Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.746,13.919,13.704,13.919,159163,0
2005-02-28,13.704,14.047,13.704,14.03,127330,0
2005-03-01,13.617,14.065,13.591,14.014,348532,0
2005-03-02,13.574,14.038,13.531,14.022,217715,0
2005-03-03,14.22,14.864,14.176,14.35,935341,0
2005-03-04,14.737,14.864,14.522,14.65,298341,0
2005-03-07,14.65,14.821,14.229,14.478,279521,0
2005-03-08,14.478,14.581,14.322,14.341,222130,0
2005-03-09,14.134,14.134,13.445,13.47,174961,0
2005-03-10,13.213,13.919,13.195,13.91,150798,0
2005-03-11,14.125,14.35,13.919,14.22,515128,0
2005-03-14,13.704,14.263,13.669,14.237,280915,0
2005-03-15,14.253,14.253,13.669,13.746,202960,0
2005-03-16,13.755,14.047,13.617,13.806,378853,0
2005-03-17,13.489,13.919,13.402,13.78,117918,0
2005-03-18,13.531,13.695,13.325,13.591,233748,0
2005-03-21,13.143,13.411,13.128,13.392,214694,0
2005-03-22,13.307,13.574,12.455,12.928,375716,0
2005-03-23,13.058,13.058,12.334,12.497,250244,0
2005-03-24,12.54,12.713,12.395,12.429,148359,0
2005-03-28,12.327,12.429,12.145,12.258,288583,0
2005-03-29,12.343,12.54,12.283,12.36,269646,0
2005-03-30,12.886,13.032,12.54,12.869,231889,0
2005-03-31,13.143,13.143,12.697,12.894,177633,0
2005-04-01,12.886,13.014,12.497,12.713,238859,0
2005-04-04,12.713,12.713,12.368,12.54,428925,0
2005-04-05,12.627,12.928,12.411,12.497,206330,0
2005-04-06,12.584,12.851,12.068,12.068,270924,0
2005-04-07,11.982,13.101,11.982,12.971,359218,0
2005-04-08,12.955,12.989,12.74,12.756,101189,0
2005-04-11,12.843,13.128,12.843,12.886,123612,0
2005-04-12,13.213,13.669,12.946,13.402,251754,0
2005-04-13,13.427,14.082,13.427,13.599,321579,0
2005-04-14,13.626,13.626,12.886,13.041,171476,0
2005-04-15,12.955,13.075,12.619,12.748,198662,0
2005-04-18,12.834,12.869,12.593,12.834,106186,0
2005-04-19,13.213,13.213,12.955,13.161,80626,0
2005-04-20,13.161,13.256,12.913,12.913,116062,0
2005-04-21,12.997,13.128,12.869,12.971,97589,0
2005-04-22,12.913,13.42,12.903,12.997,115248,0
2005-04-25,13.427,13.427,13.092,13.128,129653,0
2005-04-26,13.213,13.213,12.843,12.913,143014,0
2005-04-27,12.825,13.128,12.697,12.98,334010,0
2005-04-28,12.98,13.032,12.429,12.584,381757,0
2005-04-29,12.955,13.342,12.558,12.913,302988,0
2005-05-02,13.256,13.376,13.041,13.143,330291,0
2005-05-03,13.229,13.229,13.041,13.041,130816,0
2005-05-04,13.128,13.669,13.128,13.513,263836,0
2005-05-05,13.47,13.85,13.427,13.773,358638,0
2005-05-06,13.832,13.892,13.652,13.738,503395,0
2005-05-09,13.815,13.85,13.764,13.832,126632,0
2005-05-10,13.927,13.927,13.557,13.746,355385,0
2005-05-11,13.402,13.746,13.29,13.642,163229,0
2005-05-12,13.574,13.686,13.256,13.376,474349,0
2005-05-13,13.376,13.489,13.014,13.205,209699,0
2005-05-16,13.152,13.342,12.886,13.299,87829,0
2005-05-17,12.913,13.205,12.913,13.177,235259,0
2005-05-18,13.264,13.806,13.264,13.738,141155,0
2005-05-19,13.652,13.755,13.47,13.755,135232,0
2005-05-20,13.669,13.677,13.47,13.567,195409,0
2005-05-23,13.427,13.47,13.376,13.454,200056,0
2005-05-24,13.66,13.815,13.497,13.557,374089,0
2005-05-25,13.677,13.677,13.316,13.506,406040,0
2005-05-26,13.642,13.85,13.557,13.738,89804,0
2005-05-27,13.764,14.004,13.635,13.73,235375,0
2005-05-31,13.789,13.971,13.531,13.557,322275,0
2005-06-01,13.557,13.876,13.557,13.755,312400,0
2005-06-02,13.764,14.452,13.764,14.452,287190,0
2005-06-03,14.426,14.538,14.065,14.143,148476,0
2005-06-06,13.721,13.85,13.351,13.591,324019,0
2005-06-07,13.384,13.669,13.256,13.574,279172,0
2005-06-08,13.695,13.832,13.342,13.506,362356,0
2005-06-09,13.177,13.316,13.032,13.136,287653,0
2005-06-10,13.427,13.531,13.22,13.427,175195,0
2005-06-13,13.549,13.91,13.256,13.436,196457,0
2005-06-14,13.213,14.125,12.971,13.73,831245,0
2005-06-15,13.427,13.789,13.342,13.642,135810,0
2005-06-16,13.867,14.047,13.669,13.677,122682,0
2005-06-17,13.764,14.038,13.764,14.038,268369,0
2005-06-20,13.832,13.971,13.599,13.892,429622,0
2005-06-21,13.789,14.193,13.764,14.116,271274,0
2005-06-22,14.271,14.271,13.832,13.892,90617,0
2005-06-23,13.91,13.927,13.54,13.608,228171,0
2005-06-24,13.652,13.815,13.513,13.738,283472,0
2005-06-27,13.557,13.755,13.54,13.635,110717,0
2005-06-28,13.712,13.746,13.489,13.489,135577,0
2005-06-29,13.695,13.815,13.445,13.626,92825,0
2005-06-30,13.764,13.764,13.523,13.599,78653,0
2005-07-01,13.677,13.979,13.677,13.892,118267,0
2005-07-05,13.454,13.557,13.17,13.213,402204,0
2005-07-06,12.913,13.213,12.825,12.955,221316,0
2005-07-07,12.869,12.98,12.653,12.748,262095,0
2005-07-08,12.731,12.851,12.481,12.781,377111,0
2005-07-11,12.671,13.049,12.671,13.032,174149,0
2005-07-12,13.119,13.384,12.955,13.239,126051,0
2005-07-13,13.342,13.591,13.342,13.557,233865,0
2005-07-14,13.764,14.107,13.686,13.892,353989,0
2005-07-15,13.815,13.892,13.599,13.617,143942,0
2005-07-18,13.764,13.927,13.608,13.738,144756,0
2005-07-19,13.738,13.892,13.583,13.773,264649,0
2005-07-20,13.567,14.151,13.47,14.065,205168,0
2005-07-21,14.28,14.28,13.256,13.608,492357,0
2005-07-22,13.557,13.557,12.913,13.205,517684,0
2005-07-25,13.084,13.17,12.395,12.49,513616,0
2005-07-26,12.404,12.913,12.351,12.913,281380,0
2005-07-27,12.679,13.084,12.318,13.084,298690,0
2005-07-28,13.143,13.892,13.143,13.635,495379,0
2005-07-29,13.746,14.038,13.642,13.953,182630,0
2005-08-01,13.677,13.945,13.677,13.892,198894,0
2005-08-02,13.936,14.21,13.936,14.004,164622,0
2005-08-03,14.151,14.408,14.151,14.237,256518,0
2005-08-04,14.28,14.28,13.945,13.979,252337,0
2005-08-05,14.193,14.263,13.815,13.91,230727,0
2005-08-08,13.91,14.22,13.677,13.764,102119,0
2005-08-09,13.936,14.35,13.927,14.297,236420,0
2005-08-10,14.385,14.408,13.73,14.073,343420,0
2005-08-11,14.065,14.315,13.128,13.367,444956,0
2005-08-12,13.119,13.695,12.808,13.513,420443,0
2005-08-15,13.764,13.927,13.635,13.867,163810,0
2005-08-16,13.961,13.979,13.506,13.652,247572,0
2005-08-17,13.738,13.961,13.738,13.867,140575,0
2005-08-18,13.773,13.936,13.599,13.669,204124,0
2005-08-19,13.599,13.789,12.843,13.256,798600,0
2005-08-22,13.436,13.892,13.367,13.892,158814,0
2005-08-23,13.669,13.832,13.531,13.669,241415,0
2005-08-24,13.617,13.677,13.36,13.445,258609,0
2005-08-25,13.479,13.686,13.376,13.686,43566,0
2005-08-26,13.66,13.66,13.17,13.342,296714,0
2005-08-29,13.229,13.549,13.229,13.523,84112,0
2005-08-30,13.523,13.669,13.256,13.427,107231,0
2005-08-31,13.479,13.764,13.427,13.764,190994,0
2005-09-01,13.513,13.746,13.454,13.642,178332,0
2005-09-02,13.677,14.16,13.677,14.1,155213,0
2005-09-06,14.237,14.237,14.004,14.134,175892,0
2005-09-07,14.28,14.366,14.082,14.16,67614,0
2005-09-08,14.202,14.315,14.202,14.271,99911,0
2005-09-09,14.322,14.399,14.237,14.297,111646,0
2005-09-12,14.21,14.366,14.073,14.193,70634,0
2005-09-13,14.237,15.132,14.202,14.874,345279,0
2005-09-14,14.848,15.055,14.668,14.883,454484,0
2005-09-15,14.925,15.252,14.925,15.252,509783,0
2005-09-16,15.339,15.373,14.71,14.943,460410,0
2005-09-19,14.797,15.055,14.754,14.934,111067,0
2005-09-20,15.029,15.227,14.891,15.106,302988,0
2005-09-21,14.969,15.83,14.883,15.744,345279,0
2005-09-22,15.769,15.769,15.355,15.58,311005,0
2005-09-23,15.735,16.243,15.597,16.07,380595,0
2005-09-26,16.174,16.174,15.682,15.847,246179,0
2005-09-27,15.794,15.821,15.501,15.632,95614,0
2005-09-28,15.701,15.838,15.58,15.83,122218,0
2005-09-29,15.889,15.932,15.624,15.916,161834,0
2005-09-30,15.916,15.994,15.803,15.985,257217,0
2005-10-03,16.303,16.923,16.148,16.923,277662,0
2005-10-04,16.811,17.232,16.759,16.871,380131,0
2005-10-05,16.665,16.665,16.251,16.432,306126,0
2005-10-06,16.259,16.294,15.339,15.425,239558,0
2005-10-07,15.779,16.259,15.76,16.259,245135,0
2005-10-10,16.319,16.492,16.113,16.277,74585,0
2005-10-11,16.346,16.543,15.966,16.209,190064,0
2005-10-12,16.209,16.209,15.666,15.779,58088,0
2005-10-13,15.692,15.855,15.286,15.751,244204,0
2005-10-14,15.682,15.864,15.295,15.864,79930,0
2005-10-17,15.941,16.311,15.864,16.036,71447,0
2005-10-18,16.088,16.088,15.486,15.632,143595,0
2005-10-19,15.606,16.474,14.995,16.406,201334,0
2005-10-20,16.346,16.578,15.674,15.83,198197,0
2005-10-21,15.838,16.767,15.641,16.243,213301,0
2005-10-24,16.346,17.197,16.346,17.197,195990,0
2005-10-25,17.197,17.422,16.561,16.999,388611,0
2005-10-26,17.034,17.197,16.51,16.665,132209,0
2005-10-27,16.474,16.483,16.174,16.424,201917,0
2005-10-28,16.518,16.999,16.328,16.724,164622,0
2005-10-31,17.12,17.507,17.12,17.439,274758,0
2005-11-01,17.439,17.913,17.259,17.913,357940,0
2005-11-02,17.895,17.913,17.534,17.878,147892,0
2005-11-03,17.835,18.256,17.835,18.197,250244,0
2005-11-04,18.069,18.248,17.844,18.214,173800,0
2005-11-07,18.533,18.541,18.291,18.394,238977,0
2005-11-08,18.178,18.352,18.102,18.205,229798,0
2005-11-09,18.541,18.635,18.197,18.256,159743,0
2005-11-10,18.342,19.143,18.284,18.92,188903,0
2005-11-11,18.988,19.023,18.713,18.885,115131,0
2005-11-14,18.713,18.833,18.256,18.438,134416,0
2005-11-15,18.481,18.548,17.791,17.921,297527,0
2005-11-16,18.558,18.929,18.455,18.929,477021,0
2005-11-17,19.229,19.514,18.868,19.152,382106,0
2005-11-18,18.929,19.272,18.696,19.255,174382,0
2005-11-21,19.747,19.747,18.868,19.101,235607,0
2005-11-22,18.369,19.367,18.17,19.367,384660,0
2005-11-23,19.788,21.209,19.788,20.788,565897,0
2005-11-25,20.881,20.995,20.796,20.865,144873,0
2005-11-28,21.682,21.759,21.251,21.579,339005,0
2005-11-29,21.753,22.268,21.64,22.165,342374,0
2005-11-30,21.983,22.13,21.613,22.069,273828,0
