
2005-12-21,27.163,27.531,27.066,27.376,458305,0
2005-12-22,27.502,27.551,27.279,27.434,171736,0
2005-12-23,27.434,27.454,27.163,27.26,161943,0
2005-12-27,27.26,27.551,27.066,27.163,301826,0
2005-12-28,27.221,27.328,27.163,27.269,215649,0
2005-12-29,27.26,27.454,27.163,27.182,159572,0
2005-12-30,27.182,27.308,27.056,27.182,194929,0
2006-01-03,27.172,28.249,27.172,27.783,622619,0
2006-01-04,27.725,27.929,27.483,27.783,300177,0
2006-01-05,27.725,28.104,27.687,27.89,253068,0
2006-01-06,28.016,28.414,27.861,28.21,254821,0
2006-01-09,28.181,28.317,27.939,28.142,439338,0
2006-01-10,28.036,28.307,27.948,28.259,272036,0
2006-01-11,28.259,28.269,28.045,28.133,244512,0
2006-01-12,28.133,28.142,27.648,27.783,149058,0
2006-01-13,27.793,27.987,27.551,27.599,167922,0
2006-01-17,27.357,27.357,26.852,27.114,1047011,0
2006-01-18,26.969,27.463,26.969,27.434,410785,0
2006-01-19,27.434,28.23,27.24,28.133,779202,0
2006-01-20,28.181,28.181,27.648,27.89,469026,0
2006-01-23,27.861,28.045,27.425,27.531,248533,0
2006-01-24,27.551,27.745,27.415,27.648,214000,0
2006-01-25,27.609,27.745,27.551,27.667,148645,0
2006-01-26,27.745,27.89,27.609,27.764,248841,0
2006-01-27,27.754,28.23,27.696,28.172,251006,0
2006-01-30,28.075,28.113,27.541,27.657,242141,0
2006-01-31,27.502,28.113,27.153,27.948,282034,0
2006-02-01,27.861,28.22,27.706,27.851,193486,0
2006-02-02,27.871,27.89,27.357,27.541,296878,0
2006-02-03,27.415,27.522,27.192,27.318,227297,0
2006-02-06,27.201,27.357,26.91,26.988,238946,0
2006-02-07,26.92,27.357,26.716,26.736,348213,0
2006-02-08,26.648,26.988,26.629,26.852,236781,0
2006-02-09,26.862,27.037,26.794,26.881,202145,0
2006-02-10,26.872,27.066,26.707,26.988,371510,0
2006-02-13,26.91,27.017,26.842,26.949,296775,0
2006-02-14,26.978,27.454,26.823,27.172,509744,0
2006-02-15,27.221,27.396,26.949,27.25,376973,0
2006-02-16,27.211,27.308,26.94,26.94,169674,0
2006-02-17,27.046,27.24,26.784,27.211,345327,0
2006-02-21,27.182,27.415,27.163,27.376,250697,0
2006-02-22,27.473,28.133,27.434,27.997,121947,0
2006-02-23,27.861,28.337,27.667,28.094,201321,0
2006-02-24,28.026,28.162,27.687,28.055,98341,0
2006-02-27,27.987,28.356,27.978,28.133,202867,0
2006-02-28,27.987,28.045,27.599,27.735,151944,0
2006-03-01,27.706,27.939,27.201,27.871,274200,0
2006-03-02,25.707,25.717,22.991,25.222,4968999,0
2006-03-03,25.077,25.232,24.631,25.028,1012272,0
2006-03-06,24.912,25.213,24.786,25.193,484591,0
2006-03-07,25.222,25.659,25.174,25.484,836516,0
2006-03-08,25.368,25.882,25.349,25.649,565306,0
2006-03-09,25.659,25.746,25.378,25.465,309351,0
2006-03-10,25.465,26.163,25.416,26.047,243378,0
2006-03-13,26.047,26.445,25.698,25.746,384601,0
2006-03-14,25.746,26.241,25.746,26.193,496653,0
2006-03-15,26.173,26.522,26.096,26.464,256058,0
2006-03-16,26.416,26.639,26.222,26.493,294404,0
2006-03-17,26.59,26.842,26.435,26.784,555307,0
2006-03-20,26.542,26.648,26.387,26.493,227915,0
2006-03-21,26.484,26.629,26.057,26.115,214721,0
2006-03-22,26.134,26.61,26.037,26.561,273685,0
2006-03-23,26.076,26.561,25.64,26.26,227091,0
2006-03-24,26.183,26.241,25.872,26.037,144522,0
2006-03-27,25.931,25.979,25.63,25.96,258222,0
2006-03-28,25.805,26.222,25.543,25.785,223071,0
2006-03-29,25.3,26.542,25.3,26.222,425835,0
2006-03-30,26.241,26.241,25.222,25.504,2152780,0
2006-03-31,25.436,25.999,25.416,25.901,202867,0
2006-04-03,25.843,26.29,25.756,26.096,212865,0
2006-04-04,26.047,26.29,25.979,26.105,162870,0
2006-04-05,26.193,26.435,25.843,26.29,234822,0
2006-04-06,26.066,26.163,25.669,26.086,203176,0
2006-04-07,26.193,26.338,25.669,25.901,283168,0
2006-04-10,26.096,26.571,26.037,26.425,296672,0
2006-04-11,26.425,26.425,25.611,25.872,159469,0
2006-04-12,25.805,26.037,25.707,25.94,82363,0
2006-04-13,25.94,26.328,25.727,26.134,144316,0
2006-04-17,26.047,26.105,25.707,26.096,300280,0
2006-04-18,26.193,26.998,26.193,26.998,421711,0
2006-04-19,26.92,27.066,26.775,26.852,224927,0
2006-04-20,26.726,26.901,26.551,26.765,257913,0
2006-04-21,27.066,27.066,26.406,26.658,346461,0
2006-04-24,26.571,26.571,26.057,26.328,294301,0
2006-04-25,26.28,26.29,25.872,26.183,224824,0
2006-04-26,26.154,26.639,26.076,26.338,193899,0
2006-04-27,26.105,26.823,26.066,26.61,291931,0
2006-04-28,26.464,27.114,26.29,27.046,386560,0
2006-05-01,27.046,27.153,26.076,26.251,393260,0
2006-05-02,26.338,26.425,26.086,26.338,336668,0
2006-05-03,26.212,26.406,25.979,26.202,387282,0
2006-05-04,26.193,26.27,25.446,25.611,353162,0
2006-05-05,25.805,26.144,25.737,25.805,199569,0
2006-05-08,25.805,26.134,25.756,25.931,95558,0
2006-05-09,25.882,26.125,25.766,25.931,94836,0
2006-05-10,25.737,25.843,25.446,25.756,186992,0
2006-05-11,25.688,25.901,25.484,25.601,587159,0
2006-05-12,25.562,25.843,25.252,25.591,249254,0
2006-05-15,25.562,25.746,25.184,25.465,397590,0
2006-05-16,25.436,25.601,25.028,25.465,411610,0
2006-05-17,25.368,25.484,25.067,25.358,313372,0
2006-05-18,25.349,25.523,25.125,25.184,333782,0
2006-05-19,25.184,25.63,25.077,25.504,387384,0
2006-05-22,25.407,25.465,24.689,25.329,396044,0
2006-05-23,25.416,25.581,24.99,25.028,268221,0
2006-05-24,24.931,25.222,24.689,25.116,409033,0
2006-05-25,25.31,25.581,25.009,25.3,201733,0
2006-05-26,25.232,25.261,24.796,25.184,220906,0
2006-05-30,25.028,25.038,24.553,24.786,315433,0
2006-05-31,24.883,25.077,24.64,24.796,279251,0
2006-06-01,24.825,25.96,24.786,25.824,393054,0
2006-06-02,26.047,26.096,25.164,25.29,196991,0
2006-06-05,25.184,25.271,24.66,24.747,426660,0
2006-06-06,24.893,24.97,24.281,24.931,352337,0
2006-06-07,25.048,26.096,25.048,25.707,503353,0
2006-06-08,25.552,25.688,24.543,25.446,495519,0
2006-06-09,25.475,25.514,25.038,25.281,376458,0
2006-06-12,25.222,25.281,24.893,25.009,322031,0
2006-06-13,24.873,25.31,24.611,24.718,319453,0
2006-06-14,24.737,25.232,24.699,25.213,345430,0
2006-06-15,25.271,26.008,25.145,25.843,344503,0
2006-06-16,25.853,25.999,25.281,25.407,804149,0
2006-06-19,25.552,25.552,25.271,25.349,210495,0
2006-06-20,25.368,25.931,25.358,25.678,232864,0
2006-06-21,25.63,26.115,25.562,25.95,155758,0
2006-06-22,25.805,26.27,25.707,26.222,198538,0
2006-06-23,26.144,26.619,25.901,26.28,169984,0
2006-06-26,26.377,26.842,26.377,26.755,138234,0
2006-06-27,26.658,26.852,25.775,25.989,668492,0
2006-06-28,26.154,26.464,25.581,25.775,180189,0
2006-06-29,25.853,26.755,25.853,26.396,314917,0
2006-06-30,26.542,26.92,26.086,26.716,246161,0
2006-07-03,26.678,26.678,26.008,26.125,118958,0
2006-07-05,25.901,26.29,25.746,26.183,275127,0
2006-07-06,26.193,26.435,26.183,26.26,259974,0
2006-07-07,26.096,26.29,25.979,26.086,210495,0
2006-07-10,26.066,26.357,25.969,26.057,142975,0
2006-07-11,25.95,26.532,25.863,26.513,112463,0
2006-07-12,26.416,26.455,25.95,26.037,310692,0
2006-07-13,25.95,26.018,25.31,25.416,210289,0
2006-07-14,25.31,25.455,24.98,25.281,195239,0
2006-07-17,25.213,25.455,24.98,25.261,113598,0
2006-07-18,25.349,25.514,24.873,25.436,149058,0
2006-07-19,25.533,26.29,25.533,26.086,285539,0
2006-07-20,26.144,26.27,25.436,25.475,278117,0
2006-07-21,25.475,25.475,25.019,25.125,402023,0
2006-07-24,25.125,25.222,24.815,25.155,360480,0
2006-07-25,25.135,25.504,24.854,25.058,397281,0
2006-07-26,24.931,25.077,24.64,24.902,403775,0
2006-07-27,24.98,25.038,24.388,24.505,675295,0
2006-07-28,24.592,24.689,24.233,24.252,576954,0
2006-07-31,24.107,24.398,24.049,24.262,427174,0
2006-08-01,24.107,24.146,23.767,23.99,750957,0
2006-08-02,24.087,24.398,23.971,24.175,487891,0
2006-08-03,24.01,24.34,23.729,24.311,576129,0
2006-08-04,24.543,24.961,24.058,24.281,268633,0
2006-08-07,24.204,24.747,24.175,24.543,303167,0
2006-08-08,24.64,24.708,24.068,24.194,258841,0
2006-08-09,24.33,24.446,23.496,23.719,560667,0
2006-08-10,23.583,23.777,23.379,23.729,330587,0
2006-08-11,23.661,23.67,23.408,23.467,398209,0
2006-08-14,23.428,23.767,23.273,23.292,313475,0
2006-08-15,23.534,23.661,23.438,23.544,486345,0
2006-08-16,23.738,24.349,23.641,24.204,856514,0
2006-08-17,24.155,24.495,24.087,24.33,171014,0
2006-08-18,24.388,24.602,24.117,24.272,270386,0
2006-08-21,24.184,24.214,23.893,24.136,131739,0
2006-08-22,24.146,24.204,23.855,24.058,124730,0
2006-08-23,24.204,24.398,23.738,23.99,168025,0
2006-08-24,23.99,24.01,23.602,23.99,136584,0
2006-08-25,23.884,24.039,23.612,23.67,143698,0
2006-08-28,23.583,23.845,23.505,23.661,82260,0
2006-08-29,23.719,23.874,23.486,23.845,183178,0
2006-08-30,23.816,24.408,23.816,24.291,177199,0
2006-08-31,24.379,24.689,24.301,24.359,98341,0
2006-09-01,24.456,24.534,24.252,24.252,60097,0
2006-09-05,24.291,24.475,24.107,24.281,130812,0
2006-09-06,24.087,24.272,23.932,24.155,204619,0
2006-09-07,24.117,24.349,24.068,24.165,150295,0
2006-09-08,24.155,24.33,24.107,24.33,165035,0
2006-09-11,24.252,24.873,24.184,24.776,216061,0
2006-09-12,24.737,25.339,24.699,25.222,117102,0
2006-09-13,25.135,25.533,24.834,25.523,201939,0
2006-09-14,25.426,25.514,25.281,25.484,143903,0
2006-09-15,25.678,25.979,25.387,25.921,583449,0
2006-09-18,25.746,25.95,25.649,25.805,159469,0
2006-09-19,25.882,26.096,25.756,25.989,251831,0
2006-09-20,26.096,26.687,26.096,26.687,238327,0
2006-09-21,26.678,26.775,25.853,26.202,178436,0
2006-09-22,26.144,26.154,25.659,26.144,154934,0
2006-09-25,26.115,26.387,25.882,26.29,137306,0
2006-09-26,26.29,26.726,26.202,26.697,209464,0
2006-09-27,26.6,27.153,26.474,26.804,540669,0
2006-09-28,26.901,27.066,26.746,26.872,124318,0
2006-09-29,26.891,27.037,26.581,26.581,152768,0
2006-10-02,26.551,26.648,26.27,26.396,214927,0
2006-10-03,26.367,26.484,26.251,26.29,204825,0
2006-10-04,26.241,26.493,26.163,26.416,236781,0
2006-10-05,26.377,26.794,26.377,26.581,225545,0
2006-10-06,26.435,26.678,26.367,26.425,155655,0
2006-10-09,26.377,26.93,26.231,26.92,111639,0
2006-10-10,26.872,26.891,26.396,26.406,307805,0
2006-10-11,26.338,26.435,26.096,26.26,217607,0
2006-10-12,26.367,26.581,26.27,26.435,208640,0
2006-10-13,26.532,26.794,26.532,26.619,180395,0
2006-10-16,26.551,26.823,26.532,26.629,150603,0
2006-10-17,26.387,26.387,25.95,26.134,263067,0
2006-10-18,26.193,26.542,26.066,26.193,224617,0
2006-10-19,26.193,26.387,26.028,26.144,201115,0
2006-10-20,26.163,26.251,25.872,26.251,118854,0
2006-10-23,26.037,26.251,25.872,26.193,149882,0
2006-10-24,26.115,26.503,25.872,26.406,128648,0
2006-10-25,26.435,26.852,26.328,26.784,154006,0
2006-10-26,26.881,27.037,26.658,26.998,109371,0
2006-10-27,26.872,27.037,26.387,26.687,132358,0
2006-10-30,26.212,27.007,26.183,26.91,207505,0
2006-10-31,27.017,27.143,26.629,26.775,132565,0
2006-11-01,26.775,26.91,26.61,26.775,235853,0
2006-11-02,26.581,26.91,26.416,26.794,167819,0
2006-11-03,26.891,27.085,26.367,26.668,100505,0
2006-11-06,26.755,27.046,26.678,26.92,193074,0
2006-11-07,26.881,27.26,26.881,27.017,161943,0
2006-11-08,26.842,27.57,26.775,27.502,244924,0
2006-11-09,27.531,27.861,27.26,27.638,494901,0
2006-11-10,27.58,28.007,27.551,27.822,138543,0
2006-11-13,27.725,28.045,27.628,27.861,163386,0
2006-11-14,27.9,28.181,27.648,28.133,146378,0
2006-11-15,28.142,28.278,27.997,28.259,132462,0
2006-11-16,28.327,28.327,27.997,28.113,105350,0
2006-11-17,28.113,28.21,27.939,28.075,90300,0
2006-11-20,27.978,28.133,27.696,27.987,129266,0
2006-11-21,27.987,27.987,27.687,27.881,103804,0
2006-11-22,27.89,27.89,27.754,27.89,71952,0
2006-11-24,27.696,28.007,27.696,27.948,45460,0
2006-11-27,27.783,27.783,27.104,27.134,222968,0
2006-11-28,27.114,27.483,26.959,27.328,117514,0
2006-11-29,27.454,27.793,27.376,27.667,198331,0
2006-11-30,27.648,27.919,27.454,27.919,231215,0
2006-12-01,27.803,27.803,27.182,27.541,199980,0
2006-12-04,27.541,27.939,27.492,27.725,210495,0
2006-12-05,27.764,27.939,27.512,27.851,181838,0
2006-12-06,27.754,27.754,27.454,27.463,158335,0
2006-12-07,27.463,27.774,27.221,27.648,293373,0
2006-12-08,27.619,27.706,27.347,27.512,202145,0
2006-12-11,27.425,27.512,27.26,27.444,185858,0
2006-12-12,27.473,27.483,27.066,27.318,229874,0
2006-12-13,27.483,27.589,27.376,27.541,331720,0
2006-12-14,27.551,27.609,27.279,27.512,447070,0
2006-12-15,27.502,27.939,27.463,27.745,542112,0
2006-12-18,27.696,28.133,27.599,27.842,709828,0
2006-12-19,27.696,27.987,27.454,27.861,292239,0
2006-12-20,27.871,28.249,27.793,28.007,213485,0
2006-12-21,28.007,28.356,27.987,28.133,341926,0
2006-12-22,28.084,28.21,27.842,28.016,94527,0
2006-12-26,27.939,28.375,27.871,28.181,175137,0
2006-12-27,28.181,28.472,28.133,28.142,156376,0
2006-12-28,28.152,28.249,28.036,28.133,235029,0
2006-12-29,28.065,28.259,27.948,28.007,168643,0
2007-01-03,28.152,28.899,28.113,28.337,235750,0
2007-01-04,28.249,28.443,28.055,28.21,218845,0
2007-01-05,28.084,28.104,27.638,27.638,220390,0
2007-01-08,27.609,27.716,27.405,27.589,270386,0
2007-01-09,27.599,27.745,27.502,27.551,524794,0
2007-01-10,27.405,27.696,27.308,27.531,288117,0
2007-01-11,27.589,28.181,27.589,28.055,311310,0
2007-01-12,27.987,28.307,27.929,28.016,342853,0
2007-01-16,28.084,28.278,27.589,27.687,277292,0
2007-01-17,27.57,27.842,27.541,27.619,483562,0
2007-01-18,27.589,27.881,27.551,27.793,205135,0
2007-01-19,27.822,28.201,27.619,28.016,114937,0
2007-01-22,27.987,28.113,27.667,28.045,139059,0
2007-01-23,27.948,28.404,27.832,28.104,164520,0
2007-01-24,28.104,28.472,28.104,28.21,463563,0
2007-01-25,28.181,28.307,27.512,27.551,356253,0
2007-01-26,27.502,27.91,27.425,27.754,312547,0
2007-01-29,27.754,28.375,27.725,28.094,298528,0
2007-01-30,28.133,28.375,28.104,28.23,359038,0
2007-01-31,28.23,28.463,28.065,28.385,270592,0
2007-02-01,28.472,28.851,28.433,28.744,293373,0
2007-02-02,28.851,29.617,28.802,29.219,283272,0
2007-02-05,29.229,29.326,28.88,29.006,333575,0
2007-02-06,29.054,29.345,29.006,29.316,240080,0
2007-02-07,29.278,29.374,29.083,29.248,361718,0
2007-02-08,29.248,29.307,29.035,29.19,178539,0
2007-02-09,29.122,29.142,28.56,28.618,161839,0
2007-02-12,28.618,28.676,28.404,28.443,149911,0
2007-02-13,28.453,28.792,28.453,28.792,166891,0
2007-02-14,28.822,29.268,28.754,28.812,191571,0
2007-02-15,28.783,29.093,28.569,28.87,271313,0
2007-02-16,28.87,28.87,28.56,28.822,163798,0
2007-02-20,28.686,28.938,28.628,28.928,411197,0
2007-02-21,28.88,29.481,28.637,29.103,346564,0
2007-02-22,29.093,29.345,28.851,29.19,324401,0
2007-02-23,29.132,29.132,28.453,28.53,235132,0
2007-02-26,28.569,28.695,28.346,28.443,359573,0
2007-02-27,28.443,28.443,27.405,27.667,357491,0
2007-02-28,27.648,27.881,27.366,27.444,584479,0
2007-03-01,26.959,27.454,26.678,27.318,973953,0
2007-03-02,27.24,27.657,27.104,27.114,476861,0
2007-03-05,26.872,27.415,26.619,27.007,803529,0
2007-03-06,27.298,27.997,27.26,27.987,379551,0
2007-03-07,27.939,27.939,27.531,27.541,365840,0
2007-03-08,27.706,27.958,27.522,27.56,193796,0
2007-03-09,27.716,27.9,27.473,27.657,122565,0
2007-03-12,27.619,27.842,27.483,27.531,219463,0
2007-03-13,27.318,27.357,26.639,26.726,348523,0
2007-03-14,26.61,27.104,26.435,26.978,336050,0
2007-03-15,29.976,30.558,29.161,30.17,14216241,0
2007-03-16,30.17,30.209,29.704,29.83,3867355,0
2007-03-19,29.879,29.927,29.578,29.724,1203697,0
2007-03-20,29.685,29.801,29.559,29.685,1320799,0
2007-03-21,29.636,29.685,29.452,29.665,2685924,0
2007-03-22,29.685,29.695,29.539,29.627,672306,0
2007-03-23,29.617,29.782,29.588,29.588,770080,0
2007-03-26,29.588,29.675,29.559,29.636,714878,0
2007-03-27,29.607,29.656,29.51,29.568,1645612,0
2007-03-28,29.53,29.646,29.122,29.588,2386571,0
2007-03-29,29.588,29.646,29.578,29.607,969525,0
2007-03-30,29.636,29.656,29.598,29.646,927440,0
2007-04-02,29.646,29.685,29.636,29.636,1249259,0
2007-04-03,29.646,29.889,29.646,29.782,650452,0
2007-04-04,29.801,29.801,29.675,29.724,376112,0
2007-04-05,29.733,29.889,29.607,29.675,493457,0
2007-04-09,29.685,29.782,29.491,29.52,1496142,0
2007-04-10,29.607,29.763,29.52,29.578,704638,0
2007-04-11,29.656,29.675,29.471,29.491,865380,0
2007-04-12,29.607,29.607,29.452,29.491,1358733,0
2007-04-13,29.53,29.539,29.336,29.394,2939301,0
2007-04-16,29.481,29.491,29.239,29.365,3803959,0
2007-04-17,29.365,29.52,29.326,29.491,627774,0
2007-04-18,29.394,29.53,29.394,29.491,493973,0
2007-04-19,29.423,29.51,29.384,29.491,239152,0
2007-04-20,29.568,29.578,29.394,29.578,878471,0
2007-04-23,29.627,29.627,29.491,29.559,198846,0
2007-04-24,29.559,29.588,29.52,29.578,168540,0
2007-04-25,29.675,29.675,29.539,29.588,791882,0
2007-04-26,29.578,29.695,29.51,29.646,1181225,0
2007-04-27,29.588,29.763,29.588,29.724,224824,0
2007-04-30,29.704,29.704,29.559,29.588,714054,0
2007-05-01,29.598,29.83,29.598,29.83,561182,0
2007-05-02,29.821,29.937,29.733,29.859,311207,0
2007-05-03,29.869,29.869,29.782,29.821,499333,0
2007-05-04,29.85,29.879,29.753,29.879,1273587,0
2007-05-07,29.84,29.908,29.821,29.908,182044,0
2007-05-08,29.879,29.947,29.782,29.859,374809,0
2007-05-09,29.84,29.957,29.84,29.898,214824,0
2007-05-10,29.792,29.966,29.792,29.85,245543,0
2007-05-11,30.024,30.024,29.879,29.927,91228,0
2007-05-14,29.927,29.966,29.792,29.879,238327,0
2007-05-15,29.898,29.947,29.859,29.898,231627,0
2007-05-16,29.918,29.976,29.898,29.957,274097,0
2007-05-17,29.908,29.976,29.879,29.918,164108,0
2007-05-18,29.957,29.976,29.879,29.918,170190,0
2007-05-21,29.879,29.976,29.879,29.966,132977,0
2007-05-22,29.966,30.015,29.811,29.908,426866,0
2007-05-23,30.073,30.073,29.821,29.84,180085,0
2007-05-24,29.859,29.908,29.801,29.869,438514,0
2007-05-25,29.879,29.908,29.859,29.879,182044,0
2007-05-29,29.753,29.976,29.753,29.927,616950,0
2007-05-30,29.879,30.121,29.85,30.121,600044,0
2007-05-31,30.073,30.073,29.957,30.073,990418,0
2007-06-01,30.092,30.267,30.063,30.257,1289771,0
2007-06-04,30.228,30.277,30.228,30.267,252552,0
2007-06-05,30.228,30.412,30.228,30.393,691272,0
2007-06-06,30.325,30.335,30.218,30.296,449646,0