2005-12-01,22.458,22.56,21.519,21.812,258960,0
2005-12-02,21.768,21.94,21.51,21.51,590411,0
2005-12-05,21.425,21.846,21.131,21.709,327040,0
2005-12-06,21.682,22.19,21.519,22.122,431830,0
2005-12-07,22.069,22.165,21.64,21.855,314143,0
2005-12-08,21.94,22.037,20.684,21.131,518730,0
2005-12-09,21.044,21.545,21.037,21.382,413358,0
2005-12-12,21.597,21.64,21.347,21.39,232005,0
2005-12-13,21.442,21.553,21.278,21.382,271505,0
2005-12-14,21.553,21.631,21.218,21.466,677195,0
2005-12-15,21.51,21.725,21.166,21.64,286492,0
2005-12-16,21.821,22.138,21.433,21.725,239326,0
2005-12-19,21.097,21.295,20.666,20.916,323089,0
2005-12-20,20.873,20.967,20.056,20.736,154515,0
2005-12-21,21.063,21.39,20.925,21.338,182398,0
2005-12-22,20.934,21.251,20.693,21.166,99911,0
2005-12-23,21.166,21.838,21.166,21.475,81788,0
2005-12-27,21.425,21.795,21.251,21.631,177751,0
2005-12-28,21.631,21.743,21.338,21.743,238395,0
2005-12-29,21.51,21.889,21.338,21.777,184721,0
2005-12-30,21.812,21.812,21.183,21.753,133254,0
2006-01-03,23.662,24.523,23.138,24.205,609232,0
2006-01-04,24.327,24.686,24.283,24.48,923721,0
2006-01-05,25.599,25.677,24.651,24.739,402900,0
2006-01-06,25.513,26.589,25.513,26.244,409408,0
2006-01-09,26.244,27.131,25.772,26.924,396279,0
2006-01-10,26.158,26.357,25.865,26.201,443563,0
2006-01-11,26.631,26.846,26.563,26.846,368512,0
2006-01-12,26.374,27.071,26.244,26.994,424859,0
2006-01-13,27.079,27.079,26.529,26.837,383964,0
2006-01-17,28.139,28.139,26.572,26.658,827412,0
2006-01-18,26.028,27.302,25.978,27.243,326342,0
2006-01-19,27.967,28.696,27.579,28.353,376529,0
2006-01-20,28.827,29.034,28.147,28.345,349808,0
2006-01-23,28.25,28.696,28.217,28.38,316581,0
2006-01-24,28.595,29.592,28.586,29.386,412429,0
2006-01-25,29.386,30.592,29.377,30.453,468077,0
2006-01-26,30.291,31.839,30.16,31.408,667203,0
2006-01-27,31.623,32.433,31.211,31.279,575076,0
2006-01-30,31.324,32.123,31.013,32.054,623405,0
2006-01-31,31.616,32.123,31.384,32.054,465173,0
2006-02-01,28.827,31.53,28.775,30.118,2490484,0
2006-02-02,30.574,30.574,27.957,28.525,1852787,0
2006-02-03,27.837,29.103,27.45,28.568,941148,0
2006-02-06,29.231,29.49,28.396,29.016,787562,0
2006-02-07,29.034,29.342,28.696,29.241,695087,0
2006-02-08,29.241,30.152,29.241,29.904,464009,0
2006-02-09,30.204,31.477,30.076,31.169,814632,0
2006-02-10,31.882,32.217,30.686,31.564,490963,0
2006-02-13,31.064,31.452,30.858,30.962,585068,0
2006-02-14,31.582,32.175,30.977,32.064,408712,0
2006-02-15,32.064,33.182,31.925,32.83,805571,0
2006-02-16,32.958,33.088,32.615,32.864,513153,0
2006-02-17,32.864,33.199,32.011,32.235,400230,0
2006-02-21,32.27,32.365,31.426,31.616,307985,0
2006-02-22,31.839,32.158,31.667,32.011,228637,0
2006-02-23,32.08,32.554,31.22,32.485,210744,0
2006-02-24,32.743,33.657,32.743,33.045,225035,0
2006-02-27,33.302,33.647,33.157,33.319,339585,0
2006-02-28,33.517,33.544,31.925,32.185,389541,0
2006-03-01,32.226,34.628,32.226,34.388,484688,0
2006-03-02,34.25,34.259,33.56,34.085,224454,0
2006-03-03,34.009,34.078,33.536,33.948,379549,0
2006-03-06,33.82,34.525,33.302,33.432,582743,0
2006-03-07,32.812,32.924,31.324,32.072,668946,0
2006-03-08,31.641,31.917,30.453,31.754,604468,0
2006-03-09,31.969,32.587,31.582,31.814,775597,0
2006-03-10,32.097,32.33,31.667,32.33,759332,0
2006-03-13,32.185,32.433,31.839,31.987,439962,0
2006-03-14,31.987,32.924,31.847,32.803,346556,0
2006-03-15,33.234,33.879,33.173,33.863,493635,0
2006-03-16,34.421,34.896,34.206,34.344,373507,0
2006-03-17,34.853,34.896,33.243,34.121,466915,0
2006-03-20,34.638,35.403,34.31,34.671,319370,0
2006-03-21,34.671,34.818,33.389,33.474,459245,0
2006-03-22,34.035,34.215,33.587,34.172,288235,0
2006-03-23,34.507,34.507,32.27,32.33,487361,0
2006-03-24,32.51,33.079,32.252,32.502,295900,0
2006-03-27,31.839,32.631,31.401,32.45,543708,0
2006-03-28,30.858,31.495,30.136,30.806,763050,0
2006-03-29,31.237,31.452,30.721,31.426,257099,0
2006-03-30,31.349,31.891,31.083,31.324,542314,0
2006-03-31,31.324,31.865,31.228,31.865,518963,0
2006-04-03,31.873,32.572,31.873,32.4,530579,0
2006-04-04,33.234,33.295,32.201,32.458,419051,0
2006-04-05,32.27,32.416,31.228,31.658,499793,0
2006-04-06,31.573,32.416,31.375,32.261,1347071,0
2006-04-07,32.304,32.441,31.685,32.166,319719,0
2006-04-10,32.166,32.217,30.643,30.936,545799,0
2006-04-11,30.936,31.056,29.756,30.118,889217,0
2006-04-12,30.16,30.832,29.98,30.678,452857,0
2006-04-13,30.16,30.549,29.945,30.238,223291,0
2006-04-17,30.247,30.531,29.653,29.937,426950,0
2006-04-18,29.929,30.428,29.904,30.291,579257,0
2006-04-19,30.247,30.54,30.032,30.376,526282,0
2006-04-20,30.42,31.408,30.118,31.151,925812,0
2006-04-21,31.246,33.199,30.977,31.435,305428,0
2006-04-24,31.262,31.512,30.806,31.408,256751,0
2006-04-25,31.298,31.882,31.202,31.882,382918,0
2006-04-26,31.882,32.7,31.882,32.7,372812,0
2006-04-27,32.226,33.432,31.822,33.259,735632,0
2006-04-28,33.217,33.424,32.898,33.088,601447,0
2006-05-01,33.131,33.492,32.915,33.209,187161,0
2006-05-02,33.345,34.413,33.182,34.388,344349,0
2006-05-03,34.603,34.853,33.931,34.344,471793,0
2006-05-04,34.56,35.48,34.507,34.938,796739,0
2006-05-05,35.068,35.102,32.286,33.217,1096360,0
2006-05-08,33.217,33.329,31.96,32.441,618294,0
2006-05-09,31.839,32.217,30.437,31.202,1118667,0
2006-05-10,30.986,31.651,30.763,30.876,679403,0
2006-05-11,30.919,30.971,29.429,29.689,662439,0
2006-05-12,28.999,28.999,28.173,28.586,700546,0
2006-05-15,26.822,27.484,26.322,26.554,889565,0
2006-05-16,27.552,27.552,26.339,27.278,617131,0
2006-05-17,26.114,26.761,25.074,25.272,988782,0
2006-05-18,25.082,25.53,24.428,24.825,1353111,0
2006-05-19,25.126,25.306,24.058,24.446,814515,0
2006-05-22,23.232,23.473,22.182,22.595,814515,0
2006-05-23,23.318,24.102,22.174,22.224,1155030,0
2006-05-24,21.51,21.846,20.358,21.122,1096594,0
2006-05-25,21.94,22.801,21.356,22.371,2107332,0
2006-05-26,22.801,23.404,22.552,23.396,1528307,0
2006-05-30,21.855,22.01,20.65,21.079,1369144,0
2006-05-31,21.493,22.819,20.565,20.848,1062670,0
2006-06-01,21.054,22.13,21.002,22.087,1312799,0
2006-06-02,22.939,23.921,22.767,23.671,1618807,0
2006-06-05,23.671,23.747,22.827,22.974,860406,0
2006-06-06,22.801,22.974,21.924,22.922,740628,0
2006-06-07,23,23.24,22.217,22.475,560089,0
2006-06-08,22.069,23.628,21.597,23.292,1023286,0
2006-06-09,24.308,24.327,22.552,22.646,490034,0
2006-06-12,22.646,22.741,21.502,21.622,460988,0
2006-06-13,21.373,21.519,20.142,20.433,754220,0
2006-06-14,20.433,21.433,19.935,20.623,589829,0
2006-06-15,21.166,22.104,21.166,21.905,491542,0
2006-06-16,21.51,21.803,21.097,21.382,396279,0
2006-06-19,21.553,21.64,21.002,21.054,507346,0
2006-06-20,21.063,21.295,20.064,20.253,922907,0
2006-06-21,19.841,21.373,19.822,21.158,465056,0
2006-06-22,20.899,21.287,20.331,21.097,1387383,0
2006-06-23,20.865,21.725,20.537,21.459,623405,0
2006-06-26,21.631,21.768,21.114,21.64,339005,0
2006-06-27,21.94,22.26,21.528,21.536,332382,0
2006-06-28,22.069,22.432,21.64,22.01,485619,0
2006-06-29,22.252,23.499,22.252,23.232,583673,0
2006-06-30,23.68,23.79,23.344,23.705,318674,0
2006-07-03,24.609,25.452,24.575,25.29,385242,0
2006-07-05,24.781,24.996,23.662,24.446,998308,0
2006-07-06,24.651,25.005,24.42,24.798,400346,0
2006-07-07,24.867,24.928,24.162,24.273,422186,0
2006-07-10,24.256,24.816,24.256,24.359,200753,0
2006-07-11,24.394,24.394,23.482,23.705,692180,0
2006-07-12,23.671,23.878,23.369,23.662,424046,0
2006-07-13,23.232,23.705,23.017,23.362,648035,0
2006-07-14,23.061,23.232,22.639,22.732,390470,0
2006-07-17,22.439,22.932,22.397,22.732,353293,0
2006-07-18,23.147,23.377,22.508,22.845,302640,0
2006-07-19,22.932,24.498,22.855,24.049,437174,0
2006-07-20,24.327,24.327,23.061,23.24,398253,0
2006-07-21,23.448,23.516,22.19,22.389,425555,0
2006-07-24,22.371,22.75,22.078,22.526,382454,0
2006-07-25,22.371,22.467,21.571,21.975,394420,0
2006-07-26,21.905,22.276,21.69,21.889,244669,0
2006-07-27,21.983,22.156,21.407,21.407,697991,0
2006-07-28,21.812,22.027,21.475,21.881,732263,0
2006-07-31,21.709,21.725,21.149,21.338,613065,0
2006-08-01,21.227,21.295,20.675,20.822,453556,0
2006-08-02,21.141,21.648,21.021,21.579,492589,0
2006-08-03,21.079,21.759,21.079,21.674,352364,0
2006-08-04,22.199,22.276,21.725,21.753,360032,0
2006-08-07,21.753,21.881,21.606,21.725,241997,0
2006-08-08,21.803,21.897,21.51,21.734,141387,0
2006-08-09,22.208,22.415,21.656,21.699,405691,0
2006-08-10,21.571,21.674,21.251,21.545,525235,0
2006-08-11,21.545,21.709,21.398,21.613,312632,0
2006-08-14,21.613,22.061,21.519,21.64,240370,0
2006-08-15,21.812,22.371,21.682,22.217,556486,0
2006-08-16,22.741,24.704,22.715,24.127,1113671,0
2006-08-17,24.093,24.436,23.637,23.765,641876,0
2006-08-18,23.68,23.878,23.147,23.774,153934,0
2006-08-21,23.232,23.878,23.232,23.747,90037,0
2006-08-22,23.448,24.049,23.448,23.964,217832,0
2006-08-23,23.756,24.049,23.189,23.189,501189,0
2006-08-24,23.11,23.404,22.389,22.897,243506,0
2006-08-25,22.801,23.465,22.741,23.051,131512,0
2006-08-28,22.801,23.24,22.758,23.008,411267,0
2006-08-29,23.094,23.869,22.758,23.852,647105,0
2006-08-30,24.034,25.203,23.843,24.885,1073824,0
2006-08-31,24.825,25.263,24.385,25.246,545799,0
2006-09-01,25.16,25.521,24.928,25.383,411732,0
2006-09-05,25.255,25.961,25.246,25.599,320185,0
2006-09-06,25.435,25.435,24.35,24.35,524771,0
2006-09-07,24.264,24.498,23.8,24.152,222014,0
2006-09-08,24.308,25.056,24.119,24.643,321462,0
2006-09-11,25.9,26.795,25.383,25.797,1365079,0
2006-09-12,26.133,26.64,25.97,26.322,697062,0
2006-09-13,26.314,26.675,26.185,26.416,660581,0
2006-09-14,26.468,26.468,25.736,25.9,196803,0
2006-09-15,26.158,26.21,25.297,25.763,469006,0
2006-09-18,25.978,26.761,25.392,25.615,479924,0
2006-09-19,25.513,25.677,24.627,25.091,320532,0
2006-09-20,25.091,25.109,23.913,24.049,960667,0
2006-09-21,23.662,23.937,22.888,23.697,857735,0
2006-09-22,23.869,24.076,23.147,23.946,429159,0
2006-09-25,23.98,24.024,22.715,23.421,533717,0
2006-09-26,23.532,23.929,23.387,23.602,690091,0
2006-09-27,23.404,24.006,23.249,23.79,291023,0
2006-09-28,23.937,24.385,23.79,24.195,284632,0
2006-09-29,24.093,24.195,23.654,23.964,326225,0
2006-10-02,24.35,24.945,24.04,24.195,379434,0
2006-10-03,24.006,24.505,23.68,24.394,311819,0
2006-10-04,24.411,25.693,24.205,25.565,638625,0
2006-10-05,25.772,25.772,24.757,25.607,399067,0
2006-10-06,25.212,25.513,24.954,25.452,367118,0
2006-10-09,25.366,25.624,25.126,25.297,130003,0
2006-10-10,25.565,25.745,25.4,25.557,185301,0
2006-10-11,25.212,25.4,24.928,25.306,254776,0
2006-10-12,25.366,26.158,25.315,26.123,322739,0
2006-10-13,25.908,26.33,25.599,26.27,330525,0
2006-10-16,26.114,27.131,26.099,27.01,467843,0
2006-10-17,26.735,26.813,26.476,26.616,462965,0
2006-10-18,27.192,27.493,26.769,26.822,726918,0
2006-10-19,26.822,27.106,26.822,27.029,488059,0
2006-10-20,26.675,26.864,26.219,26.511,329594,0
2006-10-23,26.425,26.718,26.193,26.649,256170,0
2006-10-24,26.287,26.631,25.952,26.028,290210,0
2006-10-25,26.046,26.545,25.961,26.416,414173,0
2006-10-26,26.666,28.396,26.563,28.078,747946,0
2006-10-27,29.205,29.473,28.5,28.81,1594064,0
2006-10-30,28.525,28.87,28.413,28.647,400578,0
2006-10-31,29.473,29.515,28.801,28.912,813935,0
2006-11-01,29.326,29.412,28.353,28.37,586112,0
2006-11-02,28.396,28.509,27.923,28.044,246644,0
2006-11-03,28.396,28.81,28.12,28.474,1108095,0
2006-11-06,29.86,31.021,29.326,30.635,1744510,0
2006-11-07,30.54,30.962,28.026,28.182,1573268,0
2006-11-08,27.777,28.827,27.587,28.604,640598,0
2006-11-09,28.784,28.853,27.562,27.967,585880,0
2006-11-10,27.967,28.835,27.751,28.732,408827,0
2006-11-13,28.766,29.214,28.482,29.034,541151,0
2006-11-14,30.42,30.42,29.558,30.11,1034092,0
2006-11-15,30.118,30.204,30.023,30.076,656514,0
2006-11-16,30.463,30.507,29.034,29.043,630841,0
2006-11-17,28.611,29.395,28.396,29.077,248386,0
2006-11-20,29.342,29.798,29.258,29.756,283123,0
2006-11-21,30.247,30.333,29.602,30.229,669876,0
2006-11-22,30.058,30.169,29.412,29.774,247805,0
2006-11-24,29.904,29.904,29.645,29.645,203425,0
2006-11-27,30.282,30.282,29.025,29.258,498979,0
2006-11-28,29.214,29.929,29.094,29.748,283472,0
2006-11-29,29.748,30.643,29.748,30.023,381873,0
2006-11-30,29.756,29.895,29.085,29.292,398835,0
2006-12-01,29.214,29.473,28.017,28.741,358752,0
2006-12-04,28.225,29.077,28.225,28.827,327387,0
2006-12-05,29.258,29.689,29.077,29.197,372462,0
2006-12-06,29.162,29.662,28.902,29.171,509783,0
2006-12-07,29.351,29.386,28.835,29.103,268486,0
2006-12-08,28.912,29.127,28.362,28.775,370022,0
2006-12-11,28.981,29.653,28.981,29.368,342606,0
2006-12-12,29.404,29.438,28.654,29.025,246063,0
2006-12-13,29.016,29.429,28.827,29.043,396164,0
2006-12-14,29.774,30.738,29.67,30.032,944285,0
2006-12-15,30.678,30.814,29.765,29.833,444259,0
2006-12-18,29.558,29.602,28.345,28.611,523030,0
2006-12-19,28.207,28.396,27.631,27.948,301595,0
2006-12-20,27.948,28.413,27.802,27.992,221782,0
2006-12-21,27.992,28.233,27.673,27.967,144292,0
2006-12-22,28.01,28.07,27.682,27.905,101887,0
2006-12-26,28.294,28.577,28.276,28.517,92361,0
2006-12-27,28.981,29.774,28.912,29.576,654888,0
2006-12-28,29.765,30.005,29.334,29.748,425207,0
2006-12-29,29.86,29.945,29.67,29.79,60876,0
2007-01-03,29.258,29.395,28.844,28.999,511410,0
2007-01-04,28.568,28.595,28.139,28.268,411152,0
2007-01-05,28.268,28.517,26.572,26.846,726569,0
2007-01-08,26.769,26.959,26.589,26.735,424046,0
2007-01-09,26.675,26.846,25.505,26.028,479228,0
2007-01-10,25.589,26.684,25.22,26.631,428461,0
2007-01-11,26.503,27.724,26.434,27.01,455996,0
2007-01-12,27.416,27.501,26.434,27.157,440542,0
2007-01-16,27.061,27.294,26.476,26.616,304381,0
2007-01-17,26.616,27.225,26.616,26.701,189601,0
2007-01-18,27.259,27.441,26.753,27.096,449372,0
2007-01-19,27.174,27.552,26.872,27.079,372347,0
2007-01-22,27.302,27.45,26.616,27.149,257796,0
2007-01-23,27.044,27.501,26.908,27.355,223871,0
2007-01-24,27.278,27.466,26.837,26.933,313329,0
2007-01-25,27.019,27.149,26.64,26.933,437755,0
2007-01-26,26.976,27.174,26.631,26.726,382106,0
2007-01-29,26.779,26.89,26.442,26.658,370835,0
2007-01-30,28.053,28.766,27.829,28.053,1101820,0
2007-01-31,29.171,29.342,28.5,28.766,1260055,0
2007-02-01,29.473,30.359,29.241,29.895,895608,0
2007-02-02,30.058,30.16,29.429,30.005,322857,0
2007-02-05,30.048,30.626,29.765,30.35,439032,0
2007-02-06,30.565,30.565,29.473,29.602,274992,0
2007-02-07,29.689,29.689,28.112,28.654,434269,0
2007-02-08,28.999,29.342,28.844,29.18,699385,0
2007-02-09,29.18,29.404,28.396,28.647,362125,0
2007-02-12,28.654,29.326,28.207,28.5,434524,0
2007-02-13,28.654,29.008,28.155,28.981,387717,0
2007-02-14,28.879,29.826,28.87,29.611,722852,0
2007-02-15,29.515,29.524,28.689,28.775,384313,0
2007-02-16,28.81,29.059,27.974,28.189,385938,0
2007-02-20,28.225,28.818,28.053,28.724,176009,0
2007-02-21,28.525,29.258,28.31,29.034,240370,0
2007-02-22,29.473,29.541,28.775,28.956,325179,0
2007-02-23,28.956,29.602,28.87,29.42,464009,0
2007-02-26,29.774,29.79,29.351,29.549,479924,0
2007-02-27,28.525,28.525,25.685,26.795,1573615,0
2007-02-28,26.795,28.233,26.649,27.286,1177336,0
2007-03-01,26.545,27.897,26.434,27.484,476847,0
2007-03-02,27.192,27.957,27.053,27.416,811845,0
2007-03-05,26.631,27.614,26.33,26.374,576818,0
2007-03-06,28.31,28.938,28.207,28.724,1028513,0
2007-03-07,28.696,29.241,28.525,28.724,543940,0
2007-03-08,29.342,29.774,29.034,29.154,569381,0
2007-03-09,29.739,29.739,28.432,28.654,922907,0
2007-03-12,28.732,28.981,28.37,28.62,309380,0
2007-03-13,28.5,28.568,27.33,27.484,468542,0
2007-03-14,27.571,27.708,26.924,27.708,606791,0
2007-03-15,27.45,27.768,26.779,27.071,622940,0
2007-03-16,27.053,27.235,26.383,26.701,542545,0
2007-03-19,27.061,27.201,26.598,26.864,723782,0
2007-03-20,26.846,27.648,26.753,27.622,1276552,0
2007-03-21,28.259,28.902,27.992,28.525,662092,0
2007-03-22,28.595,28.654,27.759,28.001,760260,0
2007-03-23,27.897,28.336,27.493,27.983,379783,0
2007-03-26,27.992,28.225,27.364,28.053,225499,0
2007-03-27,27.967,28.087,27.724,27.974,285795,0
2007-03-28,27.94,27.94,26.769,27.64,538596,0
2007-03-29,27.974,28.396,27.811,28.294,759100,0
2007-03-30,28.404,28.474,27.587,27.948,456924,0
2007-04-02,29.412,30.222,29.171,29.756,1874050,0
2007-04-03,30.067,30.514,29.998,30.256,1013061,0
2007-04-04,30.771,30.771,29.765,30.195,846117,0
2007-04-05,30.127,30.549,29.998,30.118,1294674,0
2007-04-09,30.507,30.617,30.264,30.376,451463,0
2007-04-10,30.316,32.097,30.316,31.934,1018638,0
2007-04-11,33.406,33.56,32.175,32.45,2472264,0
2007-04-12,32.7,32.958,32.217,32.623,960783,0
2007-04-13,32.468,32.468,31.951,32.279,1145736,0
2007-04-16,32.408,32.933,32.046,32.458,714954,0
2007-04-17,32.665,32.864,32.441,32.769,356896,0
2007-04-18,32.528,32.898,32.185,32.304,354687,0
2007-04-19,31.951,32.261,31.59,32.064,459944,0
2007-04-20,32.468,32.649,31.901,32.217,482597,0
2007-04-23,32.27,32.64,32.185,32.502,433805,0
2007-04-24,32.338,33.036,32.185,32.7,442169,0
2007-04-25,33.191,33.286,32.631,32.7,1021659,0
2007-04-26,32.855,32.967,31.246,31.847,1075680,0
2007-04-27,31.27,32.528,31.134,32.477,544523,0
2007-04-30,33.82,33.82,30.721,31.03,1031198,0
2007-05-01,31.237,31.375,30.428,30.746,745507,0
2007-05-02,31.083,31.461,30.78,31.073,917913,0
2007-05-03,31.548,31.616,30.479,30.678,918959,0
2007-05-04,30.858,31.073,29.774,29.895,849253,0
2007-05-07,29.817,30.041,29.189,29.258,821765,0
2007-05-08,29.258,29.258,28.396,28.999,1688536,0
2007-05-09,29.025,29.241,28.879,29.069,1019115,0
2007-05-10,29.103,29.103,27.673,28.035,1005998,0
2007-05-11,27.983,29.127,27.879,29.127,768754,0
2007-05-14,29.583,29.904,29.094,29.361,628770,0
2007-05-15,29.342,29.765,29.154,29.249,792245,0
2007-05-16,29.798,30.213,29.679,30.118,854715,0
2007-05-17,30.152,30.229,29.798,30.023,607653,0
2007-05-18,30.041,30.402,29.602,30.169,891542,0
2007-05-21,30.669,30.832,30.359,30.463,744809,0
2007-05-22,30.557,30.841,30.187,30.635,632015,0
2007-05-23,30.849,31.314,30.599,31.039,720435,0
2007-05-24,30.746,31.073,29.756,29.842,622442,0
2007-05-25,30.342,30.936,30.325,30.806,437440,0
2007-05-29,30.971,31.367,30.849,31.143,921898,0
2007-05-30,30.298,31.607,30.247,31.512,382350,0
2007-05-31,31.797,32.011,31.279,31.495,319845,0
2007-06-01,31.857,32.372,31.754,32.357,396884,0
2007-06-04,32.408,32.485,31.408,31.512,215042,0
2007-06-05,31.573,31.573,30.977,31.401,414078,0
2007-06-06,30.954,31.134,30.393,30.713,542197,0
2007-06-07,30.713,30.977,29.833,30.169,601459,0
2007-06-08,30.16,31.047,30.041,30.986,905029,0
2007-06-11,31.143,32.15,30.986,31.452,642610,0
2007-06-12,31.452,31.847,30.996,31.134,823599,0
2007-06-13,31.332,32.563,31.211,32.4,831594,0
2007-06-14,32.4,33.088,32.27,32.906,803248,0
2007-06-15,33.354,33.639,32.778,32.872,1073938,0
2007-06-18,33.07,33.234,32.304,32.4,818581,0
2007-06-19,32.572,32.606,32.046,32.235,919307,0
2007-06-20,32.381,32.391,30.721,30.876,832057,0