2007-06-07,30.228,30.286,30.131,30.131,305022,0
2007-06-08,30.121,30.267,30.073,30.218,270604,0
2007-06-11,30.18,30.248,30.121,30.17,264201,0
2007-06-12,30.131,30.238,30.112,30.209,277396,0
2007-06-13,30.199,30.209,30.121,30.141,232657,0
2007-06-14,30.141,30.189,30.073,30.112,115762,0
2007-06-15,30.451,30.451,30.121,30.131,413877,0
2007-06-18,30.16,30.267,30.121,30.17,274819,0
2007-06-19,30.17,30.218,30.151,30.18,492014,0
2007-06-20,30.151,30.257,30.034,30.17,966916,0
2007-06-21,30.131,30.189,30.121,30.18,1142775,0
2007-06-22,30.17,30.267,30.102,30.199,753947,0
2007-06-25,30.189,30.189,30.015,30.121,374706,0
2007-06-26,30.121,30.151,30.102,30.131,1421305,0
2007-06-27,30.121,30.228,30.121,30.228,716012,0
2007-06-28,30.267,30.364,30.199,30.267,226988,0
2007-06-29,30.315,30.364,30.218,30.277,244512,0
2007-07-02,30.296,30.577,30.286,30.442,1409607,0
2007-07-03,30.412,30.529,30.412,30.461,183693,0
2007-07-05,30.461,30.48,30.412,30.442,277292,0
2007-07-06,30.422,30.471,30.412,30.451,137512,0
2007-07-09,30.422,30.451,30.306,30.345,252552,0
2007-07-10,30.257,30.354,30.257,30.306,491292,0
2007-07-11,30.315,30.442,30.306,30.442,694675,0
2007-07-12,30.412,30.432,30.267,30.432,660245,0
2007-07-13,30.325,30.548,30.325,30.383,292858,0
2007-07-16,30.315,30.432,30.267,30.325,160809,0
2007-07-17,30.354,30.432,30.267,30.286,84527,0
2007-07-18,30.267,30.267,30.17,30.238,315639,0
2007-07-19,30.267,30.306,30.131,30.151,297909,0
2007-07-20,30.083,30.112,29.316,29.869,889192,0
2007-07-23,29.879,29.976,29.782,29.859,176168,0
2007-07-24,29.84,29.859,28.628,28.686,648597,0
2007-07-25,28.948,29.132,28.705,28.754,1506245,0
2007-07-26,28.618,28.686,27.822,28.463,1187513,0
2007-07-27,28.395,28.695,28.133,28.54,1008871,0
2007-07-30,28.54,28.986,28.482,28.87,443462,0
2007-07-31,29.2,29.229,27.677,28.269,1181225,0
2007-08-01,28.123,28.123,25.63,26.658,3117634,0
2007-08-02,26.726,26.93,25.805,26.377,4175135,0
2007-08-03,26.396,26.629,25.397,25.446,637155,0
2007-08-06,25.514,26.066,25.135,25.543,1172257,0
2007-08-07,25.446,25.504,24.214,24.737,1572526,0
2007-08-08,24.912,25.193,24.495,24.747,983100,0
2007-08-09,24.757,25.096,24.495,24.825,2419455,0
2007-08-10,24.737,26.047,24.078,25.174,1960427,0
2007-08-13,25.125,26.144,25.125,25.242,1037219,0
2007-08-14,25.193,25.222,24.611,24.611,675501,0
2007-08-15,24.66,24.951,24.252,24.252,608807,0
2007-08-16,24.184,25.659,23.806,25.125,688902,0
2007-08-17,25.271,26.707,25.184,25.824,738176,0
2007-08-20,25.96,26.231,25.193,25.446,362851,0
2007-08-21,25.426,25.921,25.407,25.785,320690,0
2007-08-22,26.202,27.638,25.892,27.114,452327,0
2007-08-23,27.347,27.396,26.076,26.096,515414,0
2007-08-24,26.134,26.309,25.504,26.202,355532,0
2007-08-27,26.241,26.901,25.94,26.775,232555,0
2007-08-28,26.648,26.668,26.076,26.144,262242,0
2007-08-29,26.144,26.144,25.746,25.911,329556,0
2007-08-30,25.698,25.814,24.893,24.951,461811,0
2007-08-31,25.349,26.125,25.232,26.125,381097,0
2007-09-04,26.066,27.075,25.756,26.784,250697,0
2007-09-05,26.901,27.114,26.387,26.823,174829,0
2007-09-06,26.852,27.211,26.581,27.182,170293,0
2007-09-07,27.066,27.066,26.59,26.813,309557,0
2007-09-10,27.027,27.027,26.416,26.765,136378,0
2007-09-11,26.852,27.308,26.687,27.269,214619,0
2007-09-12,27.221,27.968,27.153,27.968,191631,0
2007-09-13,27.948,28.133,27.522,27.813,206681,0
2007-09-14,27.589,27.919,27.551,27.648,272139,0
2007-09-17,25.95,25.95,21.837,23.515,5708206,0
2007-09-18,23.622,24.078,23.534,24.058,1050825,0
2007-09-19,24.252,25.203,24.078,24.708,1266371,0
2007-09-20,24.718,25.242,24.117,24.281,410063,0
2007-09-21,24.514,24.514,23.428,23.661,531288,0
2007-09-24,24.252,25.077,24.184,24.747,1063916,0
2007-09-25,24.64,25.038,24.359,24.97,638185,0
2007-09-26,25.087,25.707,24.379,25.31,1105768,0
2007-09-27,25.387,25.514,25.213,25.475,434803,0
2007-09-28,25.504,25.805,25.329,25.494,568604,0
2007-10-01,25.533,25.795,25.475,25.669,420165,0
2007-10-02,25.707,26.28,25.591,25.834,162355,0
2007-10-03,25.688,26.057,25.611,25.979,458718,0
2007-10-04,26.115,26.173,25.901,25.921,378210,0
2007-10-05,26.193,26.251,25.921,26.047,380685,0
2007-10-08,26.037,26.096,25.746,25.853,120710,0
2007-10-09,25.707,26.018,25.611,25.795,205135,0
2007-10-10,25.707,25.95,25.688,25.95,235029,0
2007-10-11,25.999,26.018,25.707,25.795,176478,0
2007-10-12,25.775,26.183,25.649,26.125,196269,0
2007-10-15,26.096,26.144,25.766,25.931,199671,0
2007-10-16,25.562,25.562,24.592,25.232,582624,0
2007-10-17,25.523,25.805,25.028,25.222,384808,0
2007-10-18,25.145,25.145,23.69,24.33,682923,0
2007-10-19,24.243,24.243,23.098,23.428,427897,0
2007-10-22,23.088,23.893,23.02,23.806,195342,0
2007-10-23,24.029,24.223,23.806,24.146,154109,0
2007-10-24,24.01,24.107,22.555,23.127,722610,0
2007-10-25,23.185,23.185,21.847,21.885,750854,0
2007-10-26,22.147,22.312,21.585,21.924,437277,0
2007-10-29,21.992,21.992,21.012,21.138,764358,0
2007-10-30,21.003,21.371,20.76,20.983,483562,0
2007-10-31,21.235,21.691,20.925,21.691,538813,0
2007-11-01,21.691,21.876,21.1,21.206,491087,0
2007-11-02,21.313,21.759,20.828,21.759,285539,0
2007-11-05,21.381,21.381,19.703,20.197,874347,0
2007-11-06,20.382,20.382,17.685,18.48,1413677,0
2007-11-07,18.121,18.267,17.724,18.267,342957,0
2007-11-08,18.092,18.917,17.869,18.839,272919,0
2007-11-09,18.335,19.606,18.335,19.402,389034,0
2007-11-12,19.344,19.887,19.237,19.625,231764,0
2007-11-13,19.771,20.809,19.741,20.731,285255,0
2007-11-14,20.818,20.818,20.246,20.479,834599,0
2007-11-15,20.343,20.896,20.11,20.566,539542,0
2007-11-16,20.653,20.653,20.129,20.653,686245,0
2007-11-19,20.391,20.77,19.935,20.547,451430,0
2007-11-20,20.498,21.051,20.226,20.915,787243,0
2007-11-21,20.75,20.944,20.207,20.44,219984,0
2007-11-23,20.556,21.352,20.556,21.012,79998,0
2007-11-26,21.09,21.197,20.372,20.566,190497,0
2007-11-27,20.663,21.012,20.45,20.847,159159,0
2007-11-28,21.012,21.575,20.886,21.264,380375,0
2007-11-29,21.158,21.264,20.634,20.925,151841,0
2007-11-30,21.158,21.623,20.702,21.497,441916,0
2007-12-03,21.245,21.42,20.682,20.809,203183,0
2007-12-04,20.653,20.954,20.178,20.789,549018,0
2007-12-05,21.061,21.216,20.585,20.857,653446,0
2007-12-06,20.779,21.4,20.779,21.4,641175,0
2007-12-07,21.42,21.556,20.993,21.284,562633,0
2007-12-10,21.294,21.526,21.245,21.332,316900,0
2007-12-11,21.41,21.788,21.197,21.468,383365,0
2007-12-12,21.963,22.05,20.818,21.294,220803,0
2007-12-13,21.129,21.827,20.876,21.391,554998,0
2007-12-14,20.983,21.391,19.567,19.79,576039,0
2007-12-17,19.625,20.003,19.101,19.101,478831,0
2007-12-18,19.295,19.441,18.335,18.956,442660,0
2007-12-19,18.888,19.13,18.558,18.674,192667,0
2007-12-20,18.83,18.868,18.325,18.432,340008,0
2007-12-21,18.694,18.917,17.986,18.044,2025771,0
2007-12-24,18.044,18.471,17.956,18.306,115762,0
2007-12-26,18.306,18.539,18.063,18.17,253790,0
2007-12-27,18.17,18.383,17.762,17.762,418722,0
2007-12-28,18.015,18.102,17.151,17.248,433554,0
2007-12-31,17.035,17.239,16.928,17.113,786088,0
2008-01-02,16.598,17.762,16.492,16.589,1443828,0
2008-01-03,16.812,16.889,16.346,16.346,900325,0
2008-01-04,16.327,16.327,15.492,15.502,792292,0
2008-01-07,15.531,15.861,14.949,14.978,899294,0
2008-01-08,15.017,15.939,14.551,14.629,990110,0
2008-01-09,14.619,16.084,14.464,15.919,921044,0
2008-01-10,15.706,16.754,15.289,16.705,576260,0
2008-01-11,16.569,16.657,16.045,16.268,278014,0
2008-01-14,16.404,16.569,15.473,16.152,599520,0
2008-01-15,16.007,16.007,15.221,15.696,706819,0
2008-01-16,15.686,16.501,15.686,16.414,428927,0
2008-01-17,16.54,16.579,15.774,15.929,367341,0
2008-01-18,15.89,16.074,15.211,15.366,442445,0
2008-01-22,14.736,15.58,14.561,15.405,459072,0
2008-01-23,15.027,16.618,15.027,16.365,757452,0
2008-01-24,16.492,16.977,16.278,16.88,824249,0
2008-01-25,17.151,17.394,16.492,16.666,500589,0
2008-01-28,16.666,17.724,16.598,17.704,734670,0
2008-01-29,17.753,18.16,17.171,18.044,393944,0
2008-01-30,17.947,18.083,17.394,17.394,413060,0
2008-01-31,17.142,18.742,16.957,18.345,633752,0
2008-02-01,18.335,19.547,18.121,19.208,1218747,0
2008-02-04,19.198,19.635,18.781,19.48,388652,0
2008-02-05,19.043,19.402,18.539,19.13,597983,0
2008-02-06,19.247,19.276,18.374,18.432,262964,0
2008-02-07,18.364,19.732,18.247,19.586,551493,0
2008-02-08,19.586,19.644,19.004,19.499,424907,0
2008-02-11,19.693,19.935,19.363,19.887,1558899,0
2008-02-12,19.887,20.314,19.79,20.285,877126,0
2008-02-13,20.421,20.857,20.129,20.857,713951,0
2008-02-14,20.944,21.08,20.304,20.517,319015,0
2008-02-15,20.362,20.673,20.081,20.517,342029,0
2008-02-19,20.741,21.012,20.217,20.663,642618,0
2008-02-20,20.566,20.712,20.081,20.421,736835,0
2008-02-21,20.372,20.712,19.868,19.916,540772,0
2008-02-22,19.887,20.042,19.315,19.887,531505,0
2008-02-25,19.848,20.323,19.528,20.226,294095,0
2008-02-26,19.965,20.45,19.965,20.217,428515,0
2008-02-27,19.994,21.226,19.994,21.226,768379,0
2008-02-28,21.1,21.1,19.712,19.984,566246,0
2008-02-29,19.159,19.829,18.927,19.635,830744,0
2008-03-03,19.625,20.615,19.509,20.256,666160,0
2008-03-04,20.071,20.294,19.654,19.984,598910,0
2008-03-05,20.139,20.139,19.722,19.819,424495,0
2008-03-06,19.751,19.751,18.267,18.315,871255,0
2008-03-07,18.121,18.539,18.044,18.345,1095419,0
2008-03-10,18.374,18.539,17.724,17.811,376620,0
2008-03-11,18.354,18.374,17.918,18.16,1026704,0
2008-03-12,18.092,18.383,17.345,17.355,598499,0
2008-03-13,16.986,17.995,16.763,17.85,852185,0
2008-03-14,18.044,18.044,16.783,17.093,584577,0
2008-03-17,16.608,17.51,16.288,16.773,851058,0
2008-03-18,17.297,17.85,17.054,17.559,565307,0
2008-03-19,17.695,17.908,16.918,16.938,895789,0
2008-03-20,16.977,17.268,16.492,17.074,1411741,0
2008-03-24,17.2,18.17,17.2,17.966,557046,0
2008-03-25,17.762,18.674,17.646,18.432,613421,0
2008-03-26,18.383,18.48,17.995,18.393,342441,0
2008-03-27,17.782,17.782,16.492,16.492,3424305,0
2008-03-28,16.249,16.734,16.162,16.53,6034138,0
2008-03-31,16.559,17.229,16.375,16.909,1997039,0
2008-04-01,17.103,17.879,16.996,17.714,1328328,0
2008-04-02,17.588,18.238,17.588,17.889,1254723,0
2008-04-03,17.704,18.209,17.394,18.131,656637,0
2008-04-04,18.17,18.189,17.52,17.792,607029,0
2008-04-07,17.792,18.432,17.714,17.986,419031,0
2008-04-08,17.801,18.577,17.733,18.412,1532840,0
2008-04-09,18.325,18.364,17.103,17.413,2409894,0
2008-04-10,17.442,17.83,17.345,17.627,2057942,0
2008-04-11,17.394,17.675,17.035,17.103,939898,0
2008-04-14,17.122,17.374,16.928,17.19,641967,0
2008-04-15,17.336,17.481,16.928,17.355,349401,0
2008-04-16,17.559,18.189,17.462,18.083,993029,0
2008-04-17,17.966,18.238,17.539,18.238,371238,0
2008-04-18,18.723,18.742,18.354,18.471,1003935,0
2008-04-21,18.247,18.306,17.646,18.286,455444,0
2008-04-22,18.112,18.199,17.423,17.927,486713,0
2008-04-23,17.986,17.986,17.384,17.753,354976,0
2008-04-24,17.801,18.189,17.665,18.054,362018,0
2008-04-25,17.956,18.267,17.85,18.131,247070,0
2008-04-28,18.073,18.626,18.005,18.519,1524343,0
2008-04-29,18.529,19.111,18.529,18.956,828003,0
2008-04-30,19.043,19.402,18.762,19.043,953347,0
2008-05-01,19.014,19.586,18.965,19.353,1148502,0
2008-05-02,19.402,19.965,19.053,19.14,1124399,0
2008-05-05,19.101,19.344,18.674,19.14,766202,0
2008-05-06,18.985,19.014,18.655,18.82,726590,0
2008-05-07,18.878,19.489,18.81,19.062,947765,0
2008-05-08,19.024,19.324,18.17,18.558,416449,0
2008-05-09,18.102,19.072,18.102,18.8,875523,0
2008-05-12,18.917,18.917,18.364,18.83,713706,0
2008-05-13,18.674,18.8,18.286,18.8,1428641,0
2008-05-14,18.868,18.917,18.519,18.635,505517,0
2008-05-15,18.548,18.733,18.17,18.606,436785,0
2008-05-16,18.684,19.062,18.655,19.033,1217842,0
2008-05-19,18.985,19.247,18.655,18.713,639839,0
2008-05-20,18.713,18.762,18.412,18.665,332397,0
2008-05-21,18.568,18.888,18.374,18.568,411073,0
2008-05-22,18.606,18.694,18.286,18.432,528006,0
2008-05-23,18.432,18.432,17.578,17.801,406804,0
2008-05-27,17.792,18.325,17.792,18.257,314220,0
2008-05-28,18.364,18.48,18.083,18.189,1744235,0
2008-05-29,18.15,18.364,18.083,18.267,560412,0
2008-05-30,18.247,18.296,17.947,18.267,573650,0
2008-06-02,18.141,18.306,17.685,17.782,350690,0
2008-06-03,17.792,17.986,17.636,17.821,320468,0
2008-06-04,18.044,18.306,17.801,17.85,2112773,0
2008-06-05,17.84,18.034,17.588,17.869,622793,0
2008-06-06,17.714,17.792,17.462,17.51,585505,0
2008-06-09,17.607,17.976,17.394,17.695,497190,0
2008-06-10,17.636,18.005,17.636,17.937,703660,0
2008-06-11,17.859,17.995,17.277,17.384,663698,0
2008-06-12,17.607,17.986,17.306,17.792,812846,0
2008-06-13,18.024,18.189,17.772,17.995,380201,0
2008-06-16,17.889,18.48,17.724,18.422,605026,0
2008-06-17,18.451,18.48,18.015,18.315,333302,0
2008-06-18,18.286,18.451,18.092,18.403,497304,0
2008-06-19,18.403,18.568,17.947,17.976,1008251,0
2008-06-20,17.889,17.966,17.297,17.481,766801,0
2008-06-23,17.607,17.656,16.705,16.889,577819,0
2008-06-24,16.792,16.792,16.259,16.346,465219,0
2008-06-25,16.424,16.657,15.861,16.007,657522,0
2008-06-26,15.735,15.89,15.512,15.56,391625,0
2008-06-27,15.58,15.638,14.988,15.201,768662,0
2008-06-30,15.075,15.153,14.794,14.891,485945,0
2008-07-01,14.842,15.473,14.687,15.424,1208765,0
2008-07-02,15.415,15.512,14.833,14.901,574903,0
2008-07-03,15.027,15.124,14.939,15.007,242744,0
2008-07-07,15.153,15.327,14.551,15.037,477139,0
2008-07-08,15.066,15.531,14.969,15.492,453758,0
2008-07-09,15.551,15.58,14.978,15.027,1137614,0
2008-07-10,14.92,15.095,14.493,14.93,708541,0
2008-07-11,14.668,15.221,14.561,14.852,669453,0
2008-07-14,14.969,14.969,13.785,14.028,717891,0
2008-07-15,13.756,13.853,13.426,13.62,861374,0
2008-07-16,13.698,14.367,13.64,14.338,736113,0
2008-07-17,14.367,15.279,14.367,15.037,1216364,0
2008-07-18,15.813,15.813,14.629,14.939,954015,0
2008-07-21,15.104,15.454,14.959,15.347,646138,0
2008-07-22,15.182,15.696,14.91,15.628,802003,0
2008-07-23,15.609,15.783,15.269,15.648,500914,0
2008-07-24,15.667,15.667,14.91,15.347,465501,0
2008-07-25,15.463,15.745,14.988,15.143,266554,0
2008-07-28,15.046,15.143,14.387,14.542,211575,0
2008-07-29,14.6,15.522,14.493,15.357,479101,0
2008-07-30,15.454,15.589,14.775,15.327,289164,0
2008-07-31,15.056,15.289,14.726,15.027,239987,0
2008-08-01,14.959,15.25,14.571,15.037,264938,0
2008-08-04,15.153,15.211,14.668,14.969,253342,0
2008-08-05,15.221,15.512,15.172,15.424,303178,0
2008-08-06,15.415,15.57,14.939,15.347,389831,0
2008-08-07,15.075,15.522,15.007,15.26,386248,0
2008-08-08,15.037,16.045,14.581,15.88,877556,0
2008-08-11,15.929,16.559,15.813,16.356,660227,0
2008-08-12,16.23,16.424,15.764,16.055,450233,0
2008-08-13,16.084,16.734,16.065,16.686,460523,0
2008-08-14,16.521,17.122,16.395,16.986,266442,0
2008-08-15,17.277,17.704,16.734,17.171,420350,0
2008-08-18,17.113,17.132,16.53,16.773,308819,0
2008-08-19,16.395,16.54,15.783,16.133,513641,0
2008-08-20,16.23,16.443,15.783,16.133,243355,0
2008-08-21,14.745,15.793,14.745,15.26,585600,0
2008-08-22,15.463,16.375,15.434,16.278,574841,0
2008-08-25,16.23,16.424,15.589,15.754,158825,0
2008-08-26,15.735,15.735,15.153,15.366,279470,0
2008-08-27,15.26,15.764,15.114,15.269,394647,0
2008-08-28,15.104,15.24,14.91,14.978,581387,0
2008-08-29,14.988,15.114,14.542,14.794,605623,0
2008-09-02,15.124,15.628,15.007,15.318,548980,0
2008-09-03,15.289,15.618,15.007,15.531,346163,0
2008-09-04,15.483,15.512,14.716,14.988,331605,0
2008-09-05,14.988,15.434,14.872,15.163,208342,0
2008-09-08,16.589,18.306,15.813,17.268,1993617,0
2008-09-09,17.355,17.646,16.375,16.443,1130787,0
2008-09-10,16.579,16.792,15.686,16.288,562045,0
2008-09-11,16.007,16.152,15.657,16.026,402798,0
2008-09-12,15.861,16.172,15.551,15.618,287435,0
2008-09-15,15.085,15.211,12.97,13.746,1864569,0
2008-09-16,13.3,13.717,12.951,13.494,854210,0
2008-09-17,12.611,13.591,12.495,12.495,891756,0
2008-09-18,12.805,13.804,11.68,13.795,1104211,0
2008-09-19,16.404,17.074,14.561,14.891,1839059,0
2008-09-22,14.134,14.745,13.678,14.057,311236,0
2008-09-23,14.134,14.483,13.436,13.484,410034,0
2008-09-24,13.921,14.309,13.484,13.678,328491,0
2008-09-25,13.824,14.445,13.251,13.29,285284,0
2008-09-26,12.854,13.339,12.825,12.863,242137,0
2008-09-29,12.796,12.902,11.437,11.806,457740,0
2008-09-30,11.971,12.893,11.66,12.893,467214,0
2008-10-01,12.883,13.349,10.797,10.884,551909,0
2008-10-02,10.671,10.914,8.3041,8.7115,1445411,0
2008-10-03,8.9152,9.1577,8.4883,8.6436,646464,0
2008-10-06,8.401,8.5659,7.2369,7.9839,1129771,0
2008-10-07,8.2362,8.7794,7.5086,7.7607,734981,0
2008-10-08,7.431,8.2749,7.431,7.7899,953451,0
2008-10-09,7.0526,7.9354,6.8392,6.9555,946710,0
2008-10-10,6.49,8.2458,6.4511,7.9063,1092399,0
2008-10-13,8.3525,8.8667,8.3525,8.7794,1170922,0
2008-10-14,9.1189,9.662,8.3428,8.5175,874650,0
2008-10-15,8.4204,8.8085,7.5473,7.5958,477280,0
2008-10-16,7.6638,8.1391,7.0138,8.0712,1040407,0
2008-10-17,7.8189,8.4204,7.6928,8.0615,791407,0
2008-10-20,8.2362,8.6144,8.0324,8.5272,662838,0
2008-10-21,8.3428,8.5078,7.7996,7.9839,462290,0
2008-10-22,7.7705,8.1682,7.557,7.7996,581656,0
2008-10-23,7.7607,7.8481,6.8392,7.2273,865444,0
2008-10-24,6.781,7.3436,6.6549,6.7131,627147,0
2008-10-27,6.5869,6.7907,6.3347,6.3347,406055,0
2008-10-28,6.4997,7.0526,6.0534,7.0526,847538,0
2008-10-29,7.0817,7.5668,6.9555,7.1011,524283,0
2008-10-30,7.1011,7.5765,7.1011,7.4794,434163,0
2008-10-31,7.1981,8.2943,7.1981,7.8189,1040265,0
2008-11-03,7.7705,7.8384,7.3436,7.6928,267114,0
2008-11-04,7.7123,7.8286,7.2952,7.7996,435086,0
2008-11-05,7.6734,7.8481,7.4503,7.6831,367482,0
2008-11-06,7.5765,7.8092,7.2369,7.266,518900,0
2008-11-07,7.3728,7.4697,6.9362,7.1594,316698,0
2008-11-10,7.2078,7.2078,5.869,6.131,788858,0
2008-11-11,6.1116,6.2474,4.1423,4.5303,5677682,0