2007-06-21,30.919,31.151,30.273,31.151,1749623,0
2007-06-22,30.936,31.228,30.608,31.047,558230,0
2007-06-25,30.814,31.367,30.359,30.522,769556,0
2007-06-26,30.928,31.073,30.393,30.497,422883,0
2007-06-27,30.152,31.064,30.023,30.996,408362,0
2007-06-28,31.117,31.237,30.445,30.721,411732,0
2007-06-29,30.599,30.694,28.912,29.662,1186050,0
2007-07-02,30.152,30.756,30.032,30.756,487594,0
2007-07-03,31.03,31.073,30.746,30.986,280103,0
2007-07-05,30.531,30.713,29.904,30.316,682192,0
2007-07-06,30.384,30.402,30.169,30.402,814168,0
2007-07-09,30.643,30.78,30.136,30.497,222943,0
2007-07-10,29.972,30.497,29.774,29.937,721458,0
2007-07-11,29.937,30.204,29.73,29.989,271041,0
2007-07-12,30.076,31.298,29.92,31.228,693226,0
2007-07-13,31.254,31.573,30.756,31.34,505022,0
2007-07-16,31.185,31.27,30.463,30.971,420330,0
2007-07-17,30.971,31.607,30.814,31.185,703102,0
2007-07-18,30.832,31.324,30.806,31.134,338073,0
2007-07-19,31.53,31.943,31.417,31.763,372347,0
2007-07-20,32.097,32.286,31.408,31.658,1012364,0
2007-07-23,32.365,33.673,31.736,33.139,1951886,0
2007-07-24,33.139,33.191,31.925,32.158,1541668,0
2007-07-25,32.132,32.322,30.756,31.763,843326,0
2007-07-26,30.376,30.885,28.981,29.679,1031185,0
2007-07-27,29.627,30.058,28.879,29.377,701708,0
2007-07-30,29.342,30.298,29.05,30.127,796276,0
2007-07-31,30.514,30.756,29.602,29.748,855178,0
2007-08-01,29.662,30.041,29.119,29.826,975652,0
2007-08-02,29.92,30.763,29.826,30.428,582278,0
2007-08-03,30.307,30.479,29.119,29.171,731565,0
2007-08-06,28.956,29.782,28.439,29.576,864124,0
2007-08-07,29.377,30.393,29.059,30.16,751663,0
2007-08-08,30.704,31.375,30.402,31.237,626774,0
2007-08-09,29.765,31.1,29.342,29.662,769556,0
2007-08-10,28.388,28.93,27.87,28.095,959505,0
2007-08-13,28.638,28.638,27.416,27.536,719948,0
2007-08-14,27.527,27.527,26.4,26.616,1131563,0
2007-08-15,25.908,27.209,25.272,25.471,1188721,0
2007-08-16,24.221,26.924,22.156,25.418,2005910,0
2007-08-17,26.709,26.89,25.177,26.028,969612,0
2007-08-20,26.322,26.494,25.53,26.261,921050,0
2007-08-21,26.004,27.631,25.65,27.123,933365,0
2007-08-22,28.07,28.336,27.536,28.182,870513,0
2007-08-23,28.509,28.595,27.948,28.017,1199873,0
2007-08-24,27.957,29.292,27.855,29.18,777225,0
2007-08-27,29.05,29.171,28.732,28.973,497353,0
2007-08-28,28.525,29.842,28.017,28.207,1090553,0
2007-08-29,28.758,29.567,28.5,29.412,652101,0
2007-08-30,28.732,29.937,28.706,29.404,634789,0
2007-08-31,29.954,30.66,29.73,30.376,433339,0
2007-09-04,30.463,31.417,30.402,31.289,710538,0
2007-09-05,30.626,31.47,30.014,31.228,1381458,0
2007-09-06,31.504,31.745,31.073,31.486,770485,0
2007-09-07,31.073,31.477,30.256,31.228,791629,0
2007-09-10,30.876,31.754,30.048,31.279,809405,0
2007-09-11,31.477,32.088,31.107,31.891,642459,0
2007-09-12,31.977,32.357,31.573,31.763,474969,0
2007-09-13,32.226,33.432,32.141,32.88,720065,0
2007-09-14,32.33,33.182,32.295,32.924,707749,0
2007-09-17,32.597,32.958,32.494,32.674,426718,0
2007-09-18,33.011,35.068,32.727,34.748,717624,0
2007-09-19,35.292,35.36,34.491,34.766,539177,0
2007-09-20,35.274,35.412,33.853,34.078,602492,0
2007-09-21,34.431,35.033,34.378,34.853,539062,0
2007-09-24,34.775,35.024,34.06,34.31,601913,0
2007-09-25,33.913,34.224,33.372,34.163,593200,0
2007-09-26,34.542,35.266,34.542,34.887,549241,0
2007-09-27,35.223,35.223,34.421,34.731,722621,0
2007-09-28,34.593,35.102,34.44,34.905,607512,0
2007-10-01,34.638,36.874,34.533,36.72,1388198,0
2007-10-02,35.713,36.72,34.783,35.247,1028978,0
2007-10-03,34.946,35.308,34.56,34.896,775830,0
2007-10-04,34.964,35.041,34.465,35.033,690554,0
2007-10-05,35.292,36.1,35.033,35.687,309031,0
2007-10-08,35.705,35.834,34.766,34.998,400927,0
2007-10-09,35.136,35.816,35.136,35.644,628224,0
2007-10-10,35.67,35.928,35.308,35.85,426254,0
2007-10-11,36.022,37.443,35.772,36.375,709608,0
2007-10-12,36.703,38.493,36.409,37.684,504440,0
2007-10-15,37.349,37.916,35.695,36.409,774667,0
2007-10-16,35.662,35.85,34.973,35.102,558811,0
2007-10-17,35.507,35.653,33.802,34.758,746901,0
2007-10-18,33.913,35.541,33.836,35.351,657561,0
2007-10-19,35.455,35.609,34.241,34.491,536039,0
2007-10-22,33.966,35.755,33.966,35.695,525469,0
2007-10-23,36.487,37.555,36.462,37.4,491776,0
2007-10-24,37.322,37.365,35.85,37.048,456691,0
2007-10-25,37.392,37.641,35.584,36.418,346789,0
2007-10-26,36.668,37.839,36.453,37.589,597615,0
2007-10-29,38.26,38.708,37.305,37.735,594750,0
2007-10-30,37.219,40.093,37.211,39.432,2269811,0
2007-10-31,39.854,40.576,39.673,39.931,1040793,0
2007-11-01,39.147,39.448,37.513,37.839,835426,0
2007-11-02,38.295,38.914,37.52,38.561,432642,0
2007-11-05,36.952,37.537,36.625,37.021,995403,0
2007-11-06,37.606,37.925,37.201,37.753,614691,0
2007-11-07,36.418,37.099,35.301,35.455,1083639,0
2007-11-08,36.316,36.316,33.56,34.421,1035142,0
2007-11-09,33.596,34.181,33.045,33.501,936171,0
2007-11-12,33.104,33.191,31.452,31.754,1098800,0
2007-11-13,32.606,36.1,32.606,35.705,923373,0
2007-11-14,36.496,37.779,36.22,37.056,843036,0
2007-11-15,36.918,37.186,35.351,35.755,509783,0
2007-11-16,37.072,37.45,36.118,37.159,649778,0
2007-11-19,36.866,37.09,34.62,34.905,587506,0
2007-11-20,35.068,36.358,35.068,36.091,530438,0
2007-11-21,34.507,34.938,33.766,34.44,831594,0
2007-11-23,33.879,34.593,33.681,34.413,297296,0
2007-11-26,33.56,34.009,32.279,32.477,833451,0
2007-11-27,32.338,33.397,32.08,33.329,865511,0
2007-11-28,33.363,34.181,33.345,33.94,1877904,0
2007-11-29,33.913,34.069,33.45,33.647,948494,0
2007-11-30,34.938,35.301,33.036,33.381,743367,0
2007-12-03,33.56,33.82,32.898,33.243,590178,0
2007-12-04,32.984,33.526,32.158,32.27,784682,0
2007-12-05,33.526,34.456,33.217,33.888,827484,0
2007-12-06,33.647,33.896,33.381,33.681,588435,0
2007-12-07,33.681,33.681,33.234,33.492,505371,0
2007-12-10,33.45,34.766,33.45,33.689,645480,0
2007-12-11,33.689,33.948,31.598,31.987,1084104,0
2007-12-12,33.337,34,30.756,31.375,887360,0
2007-12-13,30.291,30.977,29.868,30.54,730996,0
2007-12-14,30.023,30.376,29.842,30.118,656283,0
2007-12-17,29.653,29.653,27.751,28.147,742148,0
2007-12-18,27.957,30.936,27.879,29.833,1352763,0
2007-12-19,29.533,30.229,29.103,30.014,734560,0
2007-12-20,29.404,29.937,29.404,29.833,608240,0
2007-12-21,29.798,30.954,29.739,30.626,441792,0
2007-12-24,30.247,30.42,30.118,30.325,168922,0
2007-12-26,30.79,31.298,30.35,31.169,386289,0
2007-12-27,30.531,30.721,30.058,30.144,643492,0
2007-12-28,30.136,30.325,29.972,30.118,373160,0
2007-12-31,30.118,31.495,29.782,30.076,324134,0
2008-01-02,30.222,31.289,30.014,30.763,593526,0
2008-01-03,30.858,31.632,30.858,31.262,637342,0
2008-01-04,31.03,31.03,29.645,29.92,616666,0
2008-01-07,29.808,30.549,29.008,29.73,737955,0
2008-01-08,29.972,31.392,29.852,30.368,862136,0
2008-01-09,30.549,32.468,30.41,32.408,753874,0
2008-01-10,31.685,33.389,31.237,33.131,1032610,0
2008-01-11,32.83,33.259,32.563,32.743,498489,0
2008-01-14,32.906,33.148,32.631,32.787,402820,0
2008-01-15,32.441,32.519,31.417,31.477,814910,0
2008-01-16,31.847,32.02,30.729,30.867,736942,0
2008-01-17,30.876,31.143,28.879,29.292,572935,0
2008-01-18,29.18,29.455,28.336,28.888,1196939,0
2008-01-22,27.252,29.231,25.685,28.638,1346651,0
2008-01-23,26.538,27.302,25.643,27.087,1371736,0
2008-01-24,27.673,29.016,27.424,28.888,799859,0
2008-01-25,29.558,29.67,28.362,28.604,534878,0
2008-01-28,28.31,29.774,28.31,29.619,461014,0
2008-01-29,29.912,30.832,29.73,30.35,546728,0
2008-01-30,30.316,31.59,30.264,30.669,620815,0
2008-01-31,29.937,33.345,29.852,32.924,1620373,0
2008-02-01,32.656,35.403,32.656,33.905,1798293,0
2008-02-04,34.318,34.421,33.544,34.009,248734,0
2008-02-05,33.492,33.845,31.693,31.977,377227,0
2008-02-06,32.528,32.528,30.669,30.78,587820,0
2008-02-07,30.574,33.243,30.083,32.217,1022123,0
2008-02-08,32.08,32.381,31.091,31.289,281599,0
2008-02-11,32.45,33.863,31.539,33.647,776293,0
2008-02-12,34.551,36.256,34.551,35.557,1251359,0
2008-02-13,35.576,36.84,34.19,34.421,833132,0
2008-02-14,34.465,34.628,32.942,33.415,482863,0
2008-02-15,33.639,33.639,32.166,32.734,447364,0
2008-02-19,33.045,33.157,31.908,32.072,588915,0
2008-02-20,31.47,33.157,30.962,33.088,693646,0
2008-02-21,33.922,34.3,32.967,33.372,578004,0
2008-02-22,33.905,34.456,33.45,34.431,532812,0
2008-02-25,34.327,36.006,34.327,35.772,1140973,0
2008-02-26,35.549,36.487,35.274,36.194,864407,0
2008-02-27,36.143,38.08,36.014,37.701,823462,0
2008-02-28,37.4,37.744,36.522,37.46,492962,0
2008-02-29,36.505,36.677,34.981,35.301,526966,0
2008-03-03,35.516,37.881,35.308,37.478,640074,0
2008-03-04,36.711,37.684,35.653,36.358,771655,0
2008-03-05,37.003,37.125,34.19,34.568,1332105,0
2008-03-06,34.714,34.714,32.235,32.51,929008,0
2008-03-07,31.676,32.58,31.091,31.539,755902,0
2008-03-10,31.1,31.314,28.827,29.008,1410970,0
2008-03-11,29.945,30.557,28.93,30.316,912670,0
2008-03-12,30.16,30.393,29.309,29.558,801877,0
2008-03-13,28.517,29.498,28.078,29.404,868384,0
2008-03-14,29.79,29.79,27.717,28.25,798309,0
2008-03-17,27.983,28.044,26.804,27.355,602681,0
2008-03-18,28.448,29.241,28.396,29.069,903570,0
2008-03-19,28.888,29.635,27.338,27.346,712745,0
2008-03-20,26.709,27.33,25.521,27.225,856741,0
2008-03-24,27.527,28.654,27.364,27.905,271289,0
2008-03-25,28.182,29.034,27.777,29.025,439017,0
2008-03-26,28.921,29.034,27.811,28.294,337123,0
2008-03-27,28.664,29.258,28.345,28.568,553879,0
2008-03-28,28.466,28.947,28.147,28.155,280217,0
2008-03-31,26.753,28.533,26.753,27.786,248558,0
2008-04-01,28.163,28.956,28.01,28.784,484088,0
2008-04-02,29.326,29.713,28.973,29.223,728974,0
2008-04-03,28.99,29.774,28.879,29.662,1478907,0
2008-04-04,29.748,29.92,29.275,29.662,351899,0
2008-04-07,29.998,30.091,29.558,29.723,278474,0
2008-04-08,29.189,29.833,29.189,29.482,226080,0
2008-04-09,29.576,29.635,28.017,28.388,255782,0
2008-04-10,28.25,28.551,28.026,28.318,223750,0
2008-04-11,27.751,27.948,27.123,27.294,344232,0
2008-04-14,26.691,26.941,26.279,26.374,372282,0
2008-04-15,26.616,27.682,26.451,27.579,826896,0
2008-04-16,27.983,28.861,27.923,28.766,385800,0
2008-04-17,28.715,29.258,28.439,28.543,325369,0
2008-04-18,28.629,28.93,28.044,28.112,397484,0
2008-04-21,26.735,29.008,26.735,28.938,191931,0
2008-04-22,28.724,29.034,28.078,28.844,667657,0
2008-04-23,28.724,28.741,27.957,28.163,413582,0
2008-04-24,28.07,28.999,28.017,28.696,521224,0
2008-04-25,28.75,28.801,28.147,28.647,457900,0
2008-04-28,28.879,28.93,28.044,28.241,310658,0
2008-04-29,27.905,27.948,26.976,27.501,931023,0
2008-04-30,27.69,29.351,27.45,28.897,594548,0
2008-05-01,28.827,30.187,28.741,29.92,538397,0
2008-05-02,30.479,30.479,28.611,29.318,623098,0
2008-05-05,29.111,29.79,29.111,29.558,304390,0
2008-05-06,28.302,28.302,25.685,27.157,4186903,0
2008-05-07,27.33,27.682,27.002,27.225,1616650,0
2008-05-08,27.225,27.268,26.726,26.985,560125,0
2008-05-09,26.804,27.044,26.666,26.855,483767,0
2008-05-12,27.096,27.192,26.598,26.779,737151,0
2008-05-13,26.779,27.01,25.986,26.622,816055,0
2008-05-14,26.503,26.899,26.176,26.279,557925,0
2008-05-15,26.279,26.494,26.072,26.21,1996017,0
2008-05-16,26.322,26.976,26.15,26.864,1131353,0
2008-05-19,26.357,26.864,26.236,26.425,333181,0
2008-05-20,26.348,26.511,25.978,26.434,460041,0
2008-05-21,26.27,26.4,25.685,25.685,550271,0
2008-05-22,25.435,26.305,25.435,25.961,279920,0
2008-05-23,25.745,25.97,25.574,25.858,269504,0
2008-05-27,25.557,25.702,25.012,25.4,486213,0
2008-05-28,25.471,26.322,25.4,26.158,337388,0
2008-05-29,26.201,26.899,26.167,26.572,476713,0
2008-05-30,26.322,26.616,26.012,26.219,405536,0
2008-06-02,25.745,25.814,25.135,25.366,439197,0
2008-06-03,25.074,25.074,24.195,24.264,940095,0
2008-06-04,24.532,24.532,24.024,24.195,1143326,0
2008-06-05,24.446,24.704,24.195,24.609,884335,0
2008-06-06,24.394,24.643,23.843,24.049,514015,0
2008-06-09,24.377,25.22,23.843,24.006,319632,0
2008-06-10,23.309,23.921,23.181,23.818,665202,0
2008-06-11,23.852,23.964,23.465,23.903,549526,0
2008-06-12,23.887,24.024,23.181,23.404,355849,0
2008-06-13,23.731,24.618,23.618,24.532,851461,0
2008-06-16,24.144,25.513,24.093,25.359,980047,0
2008-06-17,25.685,26.279,25.212,26.114,972229,0
2008-06-18,25.814,26.554,25.693,26.46,949323,0
2008-06-19,26.822,26.951,26.253,26.718,534874,0
2008-06-20,26.684,26.709,25.418,25.565,906461,0
2008-06-23,25.315,25.478,24.583,24.885,388175,0
2008-06-24,24.902,25.246,24.446,24.696,423106,0
2008-06-25,24.696,25.745,24.627,25.4,330326,0
2008-06-26,24.876,24.954,24.102,24.264,318713,0
2008-06-27,24.514,24.583,23.783,23.971,325926,0
2008-06-30,24.127,24.763,23.24,24.471,319720,0
2008-07-01,23.783,23.971,22.801,23.103,465384,0
2008-07-02,23.147,23.232,22.449,22.673,718116,0
2008-07-03,22.508,22.792,22.19,22.673,245372,0
2008-07-07,21.855,22.052,21.131,21.433,609775,0
2008-07-08,20.916,22.087,20.916,21.959,954520,0
2008-07-09,22.01,23.318,21.716,21.821,551439,0
2008-07-10,21.545,22.707,21.519,22.517,984736,0
2008-07-11,22.552,23.568,22.353,22.776,1176517,0
2008-07-14,23.171,23.276,22.689,22.785,1394281,0
2008-07-15,21.975,23.843,21.915,23.508,1149216,0
2008-07-16,23.68,24.273,23.369,24.084,582270,0
2008-07-17,24.748,25.031,23.697,23.971,439203,0
2008-07-18,23.921,24.084,23.396,23.628,352203,0
2008-07-21,23.826,24.411,23.747,23.887,287273,0
2008-07-22,23.54,23.74,23.017,23.455,218430,0
2008-07-23,23.618,23.887,23.128,23.532,541267,0
2008-07-24,23.344,23.377,21.924,22.104,429959,0
2008-07-25,23.069,23.069,21.648,22.243,326824,0
2008-07-28,23.154,23.154,21.304,21.502,319957,0
2008-07-29,21.579,22.346,21.579,22.018,433494,0
2008-07-30,22.337,23.085,22.243,22.965,616681,0
2008-07-31,22.569,23.482,22.569,23.24,712709,0
2008-08-01,23,23.042,21.786,21.983,368841,0
2008-08-04,21.931,21.931,21.321,21.734,325038,0
2008-08-05,21.682,22.595,21.597,22.13,379929,0
2008-08-06,22.112,22.146,21.734,21.983,234846,0
2008-08-07,21.338,21.338,20.09,20.468,904243,0
2008-08-08,20.159,21.021,20.012,20.642,386506,0
2008-08-11,20.487,20.487,19.625,19.875,477839,0
2008-08-12,20.056,20.614,19.9,20.021,390851,0
2008-08-13,19.857,20.159,19.616,19.841,649265,0
2008-08-14,20.012,20.58,19.953,20.34,445556,0
2008-08-15,20.202,20.34,19.376,19.471,229768,0
2008-08-18,19.703,19.918,19.152,19.238,223653,0
2008-08-19,18.773,19.478,18.12,19.229,425917,0
2008-08-20,19.685,19.712,19.203,19.505,632894,0
2008-08-21,19.066,19.22,18.911,19.117,316582,0
2008-08-22,19.023,19.032,18.318,18.326,436319,0
2008-08-25,18.533,18.662,18.265,18.308,460743,0
2008-08-26,18.205,18.446,18.015,18.291,326431,0
2008-08-27,18.318,19.591,18.256,18.635,621886,0
2008-08-28,18.808,19.213,18.609,19.152,611368,0
2008-08-29,19.316,19.435,19.152,19.367,446104,0
2008-09-02,19.263,19.607,19.039,19.471,614238,0
2008-09-03,19.435,19.66,19.006,19.238,1277365,0
2008-09-04,18.92,19.203,18.05,18.205,1153649,0
2008-09-05,17.928,18.412,17.913,18.248,523910,0
2008-09-08,18.773,19.032,18.025,18.438,778853,0
2008-09-09,17.713,18.05,16.881,17.052,459442,0
2008-09-10,17.327,17.542,16.846,17.189,636817,0
2008-09-11,16.492,17.111,16.209,17.111,652461,0
2008-09-12,17.061,18.575,16.837,18.42,1108763,0
2008-09-15,16.742,17.748,16.742,17.568,1508190,0
2008-09-16,17.388,18.265,17.232,17.905,2221607,0
2008-09-17,17.242,17.594,16.157,17.069,813720,0
2008-09-18,16.948,18.446,15.597,17.259,676300,0
2008-09-19,18.403,26.451,18.284,18.816,489699,0
2008-09-22,19.487,19.599,18.662,18.764,436510,0
2008-09-23,18.687,18.97,17.809,18.006,369240,0
2008-09-24,18.102,18.782,18.041,18.231,338380,0
2008-09-25,19.074,19.893,19.049,19.54,369754,0
2008-09-26,18.988,19.797,18.979,19.728,372790,0
2008-09-29,18.584,18.584,15.588,16.5,516159,0
2008-09-30,17.757,18.446,17.31,17.955,383425,0
2008-10-01,17.722,18.773,17.507,18.662,347616,0
2008-10-02,17.999,18.265,16.337,16.776,511057,0
2008-10-03,17.293,17.955,16.372,16.846,342113,0
2008-10-06,16.113,16.285,13.557,14.21,487642,0
2008-10-07,14.263,14.701,13.273,13.78,700838,0
2008-10-08,13.119,14.676,12.619,14.107,770618,0
2008-10-09,14.399,15.132,13.608,13.858,437237,0
2008-10-10,13.256,13.841,11.44,12.74,889763,0
2008-10-13,13.47,15.657,13.47,15.519,396227,0
2008-10-14,16.811,16.811,15.218,15.486,693908,0
2008-10-15,14.65,15.012,13.247,13.549,328621,0
2008-10-16,13.764,17.713,13.014,15.14,452716,0
2008-10-17,15.261,15.985,14.779,15.244,620320,0
2008-10-20,15.433,15.898,14.83,15.666,277450,0
2008-10-21,14.315,14.925,13.351,13.574,303898,0
2008-10-22,12.497,12.722,10.139,10.459,510489,0
2008-10-23,10.235,11.146,9.864,10.751,592264,0
2008-10-24,9.202,10.354,8.9436,9.951,271574,0
2008-10-27,9.805,10.32,9.795,9.847,197822,0
2008-10-28,10.243,12.127,10.243,11.792,553460,0
2008-10-29,11.792,12.473,11.102,11.99,392978,0
2008-10-30,12.395,13.058,12.214,12.697,407134,0
2008-10-31,12.566,12.706,12.214,12.447,359378,0
2008-11-03,12.136,12.627,11.99,12.395,225240,0
2008-11-04,12.644,13.506,12.55,12.859,257328,0
2008-11-05,12.722,12.825,11.405,11.551,617110,0
2008-11-06,11.561,11.826,10.509,11.017,388250,0
2008-11-07,11.508,12.619,11.353,12.033,922427,0
2008-11-10,12.31,12.351,11.102,11.525,327648,0
2008-11-11,11.035,11.87,10.811,11.517,352329,0
2008-11-12,10.742,11.259,10.381,10.681,353855,0
2008-11-13,10.915,12.026,10.269,11.69,449026,0
2008-11-14,11.302,12.558,11.121,12.068,461777,0
2008-11-17,11.835,13.101,11.611,12.31,420400,0
2008-11-18,12.378,12.713,11.99,12.497,278579,0
2008-11-19,12.112,12.343,11.199,11.216,409503,0
2008-11-20,10.974,11.811,10.346,10.459,164871,0
2008-11-21,10.939,11.888,10.724,11.603,408791,0
2008-11-24,12.145,13.161,11.956,12.731,209777,0
2008-11-25,13.506,13.704,11.577,12.886,352520,0
2008-11-26,13.73,15.632,13.557,15.459,1012683,0
2008-11-28,15.641,15.864,14.469,14.806,481190,0
2008-12-01,13.29,13.78,12.921,13.282,394808,0
2008-12-02,13.764,14.082,13.119,13.36,772205,0
2008-12-03,12.671,13.445,12.188,12.834,456857,0
2008-12-04,13.049,13.642,12.816,13.239,531392,0
2008-12-05,13.014,14.091,12.913,13.755,519318,0
2008-12-08,14.565,14.891,14.116,14.522,752503,0
2008-12-09,14.848,15.14,13.892,14.091,454212,0
2008-12-10,14.469,14.513,14.1,14.46,433967,0
2008-12-11,14.633,15.572,14.513,15.313,475070,0
2008-12-12,15.14,16.174,15.14,16.088,513150,0
2008-12-15,15.501,15.624,13.789,14.1,1039210,0
2008-12-16,14.46,14.771,14.022,14.375,1059099,0
2008-12-17,14.288,14.288,13.256,13.66,414239,0
2008-12-18,13.832,13.979,12.619,12.877,532113,0
2008-12-19,13.213,13.256,12.291,12.653,413665,0
2008-12-22,12.421,12.533,12.026,12.387,399764,0
2008-12-23,12.283,12.291,11.492,11.733,656248,0
2008-12-24,11.964,12.558,11.387,11.826,167250,0
2008-12-26,11.568,11.698,11.155,11.242,222505,0
2008-12-29,10.768,10.847,10.632,10.681,564799,0
2008-12-30,11.268,11.302,10.742,10.862,412220,0
2008-12-31,10.632,10.974,10.632,10.751,368898,0
2009-01-02,10.896,12.017,10.716,11.879,244484,0
2009-01-05,11.647,12.351,11.561,11.947,836043,0
2009-01-06,12.653,12.955,12.327,12.343,1010905,0