2008-11-12,4.4624,5.5101,4.3654,5.0445,1860632,0
2008-11-13,5.0445,5.6653,4.7826,5.5974,2000710,0
2008-11-14,5.4713,5.5974,4.9475,4.9863,1379122,0
2008-11-17,4.9475,6.2765,4.9184,5.8206,1224542,0
2008-11-18,5.869,6.0631,5.2482,5.8594,1107458,0
2008-11-19,5.8206,5.9079,4.7632,4.8019,1145956,0
2008-11-20,4.7826,5.7042,4.5303,4.9087,940641,0
2008-11-21,5.19,5.7235,4.8505,5.6363,632768,0
2008-11-24,5.7915,6.4123,5.4326,6.4123,576659,0
2008-11-25,6.4221,6.8197,6.1019,6.8197,1365513,0
2008-11-26,6.5773,7.8286,6.4221,7.8286,1103688,0
2008-11-28,7.6734,7.8868,7.1011,7.3921,276423,0
2008-12-01,7.1205,7.4697,6.5384,6.6063,609634,0
2008-12-02,6.781,7.2952,6.3444,7.2952,534959,0
2008-12-03,6.975,7.1884,6.7228,7.1302,554740,0
2008-12-04,6.7616,7.8868,6.7616,7.3921,705777,0
2008-12-05,7.1787,8.1585,7.072,8.1585,821502,0
2008-12-08,8.4301,8.954,8.4107,8.954,825569,0
2008-12-09,8.8764,9.0025,8.2749,8.5659,510048,0
2008-12-10,8.663,8.7794,8.1391,8.5368,309684,0
2008-12-11,8.4301,8.9346,8.0712,8.2943,432232,0
2008-12-12,8.0421,8.1973,7.7899,8.0227,595779,0
2008-12-15,8.0906,8.0906,7.2854,7.5376,482557,0
2008-12-16,7.751,7.8578,7.5183,7.7607,647130,0
2008-12-17,7.6831,7.9742,7.5376,7.8189,629560,0
2008-12-18,7.8675,8.3817,7.6347,8.013,390971,0
2008-12-19,8.1585,9.313,8.1585,9.0219,966224,0
2008-12-22,9.0898,9.1868,8.4689,8.9636,452853,0
2008-12-23,9.1092,9.4196,8.8278,9.2062,391699,0
2008-12-24,9.051,9.3614,8.6338,9.3226,199000,0
2008-12-26,9.4002,9.701,9.1771,9.594,280326,0
2008-12-29,9.73,10.186,9.546,9.682,391107,0
2008-12-30,9.856,10.914,9.769,10.817,719631,0
2008-12-31,10.952,12.524,10.797,12.349,1051184,0
2009-01-02,12.592,12.592,11.428,11.505,760105,0
2009-01-05,11.738,11.738,10.264,10.923,981119,0
2009-01-06,10.855,11.564,10.855,11.253,755165,0
2009-01-07,10.972,11.243,10.302,10.652,442176,0
2009-01-08,10.632,10.991,10.438,10.972,369431,0
2009-01-09,10.952,11.001,9.827,9.885,504088,0
2009-01-12,9.914,10.021,9.4099,9.701,504666,0
2009-01-13,9.711,9.953,9.507,9.749,441429,0
2009-01-14,9.546,9.643,9.0704,9.4002,473978,0
2009-01-15,9.3809,10.39,9.2644,10.138,654972,0
2009-01-16,10.332,10.332,9.4099,9.74,397108,0
2009-01-20,9.585,9.779,9.0122,9.1577,640687,0
2009-01-21,9.3711,10.176,9.1868,10.07,1006300,0
2009-01-22,10.002,10.05,9.1286,9.313,563492,0
2009-01-23,9.0316,9.439,8.9734,9.2838,513863,0
2009-01-26,9.3226,9.74,9.1286,9.4488,808663,0
2009-01-27,9.4681,10.176,9.4681,10.002,547189,0
2009-01-28,10.186,10.846,10.06,10.826,540012,0
2009-01-29,10.904,11.214,10.351,10.351,584153,0
2009-01-30,10.632,11.03,10.118,10.72,801061,0
2009-02-02,10.564,11.195,10.07,11.069,597710,0
2009-02-03,11.079,11.273,10.448,10.632,1692661,0
2009-02-04,10.671,10.846,10.283,10.671,507617,0
2009-02-05,10.603,11.059,10.128,10.865,421671,0
2009-02-06,10.797,11.758,10.7,11.69,1590231,0
2009-02-09,11.796,12.233,11.321,11.942,575617,0
2009-02-10,11.952,12.01,10.458,10.564,785078,0
2009-02-11,10.778,11.302,10.467,11.03,994785,0
2009-02-12,10.826,11.02,10.351,10.826,988106,0
2009-02-13,10.875,11.088,10.419,10.632,532446,0
2009-02-17,10.196,10.438,9.817,10.079,1159919,0
2009-02-18,10.079,10.351,9.682,10.04,408175,0
2009-02-19,10.234,10.593,9.973,10.089,464724,0
2009-02-20,9.914,10.176,9.2451,9.672,642615,0
2009-02-23,10.341,10.448,8.8085,9.0122,654701,0
2009-02-24,9.1189,9.614,8.7891,9.4778,653221,0
2009-02-25,9.3517,9.4196,8.6533,8.9734,664170,0
2009-02-26,9.1092,9.1868,8.8181,8.9831,395961,0
2009-02-27,8.8181,9.546,8.6338,9.3323,727489,0
2009-03-02,9.0994,9.2935,8.4689,8.9831,1031430,0
2009-03-03,9.148,9.2451,8.6823,8.8667,664829,0
2009-03-04,9.051,9.4488,9.0219,9.2353,535699,0
2009-03-05,8.9734,9.051,8.2458,8.4689,617603,0
2009-03-06,8.7309,9.982,8.6338,9.885,1017180,0
2009-03-09,9.759,10.264,9.546,9.769,469035,0
2009-03-10,10.04,10.419,10.031,10.38,729253,0
2009-03-11,10.603,10.758,10.176,10.186,517096,0
2009-03-12,10.138,11.369,10.05,11.195,734595,0
2009-03-13,11.253,11.893,11.185,11.825,642596,0
2009-03-16,12.087,12.611,11.971,12.058,569168,0
2009-03-17,11.942,12.582,11.893,12.514,533890,0
2009-03-18,12.505,13.271,12.388,12.863,615377,0
2009-03-19,13.135,13.581,13.125,13.349,514952,0
2009-03-20,13.378,13.766,12.97,13.038,673178,0
2009-03-23,13.339,14.425,12.999,14.425,756558,0
2009-03-24,14.076,14.357,13.446,13.552,1402446,0
2009-03-25,13.969,14.387,12.708,13.378,1058063,0
2009-03-26,13.581,14.338,13.533,14.202,601430,0
2009-03-27,13.863,14.29,13.542,13.63,504695,0
2009-03-30,13.63,13.63,12.951,13.164,399385,0
2009-03-31,13.349,13.804,13.329,13.63,684940,0
2009-04-01,13.349,13.785,13.193,13.484,1241187,0
2009-04-02,13.969,14.619,13.872,14.154,485245,0
2009-04-03,14.018,14.532,13.727,14.522,281795,0
2009-04-06,13.795,14.697,13.581,14.61,550457,0
2009-04-07,14.29,14.551,13.989,14.212,384950,0
2009-04-08,14.309,14.755,14.231,14.745,955994,0
2009-04-09,15.153,16.278,14.978,16.21,546346,0
2009-04-13,16.026,16.734,15.948,16.598,258403,0
2009-04-14,16.172,16.977,15.716,15.735,787462,0
2009-04-15,15.638,15.939,15.463,15.91,803666,0
2009-04-16,16.123,17.374,16.055,17.161,983622,0
2009-04-17,17.209,18.005,17.19,17.345,694607,0
2009-04-20,16.783,17.064,16.336,16.579,377257,0
2009-04-21,16.54,17.326,16.54,17.161,307812,0
2009-04-22,16.851,17.762,16.686,17.151,811378,0
2009-04-23,17.258,17.598,16.53,17.093,381256,0
2009-04-24,17.355,17.462,16.705,17.2,423395,0
2009-04-27,16.802,16.802,15.754,16.142,271538,0
2009-04-28,15.977,16.443,15.745,16.191,230979,0
2009-04-29,16.356,16.763,16.201,16.598,267146,0
2009-04-30,16.734,16.977,16.23,16.278,410467,0
2009-05-01,16.172,16.579,15.822,16.365,683927,0
2009-05-04,16.492,18.189,16.298,18.18,785261,0
2009-05-05,17.947,18.82,17.918,18.548,725460,0
2009-05-06,18.82,18.975,18.374,18.868,665732,0
2009-05-07,19.14,19.382,17.316,17.898,767026,0
2009-05-08,18.296,18.674,17.898,18.393,566828,0
2009-05-11,17.956,18.131,17.539,17.84,301330,0
2009-05-12,17.685,17.724,16.375,16.463,370506,0
2009-05-13,16.201,16.598,15.89,16.239,859294,0
2009-05-14,16.375,16.492,16.152,16.239,539704,0
2009-05-15,16.191,16.695,15.89,16.113,324996,0
2009-05-18,16.356,17.093,15.977,17.054,392244,0
2009-05-19,16.851,17.617,16.802,16.918,572828,0
2009-05-20,17.142,17.617,17.045,17.51,656166,0
2009-05-21,17.18,17.345,15.851,16.598,442686,0
2009-05-22,16.676,16.676,15.037,15.434,494570,0
2009-05-26,15.231,16.666,15.085,16.472,337029,0
2009-05-27,16.395,16.395,14.998,15.366,853674,0
2009-05-28,15.405,15.667,14.096,14.619,773666,0
2009-05-29,14.707,15.201,14.328,14.939,1014691,0
2009-06-01,15.337,15.793,15.318,15.648,646516,0
2009-06-02,15.589,16.385,15.589,16.249,677878,0
2009-06-03,16.54,16.724,16.084,16.715,564455,0
2009-06-04,16.657,16.773,15.968,16.482,534297,0
2009-06-05,16.618,16.802,15.56,15.977,500124,0
2009-06-08,15.977,15.977,15.434,15.56,709174,0
2009-06-09,15.696,15.832,15.395,15.686,613705,0
2009-06-10,15.803,15.842,14.939,15.347,570388,0
2009-06-11,15.357,15.667,14.939,14.959,473158,0
2009-06-12,14.862,14.969,14.503,14.842,309638,0
2009-06-15,14.435,14.464,14.096,14.144,375001,0
2009-06-16,14.154,14.891,14.154,14.872,773496,0
2009-06-17,14.823,15.124,14.532,15.007,657650,0
2009-06-18,14.969,16.695,14.842,16.045,1167385,0
2009-06-19,16.278,17.316,16.133,16.802,842221,0
2009-06-22,16.569,16.812,16.249,16.288,646673,0
2009-06-23,16.627,16.763,16.336,16.404,525946,0
2009-06-24,16.627,17.103,16.433,16.773,1100034,0
2009-06-25,16.783,17.442,16.395,17.365,379140,0
2009-06-26,17.287,18.054,17.239,17.947,1263073,0
2009-06-29,17.772,18.083,17.219,17.927,333457,0
2009-06-30,17.995,17.995,17.345,17.636,305617,0
2009-07-01,17.801,18.063,16.977,17.811,767194,0
2009-07-02,17.277,17.811,16.433,16.433,369640,0
2009-07-06,16.298,16.773,16.181,16.647,207311,0
2009-07-07,16.705,16.744,15.977,16.026,546736,0
2009-07-08,16.22,16.22,15.308,15.871,385574,0
2009-07-09,15.774,16.201,15.444,15.667,208533,0
2009-07-10,16.443,16.899,16.007,16.026,587382,0
2009-07-13,15.997,17.2,15.997,17.083,533685,0
2009-07-14,17.161,17.345,16.957,17.219,684005,0
2009-07-15,17.578,17.578,17.015,17.209,696327,0
2009-07-16,17.18,17.326,16.734,16.899,881041,0
2009-07-17,16.851,17.442,16.598,17.316,913143,0
2009-07-20,17.481,17.811,17.161,17.481,434808,0
2009-07-21,17.404,17.724,16.938,17.394,605903,0
2009-07-22,17.326,17.704,17.277,17.452,338627,0
2009-07-23,17.452,17.753,17.355,17.636,499863,0
2009-07-24,17.51,18.063,17.51,17.879,356526,0
2009-07-27,17.733,18.073,17.355,17.762,547983,0
2009-07-28,17.374,17.908,17.113,17.85,1318327,0
2009-07-29,17.627,17.733,17.142,17.607,500216,0
2009-07-30,17.995,18.335,17.84,17.956,616050,0
2009-07-31,17.811,18.257,17.627,17.782,461866,0
2009-08-03,17.83,18.577,17.345,18.519,562523,0
2009-08-04,18.432,19.305,18.238,18.81,1234233,0
2009-08-05,18.771,19.111,18.568,19.053,629626,0
2009-08-06,19.121,19.732,18.956,19.412,782672,0
2009-08-07,19.78,20.353,19.441,20.139,902639,0
2009-08-10,20.11,20.372,19.809,20.323,453216,0
2009-08-11,19.78,20.372,19.78,20.149,492418,0
2009-08-12,19.955,20.702,19.955,20.12,707979,0
2009-08-13,20.091,20.615,20.013,20.566,453222,0
2009-08-14,20.401,20.624,20.12,20.537,275727,0
2009-08-17,20.081,20.372,19.586,19.906,286973,0
2009-08-18,19.994,20.847,19.945,20.527,428398,0
2009-08-19,20.275,20.585,19.945,20.566,341858,0
2009-08-20,20.566,21.09,20.45,21.022,503594,0
2009-08-21,21.109,21.294,20.838,21.216,449597,0
2009-08-24,21.294,21.429,20.925,21.138,302086,0
2009-08-25,21.197,22.196,21.167,21.662,550062,0
2009-08-26,21.691,21.973,21.381,21.866,384031,0
2009-08-27,21.905,21.973,21.109,21.284,353156,0
2009-08-28,21.585,21.585,20.789,20.809,848097,0
2009-08-31,20.634,20.75,20.323,20.624,407347,0
2009-09-01,20.624,21.177,19.751,19.887,550097,0
2009-09-02,19.674,19.984,19.45,19.712,550515,0
2009-09-03,19.78,19.887,19.208,19.722,442827,0
2009-09-04,19.664,19.712,19.392,19.683,247445,0
2009-09-08,19.897,19.994,19.48,19.635,225292,0
2009-09-09,19.576,20.391,19.528,20.188,304635,0
2009-09-10,19.965,20.944,19.965,20.925,456162,0
2009-09-11,20.915,21.391,20.867,21.012,339312,0
2009-09-14,17.462,20.789,17.132,20.615,618215,0
2009-09-15,20.702,21.701,20.702,21.323,500115,0
2009-09-16,21.381,21.4,20.915,21.342,485347,0
2009-09-17,21.352,21.429,20.857,21.177,330030,0
2009-09-18,21.167,21.206,20.692,20.838,401433,0
2009-09-21,20.527,20.935,20.1,20.818,572799,0
2009-09-22,20.818,20.906,20.556,20.712,244040,0
2009-09-23,19.528,19.761,18.742,19.256,3863103,0
2009-09-24,19.412,19.412,18.015,18.335,3902309,0
2009-09-25,18.364,19.159,18.102,18.965,3003524,0
2009-09-28,19.111,19.334,18.936,19.315,1570498,0
2009-09-29,19.295,19.703,18.965,19.47,790699,0
2009-09-30,19.47,19.596,18.878,19.247,851655,0
2009-10-01,19.179,19.179,18.461,18.713,753387,0
2009-10-02,18.471,19.062,18.267,18.665,493309,0
2009-10-05,18.936,18.936,18.209,18.383,1063347,0
2009-10-06,18.432,18.684,17.83,18.15,865841,0
2009-10-07,18.054,18.131,17.617,17.937,435009,0
2009-10-08,18.121,18.18,17.646,17.889,920037,0
2009-10-09,17.811,18.034,17.559,18.015,578492,0
2009-10-12,17.908,17.986,17.19,17.452,787742,0
2009-10-13,17.471,17.908,17.326,17.772,823013,0
2009-10-14,17.85,18.471,17.83,18.354,798501,0
2009-10-15,18.15,18.257,17.918,18.034,511381,0
2009-10-16,17.937,17.937,17.491,17.636,543135,0
2009-10-19,17.733,17.733,17.2,17.481,609144,0
2009-10-20,17.607,17.607,16.87,17.161,658897,0
2009-10-21,17.054,17.462,16.511,16.559,553253,0
2009-10-22,16.521,17.113,16.492,17.074,539797,0
2009-10-23,17.2,17.268,16.385,16.589,787545,0
2009-10-26,16.637,16.792,15.861,15.958,1159007,0
2009-10-27,15.977,16.365,15.958,16.036,829645,0
2009-10-28,15.91,16.074,15.424,15.764,1142282,0
2009-10-29,15.987,16.21,15.764,16.026,1131774,0
2009-10-30,15.851,15.948,15.454,15.677,1602499,0
2009-11-02,15.667,15.9,14.765,15.298,1316929,0
2009-11-03,15.201,15.667,14.988,15.618,951887,0
2009-11-04,15.667,15.851,15.347,15.386,1761139,0
2009-11-05,16.191,16.191,14.464,14.532,2149484,0
2009-11-06,14.493,14.639,14.057,14.387,1363750,0
2009-11-09,14.474,14.532,14.144,14.26,1349396,0
2009-11-10,14.163,14.406,13.882,13.998,2321678,0
2009-11-11,14.183,14.658,14.037,14.183,1260941,0
2009-11-12,14.115,14.202,13.513,13.688,2618677,0
2009-11-13,13.746,13.746,13.426,13.591,846590,0
2009-11-16,13.678,14.222,13.562,13.95,1466720,0
2009-11-17,14.028,14.028,13.649,13.717,849844,0
2009-11-18,13.766,14.125,13.669,14.125,1427536,0
2009-11-19,13.969,14.057,13.766,13.804,868393,0
2009-11-20,13.727,13.756,13.465,13.533,617609,0
2009-11-23,13.63,13.989,13.63,13.727,455563,0
2009-11-24,13.698,13.698,13.29,13.591,588972,0
2009-11-25,13.707,13.785,13.533,13.775,321569,0
2009-11-27,13.513,13.542,13.184,13.339,273927,0
2009-11-30,13.271,13.446,13.087,13.407,559527,0
2009-12-01,13.513,13.688,13.213,13.649,1218105,0
2009-12-02,13.213,14.222,13.213,13.853,731138,0
2009-12-03,13.921,14.183,13.785,13.998,1214801,0
2009-12-04,14.29,14.629,14.202,14.513,948919,0
2009-12-07,14.619,14.619,13.901,14.144,1800204,0
2009-12-08,14.086,14.299,13.834,13.95,774791,0
2009-12-09,13.863,14.047,13.475,13.64,590200,0
2009-12-10,13.717,13.872,13.572,13.64,826788,0
2009-12-11,13.678,13.795,13.426,13.484,667888,0
2009-12-14,13.552,13.727,13.465,13.698,523746,0
2009-12-15,13.698,13.95,13.63,13.892,726198,0
2009-12-16,14.008,14.134,13.834,14.028,588250,0
2009-12-17,13.979,14.377,13.834,14.251,1031345,0
2009-12-18,14.348,14.978,14.251,14.91,1510337,0
2009-12-21,14.969,15.289,14.775,15.182,791165,0
2009-12-22,15.182,15.483,14.765,14.978,970492,0
2009-12-23,15.085,15.143,14.357,14.862,889819,0
2009-12-24,14.939,15.124,14.881,14.93,235934,0
2009-12-28,14.959,15.444,14.939,15.366,331764,0
2009-12-29,15.337,15.454,15.269,15.434,331507,0
2009-12-30,15.395,15.861,15.26,15.851,671268,0
2009-12-31,15.89,15.948,15.57,15.628,485590,0
2010-01-04,15.9,16.521,15.783,16.278,1176605,0
2010-01-05,16.259,16.288,15.667,15.842,896661,0
2010-01-06,15.774,15.89,15.279,15.366,999542,0
2010-01-07,15.376,16.424,15.289,16.375,2116338,0
2010-01-08,16.239,16.54,16.172,16.54,743915,0
2010-01-11,16.695,16.773,16.336,16.521,621454,0
2010-01-12,16.424,16.657,16.007,16.045,764888,0
2010-01-13,16.055,16.754,15.977,16.695,1291052,0
2010-01-14,16.666,17.859,16.637,17.821,1258250,0
2010-01-15,17.859,18.024,17.006,17.394,1304260,0
2010-01-19,17.374,17.549,17.277,17.404,590049,0
2010-01-20,17.297,17.52,17.151,17.433,414436,0
2010-01-21,17.462,17.598,16.821,16.957,871823,0
2010-01-22,16.957,17.074,16.773,16.87,673353,0
2010-01-25,16.928,16.928,16.443,16.637,690104,0
2010-01-26,16.53,16.724,16.249,16.365,621796,0
2010-01-27,16.278,16.86,16.249,16.851,1418869,0
2010-01-28,16.899,17.413,16.744,17.277,1004805,0
2010-01-29,17.287,17.607,16.909,16.918,735897,0
2010-02-01,17.045,17.462,16.948,17.394,606267,0
2010-02-02,17.365,17.646,16.996,17.384,835719,0
2010-02-03,17.229,17.345,16.899,17.239,403629,0
2010-02-04,17.142,17.2,16.676,16.763,435461,0
2010-02-05,16.783,17.045,16.521,16.831,784328,0
2010-02-08,16.792,17.268,16.647,17.132,717672,0
2010-02-09,17.306,17.656,17.2,17.423,880497,0
2010-02-10,17.423,17.423,16.792,16.957,693748,0
2010-02-11,16.87,17.161,16.763,17.113,337627,0
2010-02-12,16.948,17.209,16.86,17.2,485077,0
2010-02-16,17.762,18.374,17.355,18.335,1133323,0
2010-02-17,18.451,18.674,18.015,18.315,475574,0
2010-02-18,18.393,18.412,18.141,18.189,692515,0
2010-02-19,18.189,18.354,18.112,18.228,562125,0
2010-02-22,18.335,18.451,18.209,18.228,590717,0
2010-02-23,18.228,18.432,18.121,18.15,1074809,0
2010-02-24,18.131,18.5,18.112,18.247,815389,0
2010-02-25,18.015,18.432,17.908,18.432,385612,0
2010-02-26,18.393,18.422,17.84,17.956,667768,0
2010-03-01,18.791,20.052,18.791,20.042,2475420,0
2010-03-02,20.226,21.012,20.1,20.915,2448505,0
2010-03-03,21.1,21.362,20.876,21.1,2376423,0
2010-03-04,20.906,21.391,20.634,21.391,870504,0
2010-03-05,21.468,21.73,21.255,21.517,1054583,0
2010-03-08,21.565,22.215,21.497,22.128,1347356,0
2010-03-09,21.973,22.458,21.905,22.011,1778998,0
2010-03-10,22.041,22.448,21.924,22.399,820903,0
2010-03-11,22.312,22.555,22.031,22.535,832830,0
2010-03-12,22.555,22.671,21.924,22.138,1115999,0
2010-03-15,22.361,22.361,21.546,22.273,1289552,0
2010-03-16,22.409,22.535,22.157,22.39,907414,0
2010-03-17,22.487,22.739,22.147,22.157,1125714,0
2010-03-18,22.157,22.749,22.041,22.749,2436366,0
2010-03-19,22.749,22.797,22.438,22.564,773816,0
2010-03-22,22.487,23.059,22.283,23.04,893367,0
2010-03-23,22.991,23.185,22.671,23.098,815778,0
2010-03-24,23.059,23.243,22.943,22.991,774439,0
2010-03-25,23.176,23.185,22.555,22.584,653380,0
2010-03-26,22.72,22.894,22.361,22.555,1922265,0
2010-03-29,22.7,22.758,22.564,22.749,654752,0
2010-03-30,22.807,22.952,22.642,22.923,593923,0
2010-03-31,22.884,23.001,22.661,22.865,1111504,0
2010-04-01,22.933,23.428,22.788,23.311,979245,0
2010-04-05,23.428,23.767,23.04,23.767,933617,0
2010-04-06,23.573,23.699,23.467,23.476,920458,0
2010-04-07,23.379,23.544,23.224,23.428,1216469,0
2010-04-08,23.379,23.68,23.195,23.467,423450,0
2010-04-09,23.525,23.525,22.991,23.088,535897,0
2010-04-12,23.156,23.408,22.972,23.253,581473,0
2010-04-13,23.263,23.573,23.263,23.467,1229057,0
2010-04-14,23.525,24.214,23.428,24.146,1090507,0
2010-04-15,24.146,24.214,23.835,24.039,771920,0
2010-04-16,24.01,24.126,23.311,23.602,518002,0
2010-04-19,23.438,23.573,22.894,23.534,1851360,0
2010-04-20,23.709,24.223,23.632,24.039,569552,0
2010-04-21,24.039,24.146,23.884,23.893,514643,0
2010-04-22,23.719,24.107,23.564,24.068,610224,0
2010-04-23,24.146,24.485,23.932,24.388,922899,0
2010-04-26,24.301,24.902,24.214,24.689,1312528,0
2010-04-27,24.64,24.834,23.932,24.32,808449,0
2010-04-28,24.553,24.912,24.398,24.621,1548665,0
2010-04-29,24.854,25.125,24.64,25.087,1223484,0
2010-04-30,25.155,25.155,21.934,22.011,3742846,0
2010-05-03,21.245,21.992,21.109,21.643,1908813,0
2010-05-04,21.362,21.488,21.012,21.362,1069432,0
2010-05-05,21.177,21.342,20.896,20.983,1786694,0
2010-05-06,20.867,21.177,19.421,20.508,1579186,0
2010-05-07,20.411,20.488,19.46,19.567,2099319,0
2010-05-10,20.653,21.575,20.391,21.245,1288690,0
2010-05-11,20.847,21.808,20.847,21.478,1285786,0
2010-05-12,21.585,21.934,21.585,21.914,617475,0
2010-05-13,21.779,22.196,21.575,21.711,407809,0
2010-05-14,21.478,21.604,21.167,21.478,374579,0
2010-05-17,21.614,21.973,20.809,21.507,438889,0
2010-05-18,21.614,21.963,20.876,20.993,430016,0
2010-05-19,20.896,21.633,20.896,21.458,1229130,0
2010-05-20,20.867,21.332,20.188,20.197,1035220,0
2010-05-21,19.858,20.993,19.722,20.789,691908,0
2010-05-24,20.712,20.799,20.207,20.226,431174,0
2010-05-25,19.722,20.217,19.557,20.139,807559,0
2010-05-26,20.353,20.556,20.081,20.294,733986,0
2010-05-27,20.682,21.041,20.488,20.983,716846,0
2010-05-28,20.925,21.633,20.818,21.391,794953,0
2010-06-01,21.061,21.478,20.12,20.226,1917949,0
2010-06-02,20.207,20.576,20.091,20.556,662393,0
2010-06-03,20.421,20.624,20.129,20.362,377002,0
2010-06-04,20.013,20.081,19.441,19.509,1225064,0
2010-06-07,19.615,19.712,18.985,19.024,816239,0
2010-06-08,19.14,19.305,18.839,19.159,651455,0
2010-06-09,19.285,19.712,18.859,18.956,752258,0
2010-06-10,19.344,19.674,18.985,19.421,399254,0
2010-06-11,19.15,19.732,19.121,19.722,304978,0
2010-06-14,19.945,20.217,19.664,19.79,439375,0
2010-06-15,19.935,20.294,19.935,20.275,378292,0
2010-06-16,20.032,20.411,19.848,20.246,320409,0
2010-06-17,20.294,20.421,19.227,19.382,1678271,0
2010-06-18,19.518,19.906,19.441,19.771,595208,0
2010-06-21,19.935,20.178,19.188,19.305,416639,0
2010-06-22,19.431,19.732,19.043,19.043,619030,0
2010-06-23,19.004,19.635,19.004,19.421,579881,0
2010-06-24,19.285,19.431,19.043,19.082,383414,0
2010-06-25,19.111,19.732,19.033,19.518,1125430,0
2010-06-28,19.538,19.586,19.072,19.091,299802,0
2010-06-29,18.878,19.091,18.568,18.762,619736,0
2010-06-30,18.762,19.053,18.345,18.471,595748,0
2010-07-01,18.383,18.568,18.024,18.257,922556,0
2010-07-02,18.374,18.412,17.695,17.704,1025387,0
2010-07-06,18.121,18.228,17.18,17.297,970600,0
2010-07-07,17.306,17.423,16.928,17.423,1021003,0
2010-07-08,17.636,17.859,17.471,17.859,777498,0
2010-07-09,17.908,18.054,17.714,17.918,560814,0
2010-07-12,17.821,18.509,17.821,18.441,1306120,0
2010-07-13,18.684,18.897,18.354,18.733,877432,0
2010-07-14,18.577,18.888,18.577,18.868,789374,0
2010-07-15,18.897,18.897,18.451,18.703,675890,0
2010-07-16,18.597,18.606,18.015,18.044,904388,0
2010-07-19,18.054,18.257,17.695,18.005,457965,0
2010-07-20,17.714,18.315,17.588,18.296,433577,0
2010-07-21,18.364,18.422,17.423,17.53,918097,0
2010-07-22,17.733,18.529,17.733,18.461,992953,0
2010-07-23,18.432,18.868,18.383,18.868,1243541,0
2010-07-26,18.868,19.324,18.83,19.285,628978,0
2010-07-27,19.431,19.654,19.373,19.45,574902,0
2010-07-28,19.382,19.683,19.218,19.363,447004,0
2010-07-29,19.576,19.741,19.198,19.353,677578,0
2010-07-30,19.188,19.586,19.101,19.315,682776,0
2010-08-02,19.654,19.761,19.382,19.538,572954,0
2010-08-03,19.45,21.856,19.45,21.72,2880120,0
2010-08-04,21.711,21.992,21.138,21.371,1568567,0
2010-08-05,21.4,21.847,21.4,21.458,1074236,0
2010-08-06,21.294,21.779,21.177,21.623,728808,0
2010-08-09,21.817,21.817,21.536,21.682,509508,0
2010-08-10,21.41,21.526,21.012,21.07,596581,0
2010-08-11,20.809,20.867,20.343,20.44,1289259,0
2010-08-12,20.197,20.333,19.916,19.984,779446,0
2010-08-13,19.887,20.023,19.547,19.576,613704,0
2010-08-16,19.441,20.032,19.421,19.809,553824,0
2010-08-17,20.071,20.071,19.47,19.606,980845,0
2010-08-18,19.538,19.751,19.208,19.703,487171,0
2010-08-19,19.586,19.596,19.062,19.111,818918,0
2010-08-20,19.014,19.101,18.917,18.975,598181,0
2010-08-23,19.043,19.082,18.48,18.529,542198,0
2010-08-24,18.228,18.548,17.966,17.995,707063,0
2010-08-25,17.869,18.529,17.753,18.422,702864,0
2010-08-26,18.519,18.713,17.956,18.005,505653,0
2010-08-27,18.15,18.927,18.063,18.839,563777,0
2010-08-30,18.713,18.8,18.024,18.024,487604,0
2010-08-31,17.995,18.247,17.85,17.956,534374,0
2010-09-01,18.228,18.383,18.092,18.374,615700,0
2010-09-02,18.49,18.49,18.15,18.403,1503207,0
2010-09-03,18.558,19.043,18.509,18.839,242050,0
2010-09-07,18.713,18.849,18.606,18.655,545923,0
2010-09-08,18.674,19.004,18.597,18.868,312102,0
2010-09-09,19.091,19.091,18.684,18.791,332624,0
2010-09-10,18.907,19.072,18.665,18.907,235201,0
2010-09-13,19.091,19.509,18.956,19.499,801306,0
2010-09-14,19.421,19.567,19.227,19.392,304929,0
2010-09-15,19.344,19.693,19.227,19.596,282132,0
2010-09-16,19.596,19.829,19.421,19.78,461760,0
2010-09-17,19.887,20.042,19.567,20.013,564436,0
2010-09-20,20.023,20.76,19.897,20.692,556122,0
2010-09-21,20.731,20.838,20.333,20.401,420447,0
2010-09-22,20.333,20.372,19.78,20.11,428295,0
2010-09-23,19.945,20.168,19.8,20.052,449503,0
2010-09-24,20.246,20.556,20.139,20.547,263979,0
2010-09-27,20.488,20.818,20.304,20.818,589630,0
2010-09-28,20.857,20.857,20.285,20.576,989759,0
2010-09-29,20.45,20.585,20.178,20.314,672817,0
2010-09-30,20.498,20.556,20.178,20.43,699610,0
2010-10-01,20.644,20.838,20.333,20.741,560155,0
2010-10-04,20.75,20.809,20.333,20.566,387846,0
2010-10-05,20.702,21.09,20.527,21.08,738150,0
2010-10-06,21.08,21.662,21.041,21.342,1572211,0
2010-10-07,21.41,21.478,19.285,19.683,3184546,0
2010-10-08,19.751,20.159,19.392,19.47,1351276,0
2010-10-11,19.46,19.722,19.285,19.315,832047,0
2010-10-12,19.305,20.246,19.305,20.168,1019905,0
2010-10-13,20.323,20.789,20.314,20.382,1151265,0
2010-10-14,20.421,20.43,18.917,19.402,3437880,0
2010-10-15,19.48,19.674,18.335,18.441,3425919,0
2010-10-18,18.432,18.703,18.267,18.49,1382983,0
2010-10-19,18.296,18.635,17.947,18.121,1933126,0
2010-10-20,18.17,19.218,17.704,19.159,2496015,0
2010-10-21,19.285,19.373,18.694,18.781,932630,0
2010-10-22,18.8,19.072,18.8,18.936,329840,0
2010-10-25,19.072,19.208,18.859,18.888,420034,0
2010-10-26,18.83,18.849,18.539,18.577,385953,0
2010-10-27,18.461,18.762,18.364,18.548,336242,0
2010-10-28,18.694,18.713,18.306,18.393,386019,0
2010-10-29,18.383,18.742,18.296,18.694,368445,0
2010-11-01,18.791,19.8,18.742,19.635,2126606,0
2010-11-02,19.926,20.362,19.111,19.683,1085069,0
2010-11-03,19.761,19.761,19.198,19.47,694271,0
2010-11-04,19.644,20.042,19.615,19.994,606031,0
2010-11-05,19.935,20.197,19.916,20.178,528187,0
2010-11-08,20.129,20.129,19.576,19.683,684508,0
2010-11-09,19.683,19.751,19.547,19.654,1461093,0
2010-11-10,19.751,19.78,19.421,19.761,1134832,0
2010-11-11,19.557,19.751,19.509,19.741,690117,0
2010-11-12,19.538,19.829,19.518,19.761,412359,0
2010-11-15,19.829,19.877,19.635,19.722,441811,0
2010-11-16,19.615,19.664,19.382,19.654,679222,0
2010-11-17,19.674,19.78,19.091,19.227,1088478,0
2010-11-18,19.441,19.829,19.402,19.547,946628,0
2010-11-19,19.412,19.945,19.295,19.8,483420,0
2010-11-22,19.654,19.868,19.586,19.732,395772,0
2010-11-23,19.46,19.887,19.441,19.819,303851,0
2010-11-24,20.013,20.382,19.8,20.372,531463,0
2010-11-26,20.304,20.469,20.042,20.401,147516,0
2010-11-29,20.294,20.537,20.149,20.411,422392,0
2010-11-30,20.285,20.644,20.1,20.595,624761,0
2010-12-01,20.838,20.925,20.624,20.77,816911,0
2010-12-02,20.76,20.847,20.624,20.779,446927,0
2010-12-03,20.595,20.857,20.43,20.828,265967,0
2010-12-06,20.77,20.779,20.498,20.663,248403,0
2010-12-07,20.857,20.973,20.459,20.847,455570,0
2010-12-08,20.906,21.342,20.838,21.255,579692,0
2010-12-09,21.342,21.575,21.07,21.536,822201,0
2010-12-10,21.594,21.798,21.497,21.72,371770,0
2010-12-13,21.73,21.73,21.381,21.429,812369,0
2010-12-14,21.391,21.594,21.294,21.497,602338,0
2010-12-15,21.42,21.73,21.138,21.177,858018,0
2010-12-16,21.226,21.226,20.663,20.847,580083,0
2010-12-17,20.935,21.235,20.314,21.206,729891,0
2010-12-20,21.167,21.643,21.167,21.623,523502,0
2010-12-21,21.691,21.788,21.594,21.711,289223,0
2010-12-22,21.75,21.866,21.633,21.866,347554,0
2010-12-23,21.866,22.011,21.73,22.002,460615,0
2010-12-27,21.808,22.477,21.808,22.409,373396,0
2010-12-28,22.448,22.749,22.332,22.467,419154,0
2010-12-29,22.506,22.613,22.438,22.613,425449,0
2010-12-30,22.593,22.778,22.497,22.661,384187,0
2010-12-31,22.625,22.695,22.408,22.457,307985,0
2011-01-03,22.652,22.952,22.603,22.904,902698,0
2011-01-04,22.982,23.088,22.768,22.914,688254,0
2011-01-05,22.884,23.505,22.797,23.379,563553,0
2011-01-06,23.35,23.583,23.049,23.476,804227,0
2011-01-07,23.593,24.01,23.515,23.864,1143401,0
2011-01-10,23.825,24.204,23.748,24.155,819909,0
2011-01-11,24.155,24.786,24.049,24.379,1470494,0
2011-01-12,24.573,24.582,22.855,24.146,3493800,0
2011-01-13,24.175,24.223,23.874,23.981,385181,0
2011-01-14,24.029,24.311,23.864,24.223,643203,0
2011-01-18,24.068,24.223,23.816,24.097,1107390,0
2011-01-19,24.049,24.117,23.505,23.67,712799,0
2011-01-20,23.564,23.932,23.564,23.835,530890,0
2011-01-21,23.913,23.913,23.564,23.593,331342,0
2011-01-24,23.632,23.777,23.525,23.699,429207,0
2011-01-25,23.661,24.029,23.418,24.029,2701819,0
2011-01-26,23.719,24.369,23.379,23.593,1420561,0
2011-01-27,23.573,23.748,23.428,23.67,487713,0
2011-01-28,23.719,23.729,22.923,22.943,478878,0
2011-01-31,22.922,23.525,22.853,23.179,961551,0
2011-02-01,23.292,23.961,23.04,23.845,1398573,0
2011-02-02,23.758,23.923,23.544,23.68,433595,0
2011-02-03,23.593,23.884,23.447,23.69,476184,0
2011-02-04,23.67,24.01,23.573,23.99,531769,0
2011-02-07,24.039,24.388,23.99,24.349,507027,0
2011-02-08,24.32,24.388,24.097,24.291,861306,0
2011-02-09,24.155,24.281,23.903,24.252,1520918,0
2011-02-10,24.078,24.136,23.816,24.068,453630,0
2011-02-11,23.981,24.359,23.932,24.272,576906,0
2011-02-14,24.223,24.34,24.078,24.233,309136,0
2011-02-15,24.252,24.291,23.99,24.146,232712,0
2011-02-16,24.233,24.262,23.923,24.02,500486,0
2011-02-18,24.107,24.543,24.087,24.485,539634,0
2011-02-22,24.291,24.427,24.049,24.136,615075,0
2011-02-23,24.155,24.214,23.651,23.952,658817,0
2011-02-24,23.932,23.932,23.632,23.738,572319,0
2011-02-25,23.738,24.204,23.738,24.155,677092,0
2011-02-28,24.243,24.281,23.864,23.942,374233,0
2011-03-01,23.923,24.301,22.322,22.729,2282149,0
2011-03-02,22.729,22.778,21.992,22.322,2507338,0
2011-03-03,22.477,22.526,21.682,21.856,1866894,0
2011-03-04,21.895,21.992,20.838,21.342,1792087,0
2011-03-07,21.4,21.536,20.954,21.245,1025843,0
2011-03-08,21.342,21.856,21.294,21.759,816063,0
2011-03-09,21.74,21.992,21.323,21.323,902538,0
2011-03-10,21.167,21.323,20.896,21.129,761600,0
2011-03-11,21.08,21.604,20.973,21.497,772149,0
2011-03-14,21.245,21.381,20.964,21.129,601861,0
2011-03-15,20.663,21.313,20.605,21.206,1191864,0
2011-03-16,21.051,21.342,20.77,20.809,865424,0
2011-03-17,21.003,21.177,20.712,20.779,752171,0
2011-03-18,20.809,20.964,20.615,20.76,658870,0
2011-03-21,20.906,21.022,20.828,20.954,1204272,0
2011-03-22,20.983,21.003,20.576,20.585,486007,0
2011-03-23,20.527,20.702,20.391,20.585,738852,0
2011-03-24,20.663,20.731,20.294,20.615,646807,0
2011-03-25,20.663,20.663,20.12,20.149,1061476,0
2011-03-28,20.129,20.45,19.868,20.421,1114119,0
2011-03-29,20.517,20.537,20.246,20.333,1544654,0
2011-03-30,20.372,21.119,20.236,21.08,1647210,0
2011-03-31,21.004,21.34,20.846,21.123,1022707,0
2011-04-01,21.342,21.701,21.264,21.604,2156389,0
2011-04-04,21.672,21.672,21.264,21.303,622918,0
2011-04-05,21.235,21.429,21.012,21.255,344176,0
2011-04-06,21.206,21.342,21.041,21.255,365391,0
2011-04-07,21.226,21.458,21.061,21.303,604447,0
2011-04-08,21.371,21.371,20.809,21.129,536950,0
2011-04-11,21.1,21.1,20.556,20.595,507139,0
2011-04-12,20.479,20.663,20.382,20.547,624067,0
2011-04-13,20.585,20.76,20.168,20.304,533221,0
2011-04-14,20.129,20.256,20.032,20.081,1841579,0
2011-04-15,20.023,20.207,19.974,19.984,795931,0
2011-04-18,19.79,19.868,19.518,19.586,757007,0
2011-04-19,19.48,19.761,19.373,19.48,856616,0
2011-04-20,19.683,19.994,19.606,19.916,995252,0
2011-04-21,19.974,20.197,19.897,20.178,882420,0
2011-04-25,20.091,20.12,19.838,19.935,796829,0
2011-04-26,19.965,20.168,19.848,20.071,573618,0
2011-04-27,20.062,20.081,19.703,19.916,788840,0
2011-04-28,19.916,20.401,19.732,20.314,1097693,0
2011-04-29,20.332,20.826,20.332,20.816,905098,0
2011-05-02,20.818,20.818,20.469,20.527,585410,0
2011-05-03,20.527,20.896,20.207,20.818,1188652,0
2011-05-04,20.585,20.838,20.071,20.673,1159603,0
2011-05-05,20.585,21.158,20.576,21.08,1361795,0
2011-05-06,21.323,21.711,21.226,21.672,1280913,0
2011-05-09,21.526,21.575,21.235,21.42,1116621,0
2011-05-10,21.526,21.827,21.439,21.808,826972,0
2011-05-11,21.808,21.817,21.391,21.585,569940,0
2011-05-12,21.478,21.526,21.167,21.245,824290,0
2011-05-13,21.206,21.439,21.1,21.158,724707,0
2011-05-16,21.022,21.526,20.896,21.352,833850,0
2011-05-17,21.158,21.42,21.1,21.264,591942,0
2011-05-18,21.245,21.294,20.954,21.129,614651,0
2011-05-19,21.274,21.439,21.187,21.187,881504,0
2011-05-20,21.138,21.303,20.915,20.964,580650,0
2011-05-23,20.682,20.925,20.537,20.789,688874,0
2011-05-24,20.799,20.828,20.207,20.256,694181,0
2011-05-25,20.207,20.353,20.032,20.129,623424,0
2011-05-26,20.013,20.159,19.771,20.139,560045,0
2011-05-27,20.159,20.265,20.042,20.1,351162,0
2011-05-31,20.285,20.391,20.188,20.343,513618,0
2011-06-01,20.304,20.304,20.023,20.032,1118511,0
2011-06-02,20.032,20.159,19.809,19.858,756268,0
2011-06-03,19.606,19.897,19.596,19.741,414090,0
2011-06-06,19.683,19.683,19.412,19.47,752650,0
2011-06-07,19.586,19.897,19.431,19.441,636642,0
2011-06-08,19.373,19.421,19.14,19.169,815632,0
2011-06-09,19.198,19.305,19.121,19.285,728294,0
2011-06-10,19.179,19.247,18.965,19.14,687072,0
2011-06-13,19.188,19.276,18.956,18.994,655929,0
2011-06-14,19.121,19.373,19.121,19.256,556662,0
2011-06-15,19.179,19.188,18.83,18.985,655093,0
2011-06-16,19.024,19.334,18.975,19.043,388707,0
2011-06-17,19.14,19.218,18.917,19.004,1016565,0
2011-06-20,18.975,19.615,18.975,19.46,713154,0
2011-06-21,19.576,19.965,19.48,19.819,1029133,0
2011-06-22,19.722,20.013,19.674,19.703,291879,0
2011-06-23,19.489,19.557,19.159,19.47,756867,0
2011-06-24,19.47,19.538,18.927,19.208,516713,0
2011-06-27,19.218,19.402,19.043,19.053,609836,0
2011-06-28,19.14,19.324,19.024,19.053,529571,0
2011-06-29,19.159,19.557,19.14,19.392,864023,0
2011-06-30,19.462,20.085,19.443,19.907,719806,0
2011-07-01,19.897,20.294,19.829,20.032,1061229,0
2011-07-05,20.013,20.013,19.528,19.615,718082,0
2011-07-06,19.528,19.528,18.907,19.15,1104128,0
2011-07-07,19.285,19.547,19.227,19.421,848476,0
2011-07-08,19.518,19.518,19.101,19.518,580839,0
2011-07-11,19.324,19.441,19.121,19.247,469501,0
2011-07-12,19.179,19.693,19.179,19.402,482098,0
2011-07-13,19.509,19.848,19.46,19.509,566262,0
2011-07-14,19.547,19.664,19.091,19.227,543268,0
2011-07-15,19.266,19.266,18.849,18.965,594964,0
2011-07-18,18.936,18.985,18.509,18.635,589437,0
2011-07-19,18.684,18.762,18.354,18.626,843178,0
2011-07-20,18.703,18.946,18.655,18.81,449179,0
2011-07-21,18.956,19.033,18.8,18.878,583069,0
2011-07-22,18.839,18.839,18.577,18.655,407471,0
2011-07-25,18.451,18.529,18.247,18.247,721145,0
2011-07-26,18.286,18.694,18.228,18.626,1190488,0
2011-07-27,18.587,18.655,18.315,18.315,752912,0
2011-07-28,18.296,18.432,17.927,17.976,705749,0
2011-07-29,18.044,18.441,17.918,18.199,1619803,0
2011-08-01,18.335,18.345,17.966,18.18,1253505,0
2011-08-02,18.054,18.121,17.665,17.665,1353159,0
2011-08-03,17.733,17.908,17.491,17.549,992382,0
2011-08-04,17.481,17.481,16.608,16.618,1967369,0
2011-08-05,16.831,17.045,16.113,16.54,2566832,0
2011-08-08,16.22,16.724,14.571,14.571,2663513,0
2011-08-09,14.813,14.833,13.931,14.736,2614279,0
2011-08-10,14.425,14.852,14.008,14.125,2983246,0
2011-08-11,14.319,14.842,14.047,14.571,1775302,0
2011-08-12,14.716,14.939,14.493,14.775,979408,0
2011-08-15,14.891,15.716,14.891,15.696,787578,0
2011-08-16,15.735,16.123,15.454,15.91,1378227,0
2011-08-17,15.948,17.142,15.948,17.093,3688961,0
2011-08-18,16.559,16.948,16.23,16.453,2584680,0
2011-08-19,16.104,17.539,16.065,17.384,2965736,0
2011-08-22,17.782,17.782,17.035,17.083,2143857,0
2011-08-23,17.209,17.743,17.18,17.733,1910896,0
2011-08-24,17.714,18.121,17.539,17.879,1294482,0
2011-08-25,18.063,18.102,17.316,17.53,1214722,0
2011-08-26,17.442,17.859,17.074,17.704,681026,0
2011-08-29,17.966,18.509,17.859,18.441,1262324,0
2011-08-30,18.277,18.81,18.005,18.626,1261282,0
2011-08-31,18.721,18.978,18.227,18.405,1035209,0
2011-09-01,18.441,18.461,17.452,17.462,2546029,0
2011-09-02,17.06,17.387,16.774,16.863,1146279,0
2011-09-06,16.53,16.724,16.365,16.686,1374429,0
2011-09-07,16.967,17.277,16.783,17.219,1001511,0
2011-09-08,17.248,17.462,16.928,17.103,928038,0
2011-09-09,16.899,17.045,16.307,16.443,1038795,0
2011-09-12,16.259,16.559,16.007,16.346,885448,0
2011-09-13,16.404,16.734,16.23,16.647,926048,0
2011-09-14,16.763,16.86,16.298,16.676,873774,0
2011-09-15,16.88,17.103,16.734,17.083,586165,0
2011-09-16,17.151,17.471,17.006,17.471,1093882,0
2011-09-19,17.142,17.219,16.841,16.928,643673,0
2011-09-20,16.948,17.336,16.773,16.783,489879,0
2011-09-21,16.812,16.918,16.23,16.249,810619,0
2011-09-22,16.007,16.22,15.541,15.716,1403306,0
2011-09-23,15.696,16.036,15.463,15.58,893526,0
2011-09-26,15.745,15.968,15.298,15.929,635732,0
2011-09-27,16.298,16.414,15.977,16.084,893540,0
2011-09-28,16.152,16.453,15.851,15.871,858642,0
2011-09-29,16.239,16.404,15.842,16.336,616003,0
2011-09-30,16.062,16.112,15.38,15.598,1069058,0
2011-10-03,15.541,15.686,13.901,14.076,2406585,0