2009-01-07,12.241,12.301,11.706,11.896,281167,0
2009-01-08,11.912,12.61,11.776,12.525,625585,0
2009-01-09,12.507,12.516,11.879,12.127,611824,0
2009-01-12,11.714,11.757,11.277,11.457,492945,0
2009-01-13,11.474,11.853,11.293,11.586,550103,0
2009-01-14,11.102,11.164,10.673,10.88,435460,0
2009-01-15,10.88,11.017,10.363,10.88,609166,0
2009-01-16,11.207,11.517,11.07,11.492,1102583,0
2009-01-20,11.102,11.138,10.501,10.733,657469,0
2009-01-21,11.121,11.801,11.095,11.741,457792,0
2009-01-22,11.474,11.888,11.259,11.733,676197,0
2009-01-23,11.973,12.473,11.964,12.154,1306079,0
2009-01-26,11.861,12.327,11.757,12.214,742970,0
2009-01-27,12.214,12.525,12.214,12.481,509217,0
2009-01-28,13.014,13.014,12.636,12.816,406891,0
2009-01-29,12.653,12.808,12.351,12.55,835845,0
2009-01-30,12.636,12.851,12.007,12.112,816895,0
2009-02-02,11.724,12.162,11.655,11.973,340003,0
2009-02-03,11.947,12.507,11.879,12.438,305741,0
2009-02-04,12.49,13.109,12.351,12.55,442253,0
2009-02-05,12.395,13.109,12.291,12.843,426553,0
2009-02-06,12.61,13.22,12.507,13.005,366184,0
2009-02-09,12.928,13.041,12.566,12.903,195947,0
2009-02-10,12.808,13.075,12.051,12.301,333100,0
2009-02-11,12.395,12.808,12.343,12.74,827993,0
2009-02-12,12.653,13.119,12.464,13.023,510618,0
2009-02-13,13.023,13.506,12.877,13.342,573163,0
2009-02-17,12.834,13.136,12.593,12.903,630014,0
2009-02-18,12.877,12.903,12.566,12.774,726477,0
2009-02-19,13.058,13.247,12.662,12.808,313966,0
2009-02-20,12.558,13.229,12.429,13.066,746664,0
2009-02-23,13.351,13.351,12.188,12.404,606897,0
2009-02-24,12.61,12.61,12.205,12.473,563523,0
2009-02-25,12.497,13.014,12.162,12.834,575076,0
2009-02-26,12.997,13.195,12.421,12.575,304394,0
2009-02-27,12.318,12.429,11.964,12.197,920119,0
2009-03-02,11.879,11.896,11.035,11.387,720587,0
2009-03-03,11.611,11.818,11.371,11.664,653965,0
2009-03-04,12.007,12.017,11.818,11.888,501108,0
2009-03-05,11.706,11.826,11.138,11.268,573989,0
2009-03-06,11.362,11.499,10.931,11.405,437559,0
2009-03-09,11.259,11.551,11.086,11.268,452465,0
2009-03-10,11.611,11.956,11.285,11.835,751303,0
2009-03-11,11.879,12.085,11.776,11.861,630636,0
2009-03-12,11.904,12.041,11.706,11.896,592010,0
2009-03-13,11.99,12.041,11.533,11.792,606702,0
2009-03-16,11.861,11.982,11.483,11.595,353100,0
2009-03-17,11.595,11.844,11.483,11.748,452664,0
2009-03-18,11.748,11.888,11.62,11.783,758821,0
2009-03-19,12.068,12.18,11.724,11.757,692452,0
2009-03-20,11.861,11.896,11.225,11.465,638559,0
2009-03-23,11.586,11.939,11.568,11.853,371059,0
2009-03-24,11.921,12.051,11.611,11.681,402971,0
2009-03-25,11.741,12.051,11.542,11.792,388554,0
2009-03-26,11.835,12.017,11.595,11.724,395900,0
2009-03-27,11.568,11.568,10.939,11.017,490833,0
2009-03-30,10.69,10.708,10.363,10.623,720275,0
2009-03-31,10.794,10.862,10.451,10.69,343537,0
2009-04-01,10.639,10.88,10.527,10.751,1002660,0
2009-04-02,11.017,11.079,10.733,10.803,3326484,0
2009-04-03,10.596,10.596,10.123,10.32,2931236,0
2009-04-06,10.346,10.484,9.951,10.339,2840500,0
2009-04-07,10.312,10.993,10.243,10.829,3148560,0
2009-04-08,11.102,11.285,10.819,11.112,1356871,0
2009-04-09,11.465,11.525,11.112,11.293,1558345,0
2009-04-13,11.362,11.792,11.277,11.748,800512,0
2009-04-14,11.783,12.404,11.783,12.232,871393,0
2009-04-15,12.283,12.421,12.017,12.36,873203,0
2009-04-16,12.464,12.971,12.404,12.791,698254,0
2009-04-17,12.834,12.946,12.558,12.722,639758,0
2009-04-20,12.197,12.223,11.964,12.051,525549,0
2009-04-21,12.041,12.241,11.637,12.197,418710,0
2009-04-22,12.18,12.54,12.095,12.447,465232,0
2009-04-23,12.421,12.688,12.36,12.601,805022,0
2009-04-24,12.886,13.78,12.877,13.773,1635255,0
2009-04-27,13.489,13.78,13.384,13.523,999351,0
2009-04-28,13.282,14.193,13.282,13.901,929824,0
2009-04-29,14.246,14.9,14.16,14.779,1076334,0
2009-04-30,15.071,15.115,14.322,14.341,1507815,0
2009-05-01,13.677,14.908,13.677,14.719,302744,0
2009-05-04,14.874,15.278,14.821,15.184,674109,0
2009-05-05,15.175,15.21,14.728,15.159,722272,0
2009-05-06,15.322,15.322,14.771,14.978,1013750,0
2009-05-07,14.856,14.9,13.574,13.971,1287036,0
2009-05-08,14.668,15.02,14.331,14.821,929368,0
2009-05-11,14.719,15.08,14.393,14.995,481157,0
2009-05-12,14.969,15.476,14.814,15.322,821934,0
2009-05-13,14.848,14.9,14.513,14.581,345634,0
2009-05-14,14.641,14.848,14.435,14.737,317309,0
2009-05-15,14.719,14.908,14.426,14.452,210162,0
2009-05-18,14.787,15.519,14.787,15.39,373306,0
2009-05-19,15.39,15.941,15.33,15.632,305461,0
2009-05-20,15.941,16.14,15.244,15.278,337641,0
2009-05-21,15.14,15.641,15.063,15.252,306506,0
2009-05-22,15.563,15.624,15.244,15.286,223927,0
2009-05-26,14.951,15.58,13.884,15.459,406396,0
2009-05-27,15.692,16.079,15.519,15.88,836099,0
2009-05-28,16.174,16.303,15.932,16.285,411755,0
2009-05-29,16.527,17.095,16.415,16.913,666615,0
2009-06-01,17.654,17.913,17.439,17.542,385499,0
2009-06-02,17.224,18.222,17.224,17.629,390123,0
2009-06-03,17.31,17.31,16.415,16.569,564647,0
2009-06-04,16.759,17.379,16.587,17.37,305096,0
2009-06-05,17.645,17.835,16.904,17.181,259593,0
2009-06-08,16.803,17.388,16.612,17.275,356060,0
2009-06-09,17.818,17.963,17.293,17.36,283763,0
2009-06-10,17.835,17.853,16.889,17.034,178704,0
2009-06-11,17.129,17.215,16.846,17.018,501824,0
2009-06-12,17.044,17.095,16.698,17.052,342181,0
2009-06-15,16.698,16.707,15.735,16.294,256309,0
2009-06-16,16.534,16.534,15.58,15.657,362833,0
2009-06-17,15.58,15.674,15.382,15.545,285211,0
2009-06-18,15.615,15.924,15.313,15.451,498337,0
2009-06-19,15.682,15.769,15.167,15.218,278131,0
2009-06-22,14.856,14.908,14.341,14.452,309838,0
2009-06-23,14.719,14.961,14.513,14.848,345229,0
2009-06-24,15.046,15.149,14.547,14.762,417329,0
2009-06-25,14.814,15.175,14.607,15.14,526642,0
2009-06-26,15.425,15.58,15.304,15.322,423501,0
2009-06-29,15.529,15.537,15.261,15.355,379420,0
2009-06-30,15.348,15.355,14.848,15.003,181834,0
2009-07-01,15.588,15.597,14.322,15.184,615775,0
2009-07-02,14.839,14.995,14.719,14.908,197040,0
2009-07-06,14.53,15.012,14.426,14.961,233088,0
2009-07-07,14.762,15.063,14.685,14.762,682461,0
2009-07-08,14.607,14.806,14.417,14.633,544684,0
2009-07-09,15.382,15.501,14.806,15.115,1198013,0
2009-07-10,14.839,15.486,14.728,15.441,898457,0
2009-07-13,15.399,15.615,15.02,15.227,531735,0
2009-07-14,15.417,15.572,15.029,15.459,278282,0
2009-07-15,15.889,16.441,15.838,16.424,505887,0
2009-07-16,16.122,16.854,16.028,16.776,310824,0
2009-07-17,16.759,17.146,16.675,16.896,476973,0
2009-07-20,17.284,17.672,17.259,17.594,423928,0
2009-07-21,17.86,17.913,16.966,17.474,484728,0
2009-07-22,17.215,17.568,17.044,17.43,385103,0
2009-07-23,17.629,18.111,17.336,18.05,657234,0
2009-07-24,18.015,18.187,17.963,18.187,243563,0
2009-07-27,18.403,18.438,17.937,18.127,230816,0
2009-07-28,17.921,18.591,17.887,18.533,288048,0
2009-07-29,18.428,18.988,18.42,18.841,758262,0
2009-07-30,19.152,19.496,19.108,19.299,310624,0
2009-07-31,18.962,19.185,18.79,18.955,223710,0
2009-08-03,19.35,20.072,19.17,19.565,438525,0
2009-08-04,19.522,20.657,19.487,20.383,497359,0
2009-08-05,20.71,20.796,19.875,20.28,477833,0
2009-08-06,20.116,20.149,19.409,19.573,984715,0
2009-08-07,20.021,20.021,19.712,19.78,655393,0
2009-08-10,19.522,19.884,19.419,19.884,594558,0
2009-08-11,19.625,19.678,19.185,19.599,310501,0
2009-08-12,19.453,19.788,19.385,19.694,386919,0
2009-08-13,19.78,19.78,19.342,19.54,131830,0
2009-08-14,19.54,19.678,18.773,19.194,245586,0
2009-08-17,18.178,18.609,18.136,18.575,290121,0
2009-08-18,18.463,18.748,18.308,18.609,169233,0
2009-08-19,18.248,18.824,18.214,18.798,177208,0
2009-08-20,18.438,18.841,18.428,18.705,399753,0
2009-08-21,18.816,19.066,18.748,18.859,269575,0
2009-08-24,19.263,19.376,18.97,19.049,705073,0
2009-08-25,19.247,19.281,18.342,18.385,472581,0
2009-08-26,18.342,18.481,18.144,18.428,188489,0
2009-08-27,18.49,18.49,17.921,18.214,379739,0
2009-08-28,18.342,18.739,17.972,18.575,185669,0
2009-08-31,17.895,18.42,17.895,18.299,97482,0
2009-09-01,18.284,18.428,17.689,17.757,183322,0
2009-09-02,17.775,18.334,17.654,18.161,185805,0
2009-09-03,18.197,18.506,18.144,18.446,143191,0
2009-09-04,18.499,19.032,18.438,18.97,147204,0
2009-09-08,19.694,20.185,19.642,20.185,299616,0
2009-09-09,20.503,20.537,19.806,20.056,341861,0
2009-09-10,20.072,20.417,19.943,20.21,584925,0
2009-09-11,20.262,20.573,19.918,20.245,563186,0
2009-09-14,20.28,20.829,20.149,20.727,296124,0
2009-09-15,20.744,20.986,20.487,20.804,216912,0
2009-09-16,21.002,21.924,20.925,21.897,585260,0
2009-09-17,21.682,22.182,21.64,21.725,331946,0
2009-09-18,21.993,22.01,21.442,21.588,328477,0
2009-09-21,21.493,22.122,21.356,21.777,227152,0
2009-09-22,21.872,22.32,21.475,21.648,767349,0
2009-09-23,21.356,21.407,20.727,20.771,298849,0
2009-09-24,21.106,21.227,20.693,20.951,184557,0
2009-09-25,20.959,21.407,20.718,21.166,255194,0
2009-09-28,21.106,21.235,20.838,20.951,347981,0
2009-09-29,20.977,21.021,20.589,20.986,282489,0
2009-09-30,21.002,21.416,20.804,21.175,150857,0
2009-10-01,21.295,21.321,20.632,20.642,358879,0
2009-10-02,20.331,21.812,20.322,21.433,366244,0
2009-10-05,21.528,22.552,21.484,22.526,300791,0
2009-10-06,23.138,23.377,22.535,22.913,247056,0
2009-10-07,22.535,23.224,22.415,23.181,203906,0
2009-10-08,23.697,24.556,23.516,24.359,541736,0
2009-10-09,24.058,24.565,24.015,24.273,301570,0
2009-10-12,24.42,25.099,24.256,24.996,218502,0
2009-10-13,24.542,24.849,24.213,24.455,337667,0