2011-10-04,13.814,14.493,13.319,14.454,2560606,0
2011-10-05,14.503,14.93,14.309,14.92,1099360,0
2011-10-06,14.765,15.512,14.765,15.473,1237346,0
2011-10-07,15.483,15.599,14.939,15.182,895020,0
2011-10-10,15.531,15.89,15.512,15.89,904534,0
2011-10-11,15.919,16.511,15.861,16.385,1280745,0
2011-10-12,16.598,17.142,16.453,17.045,1712010,0
2011-10-13,16.87,17.045,16.521,16.773,755528,0
2011-10-14,16.996,17.51,16.841,17.491,884390,0
2011-10-17,17.316,17.452,16.831,16.841,789829,0
2011-10-18,16.899,17.258,16.705,17.025,1225574,0
2011-10-19,16.957,17.355,16.724,16.802,659437,0
2011-10-20,16.831,17.006,16.375,16.715,559425,0
2011-10-21,17.025,17.2,16.831,16.899,674320,0
2011-10-24,16.909,17.598,16.841,17.5,836761,0
2011-10-25,17.416,17.446,16.991,17.001,875400,0
2011-10-26,17.345,17.52,16.977,17.433,633677,0
2011-10-27,18.073,18.461,17.695,18.432,1975871,0
2011-10-28,18.315,18.694,18.121,18.655,1252998,0
2011-10-31,18.306,18.424,17.891,17.901,854245,0
2011-11-01,17.219,17.545,16.843,16.902,1436270,0
2011-11-02,17.239,17.5,16.821,17.374,1015502,0
2011-11-03,17.624,17.802,17.09,17.792,924857,0
2011-11-04,17.574,17.574,16.586,16.714,1856769,0
2011-11-07,16.724,16.977,16.589,16.705,885384,0
2011-11-08,16.773,17.006,16.375,16.841,758296,0
2011-11-09,16.339,16.408,15.943,15.943,1542890,0
2011-11-10,16.24,16.349,15.686,16.092,1687285,0
2011-11-11,16.327,16.501,15.939,16.016,767610,0
2011-11-14,15.9,16.026,15.745,15.851,689233,0
2011-11-15,15.735,15.968,15.483,15.9,658260,0
2011-11-16,15.706,16.104,15.531,15.56,618023,0
2011-11-17,15.541,15.541,14.629,14.716,1416090,0
2011-11-18,14.767,15.024,14.738,14.906,744581,0
2011-11-21,14.619,14.804,14.396,14.542,689804,0
2011-11-22,14.532,14.716,14.222,14.357,1690325,0
2011-11-23,14.202,14.319,14.125,14.173,658938,0
2011-11-25,14.065,14.293,13.799,13.799,198529,0
2011-11-28,14.26,14.474,14.222,14.435,709150,0
2011-11-29,14.416,14.503,13.95,13.998,634832,0
2011-11-30,14.589,14.955,14.431,14.906,1508408,0
2011-12-01,14.827,15.084,14.757,14.886,747820,0
2011-12-02,15.034,15.242,14.609,14.629,761304,0
2011-12-05,14.916,14.916,14.382,14.382,762887,0
2011-12-06,14.352,14.49,14.046,14.273,984772,0
2011-12-07,14.243,14.441,13.927,14.313,928280,0
2011-12-08,14.204,14.441,14.105,14.115,730462,0
2011-12-09,14.411,14.55,14.293,14.411,445970,0
2011-12-12,14.204,14.411,14.095,14.402,568294,0
2011-12-13,14.471,14.589,13.64,13.858,759094,0
2011-12-14,13.739,13.907,13.097,13.403,1314134,0
2011-12-15,13.621,13.799,13.453,13.67,519149,0
2011-12-16,13.808,14.303,13.66,13.749,849970,0
2011-12-19,13.799,14.026,13.64,13.779,965235,0
2011-12-20,14.056,14.075,13.294,13.304,798276,0
2011-12-21,13.324,13.393,12.682,12.869,1692243,0
2011-12-22,12.949,12.988,8.6488,10.982,12772676,0
2011-12-23,11.189,11.189,10.043,10.398,4000057,0
2011-12-27,10.349,10.754,10.161,10.468,2447825,0
2011-12-28,10.468,10.507,9.519,9.904,2404208,0
2011-12-29,9.894,10.23,9.786,10.112,1138742,0
2011-12-30,9.805,10.655,9.805,10.576,1385371,0
2012-01-03,10.754,11.446,10.754,11.258,3012937,0
2012-01-04,10.833,11.367,10.734,11.239,2316366,0
2012-01-05,11.021,11.308,10.853,11.11,2220726,0
2012-01-06,11.268,11.327,10.784,11.021,1027297,0
2012-01-09,11.031,11.13,10.715,10.804,808899,0
2012-01-10,9.588,10.23,9.558,10.112,13506824,0
2012-01-11,9.924,10.705,9.924,10.576,16861325,0
2012-01-12,10.774,10.774,10.092,10.576,3033532,0
2012-01-13,10.477,10.596,9.983,10.487,2590999,0
2012-01-17,10.695,10.982,10.418,10.537,1609700,0
2012-01-18,10.547,12.089,10.458,11.94,5936882,0
2012-01-19,11.94,12.098,11.664,11.703,1812019,0
2012-01-20,11.673,11.861,11.565,11.822,1865470,0
2012-01-23,11.782,12.158,11.683,12.049,1615666,0
2012-01-24,12,12,11.387,11.911,1401419,0
2012-01-25,11.901,12.029,11.594,11.94,1249411,0
2012-01-26,11.97,11.97,11.446,11.535,1515846,0
2012-01-27,11.812,11.812,11.199,11.594,821745,0
2012-01-30,11.456,11.515,11.248,11.436,1120596,0
2012-01-31,11.545,11.664,11.337,11.456,1916015,0
2012-02-01,11.565,11.96,11.407,11.881,959782,0
2012-02-02,11.841,12.187,11.733,11.841,2153847,0
2012-02-03,12.069,12.612,11.841,12.593,1236740,0
2012-02-06,12.435,12.81,12.247,12.741,1582429,0
2012-02-07,13.186,14.382,13.146,13.749,6719392,0
2012-02-08,13.769,14.046,13.314,13.917,3448569,0
2012-02-09,13.917,14.332,13.759,14.233,2252916,0
2012-02-10,14.026,14.481,13.927,14.303,1721283,0
2012-02-13,14.441,14.51,14.095,14.224,1156421,0
2012-02-14,14.194,14.451,13.878,14.362,1188625,0
2012-02-15,14.481,14.777,14.016,14.075,893631,0
2012-02-16,14.125,14.293,14.026,14.115,766150,0
2012-02-17,14.233,14.233,14.036,14.056,892905,0
2012-02-21,14.085,14.233,13.967,14.075,1274609,0
2012-02-22,14.065,14.075,13.433,13.729,1578211,0
2012-02-23,13.779,13.878,13.561,13.818,1382412,0
2012-02-24,13.848,13.907,13.591,13.69,632413,0
2012-02-27,13.551,13.907,13.383,13.789,1115272,0
2012-02-28,13.838,13.907,13.571,13.72,562049,0
2012-02-29,13.759,13.828,13.423,13.463,1069571,0
2012-03-01,13.551,14.204,13.551,14.145,847457,0
2012-03-02,14.164,14.372,13.779,13.848,767741,0
2012-03-05,13.779,13.779,13.423,13.64,650386,0
2012-03-06,13.472,13.611,13.057,13.215,2084784,0
2012-03-07,13.265,13.7,13.146,13.621,346494,0
2012-03-08,13.7,13.759,13.393,13.68,1314661,0
2012-03-09,13.7,14.431,13.69,14.056,1427373,0
2012-03-12,14.095,14.115,13.897,14.036,872230,0
2012-03-13,13.977,14.54,13.947,14.451,1199386,0
2012-03-14,14.471,14.896,14.194,14.728,1122900,0
2012-03-15,14.876,14.876,14.352,14.639,1016368,0
2012-03-16,14.747,14.757,14.441,14.649,1575352,0
2012-03-19,14.688,15.242,14.609,14.975,1031939,0
2012-03-20,14.906,15.123,14.787,15.054,930577,0
2012-03-21,15.084,15.439,15.014,15.182,764357,0
2012-03-22,15.014,15.38,14.827,15.084,1143869,0
2012-03-23,15.074,15.261,14.777,15.133,833009,0
2012-03-26,15.341,15.469,15.143,15.459,2105241,0
2012-03-27,15.43,15.538,15.202,15.43,1588695,0
2012-03-28,15.42,15.855,15.42,15.677,1332080,0
2012-03-29,15.528,15.677,15.311,15.578,645387,0
2012-03-30,15.647,15.647,15.064,15.291,956871,0
2012-04-02,15.271,15.825,15.212,15.686,985721,0
2012-04-03,15.716,15.805,15.291,15.617,851926,0
2012-04-04,15.459,15.627,15.35,15.528,721540,0
2012-04-05,15.37,15.756,15.36,15.38,530178,0
2012-04-09,15.103,15.242,14.935,15.182,816662,0
2012-04-10,15.202,15.518,14.945,15.084,868194,0
2012-04-11,15.252,15.617,15.252,15.37,1080003,0
2012-04-12,15.38,15.617,15.37,15.568,527049,0
2012-04-13,15.469,15.647,15.054,15.084,673922,0
2012-04-16,15.212,15.341,14.975,15.113,477698,0
2012-04-17,15.261,15.617,15.202,15.271,701359,0
2012-04-18,15.192,15.242,14.827,14.935,357359,0
2012-04-19,14.916,15.074,14.728,14.925,451583,0
2012-04-20,15.182,15.795,15.024,15.538,908660,0
2012-04-23,15.311,15.568,15.182,15.469,457856,0
2012-04-24,15.449,15.607,15.43,15.548,492081,0
2012-04-25,15.766,15.963,15.469,15.548,744402,0
2012-04-26,15.528,15.667,15.39,15.499,506107,0
2012-04-27,15.548,15.706,15.311,15.518,565847,0
2012-04-30,15.528,15.617,15.153,15.321,629033,0
2012-05-01,15.311,16.141,15.113,15.894,1320776,0
2012-05-02,16.309,16.823,16.171,16.576,3176503,0
2012-05-03,16.606,16.754,16.042,16.131,1157813,0
2012-05-04,16.032,16.685,15.657,16.586,1037051,0
2012-05-07,16.527,17.139,16.467,16.853,1373587,0
2012-05-08,16.705,17.317,16.527,17.288,1024866,0
2012-05-09,17.011,17.268,16.833,17.139,1012840,0
2012-05-10,17.219,17.456,16.902,17.011,773169,0
2012-05-11,16.912,17.051,16.507,16.991,838996,0
2012-05-14,16.823,16.942,16.714,16.754,454135,0
2012-05-15,16.803,17.347,16.655,17.011,3179740,0
2012-05-16,17.041,17.278,16.477,16.546,759755,0
2012-05-17,16.606,16.655,15.518,15.578,1559197,0
2012-05-18,15.489,15.538,14.609,15.014,2437082,0
2012-05-21,15.034,15.825,14.925,15.805,1067287,0
2012-05-22,15.864,16.695,15.657,16.141,1107862,0
2012-05-23,15.993,16.359,15.805,16.28,827610,0
2012-05-24,16.329,16.349,15.805,16.112,512542,0
2012-05-25,16.092,16.398,16.013,16.299,479615,0
2012-05-29,16.457,16.655,16.349,16.626,797689,0
2012-05-30,16.477,16.576,16.052,16.289,908111,0
2012-05-31,16.289,16.527,16.003,16.378,651655,0
2012-06-01,16.042,16.378,15.785,15.805,1981329,0
2012-06-04,15.825,15.973,15.084,15.222,792310,0
2012-06-05,15.163,15.677,15.064,15.479,1073319,0
2012-06-06,15.677,16.21,15.657,16.151,836214,0
2012-06-07,16.359,16.576,15.775,15.855,776377,0
2012-06-08,15.855,16.517,15.439,16.418,718154,0
2012-06-11,16.606,16.705,15.795,15.805,528382,0
2012-06-12,15.924,15.973,15.449,15.924,829323,0
2012-06-13,15.934,16.507,15.775,15.973,724378,0
2012-06-14,16.013,16.705,16.013,16.645,442961,0
2012-06-15,16.655,17.189,16.418,16.794,2058243,0
2012-06-18,16.705,16.794,16.497,16.665,631743,0
2012-06-19,16.764,17.713,16.724,17.317,1933071,0
2012-06-20,17.298,17.456,16.981,17.298,795927,0
2012-06-21,17.347,17.406,16.883,17.179,582556,0
2012-06-22,17.298,17.298,16.902,17.07,820723,0
2012-06-25,16.853,17.021,16.398,16.695,569463,0
2012-06-26,16.754,16.863,16.448,16.734,518058,0
2012-06-27,16.873,16.981,16.25,16.438,1086279,0
2012-06-28,16.329,16.823,16.161,16.794,540156,0
2012-06-29,17.1,17.317,17.031,17.278,934704,0
2012-07-02,17.278,17.357,16.784,17.179,688200,0
2012-07-03,17.169,17.327,16.942,17.248,692696,0
2012-07-05,17.228,17.327,16.942,17.159,702915,0
2012-07-06,16.981,17.377,16.981,17.219,396024,0
2012-07-09,17.199,17.288,16.784,16.932,389420,0
2012-07-10,17.001,17.288,16.576,16.705,434454,0
2012-07-11,16.705,16.823,16.191,16.369,843891,0
2012-07-12,16.25,16.418,15.924,16.329,438576,0
2012-07-13,16.378,17.199,16.378,16.774,705094,0
2012-07-16,16.803,17.1,16.744,16.991,476004,0
2012-07-17,17.149,17.288,16.784,16.952,400138,0
2012-07-18,16.902,17.08,16.546,16.586,610073,0
2012-07-19,16.675,16.784,16.319,16.418,369063,0
2012-07-20,16.309,16.665,16.171,16.487,744876,0
2012-07-23,16.28,16.339,16.003,16.013,579672,0
2012-07-24,16.141,16.22,15.548,15.657,960327,0
2012-07-25,15.795,15.914,15.518,15.528,705712,0
2012-07-26,15.845,16.032,15.311,15.845,1016983,0
2012-07-27,16.003,16.507,15.864,16.319,445797,0
2012-07-30,16.309,16.369,15.548,15.894,448555,0
2012-07-31,15.914,16.072,15.716,16.023,349719,0
2012-08-01,16.092,16.161,15.627,15.637,366973,0
2012-08-02,15.528,15.845,15.113,15.36,412919,0
2012-08-03,15.647,15.924,15.558,15.766,644604,0
2012-08-06,15.746,16.042,15.746,15.924,463636,0
2012-08-07,15.983,16.309,15.874,16.25,466735,0
2012-08-08,15.766,16.26,15.677,15.973,1205836,0
2012-08-09,16.082,17.416,16.062,17.327,2184588,0
2012-08-10,17.238,17.525,16.803,17.406,777331,0
2012-08-13,17.327,17.812,16.823,17.683,993262,0
2012-08-14,17.822,18.138,17.545,17.653,1046614,0
2012-08-15,17.683,17.871,17.574,17.703,415721,0
2012-08-16,17.752,18.316,17.653,18.098,789430,0
2012-08-17,18.158,18.464,17.851,18.128,1069198,0
2012-08-20,18.098,18.098,17.644,17.94,1077509,0
2012-08-21,17.97,18.237,17.742,17.92,661520,0
2012-08-22,17.871,18.158,17.693,17.95,732756,0
2012-08-23,17.96,17.98,17.525,17.545,467466,0
2012-08-24,17.525,17.752,17.288,17.584,300337,0
2012-08-27,17.653,17.693,17.169,17.327,357514,0
2012-08-28,17.288,17.565,17.159,17.258,344742,0
2012-08-29,17.258,17.683,17.238,17.545,440470,0
2012-08-30,17.406,17.565,17.139,17.357,504195,0
2012-08-31,17.515,17.535,17.169,17.248,387880,0
2012-09-04,17.337,17.97,17.248,17.92,848897,0
2012-09-05,17.91,18.029,17.584,17.861,543694,0
2012-09-06,17.95,18.415,17.851,17.891,880159,0
2012-09-07,17.98,18.345,17.822,18.247,865437,0
2012-09-10,18.237,18.513,17.851,17.871,607304,0
2012-09-11,17.881,18.276,17.851,18.128,500831,0
2012-09-12,18.138,18.701,18.138,18.701,838772,0
2012-09-13,18.711,19.433,18.632,19.433,2940373,0
2012-09-14,19.522,19.848,19.482,19.7,1192318,0
2012-09-17,19.719,20.026,19.601,19.769,3926098,0
2012-09-18,19.719,19.868,19.324,19.462,620053,0
2012-09-19,19.502,20.125,19.433,19.976,1134626,0
2012-09-20,19.917,20.451,19.828,20.441,2010238,0
2012-09-21,20.599,20.609,20.263,20.51,885010,0
2012-09-24,20.411,20.599,20.263,20.401,526610,0
2012-09-25,20.49,20.698,20.115,20.164,1191461,0
2012-09-26,20.174,20.214,19.818,19.957,432003,0
2012-09-27,20.026,20.184,19.897,20.065,554008,0
2012-09-28,19.966,20.302,19.828,20.115,480378,0
2012-10-01,20.223,20.777,20.204,20.688,1652113,0
2012-10-02,20.747,20.905,20.5,20.668,992796,0
2012-10-03,20.757,21.864,20.718,21.578,3459040,0
2012-10-04,21.637,22.279,21.538,22.022,1504932,0
2012-10-05,22.111,22.447,21.785,21.904,749799,0
2012-10-08,21.933,22.171,21.439,22.131,1052193,0
2012-10-09,22.171,22.477,21.805,21.983,1145543,0
2012-10-10,21.657,21.746,21.301,21.489,1882248,0
2012-10-11,21.667,21.765,21.162,21.251,860625,0
2012-10-12,21.133,21.172,20.273,20.52,1669466,0
2012-10-15,20.629,20.757,20.065,20.075,1727071,0
2012-10-16,20.243,20.382,19.927,20.273,980443,0
2012-10-17,20.332,20.826,20.263,20.816,922512,0
2012-10-18,20.757,20.856,20.362,20.471,996005,0
2012-10-19,20.352,20.352,19.759,20.026,1092345,0
2012-10-22,20.026,20.243,19.868,20.134,652897,0
2012-10-23,20.036,20.648,19.917,20.579,899981,0
2012-10-24,20.728,22.022,20.728,21.835,3469393,0
2012-10-25,21.953,22.438,20.648,21.073,2424587,0
2012-10-26,21.054,21.143,20.609,20.718,887989,0
2012-10-31,20.629,20.955,20.5,20.569,1283418,0
2012-11-01,20.609,21.103,20.431,20.569,1479304,0
2012-11-02,20.688,20.905,20.559,20.658,835790,0
2012-11-05,20.658,20.747,19.818,19.917,1392014,0
2012-11-06,19.966,20.5,19.966,20.401,1074930,0
2012-11-07,20.125,20.293,19.808,20.174,1249793,0
2012-11-08,20.639,21.489,18.8,19.018,4980203,0
2012-11-09,18.929,20.668,18.889,20.243,2727447,0
2012-11-12,20.184,20.312,19.887,20.036,798945,0
2012-11-13,20.026,20.154,19.62,19.64,858986,0
2012-11-14,19.63,19.66,18.622,18.681,1450146,0
2012-11-15,18.642,19.106,18.286,18.691,2981403,0
2012-11-16,18.662,19.314,18.573,19.205,1362657,0
2012-11-19,19.443,20.046,19.383,20.036,2551787,0
2012-11-20,19.976,20.263,19.966,20.184,773505,0
2012-11-21,20.154,20.312,20.006,20.243,998801,0
2012-11-23,20.362,20.698,20.263,20.678,369362,0
2012-11-26,21.113,21.311,20.886,21.251,1366019,0
2012-11-27,21.113,21.489,20.757,21.113,1282908,0
2012-11-28,21.073,21.578,20.807,21.568,1320883,0
2012-11-29,21.647,21.864,21.449,21.755,1831768,0
2012-11-30,21.746,21.795,21.4,21.657,1431435,0
2012-12-03,21.746,21.993,21.637,21.726,1583218,0
2012-12-04,21.746,21.933,21.518,21.647,1074471,0
2012-12-05,21.686,21.835,21.291,21.479,1328274,0
2012-12-06,21.469,21.943,21.321,21.924,1210101,0
2012-12-07,21.904,21.973,21.587,21.676,1347116,0
2012-12-10,21.716,21.746,21.607,21.706,1428225,0
2012-12-11,21.746,22.151,21.607,21.844,1552441,0
2012-12-12,21.933,22.072,21.479,21.508,1342778,0
2012-12-13,21.459,21.617,21.222,21.281,838973,0
2012-12-14,21.212,21.271,20.866,21.182,450609,0
2012-12-17,21.251,21.489,21.212,21.489,1050021,0
2012-12-18,21.479,21.755,21.419,21.736,1016684,0
2012-12-19,21.884,22.803,21.825,22.457,1095200,0
2012-12-20,22.447,22.882,22.101,22.774,986542,0
2012-12-21,22.447,22.764,22.279,22.645,1185441,0
2012-12-24,22.596,22.783,22.438,22.477,165369,0
2012-12-26,22.526,22.685,22.289,22.358,337044,0
2012-12-27,22.349,22.467,21.755,22.289,372512,0
2012-12-28,22.141,22.526,22.022,22.22,737317,0
2012-12-31,22.171,22.566,22.121,22.487,502754,0
2013-01-02,22.902,23.327,22.783,23.05,1206449,0
2013-01-03,23.09,23.09,22.606,22.685,785777,0
2013-01-04,22.764,22.961,22.586,22.892,993770,0
2013-01-07,22.833,23.001,22.566,22.952,1224987,0
2013-01-08,22.952,23.199,22.655,23.159,1200335,0
2013-01-09,23.209,23.327,22.912,22.942,391603,0
2013-01-10,23.031,23.149,22.388,23.021,1311418,0
2013-01-11,23.11,23.199,22.645,23.07,640287,0
2013-01-14,23.129,23.209,22.764,22.912,424276,0
2013-01-15,22.863,23.278,22.744,23.06,509801,0
2013-01-16,23.021,23.337,22.922,23.268,644653,0
2013-01-17,23.406,23.624,23.1,23.357,2874485,0
2013-01-18,23.406,23.574,23.021,23.169,872538,0
2013-01-22,23.179,23.406,23.09,23.228,562027,0
2013-01-23,23.258,23.377,23.001,23.248,698477,0
2013-01-24,23.228,23.367,21.548,21.765,2655239,0
2013-01-25,21.765,21.805,20.955,21.123,2120636,0
2013-01-28,21.153,21.528,20.609,21.35,3174040,0
2013-01-29,21.291,21.686,21.291,21.627,964555,0
2013-01-30,21.597,21.597,21.093,21.182,1460107,0
2013-01-31,21.172,21.686,21.103,21.627,939243,0
2013-02-01,21.736,22.388,21.686,22.141,1241256,0
2013-02-04,21.943,22.082,21.667,21.894,1567669,0
2013-02-05,21.953,22.388,21.795,22.072,933750,0
2013-02-06,22.003,22.19,21.844,22.032,937713,0
2013-02-07,22.971,23.337,21.4,22.19,3702953,0
2013-02-08,22.181,22.368,21.41,22.121,1762253,0
2013-02-11,22.092,22.092,21.667,22.042,1024654,0
2013-02-12,21.983,22.022,21.736,22.022,1037726,0
2013-02-13,22.022,22.121,21.706,21.726,1318321,0
2013-02-14,21.657,21.805,21.587,21.736,1693459,0
2013-02-15,21.696,22.042,21.657,21.755,980165,0
2013-02-19,21.755,22.003,21.676,21.904,698592,0
2013-02-20,21.904,21.993,21.35,21.37,904466,0
2013-02-21,21.34,21.449,20.737,20.846,1628593,0
2013-02-22,20.935,21.054,20.629,20.787,1255716,0
2013-02-25,20.876,21.103,20.342,20.352,945176,0
2013-02-26,20.421,21.064,20.411,21.064,1551059,0
2013-02-27,21.054,21.37,20.925,21.093,760228,0
2013-02-28,21.064,21.251,20.767,20.767,601535,0
2013-03-01,20.648,21.587,20.421,21.439,1691915,0
2013-03-04,21.439,21.904,21.251,21.904,1094647,0
2013-03-05,21.983,22.388,21.894,21.983,1340522,0
2013-03-06,22.062,22.141,21.548,21.815,1006904,0
2013-03-07,21.874,22.072,21.657,22.072,727683,0
2013-03-08,22.131,22.151,21.449,21.736,1346759,0
2013-03-11,21.706,21.736,21.261,21.291,712862,0
2013-03-12,21.301,21.38,20.965,21.044,683904,0
2013-03-13,21.014,21.499,20.975,21.459,498261,0
2013-03-14,21.459,21.686,21.103,21.667,2541519,0
2013-03-15,21.657,21.815,21.538,21.558,1174555,0
2013-03-18,21.271,21.489,21.034,21.41,690554,0
2013-03-19,21.419,21.785,21.242,21.35,1023491,0
2013-03-20,21.499,21.815,21.419,21.696,1335823,0
2013-03-21,21.587,22.012,21.499,21.963,896945,0
2013-03-22,22.151,22.23,21.835,21.963,714860,0
2013-03-25,22.022,22.042,21.38,21.499,1400527,0
2013-03-26,21.499,21.894,21.499,21.795,677916,0
2013-03-27,21.617,22.052,21.617,21.943,1923817,0
2013-03-28,21.953,21.953,21.617,21.706,771503,0
2013-04-01,21.597,21.647,21.004,21.192,1483190,0
2013-04-02,21.212,21.242,20.807,20.846,926636,0
2013-04-03,20.826,20.896,20.006,20.036,1661298,0
2013-04-04,20.065,20.293,19.818,20.283,1737937,0
2013-04-05,19.986,20.342,19.897,20.293,1277632,0
2013-04-08,20.312,20.48,20.036,20.48,699555,0
2013-04-09,20.49,20.757,20.451,20.51,1195150,0
2013-04-10,20.579,21.054,20.49,21.034,729218,0
2013-04-11,20.975,21.321,20.777,21.222,916962,0
2013-04-12,21.133,21.133,20.866,20.876,738396,0
2013-04-15,20.807,20.896,20.105,20.105,842868,0
2013-04-16,20.253,20.372,20.134,20.352,515788,0
2013-04-17,20.174,20.223,19.709,19.877,1320608,0
2013-04-18,19.897,19.986,19.611,19.63,906736,0
2013-04-19,19.65,19.927,19.601,19.759,791581,0
2013-04-22,19.729,19.838,19.452,19.739,806967,0
2013-04-23,19.818,20.312,19.779,20.293,594235,0
2013-04-24,20.263,20.619,19.877,20.579,820262,0
2013-04-25,20.619,20.925,20.451,20.461,785959,0
2013-04-26,20.451,20.53,20.223,20.48,867318,0
2013-04-29,20.52,20.757,20.471,20.639,937678,0
2013-04-30,20.639,20.866,20.471,20.836,1008970,0
2013-05-01,20.787,21.054,20.55,20.55,1561226,0
2013-05-02,19.789,20.065,19.186,19.858,4402235,0
2013-05-03,20.006,20.164,19.423,19.62,1763554,0
2013-05-06,19.601,19.808,19.452,19.719,2107698,0
2013-05-07,19.69,20.243,19.69,20.085,3992019,0
2013-05-08,20.095,20.599,19.798,20.589,1642805,0
2013-05-09,20.629,20.797,20.332,20.362,811788,0
2013-05-10,20.391,20.5,20.065,20.461,862423,0
2013-05-13,20.401,20.401,19.907,20.312,954108,0
2013-05-14,20.372,20.836,20.154,20.678,1414295,0
2013-05-15,20.55,20.886,20.471,20.579,651483,0
2013-05-16,20.55,20.797,20.342,20.421,711076,0
2013-05-17,20.461,21.232,20.352,21.232,1318872,0
2013-05-20,21.192,21.874,21.192,21.657,1508205,0
2013-05-21,21.587,21.795,21.311,21.4,834626,0
2013-05-22,21.38,21.607,20.243,20.322,1626236,0
2013-05-23,20.095,20.233,19.957,20.006,1094666,0
2013-05-24,19.838,20.164,19.719,19.917,812480,0
2013-05-28,20.174,20.471,19.808,19.957,1176645,0
2013-05-29,19.858,20.095,19.561,20.016,827897,0
2013-05-30,20.144,20.55,19.957,19.976,794706,0
2013-05-31,19.927,20.243,19.828,19.927,723191,0
2013-06-03,19.957,20.273,19.769,20.105,981657,0
2013-06-04,20.075,20.194,19.729,19.789,954094,0
2013-06-05,19.7,19.868,19.63,19.798,713536,0
2013-06-06,19.838,19.887,19.522,19.858,1026831,0
2013-06-07,19.917,20.658,19.828,20.619,776134,0
2013-06-10,20.728,21.261,20.569,21.182,1322940,0
2013-06-11,20.945,21.103,20.293,20.411,2104064,0
2013-06-12,20.589,20.599,19.966,19.986,417858,0
2013-06-13,19.966,20.451,19.937,20.401,379599,0
2013-06-14,20.362,20.461,19.749,19.838,1104647,0
2013-06-17,19.947,20.115,19.789,19.907,543573,0
2013-06-18,19.937,20.046,19.709,19.937,567237,0
2013-06-19,19.957,19.976,19.591,19.68,1042160,0
2013-06-20,19.433,19.611,18.602,18.79,2286432,0
2013-06-21,18.859,19.304,18.731,19.284,1480516,0
2013-06-24,19.502,19.937,19.275,19.709,1827806,0
2013-06-25,19.947,20.51,19.947,20.322,2366191,0
2013-06-26,20.352,20.609,20.134,20.461,1530440,0
2013-06-27,20.55,20.648,20.233,20.283,834939,0
2013-06-28,20.134,20.599,19.907,20.144,784726,0
2013-07-01,20.243,20.5,19.966,20.144,975198,0
2013-07-02,20.144,21.172,19.966,21.172,1218465,0
2013-07-03,21.073,21.073,20.589,20.688,507490,0
2013-07-05,20.905,21.746,20.668,21.726,1136445,0
2013-07-08,21.736,21.736,21.004,21.024,885856,0
2013-07-09,21.133,22.111,21.133,22.101,1453104,0
2013-07-10,22.022,22.734,21.815,22.428,1841259,0
2013-07-11,22.704,22.734,22.042,22.171,779716,0
2013-07-12,22.111,22.299,21.943,22.111,1216034,0
2013-07-15,22.2,22.289,21.973,21.983,781884,0
2013-07-16,22.022,22.111,21.755,21.805,752119,0
2013-07-17,21.854,22.289,21.736,21.973,1089944,0
2013-07-18,22.042,22.536,21.844,22.022,1423640,0
2013-07-19,21.943,22.131,21.864,22.062,582433,0
2013-07-22,22.072,22.082,21.736,21.924,850870,0
2013-07-23,22.012,22.269,21.983,22.082,425731,0
2013-07-24,22.171,22.21,21.943,22.111,587738,0
2013-07-25,22.022,22.24,21.706,22.2,970659,0
2013-07-26,22.042,22.497,21.884,22.408,1305312,0
2013-07-29,22.398,22.418,22.062,22.269,1463103,0
2013-07-30,22.299,22.932,22.24,22.922,979771,0
2013-07-31,22.961,23.07,22.181,22.398,1807453,0
2013-08-01,23.811,23.93,20.708,20.747,4178833,0
2013-08-02,20.737,21.172,20.342,21.172,1860998,0
2013-08-05,21.153,21.686,21.064,21.479,836267,0
2013-08-06,21.439,22.418,21.4,22.388,2528612,0
2013-08-07,22.279,22.388,22.042,22.269,1004637,0
2013-08-08,22.358,22.497,21.993,22.092,1343667,0
2013-08-09,22.062,22.289,21.993,22.269,873622,0
2013-08-12,22.161,22.675,22.161,22.586,1060585,0
2013-08-13,22.517,22.932,22.497,22.754,1080309,0
2013-08-14,22.695,22.912,22.378,22.418,793890,0
2013-08-15,22.25,22.25,21.716,21.746,784266,0
2013-08-16,21.775,22.032,21.499,21.667,1274178,0
2013-08-19,21.607,21.755,21.232,21.311,1266208,0
2013-08-20,21.38,21.597,21.291,21.499,597358,0
2013-08-21,21.429,21.459,21.093,21.202,1121549,0
2013-08-22,21.261,21.657,21.182,21.617,462441,0
2013-08-23,21.627,21.775,21.518,21.686,339368,0
2013-08-26,21.657,21.904,21.439,21.775,472567,0
2013-08-27,21.528,21.686,20.985,21.113,788067,0
2013-08-28,21.064,21.242,20.826,20.856,690044,0
2013-08-29,20.797,21.093,20.797,20.994,322746,0
2013-08-30,20.975,21.034,20.54,20.629,648273,0
2013-09-03,20.856,20.985,20.51,20.708,556740,0
2013-09-04,20.747,21.024,20.579,20.718,474521,0
2013-09-05,20.767,21.024,20.708,20.787,575973,0
2013-09-06,20.905,21.36,20.54,21.153,643241,0
2013-09-09,21.182,21.202,20.787,20.856,585880,0
2013-09-10,20.737,21.054,20.698,20.856,1001085,0
2013-09-11,20.718,20.975,20.382,20.945,526030,0
2013-09-12,20.915,21.232,20.856,21.133,512903,0
2013-09-13,21.202,21.904,20.994,21.854,875460,0
2013-09-16,22.101,22.111,21.459,21.558,778183,0
2013-09-17,21.587,22.101,21.499,22.012,647507,0
2013-09-18,22.012,22.497,21.835,22.358,455780,0
2013-09-19,22.358,24.345,22.26,24.167,2845383,0
2013-09-20,24.236,24.839,23.91,24.316,5301084,0
2013-09-23,24.306,24.345,23.792,24.177,1623568,0
2013-09-24,23.782,24.009,23.327,23.446,1688539,0
2013-09-25,23.406,23.792,23.317,23.624,1378109,0
2013-09-26,23.614,23.722,23.337,23.465,522544,0
2013-09-27,23.327,23.406,23.209,23.268,628860,0
2013-09-30,23.06,23.634,22.971,23.465,1337628,0
2013-10-01,23.505,23.851,23.396,23.485,520018,0
2013-10-02,23.317,24.177,23.278,24.148,1210212,0
2013-10-03,24.197,24.365,23.861,24.148,1324652,0
2013-10-04,24.167,24.523,24.049,24.256,644650,0
2013-10-07,24.098,26.451,23.722,25.62,4057973,0
2013-10-08,25.255,25.255,24.316,24.582,4624857,0
2013-10-09,24.533,24.632,24.068,24.503,1509663,0
2013-10-10,24.632,25.225,24.553,25.037,972514,0
2013-10-11,24.889,25.136,24.513,25.116,1264414,0
2013-10-14,24.988,25.175,24.731,25.156,884240,0
2013-10-15,25.126,25.205,24.503,24.652,1038189,0
2013-10-16,24.652,24.77,24.563,24.681,840047,0
2013-10-17,24.503,25.047,24.503,24.909,1201661,0
2013-10-18,25.047,25.047,24.681,24.731,797034,0
2013-10-21,24.691,24.978,24.691,24.869,496846,0
2013-10-22,24.918,25.225,24.701,24.889,614646,0
2013-10-23,24.78,25.185,24.681,24.721,516645,0
2013-10-24,24.731,25.264,24.691,24.909,585772,0
2013-10-25,25.007,25.007,24.662,24.8,531075,0
2013-10-28,24.81,24.988,24.701,24.75,659316,0
2013-10-29,24.8,24.83,24.266,24.563,909913,0
2013-10-30,24.563,24.573,24.108,24.395,617493,0
2013-10-31,24.424,24.424,23.762,23.772,1030449,0
2013-11-01,23.772,24.078,23.673,24.029,1511951,0
2013-11-04,24.088,24.424,23.643,23.722,1387234,0
2013-11-05,23.594,23.831,23.06,23.248,1473965,0
2013-11-06,23.327,23.505,22.922,23.179,960414,0
2013-11-07,21.993,23.199,21.696,22.398,4637943,0
2013-11-08,22.358,22.704,22.358,22.645,1112311,0
2013-11-11,22.546,22.991,22.447,22.833,552212,0
2013-11-12,22.813,22.882,22.507,22.526,912424,0
2013-11-13,22.368,22.526,22.23,22.378,1004087,0
2013-11-14,22.339,22.912,22.339,22.843,704155,0
2013-11-15,22.823,23.248,22.813,23.09,752014,0
2013-11-18,23.12,23.357,22.596,22.724,704059,0
2013-11-19,22.754,23.04,22.596,22.882,1091504,0
2013-11-20,23.001,23.09,22.408,22.546,612484,0
2013-11-21,22.606,23.11,22.536,23.05,506243,0
2013-11-22,22.645,23.564,22.645,23.12,872466,0
2013-11-25,23.209,23.485,23.011,23.139,394142,0
2013-11-26,23.189,23.386,22.932,23.228,551514,0
2013-11-27,23.218,23.762,23.169,23.663,585673,0
2013-11-29,23.782,23.97,23.604,23.762,291371,0
2013-12-02,23.713,23.792,23.179,23.258,531776,0
2013-12-03,23.149,23.416,23.06,23.1,575558,0
2013-12-04,23.031,23.327,22.724,23.011,478269,0
2013-12-05,22.961,23.11,22.497,22.517,604280,0
2013-12-06,22.754,23.09,22.655,23.08,450313,0
2013-12-09,23.4,23.56,23.13,23.32,549807,0
2013-12-10,23.3,23.58,23.18,23.56,478431,0
2013-12-11,23.6,23.79,23.14,23.15,445005,0
2013-12-12,23.23,23.73,23.11,23.55,586587,0
2013-12-13,23.59,23.82,23.2,23.3,466136,0
2013-12-16,23.33,23.57,23.21,23.3,429373,0
2013-12-17,23.3,23.77,23.25,23.6,591651,0
2013-12-18,23.62,24.17,23.48,24.15,522139,0
2013-12-19,24.12,24.35,23.89,23.92,333705,0
2013-12-20,24.01,24.58,24,24.29,1156955,0
2013-12-23,24.4,24.67,24.13,24.44,742945,0
2013-12-24,24.5,24.7,24.26,24.28,132209,0
2013-12-26,24.3,24.4,24.07,24.17,273996,0
2013-12-27,24.32,24.32,23.92,24.08,527950,0
2013-12-30,24.08,24.48,24.08,24.28,333106,0
2013-12-31,24.3,24.44,24.22,24.35,236585,0
2014-01-02,24.23,24.51,23.95,24.5,623676,0
2014-01-03,24.49,24.55,24.17,24.39,356159,0
2014-01-06,24.48,24.88,24.38,24.5,553957,0
2014-01-07,24.52,24.87,24.28,24.32,445881,0
2014-01-08,24.3,24.7,24.18,24.31,836361,0
2014-01-09,24.4,24.93,24.19,24.84,1261306,0
2014-01-10,24.76,24.86,24.48,24.64,947782,0
2014-01-13,24.56,24.66,23.8,23.81,511694,0
2014-01-14,23.91,24.04,23.44,23.72,651303,0
2014-01-15,23.77,24.93,23.7,24.88,1132823,0
2014-01-16,24.72,24.82,23.76,23.78,840114,0
2014-01-17,23.7,23.82,23.46,23.48,450993,0
2014-01-21,23.59,23.84,23.47,23.82,458927,0
2014-01-22,23.84,24.36,23.75,24.24,552196,0
2014-01-23,24.19,24.19,23.82,24.08,360132,0
2014-01-24,23.87,24.15,23.87,24.03,808934,0
2014-01-27,24.07,24.15,23.7,23.84,947410,0
2014-01-28,23.93,24.31,23.83,24.2,580316,0
2014-01-29,24.05,24.27,23.55,23.75,897349,0
2014-01-30,23.8,24.77,23.8,24.45,738238,0
2014-01-31,24.22,24.51,24.15,24.27,542049,0
2014-02-03,24.27,24.39,23.62,23.86,968341,0
2014-02-04,23.93,24.5,23.78,24.03,823505,0
2014-02-05,24.01,24.2,23.45,23.54,615778,0
2014-02-06,23.63,23.98,23.5,23.83,1046841,0
2014-02-07,23.92,25,23.86,24.87,2375574,0
2014-02-10,24.86,24.92,24.47,24.88,988067,0
2014-02-11,24.96,24.98,23.96,24.23,1994213,0
2014-02-12,26.25,26.75,24.8,25.78,4106582,0
2014-02-13,25.79,26.41,25.7,25.81,3105128,0
2014-02-14,26.02,26.29,25.5,26.14,1077021,0
2014-02-18,26.1,26.19,25.74,26.11,724532,0
2014-02-19,26,26.33,26,26.08,509806,0
2014-02-20,26.09,26.69,25.77,26.33,1114006,0
2014-02-21,26.31,26.51,26.22,26.46,826207,0
2014-02-24,26.49,26.55,26.19,26.41,710606,0
2014-02-25,26.5,26.72,26.18,26.3,1604803,0
2014-02-26,26.41,26.55,26.07,26.12,475825,0
2014-02-27,26.06,26.49,25.81,26.28,557944,0
2014-02-28,26.27,26.45,25.9,26.03,475168,0
2014-03-03,25.82,26.21,25.64,26.07,458495,0
2014-03-04,26.36,26.64,26.36,26.47,920627,0
2014-03-05,26.47,26.74,26.36,26.58,630808,0
2014-03-06,26.62,27.13,26.43,26.77,1650062,0
2014-03-07,27.02,27.07,26.45,26.59,1434683,0
2014-03-10,26.63,26.82,26.21,26.39,588339,0
2014-03-11,26.47,26.63,25.9,25.96,492264,0
2014-03-12,25.9,26.13,25.68,26.12,522061,0
2014-03-13,26.2,26.2,25.26,25.5,766176,0
2014-03-14,25.4,25.96,25.31,25.55,514200,0
2014-03-17,25.75,26.26,25.55,25.59,1082236,0
2014-03-18,25.64,25.93,25.46,25.57,711519,0
2014-03-19,25.51,25.71,25.18,25.39,1110759,0
2014-03-20,25.36,25.8,25.36,25.52,483467,0
2014-03-21,25.64,25.92,25.36,25.39,783672,0
2014-03-24,25.41,25.53,25.09,25.12,779861,0
2014-03-25,25.28,25.33,24.85,24.9,937463,0
2014-03-26,25.06,25.22,24.71,24.74,700500,0
2014-03-27,24.64,24.78,24.11,24.47,820922,0
2014-03-28,24.51,25.1,24.51,25.09,447395,0
2014-03-31,25.22,25.88,25.14,25.84,910490,0
2014-04-01,25.89,26,25.68,25.8,1031062,0
2014-04-02,25.78,25.82,25.29,25.35,356075,0
2014-04-03,25.33,25.4,24.88,25.13,1487117,0
2014-04-04,25.36,25.36,24.5,24.59,667731,0
2014-04-07,24.39,24.42,24,24.02,1291142,0
2014-04-08,24.01,24.85,24,24.81,760435,0
2014-04-09,24.94,24.94,24.44,24.55,517651,0
2014-04-10,24.47,24.61,24.06,24.36,978863,0
2014-04-11,24.2,24.52,24.18,24.35,623480,0
2014-04-14,24.48,24.66,24.25,24.4,431865,0
2014-04-15,24.37,24.47,24,24.18,593017,0
2014-04-16,24.45,24.59,24.23,24.34,366971,0
2014-04-17,24.29,24.49,24.21,24.39,474837,0
2014-04-21,24.37,24.84,24.29,24.72,497550,0
2014-04-22,24.75,25.05,24.66,24.89,594801,0
2014-04-23,24.8,24.9,24.48,24.63,449526,0
2014-04-24,24.7,24.76,24.3,24.33,477028,0
2014-04-25,24.26,24.3,23.99,24.09,637130,0
2014-04-28,24.2,24.28,23.13,23.19,1454341,0
2014-04-29,23.33,23.58,23.3,23.4,692954,0
2014-04-30,23.41,23.87,23.28,23.77,749331,0
2014-05-01,23.82,23.94,23.59,23.88,777682,0
2014-05-02,23.91,24.14,23.89,24,799950,0
2014-05-05,23.93,24.07,23.8,23.95,489279,0
2014-05-06,23.83,23.9,23.38,23.39,825874,0
2014-05-07,23.39,23.48,22.82,22.96,895328,0
2014-05-08,22.25,22.39,20.98,21.65,2410511,0
2014-05-09,21.77,22.23,21.37,22.22,1217257,0
2014-05-12,22.24,22.58,22.2,22.38,734075,0
2014-05-13,22.31,22.31,21.86,21.93,1127056,0
2014-05-14,21.9,21.92,21.5,21.5,1025137,0
2014-05-15,21.42,22.01,21.23,21.97,880870,0
2014-05-16,21.91,21.95,21.47,21.57,591529,0
2014-05-19,21.47,21.71,21.3,21.31,528300,0
2014-05-20,21.32,21.32,21,21.16,636199,0
2014-05-21,21.27,25.1,21.27,23.78,9527516,0
2014-05-22,24.1,25.27,23.99,25.19,5745200,0
2014-05-23,25.94,25.94,24.17,24.2,4009441,0
2014-05-27,24.55,25.03,24.55,25,2043173,0
2014-05-28,24.83,25.5,24.66,25.36,1740840,0
2014-05-29,25.49,25.51,24.84,25.44,1362577,0
2014-05-30,25.42,26.02,24.84,25.47,2469282,0
2014-06-02,25.51,25.57,24.5,25.25,2547879,0
2014-06-03,24.13,24.37,23.25,23.59,5940332,0
2014-06-04,23.28,24.23,22.73,23.73,4301256,0
2014-06-05,23.7,23.86,23.42,23.63,1136179,0
2014-06-06,23.98,24.25,23.91,24.07,2111211,0
2014-06-09,23.95,24.55,23.95,24.43,1332709,0
2014-06-10,24.26,24.38,24.08,24.31,966700,0
2014-06-11,24.11,24.21,23.57,23.76,1386956,0
2014-06-12,23.65,23.67,23.22,23.5,1438171,0
2014-06-13,23.49,23.52,23.11,23.23,943609,0
2014-06-16,23.25,23.25,22.95,23.01,755146,0
2014-06-17,22.95,23.04,22.77,23.01,899759,0
2014-06-18,22.94,22.94,22.69,22.83,969626,0
2014-06-19,22.91,23.08,22.53,22.77,1256416,0
2014-06-20,22.83,22.88,22.66,22.86,1621738,0
2014-06-23,22.81,22.98,22.81,22.93,553213,0
2014-06-24,22.78,23.01,22.73,22.92,1048300,0
2014-06-25,22.78,23.05,22.62,22.92,1294171,0
2014-06-26,22.86,23.29,22.57,23.14,802011,0
2014-06-27,23.07,23.39,22.97,23.25,1290595,0
2014-06-30,23.21,23.21,22.82,22.98,980791,0
2014-07-01,23.05,23.32,23.01,23.23,716990,0
2014-07-02,23.15,23.3,23.07,23.15,410900,0
2014-07-03,23.18,23.48,23.15,23.39,211239,0
2014-07-07,23.34,23.46,23.09,23.28,610146,0
2014-07-08,24.75,24.84,23.62,23.66,7812091,0
2014-07-09,23.66,23.75,22.56,22.67,2263619,0
2014-07-10,22.44,23.25,22.13,23.11,1555431,0
2014-07-11,23.31,23.78,23.31,23.63,1478331,0
2014-07-14,23.9,24.02,23.73,23.87,1666008,0
2014-07-15,24.36,24.5,23.94,24.22,1840798,0
2014-07-16,24.3,24.36,24.09,24.13,905748,0
2014-07-17,24.04,24.16,23.94,24.05,1012781,0
2014-07-18,24.04,24.37,23.97,24.2,1137110,0
2014-07-21,24.1,24.18,23.87,24.08,405188,0
2014-07-22,24.3,24.49,24.18,24.46,700295,0
2014-07-23,24.43,24.84,24.28,24.31,561768,0
2014-07-24,24.36,24.51,24.18,24.41,339617,0
2014-07-25,24.24,24.45,24.16,24.2,403041,0
2014-07-28,24.26,24.3,23.84,24.02,514874,0
2014-07-29,24.02,24.21,23.88,23.93,362200,0
2014-07-30,24.02,24.19,23.86,23.95,295862,0
2014-07-31,23.78,23.81,23.23,23.35,713823,0
2014-08-01,23.4,23.49,23.09,23.31,486719,0
2014-08-04,23.37,23.4,22.96,23.02,1017705,0
2014-08-05,22.86,23.72,22.48,23.11,855397,0
2014-08-06,23.1,23.69,23.1,23.39,968698,0
2014-08-07,23.38,23.67,23.37,23.59,687241,0
2014-08-08,23.64,24.09,23.57,23.91,781225,0
2014-08-11,23.92,24.26,23.86,24,1095707,0
2014-08-12,24,24.04,23.5,23.53,501875,0
2014-08-13,23.54,23.57,23.15,23.45,660678,0
2014-08-14,23.49,24.12,23.4,23.83,411539,0
2014-08-15,23.98,24.14,23.6,23.82,346066,0
2014-08-18,23.98,24.09,23.65,23.79,433114,0
2014-08-19,23.75,24.31,23.75,24.2,313309,0
2014-08-20,24.14,24.23,23.95,24.07,311020,0
2014-08-21,24.09,24.25,23.91,24.1,391949,0
2014-08-22,24,24.12,23.72,23.9,684911,0
2014-08-25,24.04,24.39,23.85,23.9,406784,0
2014-08-26,23.89,24.2,23.71,24.1,532842,0
2014-08-27,24.11,24.26,23.77,23.87,349779,0
2014-08-28,23.84,23.88,23.59,23.73,287329,0
2014-08-29,23.81,24.12,23.67,23.96,279116,0
2014-09-02,23.95,24.29,23.85,23.92,341917,0
2014-09-03,24,24.4,23.86,23.91,526474,0
2014-09-04,23.99,24.26,23.77,23.85,287765,0
2014-09-05,23.77,24.18,23.76,24.1,409496,0
2014-09-08,24.13,24.43,23.92,23.99,903451,0
2014-09-09,23.92,24.23,23.64,23.88,559243,0
2014-09-10,23.92,24.29,23.4,24.11,529020,0
2014-09-11,24,24.23,23.73,24.2,374152,0
2014-09-12,24.17,24.48,23.84,23.94,513704,0
2014-09-15,23.93,24.06,23.4,23.45,442319,0
2014-09-16,23.39,23.53,23.21,23.4,766445,0