2009-10-14,25.031,25.16,24.634,24.739,1009039,0
2009-10-15,24.327,24.954,24.327,24.729,399023,0
2009-10-16,24.067,25.074,24.04,24.763,512458,0
2009-10-19,24.902,25.194,24.729,24.842,335778,0
2009-10-20,24.532,24.583,22.776,23.731,497662,0
2009-10-21,23.843,24.368,23.715,24.015,287834,0
2009-10-22,24.368,24.505,23.671,23.715,1307651,0
2009-10-23,24.076,24.093,23.128,23.55,527650,0
2009-10-26,23.697,24.127,23.138,23.404,555992,0
2009-10-27,23.189,23.309,21.967,22.517,426993,0
2009-10-28,22.467,22.586,20.771,21.054,659085,0
2009-10-29,21.141,22.758,21.012,22.586,419248,0
2009-10-30,22.991,22.991,20.185,20.305,1074130,0
2009-11-02,20.598,20.608,19.712,20.03,488025,0
2009-11-03,19.478,20.365,19.358,20.358,1358422,0
2009-11-04,20.675,21.269,20.598,21.106,1846296,0
2009-11-05,21.716,21.821,21.278,21.545,1369187,0
2009-11-06,21.356,21.734,21.183,21.579,434557,0
2009-11-09,22.087,22.415,21.915,22.406,891708,0
2009-11-10,22.146,22.233,21.656,21.838,357801,0
2009-11-11,22.13,22.346,21.931,22.233,799740,0
2009-11-12,22.018,22.199,21.278,21.484,596640,0
2009-11-13,21.433,22.138,21.149,22.002,672663,0
2009-11-16,22.5,23.431,22.037,23.257,946172,0
2009-11-17,23.24,23.516,22.801,23.431,623512,0
2009-11-18,23.377,23.568,22.932,23.11,438957,0
2009-11-19,23.051,23.103,22.224,22.449,309512,0
2009-11-20,22.285,22.32,21.924,22.26,139223,0
2009-11-23,22.673,22.741,21.931,22.104,284299,0
2009-11-24,21.95,22.552,21.613,22.508,219457,0
2009-11-25,22.715,23.147,22.483,22.932,216906,0
2009-11-27,22.577,23.325,22.389,23.025,209802,0
2009-11-30,23.377,23.524,22.767,23.24,521660,0
2009-12-01,24.205,25.082,24.17,24.489,585943,0
2009-12-02,24.643,24.978,24.144,24.264,483074,0
2009-12-03,24.327,24.463,23.448,23.568,1231522,0
2009-12-04,24.249,24.368,23.11,23.412,594150,0
2009-12-07,23.284,24.575,23.224,24.249,611330,0
2009-12-08,24.058,24.084,23.49,23.654,402314,0
2009-12-09,23.637,23.895,23.369,23.818,346254,0
2009-12-10,23.913,23.964,23.353,23.559,370958,0
2009-12-11,23.715,24.205,23.637,24.195,296834,0
2009-12-14,24.885,26.028,24.798,25.936,969017,0
2009-12-15,25.633,25.97,25.203,25.366,267921,0
2009-12-16,25.315,25.589,24.651,25.246,741494,0
2009-12-17,24.102,24.264,23.284,23.602,817976,0
2009-12-18,23.412,23.602,22.982,23.455,697404,0
2009-12-21,23.937,24.411,23.937,24.35,661618,0
2009-12-22,24.385,24.686,24.239,24.463,853521,0
2009-12-23,24.763,25.066,24.446,24.678,649653,0
2009-12-24,24.549,24.757,24.532,24.678,40320,0
2009-12-28,25.263,25.435,24.859,25.255,288464,0
2009-12-29,25.228,25.693,25.203,25.53,447284,0
2009-12-30,25.574,25.667,25.4,25.615,201870,0
2009-12-31,25.607,26.123,25.184,25.574,167433,0
2010-01-04,25.936,26.4,25.892,26.348,288160,0
2010-01-05,26.485,26.649,26.357,26.572,366276,0
2010-01-06,26.538,27.002,26.322,26.924,627478,0
2010-01-07,26.442,26.538,25.461,25.78,614887,0
2010-01-08,25.9,26.176,25.78,26.123,626457,0
2010-01-11,26.374,26.511,25.961,26.348,672714,0
2010-01-12,25.736,25.84,25.16,25.643,905412,0
2010-01-13,25.754,25.849,25.135,25.582,574010,0
2010-01-14,25.513,25.633,25.228,25.359,590775,0
2010-01-15,25.272,25.332,24.945,25.126,313538,0
2010-01-19,25.565,25.917,25.056,25.315,518749,0
2010-01-20,24.763,25.099,23.913,24.963,658247,0
2010-01-21,24.988,25.005,23.774,23.895,642625,0
2010-01-22,24.489,24.988,24.385,24.549,964174,0
2010-01-25,25.056,25.212,24.514,24.686,524368,0
2010-01-26,23.843,24.42,23.654,23.688,419583,0
2010-01-27,23.49,23.49,22.904,23.404,411782,0
2010-01-28,23.68,23.722,23.008,23.215,333182,0
2010-01-29,23.508,23.508,22.5,22.612,619311,0
2010-02-01,22.947,23.377,22.819,23.369,305151,0
2010-02-02,24.162,24.651,24.058,24.308,400271,0
2010-02-03,24.058,24.144,23.628,23.715,326390,0
2010-02-04,23.448,23.465,22.182,22.217,561033,0
2010-02-05,22.285,22.285,20.53,21.838,523710,0
2010-02-08,21.812,23.051,21.682,22.208,636724,0
2010-02-09,22.698,23.921,22.646,23.344,682954,0
2010-02-10,23.421,23.508,22.888,22.965,451908,0
2010-02-11,23.11,24.575,22.974,24.249,989459,0
2010-02-12,24.006,24.359,23.809,24.283,303499,0
2010-02-16,25.031,25.184,24.317,24.455,310101,0
2010-02-17,24.455,24.739,23.998,24.308,428416,0
2010-02-18,24.23,24.816,24.135,24.634,393202,0
2010-02-19,24.505,25.324,24.377,25.212,523498,0
2010-02-22,25.315,25.315,24.256,24.446,756186,0
2010-02-23,23.747,23.747,22.827,22.982,2009197,0
2010-02-24,24.067,24.575,24.024,24.249,1615988,0
2010-02-25,23.594,24.542,23.594,24.489,862290,0
2010-02-26,24.704,24.729,24.213,24.436,435948,0
2010-03-01,24.757,25.091,24.35,24.394,361968,0
2010-03-02,24.772,25.135,24.696,24.79,385780,0
2010-03-03,24.945,25.908,24.945,25.04,452688,0
2010-03-04,25.255,25.418,24.816,25.418,703342,0
2010-03-05,25.736,25.927,25.557,25.83,748945,0
2010-03-08,25.814,25.9,25.255,25.29,284025,0
2010-03-09,25.22,26.244,24.996,26.072,944229,0
2010-03-10,26.219,26.408,25.84,26.27,639688,0
2010-03-11,26.287,26.348,25.849,26.348,758596,0
2010-03-12,26.538,26.538,25.9,26.021,316423,0
2010-03-15,26.037,26.219,25.341,25.435,421953,0
2010-03-16,25.521,25.814,25.203,25.814,488662,0
2010-03-17,25.772,25.917,25.565,25.65,269026,0
2010-03-18,25.418,25.521,24.833,24.945,684187,0
2010-03-19,25.012,25.022,23.852,24.076,675512,0
2010-03-22,24.119,24.144,23.697,24.076,618124,0
2010-03-23,24.342,24.342,23.929,24.186,351421,0
2010-03-24,23.602,23.98,23.524,23.662,424295,0
2010-03-25,23.955,24.04,23.302,23.353,381087,0
2010-03-26,23.439,23.602,23.061,23.318,337597,0
2010-03-29,23.731,23.946,23.611,23.852,456490,0
2010-03-30,24.015,24.034,23.662,23.895,274714,0
2010-03-31,23.878,24.119,23.756,23.895,164792,0
2010-04-01,24.23,24.327,24.04,24.152,180171,0
2010-04-05,24.256,24.471,24.006,24.213,311193,0
2010-04-06,24.179,24.446,24.102,24.195,302060,0
2010-04-07,24.23,24.23,23.68,23.826,341347,0
2010-04-08,23.559,23.887,23.325,23.809,429646,0
2010-04-09,23.765,24.162,23.688,24.04,371495,0
2010-04-12,24.006,24.428,23.913,24.394,728855,0
2010-04-13,24.23,24.327,23.516,23.688,446751,0
2010-04-14,23.8,24.015,23.747,23.8,487993,0
2010-04-15,23.715,23.861,23.618,23.747,440332,0
2010-04-16,23.532,23.697,22.965,23.154,688413,0
2010-04-19,22.845,23,22.32,22.569,647439,0
2010-04-20,22.904,23.094,22.758,22.897,566880,0
2010-04-21,23.025,23.094,22.664,22.947,316324,0
2010-04-22,22.811,22.811,22.38,22.639,736484,0
2010-04-23,22.539,22.689,22.301,22.442,446724,0
2010-04-26,22.646,22.698,22.397,22.467,304548,0
2010-04-27,22.217,22.243,21.243,21.579,1208631,0
2010-04-28,21.579,21.597,20.899,21.106,710336,0
2010-04-29,21.433,21.83,21.382,21.753,524779,0
2010-04-30,21.768,22.38,21.613,22.371,589068,0
2010-05-03,22.673,22.991,22.285,22.836,643539,0
2010-05-04,22.483,22.595,21.201,21.407,784777,0
2010-05-05,21.054,21.407,20.632,21.218,766870,0
2010-05-06,20.838,21.192,19.582,20.443,654495,0
2010-05-07,20.365,20.908,19.625,20.296,689161,0
2010-05-10,21.656,22.31,21.631,22.26,703256,0
2010-05-11,23.404,23.989,23.189,23.309,1528100,0
2010-05-12,23.369,24.093,23.206,23.756,464444,0
2010-05-13,23.818,24.514,23.818,24.049,691567,0
2010-05-14,23.809,23.861,23.181,23.24,374714,0
2010-05-17,23.154,23.197,22.01,22.974,440543,0
2010-05-18,23.448,23.559,22.535,22.577,622029,0
2010-05-19,22.526,22.586,21.674,22.449,515686,0
2010-05-20,21.606,21.725,20.967,21.079,625686,0
2010-05-21,20.71,21.975,20.701,21.122,860270,0
2010-05-24,21.192,21.777,21.079,21.528,366407,0
2010-05-25,20.762,21.407,20.555,21.321,392939,0
2010-05-26,21.862,22.682,21.838,22.002,823283,0
2010-05-27,22.682,23.68,22.439,23.637,521609,0
2010-05-28,23.439,23.688,22.965,23.215,354774,0
2010-06-01,22.801,23.671,22.776,22.947,470587,0
2010-06-02,23.206,23.671,22.974,23.671,390817,0
2010-06-03,24.093,24.093,23.162,23.861,448349,0
2010-06-04,23.292,23.439,22.63,22.689,422182,0
2010-06-07,22.974,23.11,22.293,22.362,374386,0
2010-06-08,22.362,22.689,22.01,22.682,390904,0
2010-06-09,22.888,23.11,22.397,22.508,535928,0
2010-06-10,22.939,23.688,22.897,23.654,363577,0
2010-06-11,23.448,23.998,23.353,23.98,184556,0
2010-06-14,24.256,24.627,23.903,24.093,350896,0
2010-06-15,24.23,24.514,24.135,24.42,192715,0
2010-06-16,24.144,24.661,23.921,24.523,274283,0
2010-06-17,24.661,24.696,23.8,23.964,511878,0
2010-06-18,24.024,24.23,23.887,24.111,202061,0
2010-06-21,24.428,24.609,23.774,23.895,412801,0
2010-06-22,23.989,24.627,23.989,24.239,631851,0
2010-06-23,24.239,24.739,24.04,24.609,959736,0
2010-06-24,24.471,24.816,24.195,24.471,402566,0
2010-06-25,24.618,24.876,24.428,24.696,389444,0
2010-06-28,24.678,24.72,24.334,24.542,325833,0
2010-06-29,24.17,24.327,23.516,24.111,1142584,0
2010-06-30,23.83,24.319,23.326,23.363,543534,0
2010-07-01,23.162,23.946,22.646,23.903,609227,0
2010-07-02,23.783,24.04,23.362,23.895,435491,0
2010-07-06,24.076,24.111,23.085,23.249,756067,0
2010-07-07,23.412,23.903,23.412,23.834,635193,0
2010-07-08,24.006,24.093,23.344,23.568,743614,0
2010-07-09,23.662,23.929,23.257,23.334,877141,0
2010-07-12,23.611,23.611,22.965,22.982,468917,0
2010-07-13,23.257,23.292,23.025,23.069,606389,0
2010-07-14,23.008,23.276,22.888,23.051,474749,0
2010-07-15,23.008,23.147,22.664,23.008,457673,0
2010-07-16,22.879,23,22.449,22.595,438060,0
2010-07-19,23.008,23.085,22.758,22.947,368124,0
2010-07-20,22.715,23.292,22.715,23.232,272744,0
2010-07-21,23.249,23.292,22.947,23.085,372281,0
2010-07-22,23.302,23.594,23.189,23.482,447035,0
2010-07-23,23.421,23.55,23.042,23.387,549837,0