2014-09-17,23.47,23.76,23.24,23.38,282796,0
2014-09-18,23.4,23.46,23.17,23.3,645623,0
2014-09-19,23.29,23.42,22.83,23.08,773064,0
2014-09-22,23.02,23.02,22.65,22.75,542109,0
2014-09-23,22.73,22.91,22.61,22.67,419263,0
2014-09-24,22.66,23.02,22.47,22.9,548154,0
2014-09-25,22.89,23.07,22.44,22.65,643917,0
2014-09-26,22.64,22.83,22.52,22.77,315435,0
2014-09-29,22.62,22.69,22.5,22.63,277701,0
2014-09-30,22.59,22.72,22.2,22.36,559468,0
2014-10-01,22.34,22.49,22.04,22.04,387388,0
2014-10-02,22.04,22.27,21.91,22.13,277836,0
2014-10-03,22.34,22.59,22.23,22.45,390645,0
2014-10-06,22.48,22.61,22.32,22.43,279507,0
2014-10-07,22.35,22.42,21.95,21.95,351482,0
2014-10-08,22.33,22.61,21.91,22.48,389820,0
2014-10-09,22.42,22.64,22.05,22.05,296073,0
2014-10-10,21.92,22.33,21.79,21.95,341549,0
2014-10-13,21.96,22.28,21.68,21.85,422015,0
2014-10-14,21.94,22.34,21.93,22.04,383038,0
2014-10-15,21.81,22.67,21.66,22.48,552558,0
2014-10-16,22.27,22.98,22.2,22.41,666769,0
2014-10-17,22.59,23.11,22.38,22.94,800757,0
2014-10-20,22.96,23.24,22.84,22.85,644358,0
2014-10-21,22.92,23.28,22.77,23.09,417627,0
2014-10-22,23.1,23.24,22.78,22.81,440601,0
2014-10-23,22.97,23.23,22.84,22.93,309461,0
2014-10-24,23,23.3,22.93,23.13,268385,0
2014-10-27,23.05,23.28,22.94,23.13,290927,0
2014-10-28,23.16,23.38,23.01,23.29,635444,0
2014-10-29,23.3,23.46,23.01,23.33,411971,0
2014-10-30,23.25,23.49,22.96,23.27,400441,0
2014-10-31,23.68,23.75,23.3,23.69,479368,0
2014-11-03,23.74,24.16,23.53,23.68,480379,0
2014-11-04,23.68,23.82,23.34,23.44,792799,0
2014-11-05,23.5,24.03,22.67,23.64,1261008,0
2014-11-06,23.5,23.99,23.34,23.9,691729,0
2014-11-07,23.74,23.89,23.48,23.74,855533,0
2014-11-10,23.75,23.99,23.55,23.75,407276,0
2014-11-11,23.79,23.99,23.67,23.83,432042,0
2014-11-12,23.72,24.1,23.72,23.97,320475,0
2014-11-13,24.04,24.24,23.8,23.97,433973,0
2014-11-14,23.83,24.09,23.82,23.89,276076,0
2014-11-17,23.86,23.98,23.45,23.7,410638,0
2014-11-18,23.71,23.99,23.39,23.57,444417,0
2014-11-19,23.55,23.86,23.26,23.29,380975,0
2014-11-20,23.19,23.56,23.13,23.55,553093,0
2014-11-21,23.84,23.92,22.97,23.14,412694,0
2014-11-24,23.18,23.38,22.95,23.25,589362,0
2014-11-25,23.23,23.37,23.16,23.28,375780,0
2014-11-26,23.35,23.4,23.13,23.2,280533,0
2014-11-28,23.19,23.43,23.16,23.16,159648,0
2014-12-01,23.14,23.42,22.98,23.16,526045,0
2014-12-02,23.25,23.83,23.14,23.25,274023,0
2014-12-03,23.28,23.3,22.99,23.19,424674,0
2014-12-04,23.18,23.24,22.85,22.88,540731,0
2014-12-05,22.85,23.44,22.85,23.32,671845,0
2014-12-08,23.31,23.81,23.28,23.6,369723,0
2014-12-09,23.42,24.25,23.42,23.99,329348,0
2014-12-10,23.97,24.71,23.82,23.96,1228158,0
2014-12-11,24.14,24.19,23.67,23.74,290250,0
2014-12-12,23.52,23.83,23.32,23.35,416172,0
2014-12-15,23.43,23.65,22.96,23.01,452019,0
2014-12-16,22.96,23.78,22.9,22.97,429631,0
2014-12-17,23,23.59,22.92,23.45,462030,0
2014-12-18,23.68,24,23.41,23.61,470113,0
2014-12-19,23.7,24.23,23.64,24.08,4924896,0
2014-12-22,24.15,24.39,23.73,23.77,830571,0
2014-12-23,23.8,24.32,23.73,24.09,376889,0
2014-12-24,24.09,24.44,23.99,23.99,278631,0
2014-12-26,24.09,24.1,23.9,23.97,286375,0
2014-12-29,23.98,24,23.81,23.9,287504,0
2014-12-30,23.77,24.04,23.77,23.94,393877,0
2014-12-31,24,24.13,23.95,23.96,371426,0
2015-01-02,24.07,24.24,23.74,24.08,352688,0
2015-01-05,23.85,24.08,23.32,23.41,502687,0
2015-01-06,23.49,23.49,22.58,22.62,924152,0
2015-01-07,22.76,23.13,22.42,23.11,724394,0
2015-01-08,23.32,23.75,23.14,23.58,292806,0
2015-01-09,23.58,23.58,23.27,23.4,306390,0
2015-01-12,23.33,23.55,23.22,23.46,179276,0
2015-01-13,23.96,24.53,23.43,23.68,681297,0
2015-01-14,23.5,24.02,23.41,23.95,531635,0
2015-01-15,24.07,24.14,23.62,23.79,340217,0
2015-01-16,23.81,24.28,23.58,24.28,456840,0
2015-01-20,24.18,24.41,23.95,24.14,529994,0
2015-01-21,24.09,24.36,23.96,24.1,422815,0
2015-01-22,24.19,24.65,24.11,24.55,810736,0
2015-01-23,24.57,24.98,24.45,24.9,654887,0
2015-01-26,24.89,25.29,24.75,25.2,363502,0
2015-01-27,25.04,25.5,24.92,25.21,378426,0
2015-01-28,25.32,25.4,24.7,24.79,299379,0
2015-01-29,24.82,25.19,24.64,25.08,365201,0
2015-01-30,24.91,25.28,24.83,24.94,562122,0
2015-02-02,24.97,25.25,24.52,25.15,428162,0
2015-02-03,25.25,25.31,24.95,25.01,524416,0
2015-02-04,24.87,25.4,24.81,24.95,2103080,0
2015-02-05,25.02,25.52,25.02,25.27,455377,0
2015-02-06,25.22,25.61,25.13,25.25,475263,0
2015-02-09,24.77,25.03,24.2,24.48,751075,0
2015-02-10,24.51,24.68,24.24,24.59,506378,0
2015-02-11,24.55,24.66,24.23,24.49,352345,0
2015-02-12,24.71,24.91,23.87,23.94,1104073,0
2015-02-13,23.93,24.86,23.81,24.81,729074,0
2015-02-17,24.81,25.18,24.67,24.76,526326,0
2015-02-18,24.27,25.15,23.96,24.46,811050,0
2015-02-19,24.46,24.46,23.99,24.14,826131,0
2015-02-20,24.14,24.41,23.94,24.39,347021,0
2015-02-23,24.26,24.37,24.03,24.35,246326,0
2015-02-24,24.44,24.69,24.12,24.21,502639,0
2015-02-25,24.24,24.44,24.1,24.24,229901,0
2015-02-26,24.19,24.6,24.19,24.34,232816,0
2015-02-27,24.36,24.5,24.1,24.28,491332,0
2015-03-02,24.27,24.43,24.11,24.27,458800,0
2015-03-03,24.16,24.34,24.13,24.16,541100,0
2015-03-04,24.08,24.31,23.82,24.1,356600,0
2015-03-05,24.12,24.36,24.02,24.23,232000,0
2015-03-06,24.08,24.5,23.86,23.89,324800,0
2015-03-09,23.89,24.05,23.53,23.57,419600,0
2015-03-10,23.36,23.55,23.15,23.24,501000,0
2015-03-11,23.25,23.41,22.83,23.17,505100,0
2015-03-12,23.31,23.63,23.1,23.32,276000,0
2015-03-13,23.28,23.51,23.13,23.47,314100,0
2015-03-16,23.5,23.61,23.24,23.51,1080100,0
2015-03-17,23.38,23.68,23.36,23.46,513000,0
2015-03-18,23.43,23.69,23.25,23.56,243900,0
2015-03-19,23.5,23.73,23.5,23.66,235200,0
2015-03-20,23.92,24.05,23.73,24.03,561600,0
2015-03-23,24.05,24.44,23.93,24.3,346300,0
2015-03-24,24.36,24.57,24.35,24.56,327200,0
2015-03-25,24.57,24.83,24.03,24.04,340200,0
2015-03-26,24.06,24.14,23.95,24,467700,0
2015-03-27,23.93,24.21,23.93,24.12,316000,0
2015-03-30,24.24,24.54,24.24,24.37,216600,0
2015-03-31,24.22,24.48,24.06,24.17,284481,0
2015-04-01,24.13,24.35,24.09,24.27,208500,0
2015-04-02,24.39,24.66,24.15,24.55,234000,0
2015-04-06,24.48,25.03,24.48,24.98,217600,0
2015-04-07,24.97,25.16,24.83,24.83,180391,0
2015-04-08,24.86,25.11,24.74,24.8,257200,0
2015-04-09,24.78,24.93,24.34,24.77,231847,0
2015-04-10,24.86,24.92,24.41,24.5,259600,0
2015-04-13,24.47,24.66,24.41,24.47,507000,0
2015-04-14,24.47,24.58,24.09,24.23,661200,0
2015-04-15,24.27,24.85,24.18,24.69,463567,0
2015-04-16,24.61,24.91,24.61,24.81,164346,0
2015-04-17,24.69,24.69,24.23,24.43,252500,0
2015-04-20,24.49,24.85,24.39,24.69,267390,0
2015-04-21,24.73,24.83,24.51,24.81,365304,0
2015-04-22,24.84,24.9,24.63,24.73,146818,0
2015-04-23,24.68,24.93,24.48,24.66,221900,0
2015-04-24,24.51,24.73,24.49,24.6,163236,0
2015-04-27,24.6,24.97,24.6,24.8,177600,0
2015-04-28,24.83,25.46,24.82,25.34,411200,0
2015-04-29,25.26,25.65,25.09,25.49,216600,0
2015-04-30,25.41,25.53,24.88,25.12,451100,0
2015-05-01,25.22,25.34,24.95,25.16,297500,0
2015-05-04,25.18,25.48,25.12,25.14,271200,0
2015-05-05,25.08,25.28,24.59,24.7,415200,0
2015-05-06,24.72,24.87,24.4,24.81,377500,0
2015-05-07,25.8,26.75,25.71,26.15,17626188,0
2015-05-08,26.28,27.08,26.23,27,13556600,0
2015-05-11,27.03,27.59,26.98,27,5234200,0
2015-05-12,27.11,27.15,26.57,26.99,2713839,0
2015-05-13,27.13,27.21,26.92,27.09,1058200,0
2015-05-14,27.23,27.34,27.13,27.22,739000,0
2015-05-15,27.23,27.47,27.1,27.24,781561,0
2015-05-18,27.12,27.48,27.03,27.19,796987,0
2015-05-19,27.18,27.52,27.13,27.45,861900,0
2015-05-20,27.51,27.67,27.4,27.61,993800,0
2015-05-21,27.63,27.79,27.47,27.53,835900,0
2015-05-22,27.53,27.58,27.46,27.5,638000,0
2015-05-26,27.44,27.56,27.35,27.44,722050,0
2015-05-27,27.49,27.58,27.26,27.47,831500,0
2015-05-28,27.47,27.58,27.41,27.49,600439,0
2015-05-29,27.56,27.65,27.38,27.59,860600,0
2015-06-01,27.75,27.83,27.6,27.63,1034136,0
2015-06-02,27.68,27.8,27.58,27.75,540470,0
2015-06-03,27.77,27.83,27.69,27.77,915900,0
2015-06-04,27.67,27.79,26.25,26.48,2487800,0
2015-06-05,26.45,27.16,26.35,27.13,1550200,0
2015-06-08,27.11,27.16,26.4,26.48,700400,0
2015-06-09,26.44,26.7,26.29,26.42,708606,0
2015-06-10,26.54,26.82,26.43,26.69,1035845,0
2015-06-11,26.7,26.97,26.65,26.93,589208,0
2015-06-12,26.75,27.3,26.69,27.03,683900,0
2015-06-15,26.91,27.28,26.7,27.14,514900,0
2015-06-16,27.06,27.16,26.62,26.89,475100,0
2015-06-17,27.02,27.23,26.92,27.14,466900,0
2015-06-18,27.24,27.24,26.6,26.69,451700,0
2015-06-19,26.7,26.8,26.44,26.45,651700,0
2015-06-22,26.6,26.86,26.5,26.75,458600,0
2015-06-23,26.82,27.27,26.77,27.2,533430,0
2015-06-24,27.21,27.26,26.92,26.96,547300,0
2015-06-25,27.1,27.27,26.52,26.71,647100,0
2015-06-26,26.82,26.86,26.49,26.57,862300,0
2015-06-29,26.37,26.64,26.11,26.16,511800,0
2015-06-30,26.3,26.3,26,26.03,382930,0
2015-07-01,26.17,26.36,25.69,25.7,494600,0
2015-07-02,25.69,25.87,25.64,25.7,243400,0
2015-07-06,25.5,26.1,25.34,25.99,676800,0
2015-07-07,25.99,26.08,25.34,25.76,445100,0
2015-07-08,25.57,25.61,24.84,25.05,483200,0
2015-07-09,25.31,25.32,24.87,24.92,447500,0
2015-07-10,25.2,25.57,25.01,25.45,484500,0
2015-07-13,25.6,25.87,25.6,25.85,262900,0
2015-07-14,25.82,25.94,25.71,25.77,270320,0
2015-07-15,25.72,25.85,25.4,25.45,274718,0
2015-07-16,25.51,25.66,25.31,25.56,610200,0
2015-07-17,25.59,25.93,25.59,25.88,295300,0
2015-07-20,25.96,26,25.57,25.7,475400,0
2015-07-21,25.72,26.26,25.67,26.07,405800,0
2015-07-22,26.04,26.37,26.01,26.17,362700,0
2015-07-23,26.26,26.38,25.96,25.99,576500,0
2015-07-24,25.94,26.16,25.8,25.83,376700,0
2015-07-27,25.81,25.92,25.66,25.71,347000,0
2015-07-28,25.82,25.83,25.38,25.4,240200,0
2015-07-29,25.39,25.45,24.98,25.11,488100,0
2015-07-30,25.03,25.03,24.65,24.75,489400,0
2015-07-31,24.76,25.19,24.76,24.96,387700,0
2015-08-03,25,25,24.34,24.47,360684,0
2015-08-04,24.46,24.6,24.2,24.3,453400,0
2015-08-05,24.38,24.66,23.96,24.09,573700,0
2015-08-06,21.99,22.18,13.78,16.28,10548196,0
2015-08-07,15.53,16.57,14.98,15.6,4742100,0
2015-08-10,16.23,16.63,15.36,16.5,3467000,0
2015-08-11,16.23,17.03,16.14,16.98,1775505,0
2015-08-12,16.87,17.23,16.6,16.93,2201100,0
2015-08-13,16.79,17.03,16.32,16.46,1042900,0
2015-08-14,16.45,16.68,16.27,16.5,797100,0
2015-08-17,16.43,16.5,16.11,16.28,929700,0
2015-08-18,16.26,16.36,15.67,15.99,1122000,0
2015-08-19,15.97,16.19,15.34,15.96,1188100,0
2015-08-20,15.87,16.48,15.63,16.02,1800000,0
2015-08-21,15.75,16.66,15.68,16.08,1576100,0
2015-08-24,15.33,16.09,15.08,15.84,1625707,0
2015-08-25,16.19,16.29,15.83,15.86,876600,0
2015-08-26,16.16,16.3,15.7,16.27,764500,0
2015-08-27,16.39,16.64,16.23,16.39,1010400,0
2015-08-28,16.36,16.36,16.06,16.29,479800,0
2015-08-31,16.16,16.38,16.07,16.2,504200,0
2015-09-01,15.96,16.22,15.78,15.83,726300,0
2015-09-02,16,16.01,15.5,15.91,509000,0
2015-09-03,15.95,16.18,15.73,15.81,612600,0
2015-09-04,15.62,15.71,15.44,15.6,385500,0
2015-09-08,15.82,15.97,15.52,15.9,798900,0
2015-09-09,16,16.17,15.69,15.71,564300,0
2015-09-10,15.68,16.11,15.68,15.93,452194,0
2015-09-11,15.82,16.02,15.76,16.02,704400,0
2015-09-14,16.03,16.1,15.87,16.02,386400,0
2015-09-15,16.07,16.14,15.73,15.9,548200,0
2015-09-16,15.9,16.14,15.9,15.98,554200,0
2015-09-17,16.01,16.08,15.85,15.87,653773,0
2015-09-18,15.77,15.79,15.36,15.49,1510500,0
2015-09-21,15.55,15.7,15.51,15.65,627100,0
2015-09-22,15.5,15.55,15.14,15.3,558500,0
2015-09-23,15.31,15.34,15.04,15.17,351500,0
2015-09-24,15.06,15.28,14.9,15.25,317829,0
2015-09-25,15.37,15.4,14.75,14.8,438900,0
2015-09-28,14.73,14.79,14.18,14.27,304936,0
2015-09-29,14.27,14.34,13.85,13.95,313100,0
2015-09-30,14.41,14.41,13.92,14.12,490300,0
2015-10-01,14.11,14.25,13.74,13.89,406800,0
2015-10-02,13.78,13.95,13.61,13.91,576500,0
2015-10-05,13.95,14.57,13.95,14.43,1127927,0
2015-10-06,14.47,14.69,14.39,14.51,513600,0
2015-10-07,14.61,15.73,14.56,15.45,1069400,0
2015-10-08,15.47,15.85,15.45,15.61,1182900,0
2015-10-09,15.67,16.05,15.59,15.74,716000,0
2015-10-12,15.76,15.76,15.38,15.54,553736,0
2015-10-13,15.52,15.75,15.22,15.24,546900,0
2015-10-14,15.25,15.25,14.72,14.89,339500,0
2015-10-15,14.94,15.47,14.87,15.42,371900,0
2015-10-16,15.44,15.62,15.11,15.18,320100,0
2015-10-19,15.1,15.28,14.94,14.98,371585,0
2015-10-20,14.98,15.24,14.92,14.98,170646,0
2015-10-21,15.02,15.1,14.36,14.39,276300,0
2015-10-22,14.44,14.59,14.05,14.2,405600,0
2015-10-23,14.34,14.55,14.17,14.41,437200,0
2015-10-26,14.34,14.57,14.08,14.44,510800,0
2015-10-27,14.33,14.33,13.25,13.97,918000,0
2015-10-28,13.98,14.8,13.96,14.22,1306300,0
2015-10-29,14.21,15.04,14.2,14.79,1346200,0
2015-10-30,14.81,14.84,14.44,14.7,932900,0
2015-11-02,14.67,15.48,14.67,15.39,781166,0
2015-11-03,15.38,15.55,14.91,14.95,643700,0
2015-11-04,14.94,14.96,14.42,14.57,1017190,0
2015-11-05,14.82,17.61,14.82,16.89,2098600,0
2015-11-06,16.64,18.68,16.42,17.55,2430000,0
2015-11-09,17.45,17.68,16.63,16.9,1008718,0
2015-11-10,16.9,17.02,16.49,16.88,753200,0
2015-11-11,16.99,17.17,16.45,16.47,604400,0
2015-11-12,16.23,16.75,15.89,15.91,636600,0
2015-11-13,15.8,16.06,15.49,15.53,927700,0
2015-11-16,15.54,16.02,15.36,16.02,759300,0
2015-11-17,16.08,16.23,15.71,15.86,716900,0
2015-11-18,15.82,16.35,15.82,16.13,633300,0
2015-11-19,16.08,16.49,16.08,16.43,597700,0
2015-11-20,16.55,16.86,16.45,16.52,512400,0
2015-11-23,16.49,16.83,16.42,16.67,463200,0
2015-11-24,16.65,16.9,16.29,16.72,620000,0
2015-11-25,16.71,16.75,16.39,16.6,627100,0
2015-11-27,16.57,17.2,16.57,16.91,402800,0
2015-11-30,16.99,17.15,16.81,16.97,772800,0
2015-12-01,17.01,17.2,16.56,16.74,515327,0
2015-12-02,16.71,16.86,16.04,16.15,548367,0
2015-12-03,16.24,16.24,15.82,15.83,586568,0
2015-12-04,15.78,15.81,15.39,15.45,753400,0
2015-12-07,15.31,15.36,15.07,15.15,459800,0
2015-12-08,14.88,15.28,14.81,15.05,430441,0
2015-12-09,15.05,15.35,14.81,14.82,421600,0
2015-12-10,14.8,15.16,14.69,15.02,473200,0
2015-12-11,14.76,14.89,14.36,14.39,500000,0
2015-12-14,14.43,14.48,14.12,14.34,548922,0
2015-12-15,14.4,14.96,14.4,14.77,563000,0
2015-12-16,14.91,15.51,14.81,15.46,1144900,0
2015-12-17,15.51,15.94,15.15,15.22,664600,0
2015-12-18,15.15,15.63,14.55,14.61,1440900,0
2015-12-21,14.68,14.77,14.44,14.75,518000,0
2015-12-22,14.81,15.54,14.73,15.37,830446,0
2015-12-23,15.42,16.33,15.42,16.01,877900,0
2015-12-24,16.05,16.58,15.86,16.36,551391,0
2015-12-28,16.39,16.39,15.83,15.93,408443,0
2015-12-29,16,16.52,15.89,16.45,614876,0
2015-12-30,16.43,16.66,16.1475,16.2,508463,0
2015-12-31,16.16,16.45,16.07,16.2,456838,0
2016-01-04,15.89,16.5,15.76,16.27,545819,0
2016-01-05,16.27,16.45,15.91,16,532814,0
2016-01-06,15.73,16.27,15.72,15.9,623638,0
2016-01-07,15.52,15.87,15.28,15.28,1179926,0
2016-01-08,15.32,15.54,14.66,14.67,788628,0
2016-01-11,14.78,14.84,14.27,14.46,614999,0
2016-01-12,14.67,14.95,13.97,14.46,917460,0
2016-01-13,14.49,14.77,13.6,13.64,691822,0
2016-01-14,13.73,13.75,13.12,13.59,665789,0
2016-01-15,13.11,13.23,12.34,12.91,731416,0
2016-01-19,13.06,13.06,11.87,12.13,779900,0
2016-01-20,11.89,12.49,11.15,12.27,948501,0
2016-01-21,12.22,13.11,12.14,12.47,628910,0
2016-01-22,12.76,13.2,12.48,12.8,773306,0
2016-01-25,12.62,12.66,11.51,11.53,754030,0
2016-01-26,11.54,11.88,11.21,11.8,410449,0
2016-01-27,11.85,12.3197,11.68,11.83,484304,0
2016-01-28,12.06,12.07,11.5,11.64,391796,0
2016-01-29,11.67,12.3,11.67,12.28,857569,0
2016-02-01,12.15,12.49,11.79,12.35,491028,0
2016-02-02,12.07,12.18,11.595,11.81,542498,0
2016-02-03,11.93,12.03,11.33,11.9,406569,0
2016-02-04,11.89,12.4,11.45,12.01,715040,0
2016-02-05,11.96,12.32,11.56,11.59,545424,0
2016-02-08,11.33,11.53,11.06,11.5,691769,0
2016-02-09,11.22,11.44,10.65,10.84,538336,0
2016-02-10,10.99,11.26,10.65,10.81,739406,0
2016-02-11,10.52,10.69,10.01,10.3,746876,0
2016-02-12,10.29,11.01,10.19,11.01,727637,0
2016-02-16,11.14,11.5,10.88,11.45,679504,0
2016-02-17,11.6,11.87,11.46,11.51,427010,0
2016-02-18,11.57,11.62,11.145,11.52,522359,0
2016-02-19,11.42,11.48,10.85,11.2,332126,0
2016-02-22,11.42,12.22,11.35,12.05,756078,0
2016-02-23,11.9,11.96,11.52,11.71,444038,0
2016-02-24,11.45,11.975,11.22,11.89,498473,0
2016-02-25,11.5,11.5,8.55,8.83,2980030,0
2016-02-26,8.72,9.4,8.2601,9.15,1366055,0
2016-02-29,8.98,9.28,8.94,9.07,977304,0
2016-03-01,9.14,9.31,8.88,9.2,736002,0
2016-03-02,9.26,9.9,9.23,9.74,1049123,0
2016-03-03,9.78,10.57,9.64,10.27,1113734,0
2016-03-04,10.37,10.76,9.98,10.41,674842,0
2016-03-07,10.4,10.91,10.25,10.82,626364,0
2016-03-08,10.72,10.83,10.16,10.21,489712,0
2016-03-09,10.24,10.565,10.04,10.45,441832,0
2016-03-10,11.25,12.13,11.14,11.5,1410629,0
2016-03-11,11.59,11.83,11.28,11.74,532150,0
2016-03-14,11.75,11.92,11.44,11.56,379800,0
2016-03-15,11.44,11.44,11.04,11.27,397177,0
2016-03-16,11.24,11.6,11.175,11.55,404202,0
2016-03-17,11.54,12.39,11.5,12.28,988232,0
2016-03-18,12.39,12.87,12.22,12.83,1109668,0
2016-03-21,12.75,13,12.38,12.56,715067,0
2016-03-22,12.39,12.63,12.28,12.52,461818,0
2016-03-23,12.44,12.52,11.73,11.83,728839,0
2016-03-24,11.67,12.13,11.415,12.12,828040,0
2016-03-28,12.17,12.17,11.46,11.84,725077,0
2016-03-29,11.78,12.17,11.32,12.16,465668,0
2016-03-30,12.23,12.4,11.9,12.02,430000,0
2016-03-31,12.05,12.64,12.05,12.54,924093,0
2016-04-01,12.33,12.6,11.96,12.54,471530,0
2016-04-04,12.55,12.67,12.03,12.08,455030,0
2016-04-05,11.96,12.2,11.77,11.98,254635,0
2016-04-06,11.99,12.19,11.83,12.07,203096,0
2016-04-07,11.95,12.25,11.95,12.19,848994,0
2016-04-08,12.4,12.85,12.36,12.43,358872,0
2016-04-11,9.76,11.04,9.73,10.28,3220633,0
2016-04-12,9.98,10.62,9.87,10.33,1295287,0
2016-04-13,10.53,11.2,10.45,11.17,849138,0
2016-04-14,11.28,11.61,11.13,11.46,766531,0
2016-04-15,11.41,11.66,11.28,11.3,301003,0
2016-04-18,11.15,11.58,11.12,11.49,427845,0
2016-04-19,11.55,11.73,11.44,11.51,458994,0
2016-04-20,11.53,11.88,11.41,11.8,443500,0
2016-04-21,11.81,12.0337,11.63,11.8,457881,0
2016-04-22,11.88,12.3,11.88,12.2,565647,0
2016-04-25,12.19,12.72,12.19,12.7,1095558,0
2016-04-26,12.82,13.12,12.71,12.92,1021852,0
2016-04-27,12.96,13.35,12.8,13.19,684247,0
2016-04-28,13.05,13.185,12.65,12.7,438580,0
2016-04-29,12.73,13.08,12.54,12.83,1215398,0
2016-05-02,12.84,12.96,12.42,12.71,357272,0
2016-05-03,12.47,12.68,11.97,12.21,427849,0
2016-05-04,12.19,12.45,11.99,12,521053,0
2016-05-05,11.1,13.42,11.1,12.9,1385609,0
2016-05-06,12.77,13.51,12.77,13.03,576751,0
2016-05-09,12.95,13.165,12.72,12.99,403323,0
2016-05-10,13.1,13.25,12.9,13.16,666944,0
2016-05-11,13.13,13.35,12.87,12.92,454042,0
2016-05-12,13,13.135,12.46,12.72,368721,0
2016-05-13,12.64,13,12.58,12.7,345618,0
2016-05-16,12.77,13.05,12.61,12.87,435173,0
2016-05-17,12.84,13.29,12.76,12.91,463346,0
2016-05-18,12.84,13.39,12.77,12.99,775125,0
2016-05-19,12.8,13.14,12.62,12.8,413952,0
2016-05-20,12.88,13.11,12.75,13,471187,0
2016-05-23,12.98,13.11,12.77,12.99,562409,0
2016-05-24,13,13.62,12.875,13.46,589899,0
2016-05-25,13.5,13.75,13.44,13.65,768163,0
2016-05-26,13.71,14,13.48,13.89,878072,0
2016-05-27,13.89,14.23,13.875,14.12,785625,0
2016-05-31,14.2,14.35,14.03,14.28,691854,0
2016-06-01,14.12,14.55,14.06,14.43,830485,0
2016-06-02,14.34,14.81,14.34,14.78,731385,0
2016-06-03,14.7,14.7,14.22,14.49,553496,0
2016-06-06,14.51,14.87,14.34,14.68,740365,0
2016-06-07,14.7,14.86,14.52,14.66,436987,0
2016-06-08,14.71,14.86,14.54,14.66,399395,0
2016-06-09,14.51,14.6,14.05,14.23,422227,0
2016-06-10,13.98,14.19,13.75,13.97,541374,0
2016-06-13,13.93,14.09,13.56,13.63,485892,0
2016-06-14,13.58,13.84,13.21,13.38,679333,0
2016-06-15,13.46,13.69,13.19,13.37,580994,0
2016-06-16,13.25,13.35,12.79,13.24,495769,0
2016-06-17,13.29,13.65,13.22,13.5,901820,0
2016-06-20,13.76,14.16,13.74,13.98,499117,0
2016-06-21,13.95,14.05,13.71,13.99,447680,0
2016-06-22,14.03,14.15,13.62,13.75,1013268,0
2016-06-23,13.95,14.43,13.94,14.41,408269,0
2016-06-24,13.52,13.87,13.26,13.64,1522338,0
2016-06-27,13.46,13.54,12.245,12.38,1277429,0
2016-06-28,12.74,12.94,12.605,12.87,461689,0
2016-06-29,13.13,13.33,12.99,13.31,376047,0
2016-06-30,13.37,13.5,13.13,13.32,683477,0
2016-07-01,13.4,13.83,13.31,13.55,405666,0
2016-07-05,13.38,13.39,12.76,12.9,641185,0
2016-07-06,12.74,13.05,12.61,12.94,561007,0
2016-07-07,13.08,13.35,12.89,13.21,446786,0
2016-07-08,13.49,13.93,13.48,13.87,396939,0
2016-07-11,13.97,14.26,13.94,14.18,237580,0
2016-07-12,14.44,14.63,14.37,14.46,645722,0
2016-07-13,14.59,14.69,14.12,14.24,564474,0
2016-07-14,14.42,14.53,14.23,14.32,271779,0
2016-07-15,14.45,14.5299,14.23,14.47,267229,0
2016-07-18,14.43,14.54,14.33,14.48,270535,0
2016-07-19,14.49,14.75,14.44,14.63,347319,0
2016-07-20,14.61,14.73,14.42,14.47,344258,0
2016-07-21,14.42,14.61,14.4,14.56,532597,0
2016-07-22,14.58,14.87,14.56,14.61,417028,0
2016-07-25,14.54,14.805,14.43,14.68,369452,0
2016-07-26,14.73,14.95,14.65,14.76,272987,0
2016-07-27,14.8,14.9,14.55,14.62,250149,0
2016-07-28,14.56,14.805,14.4,14.67,228495,0
2016-07-29,14.61,14.82,14.5,14.61,240132,0
2016-08-01,14.52,14.66,14.31,14.38,308531,0
2016-08-02,14.4,14.58,13.96,14.06,256443,0
2016-08-03,14.1,14.42,14.02,14.41,386693,0
2016-08-04,14.41,14.745,14.36,14.54,341831,0
2016-08-05,14.76,15.05,14.76,14.99,509684,0
2016-08-08,15.07,15.27,14.96,15.03,532405,0
2016-08-09,16.74,16.8,15.01,15.18,1158230,0
2016-08-10,15.19,15.32,14.89,14.92,399854,0
2016-08-11,14.01,15.06,13.6,15.04,393099,0
2016-08-12,15,15.49,14.99,15.4,346136,0
2016-08-15,15.51,15.83,15.45,15.61,917841,0
2016-08-16,15.57,15.75,15.44,15.66,571165,0
2016-08-17,15.69,15.69,15.55,15.65,533869,0
2016-08-18,15.69,15.85,15.6,15.8,838840,0
2016-08-19,15.78,15.92,15.505,15.82,691708,0
2016-08-22,15.73,15.73,15.27,15.31,500223,0
2016-08-23,15.32,15.55,15.29,15.3,559206,0
2016-08-24,15.27,15.44,14.99,15.02,280114,0
2016-08-25,14.84,15.03,14.2715,14.74,766754,0
2016-08-26,14.75,14.89,14.51,14.6,706769,0
2016-08-29,14.64,15.25,14.64,15.01,742645,0
2016-08-30,15.05,15.53,15.05,15.51,1177073,0
2016-08-31,15.5,15.61,15.26,15.3,635297,0
2016-09-01,15.29,15.39,14.95,15.24,350077,0
2016-09-02,15.39,15.5,15.25,15.42,237581,0
2016-09-06,15.47,15.54,15.22,15.29,471352,0
2016-09-07,15.31,15.41,15.23,15.27,260154,0
2016-09-08,15.3,15.3,15.17,15.23,251013,0
2016-09-09,15.12,15.23,14.82,14.89,373040,0
2016-09-12,14.75,14.99,14.58,14.95,397121,0
2016-09-13,14.74,14.76,14.28,14.46,769032,0
2016-09-14,14.41,14.52,14.22,14.34,261116,0
2016-09-15,14.33,14.58,14.23,14.5,209507,0
2016-09-16,14.4,14.53,14.26,14.34,633050,0
2016-09-19,14.39,14.58,14.08,14.21,289757,0
2016-09-20,14.32,14.32,13.85,14.23,439832,0
2016-09-21,14.31,14.48,14.18,14.37,248354,0
2016-09-22,14.53,14.63,14.38,14.49,234142,0
2016-09-23,14.42,14.49,14.21,14.33,271902,0
2016-09-26,14.28,14.31,13.98,14.01,238335,0
2016-09-27,13.91,14.21,13.84,14.21,410708,0
2016-09-28,14.23,14.75,14.23,14.69,1584824,0
2016-09-29,14.71,14.71,13.93,14.21,515050,0
2016-09-30,14.34,14.51,14.2,14.45,729850,0
2016-10-03,14.38,14.78,14.17,14.77,442753,0
2016-10-04,14.75,14.9,14.63,14.79,206398,0
2016-10-05,14.97,15.16,14.91,15.03,338099,0
2016-10-06,15.06,15.06,14.78,14.83,186132,0
2016-10-07,14.77,14.83,14.4,14.57,216838,0
2016-10-10,14.71,14.9,14.65,14.76,151278,0
2016-10-11,14.63,15.48,14.315,14.89,1068910,0
2016-10-12,14.88,15.27,14.88,14.92,552848,0
2016-10-13,14.75,14.91,14.51,14.79,248206,0
2016-10-14,14.95,15.095,14.75,14.8,244684,0
2016-10-17,14.83,15.015,14.68,14.98,158391,0
2016-10-18,15.21,15.44,15.06,15.24,267731,0
2016-10-19,15.32,15.46,15.3,15.31,256275,0
2016-10-20,15.26,15.48,15.26,15.42,235659,0
2016-10-21,15.24,15.43,15.09,15.2,302101,0
2016-10-24,15.3,15.33,15.15,15.24,237489,0
2016-10-25,15.19,15.28,14.91,14.93,217661,0
2016-10-26,14.82,15.17,14.67,14.71,369586,0
2016-10-27,14.83,14.86,14.56,14.62,619683,0
2016-10-28,14.68,14.82,14.29,14.51,269160,0
2016-10-31,14.53,14.58,14.43,14.52,324927,0
2016-11-01,14.59,14.655,14.2,14.37,203042,0
2016-11-02,14.26,14.31,14.015,14.18,426358,0
2016-11-03,14.28,14.57,14.07,14.2,744365,0
2016-11-04,14.2,14.77,14.06,14.6,430346,0
2016-11-07,14.99,15.19,14.87,15.01,295859,0
2016-11-08,14.9,14.93,14.27,14.57,606214,0
2016-11-09,13.25,14.45,13.25,14.01,1255790,0
2016-11-10,14.28,15.09,14.06,14.87,576721,0
2016-11-11,14.94,15.23,14.76,14.9,686240,0
2016-11-14,15.07,15.225,14.67,14.99,678650,0
2016-11-15,14.94,15.01,14.63,14.98,392136,0
2016-11-16,14.84,15.02,14.73,14.94,439722,0
2016-11-17,15.03,15.13,14.75,14.79,297243,0
2016-11-18,14.78,14.82,14.35,14.75,537883,0
2016-11-21,14.86,14.98,14.54,14.58,336386,0
2016-11-22,14.63,14.75,14.26,14.36,479448,0
2016-11-23,14.35,14.75,14.12,14.69,346734,0
2016-11-25,14.73,14.88,14.64,14.85,175077,0
2016-11-28,14.85,14.94,14.515,14.54,264299,0
2016-11-29,14.51,14.55,14.27,14.33,342400,0
2016-11-30,14.52,14.78,14.45,14.52,172903,0
2016-12-01,14.67,14.76,14.29,14.41,165923,0
2016-12-02,14.36,14.5,14.24,14.25,331131,0
2016-12-05,14.46,15,14.46,14.96,480403,0
2016-12-06,15.06,15.19,14.98,15.03,676151,0
2016-12-07,15.03,15.29,14.91,15.2,514075,0
2016-12-08,15.29,15.68,15.18,15.5,588684,0
2016-12-09,15.5,15.7,15.4,15.45,348549,0
2016-12-12,15.52,15.57,15.15,15.2,282691,0
2016-12-13,15.23,15.52,14.99,15,274664,0
2016-12-14,14.9,15,14.48,14.66,925066,0
2016-12-15,14.65,15.09,14.64,14.69,413257,0
2016-12-16,14.77,14.905,14.58,14.59,538210,0
2016-12-19,14.65,14.75,14.4,14.44,486185,0
2016-12-20,14.57,14.77,14.54,14.65,212574,0
2016-12-21,14.69,14.84,14.46,14.76,300935,0
2016-12-22,14.77,14.79,14.5,14.53,441959,0
2016-12-23,14.55,14.63,14.34,14.38,179739,0
2016-12-27,14.36,14.55,14.26,14.5,421021,0
2016-12-28,14.5,14.57,14.27,14.3,234798,0
2016-12-29,15.53,15.66,15,15.11,1008823,0
2016-12-30,15.16,15.17,15,15.16,372834,0
2017-01-03,15.42,15.42,14.93,15.15,422060,0
2017-01-04,15.25,15.53,15.18,15.26,533516,0
2017-01-05,15.33,15.38,15,15.13,325241,0
2017-01-06,15.23,15.27,14.99,15.11,428329,0
2017-01-09,14.98,15.12,14.795,14.88,388701,0
2017-01-10,14.97,14.99,14.79,14.85,353782,0
2017-01-11,14.9,14.94,14.72,14.8,192288,0
2017-01-12,14.87,14.87,14.305,14.54,363311,0
2017-01-13,14.64,14.86,14.41,14.54,212966,0
2017-01-17,14.42,14.48,14.15,14.16,466573,0
2017-01-18,14.15,14.27,13.98,14.25,532437,0
2017-01-19,14.27,14.39,14.06,14.16,417776,0
2017-01-20,14.14,14.23,14.045,14.11,370900,0
2017-01-23,14.06,14.2,13.97,14.13,225649,0
2017-01-24,14.16,14.43,14.02,14.27,314030,0
2017-01-25,14.46,14.71,14.38,14.46,201518,0
2017-01-26,14.52,14.61,14.4757,14.49,517862,0
2017-01-27,14.41,14.64,14.41,14.53,364510,0
2017-01-30,14.43,14.64,14.33,14.46,272849,0
2017-01-31,14.39,14.61,14.385,14.58,305179,0
2017-02-01,14.62,14.85,14.51,14.53,165096,0
2017-02-02,14.43,14.64,14.42,14.49,163496,0
2017-02-03,14.71,14.845,14.67,14.83,212707,0
2017-02-06,14.77,14.91,14.64,14.69,160877,0
2017-02-07,14.75,14.78,14.48,14.52,186562,0
2017-02-08,14.51,14.72,14.27,14.68,633776,0
2017-02-09,14.72,14.85,14.6,14.72,417231,0
2017-02-10,14.84,14.94,14.53,14.53,328355,0
2017-02-13,14.66,14.93,14.59,14.65,223821,0
2017-02-14,14.65,14.93,14.56,14.89,288797,0
2017-02-15,14.86,15.075,14.8201,14.91,299290,0
2017-02-16,14.62,14.7,11.98,12.28,3856702,0
2017-02-17,12.28,12.38,11.76,12.38,1264038,0
2017-02-21,12.34,12.56,12,12.3,981643,0
2017-02-22,12.21,12.42,12.09,12.41,942731,0
2017-02-23,12.49,12.66,12.38,12.65,766091,0
2017-02-24,12.52,12.67,12.395,12.66,654614,0
2017-02-27,12.61,12.76,12.5,12.75,2122462,0
2017-02-28,12.66,12.69,12.54,12.62,885470,0
2017-03-01,12.8,12.91,12.62,12.8,599539,0
2017-03-02,12.72,12.84,12.54,12.59,362590,0
2017-03-03,12.85,12.92,12.6,12.73,899102,0
2017-03-06,12.66,12.75,12.41,12.71,634224,0
2017-03-07,12.62,12.78,12.6,12.73,792612,0
2017-03-08,12.8,12.86,12.45,12.47,517689,0
2017-03-09,12.52,12.59,12.4,12.49,263149,0
2017-03-10,12.75,13.3,12.75,12.79,494979,0
2017-03-13,12.75,12.95,12.685,12.89,630322,0
2017-03-14,12.76,12.88,12.7091,12.75,368509,0
2017-03-15,12.83,12.87,12.66,12.69,925204,0
2017-03-16,12.75,12.88,12.58,12.65,973333,0
2017-03-17,12.67,12.79,12.52,12.56,551284,0
2017-03-20,12.56,12.68,12.41,12.55,261476,0
2017-03-21,12.58,12.59,12.21,12.21,477760,0
2017-03-22,12.17,12.3099,12.11,12.12,513685,0
2017-03-23,12.14,12.42,12.04,12.26,368235,0
2017-03-24,12.28,12.46,12.2,12.35,304978,0
2017-03-27,12.18,12.42,12.11,12.35,249197,0
2017-03-28,12.3,12.55,12.2,12.48,292764,0
2017-03-29,12.47,12.635,12.47,12.57,212378,0
2017-03-30,12.57,12.88,12.57,12.76,450878,0
2017-03-31,12.77,12.92,12.665,12.73,411099,0
2017-04-03,12.78,12.82,12.5,12.72,312810,0
2017-04-04,12.7,12.76,12.575,12.66,344235,0
2017-04-05,12.76,12.81,12.34,12.37,443537,0
2017-04-06,12.34,12.75,12.19,12.72,1281542,0
2017-04-07,12.7,12.82,12.61,12.68,382420,0
2017-04-10,12.71,13.1,12.65,12.83,362112,0
2017-04-11,12.76,13.09,12.76,13.08,907178,0
2017-04-12,13.09,13.4,12.93,12.94,238373,0
2017-04-13,12.91,13.08,12.73,12.85,333269,0
2017-04-17,12.93,13.04,12.86,13.04,290202,0
2017-04-18,13.03,13.1,12.93,12.97,278173,0
2017-04-19,13.02,13.18,12.86,12.86,315454,0
2017-04-20,12.94,13.095,12.85,12.99,394872,0
2017-04-21,12.97,13.33,12.97,13.22,1875280,0
2017-04-24,13.45,13.59,13.26,13.3,370514,0
2017-04-25,13.39,13.5,13.07,13.09,379000,0
2017-04-26,13.06,13.17,13,13.1,477618,0
2017-04-27,13.11,13.13,12.93,13.03,260498,0
2017-04-28,13.04,13.06,12.86,12.9,360751,0
2017-05-01,12.99,13.13,12.83,12.94,359924,0
2017-05-02,12.96,13.11,12.88,12.97,478932,0
2017-05-03,12.94,13.03,12.85,12.86,693053,0
2017-05-04,12.88,12.94,12.8,12.89,356693,0
2017-05-05,12.92,12.93,12.74,12.86,225670,0
2017-05-08,12.87,12.88,12.645,12.69,373372,0
2017-05-09,12.65,12.81,12.54,12.73,415964,0
2017-05-10,13.2,13.85,13.11,13.6,1382828,0
2017-05-11,13.52,13.62,13.27,13.28,680941,0
2017-05-12,13.16,13.31,12.97,13.15,618102,0
2017-05-15,13.24,13.63,13.17,13.48,1427174,0
2017-05-16,13.48,13.72,13.465,13.58,537114,0
2017-05-17,13.41,13.48,13.32,13.41,510072,0
2017-05-18,13.33,13.61,13.33,13.48,480411,0
2017-05-19,13.51,13.79,13.48,13.62,460104,0
2017-05-22,13.55,13.82,13.55,13.67,335466,0
2017-05-23,13.71,13.75,13.495,13.55,481934,0
2017-05-24,13.58,13.73,13.5,13.65,388441,0
2017-05-25,13.7,13.87,13.47,13.52,376029,0
2017-05-26,13.46,13.65,13.42,13.58,280775,0
2017-05-30,13.52,13.66,13.48,13.53,644274,0
2017-05-31,13.5,13.58,13.2499,13.45,670085,0
2017-06-01,13.46,13.66,13.36,13.62,428664,0
2017-06-02,13.58,13.78,13.53,13.68,323691,0
2017-06-05,13.65,13.905,13.63,13.7,468583,0
2017-06-06,13.59,13.81,13.5,13.76,332341,0
2017-06-07,13.78,13.83,13.68,13.8,429606,0
2017-06-08,13.8,14.06,13.76,13.9,530775,0
2017-06-09,14.01,14.13,13.92,14.04,626275,0
2017-06-12,14.1,14.37,13.93,14,539373,0
2017-06-13,14.04,14.21,13.99,14.14,473199,0
2017-06-14,14.16,14.17,14,14.05,504692,0
2017-06-15,13.94,14.09,13.87,13.98,362351,0
2017-06-16,13.91,13.99,13.8,13.86,527497,0
2017-06-19,13.96,14.07,13.85,14.04,357074,0
2017-06-20,13.54,13.65,13.32,13.39,1262661,0
2017-06-21,13.39,13.45,13.28,13.38,1110526,0
2017-06-22,13.37,13.68,13.37,13.55,418935,0
2017-06-23,13.57,13.59,13.41,13.57,576305,0
2017-06-26,13.59,13.89,13.51,13.82,406143,0
2017-06-27,13.81,13.89,13.68,13.81,445997,0
2017-06-28,13.94,13.95,13.79,13.85,392230,0
2017-06-29,13.92,13.99,13.76,13.83,407352,0
2017-06-30,13.88,13.88,13.63,13.77,400269,0
2017-07-03,13.83,14.22,13.83,14.13,257534,0
2017-07-05,14.13,14.27,13.95,14.22,277322,0
2017-07-06,14.18,14.26,13.97,14,334537,0
2017-07-07,14.01,14.16,13.975,14.09,205746,0
2017-07-10,14.03,14.2,14.01,14.02,200615,0
2017-07-11,14.01,14.06,13.83,13.98,231206,0
2017-07-12,14.03,14.2,13.99,14.07,208331,0
2017-07-13,14.06,14.2,14,14.1,411097,0
2017-07-14,14,14.21,13.91,14.11,211062,0
2017-07-17,14.07,14.16,13.87,13.87,331068,0
2017-07-18,13.85,13.94,13.68,13.69,245843,0
2017-07-19,13.7,13.91,13.7,13.84,169784,0
2017-07-20,13.84,13.95,13.73,13.87,151281,0
2017-07-21,13.95,13.96,13.75,13.94,402542,0
2017-07-24,13.94,14,13.78,13.87,397502,0
2017-07-25,13.92,14.11,13.92,14.06,220016,0
2017-07-26,14.05,14.08,13.91,13.94,197193,0
2017-07-27,14.03,14.04,13.84,13.9,180110,0
2017-07-28,13.86,13.98,13.79,13.87,146974,0
2017-07-31,13.87,13.95,13.73,13.78,330067,0
2017-08-01,13.82,13.95,13.77,13.86,160551,0
2017-08-02,13.83,13.92,13.71,13.8,198660,0
2017-08-03,13.78,13.94,13.76,13.79,178083,0
2017-08-04,13.88,13.97,13.79,13.85,133073,0
2017-08-07,13.86,13.91,13.75,13.8,141323,0
2017-08-08,13.79,14.11,13.76,13.88,253808,0
2017-08-09,15,15,14.07,14.15,529382,0
2017-08-10,14.04,14.11,13.9,13.95,315312,0
2017-08-11,13.8,14.12,13.8,14.02,552280,0
2017-08-14,14.14,14.31,14.03,14.25,929487,0
2017-08-15,14.25,14.32,14.13,14.16,379316,0
2017-08-16,14.16,14.26,14.11,14.13,340578,0
2017-08-17,14.1,14.21,14.05,14.07,578800,0
2017-08-18,13.92,14.235,13.92,14.11,1748547,0
2017-08-21,14.1,14.19,14.08,14.1,252589,0
2017-08-22,14.13,14.2,14.1,14.13,321015,0
2017-08-23,14.08,14.28,14.08,14.22,385121,0
2017-08-24,14.26,14.28,14.19,14.22,338821,0
2017-08-25,14.27,14.29,14.12,14.19,248512,0
2017-08-28,14.2,14.26,14.16,14.2,250092,0
2017-08-29,14.13,14.25,14.11,14.21,203997,0
2017-08-30,14.19,14.21,14.14,14.2,354461,0
2017-08-31,14.21,14.25,14.17,14.2,386754,0
2017-09-01,14.2,14.25,14.17,14.25,266588,0
2017-09-05,14.23,14.26,14.15,14.18,305240,0
2017-09-06,14.19,14.25,14.15,14.19,552349,0
2017-09-07,14.19,14.21,14.105,14.15,727283,0
2017-09-08,14.15,14.275,14.14,14.2,1503726,0
2017-09-11,14.26,14.29,13.1,13.3,2907791,0
2017-09-12,13.3,13.35,13.2,13.2,682278,0
2017-09-13,13.15,13.24,12.85,13.06,776246,0
2017-09-14,13.08,13.23,13.04,13.15,336302,0
2017-09-15,13.15,13.33,13,13.33,510080,0
2017-09-18,13.35,13.35,13.065,13.14,1422578,0
2017-09-19,13.15,13.3,13.04,13.3,526752,0
2017-09-20,13.33,13.455,13.22,13.41,462222,0
2017-09-21,13.44,13.565,13.33,13.49,504137,0
2017-09-22,13.49,13.55,13.37,13.5,968717,0
2017-09-25,13.43,13.48,13.28,13.3,254675,0
2017-09-26,13.32,13.63,13.28,13.58,352529,0
2017-09-27,13.66,13.9,13.6,13.87,494423,0
2017-09-28,13.91,13.94,13.83,13.9,253645,0
2017-09-29,13.85,14.02,13.81,13.93,329531,0
2017-10-02,13.97,14.06,13.92,14,589463,0
2017-10-03,14.01,14.12,13.99,14.11,337693,0
2017-10-04,14.1,14.29,14.08,14.2,320802,0
2017-10-05,14.23,14.32,14.095,14.12,326703,0
2017-10-06,14.04,14.155,13.99,13.99,157653,0
2017-10-09,13.98,14.02,13.94,13.95,155659,0
2017-10-10,14.04,14.11,13.98,14.06,210360,0
2017-10-11,14.09,14.16,13.98,13.98,315079,0
2017-10-12,13.97,13.97,13.78,13.79,155785,0
2017-10-13,13.86,13.86,13.72,13.76,237876,0
2017-10-16,13.85,13.93,13.7,13.75,270175,0
2017-10-17,13.75,13.78,13.69,13.7,98456,0
2017-10-18,13.66,13.89,13.66,13.82,320274,0
2017-10-19,13.71,13.79,13.69,13.72,167400,0
2017-10-20,13.82,13.87,13.72,13.74,174933,0
2017-10-23,13.76,13.79,13.51,13.52,270448,0
2017-10-24,13.55,13.71,13.47,13.49,207931,0
2017-10-25,13.53,13.57,13.4,13.57,123277,0
2017-10-26,13.53,13.645,13.42,13.5,150873,0
2017-10-27,13.44,13.54,13.36,13.54,194907,0
2017-10-30,13.52,13.52,13.31,13.36,142969,0
2017-10-31,13.33,13.39,13.19,13.21,258825,0
2017-11-01,13.24,13.34,13.015,13.09,160415,0
2017-11-02,13.04,13.14,12.97,13.06,164435,0
2017-11-03,12.99,12.99,12.61,12.62,191766,0
2017-11-06,12.66,12.7,12.36,12.38,275961,0
2017-11-07,12.47,12.58,11.89,11.9,357931,0
2017-11-08,11.6,11.83,11.13,11.55,928445,0
2017-11-09,11.38,11.515,11.33,11.46,503661,0
2017-11-10,11.31,11.45,10.97,11.06,1108839,0