2010-07-26,23.276,23.756,23.077,23.628,291735,0
2010-07-27,23.971,23.971,23.618,23.74,443261,0
2010-07-28,24.127,24.394,23.747,24.144,510781,0
2010-07-29,24.514,24.704,23.903,23.913,412999,0
2010-07-30,23.903,24.67,23.903,24.556,260618,0
2010-08-02,24.978,25.745,24.978,25.659,661952,0
2010-08-03,25.272,25.435,24.549,24.678,628194,0
2010-08-04,24.739,25.822,24.739,25.607,431632,0
2010-08-05,26.598,27.157,26.296,26.855,1167149,0
2010-08-06,26.726,27.01,26.296,26.837,706656,0
2010-08-09,26.58,26.631,25.995,26.08,392600,0
2010-08-10,25.574,25.574,25.056,25.306,552012,0
2010-08-11,24.772,25.184,24.565,24.748,255863,0
2010-08-12,24.359,24.678,24.273,24.498,429286,0
2010-08-13,24.317,24.643,24.317,24.565,208477,0
2010-08-16,24.505,24.575,24.186,24.463,152677,0
2010-08-17,24.643,24.798,24.402,24.455,271101,0
2010-08-18,24.609,25.117,24.446,25.012,389021,0
2010-08-19,24.806,24.963,24.35,24.609,148139,0
2010-08-20,24.498,24.575,24.249,24.523,135092,0
2010-08-23,24.704,24.876,23.998,24.04,252571,0
2010-08-24,23.705,24.04,23.508,23.913,516039,0
2010-08-25,23.646,23.646,23.215,23.362,340974,0
2010-08-26,23.532,23.731,23.334,23.431,390859,0
2010-08-27,23.524,24.024,23.448,24.006,342652,0
2010-08-30,24.111,24.179,23.747,23.79,231484,0
2010-08-31,24.185,24.893,23.999,24.61,354405,0
2010-09-01,25.031,25.212,24.763,25.135,523696,0
2010-09-02,25.135,25.461,25.005,25.324,293095,0
2010-09-03,25.427,25.607,25.109,25.184,167184,0
2010-09-07,25.031,25.246,24.849,24.92,93653,0
2010-09-08,25.194,25.789,25.126,25.461,319479,0
2010-09-09,25.721,25.763,25.505,25.763,150363,0
2010-09-10,26.004,26.365,25.754,26.339,604413,0
2010-09-13,26.554,26.64,26.142,26.46,396259,0
2010-09-14,26.485,26.985,26.485,26.607,210484,0
2010-09-15,26.908,26.908,26.408,26.649,242924,0
2010-09-16,26.769,27.416,26.745,27.38,247858,0
2010-09-17,27.149,27.294,26.684,26.846,196194,0
2010-09-20,27.087,27.562,26.915,27.562,199018,0
2010-09-21,27.614,27.811,27.217,27.648,171267,0
2010-09-22,27.983,28.207,27.433,27.751,413034,0
2010-09-23,27.527,28.198,27.458,28.103,276341,0
2010-09-24,28.284,28.517,28.155,28.233,1062125,0
2010-09-27,27.82,28.017,27.622,27.932,684106,0
2010-09-28,27.983,28.318,27.948,28.268,449514,0
2010-09-29,28.327,28.448,28.163,28.182,682001,0
2010-09-30,28.25,28.413,28.155,28.396,648678,0
2010-10-01,28.432,28.801,27.932,28.706,574427,0
2010-10-04,28.49,28.49,27.699,28.095,557725,0
2010-10-05,28.37,28.629,28.147,28.147,605922,0
2010-10-06,28.268,28.423,27.864,28.078,371793,0
2010-10-07,28.318,28.318,27.474,27.864,388014,0
2010-10-08,27.811,28.965,27.768,28.93,494116,0
2010-10-11,29.085,29.241,28.912,28.956,159696,0
2010-10-12,29.025,29.025,28.49,28.888,144561,0
2010-10-13,29.377,29.377,28.439,28.793,506769,0
2010-10-14,28.629,28.888,28.38,28.793,363838,0
2010-10-15,28.947,29.145,28.568,28.766,558954,0
2010-10-18,28.56,28.835,28.25,28.432,202551,0
2010-10-19,27.562,27.759,27.115,27.364,690862,0
2010-10-20,27.338,28.189,27.278,27.855,453325,0
2010-10-21,27.948,28.001,26.994,27.243,850599,0
2010-10-22,27.424,27.474,26.322,26.598,709249,0
2010-10-25,27.259,27.983,27.201,27.87,340479,0
2010-10-26,27.983,29.119,27.879,28.775,638066,0
2010-10-27,28.173,28.182,27.364,27.424,929858,0
2010-10-28,27.64,28.112,27.562,27.724,796119,0
2010-10-29,28.163,28.182,27.465,27.766,341978,0
2010-11-01,28.095,29.18,28.01,29.119,746952,0
2010-11-02,29.266,29.645,29.025,29.404,211513,0
2010-11-03,29.723,29.798,29.119,29.351,426809,0
2010-11-04,29.404,30.195,29.249,30.187,662726,0
2010-11-05,29.782,30.11,29.498,29.876,998902,0
2010-11-08,29.3,29.429,29.043,29.266,448870,0
2010-11-09,29.368,29.498,29.043,29.266,442499,0
2010-11-10,29.386,29.602,28.577,29.309,415848,0
2010-11-11,28.921,29.292,28.861,29.205,230505,0
2010-11-12,29.162,29.18,28.38,28.611,364934,0
2010-11-15,28.62,28.912,28.49,28.49,151956,0
2010-11-16,28.31,28.902,27.897,28.095,450586,0
2010-11-17,28.07,28.681,27.914,28.466,328609,0
2010-11-18,28.62,29.025,28.56,28.956,200408,0
2010-11-19,28.775,28.93,28.482,28.93,143384,0
2010-11-22,28.629,28.654,27.967,28.474,946137,0
2010-11-23,27.794,27.794,26.864,27.302,943516,0
2010-11-24,27.536,28.044,27.294,28.044,701891,0
2010-11-26,27.527,28.035,27.458,27.992,334004,0
2010-11-29,27.192,27.923,26.899,27.846,1156195,0
2010-11-30,27.659,28.155,27.492,27.677,364171,0
2010-12-01,28.611,28.93,28.413,28.879,500871,0
2010-12-02,29.249,29.42,29.034,29.18,448900,0
2010-12-03,29.127,29.592,28.99,29.429,393396,0
2010-12-06,29.249,29.507,29.249,29.438,333568,0
2010-12-07,29.706,29.706,28.75,28.784,539159,0
2010-12-08,28.818,28.956,28.155,28.888,384057,0
2010-12-09,28.99,29.016,28.413,28.664,258614,0
2010-12-10,28.888,28.888,28.577,28.664,261769,0
2010-12-13,29.069,29.541,28.947,29.292,286133,0
2010-12-14,28.921,29.111,28.784,28.835,242575,0
2010-12-15,28.664,28.93,28.38,28.818,404342,0
2010-12-16,28.861,28.981,28.362,28.56,187226,0
2010-12-17,27.94,28.879,27.837,28.638,1331943,0
2010-12-20,28.087,28.336,27.87,28.189,401171,0
2010-12-21,28.474,28.595,28.345,28.37,617933,0
2010-12-22,28.938,28.947,28.586,28.835,641446,0
2010-12-23,29.085,29.473,28.912,29.043,415538,0
2010-12-27,29.231,29.798,29.05,29.798,585957,0
2010-12-28,29.515,29.67,28.724,28.853,538825,0
2010-12-29,28.881,29.022,28.722,29.004,194454,0
2010-12-30,29.305,29.526,29.136,29.394,316690,0
2010-12-31,29.384,29.615,29.314,29.384,252686,0
2011-01-03,29.507,30.333,29.429,29.662,562150,0
2011-01-04,29.782,29.817,29.482,29.706,676045,0
2011-01-05,29.706,29.817,29.533,29.533,248423,0
2011-01-06,29.447,29.455,29.05,29.145,232340,0
2011-01-07,29.576,29.653,28.844,28.965,264765,0
2011-01-10,29.119,29.602,28.897,29.592,587751,0
2011-01-11,29.697,31.1,29.662,30.954,768954,0
2011-01-12,31.047,31.632,30.885,31.623,885656,0
2011-01-13,31.417,31.788,31.117,31.279,1020065,0
2011-01-14,31.254,31.969,31.237,31.943,1115508,0
2011-01-18,31.22,33.045,31.202,31.934,1174987,0
2011-01-19,31.701,31.987,31.143,31.289,433972,0
2011-01-20,31.262,32.279,31.083,32.27,709955,0
2011-01-21,31.934,32.433,31.754,32.046,890627,0
2011-01-24,31.873,33.432,31.779,33.432,1056961,0
2011-01-25,33.166,33.517,32.752,33.019,509896,0
2011-01-26,33.131,33.742,32.942,33.673,989444,0
2011-01-27,33.587,33.751,32.872,33.061,406880,0
2011-01-28,32.872,32.889,32.054,32.322,805351,0
2011-01-31,32.648,33.011,32.443,32.709,1021386,0
2011-02-01,32.391,33.095,32.235,32.416,924078,0
2011-02-02,32.029,32.674,31.969,32.631,1111143,0
2011-02-03,32.322,32.958,32.088,32.485,791609,0
2011-02-04,31.925,32.08,31.332,31.901,768424,0
2011-02-07,31.512,32.243,31.435,32.15,713411,0
2011-02-08,32.338,32.4,32.046,32.226,303764,0
2011-02-09,31.987,32.046,31.22,31.452,668963,0
2011-02-10,30.867,31.831,30.79,31.667,665622,0
2011-02-11,31.332,31.771,31.064,31.763,547426,0
2011-02-14,31.134,31.375,31.107,31.246,359750,0
2011-02-15,31.211,31.461,31.192,31.254,280200,0
2011-02-16,31.435,32.778,31.314,32.631,630041,0
2011-02-18,31.873,32.088,31.754,31.969,197419,0
2011-02-22,32.83,33.07,31.951,32.088,770272,0
2011-02-23,31.908,32.338,31.34,32.252,540403,0
2011-02-24,32.295,32.494,31.987,32.279,627394,0
2011-02-25,32.381,32.494,32.261,32.477,1030558,0
2011-02-28,32.523,33.328,32.514,33.328,691338,0
2011-03-01,33.372,33.522,33.124,33.293,798908,0
2011-03-02,33.259,33.802,33.226,33.587,602314,0
2011-03-03,34.094,35.015,33.94,34.705,1129151,0
2011-03-04,34.009,34.094,33.166,33.647,689973,0
2011-03-07,33.81,33.966,32.958,33.276,295359,0
2011-03-08,33.389,33.732,32.993,33.544,277319,0
2011-03-09,33.474,33.647,33.139,33.63,279837,0
2011-03-10,33.482,33.836,33.295,33.415,639305,0
2011-03-11,33.267,33.905,33.217,33.587,1322443,0
2011-03-14,33.397,33.742,32.537,33.432,792895,0
2011-03-15,32.769,33.587,32.7,33.302,578812,0
2011-03-16,33.209,33.45,32.485,32.623,1024128,0
2011-03-17,32.921,32.957,32.002,32.037,891347,0
2011-03-18,32.537,33.492,32.45,33.441,516262,0
2011-03-21,34.533,34.646,33.888,34.035,1102070,0
2011-03-22,34.267,34.731,34.259,34.697,1262914,0
2011-03-23,34.483,36.143,34.378,35.979,2203758,0
2011-03-24,36.006,36.814,35.979,36.72,1090082,0
2011-03-25,36.751,37.404,36.539,37.404,1127452,0
2011-03-28,36.85,38.26,36.755,37.632,1457684,0
2011-03-29,37.081,37.134,36.48,36.599,1109853,0
2011-03-30,37.235,37.735,36.788,36.874,1188182,0
2011-03-31,37.387,37.777,37.077,37.573,1080020,0
2011-04-01,37.873,38.227,37.573,38.182,765118,0
2011-04-04,38.356,38.88,38.062,38.854,881960,0
2011-04-05,38.943,39.297,38.687,39.146,850879,0
2011-04-06,39.182,39.655,38.923,39.362,1050176,0
2011-04-07,39.297,39.65,39.093,39.244,814519,0
2011-04-08,39.554,39.643,39.022,39.579,653953,0
2011-04-11,39.663,40.052,38.966,39.586,824786,0
2011-04-12,39.235,39.422,38.333,38.97,847387,0
2011-04-13,39.358,40.27,39.323,40.146,912805,0
2011-04-14,40.226,40.429,39.845,39.942,505784,0
2011-04-15,40.198,40.321,39.747,40.039,834450,0
2011-04-18,39.995,40.313,38.979,40.154,837692,0
2011-04-19,40.702,40.791,40.049,40.313,1094555,0
2011-04-20,41.101,41.295,40.879,41.021,1521496,0
2011-04-21,41.489,41.896,40.818,41.392,383511,0
2011-04-25,41.56,41.568,40.923,41.269,466000,0
2011-04-26,41.224,41.993,40.755,41.931,684571,0
2011-04-27,41.931,41.985,41.189,41.816,825449,0
2011-04-28,41.144,41.915,41.126,41.56,597073,0
2011-04-29,41.958,42.011,41.278,41.72,850387,0
2011-05-02,41.764,41.924,40.898,41.03,649113,0
2011-05-03,40.5,40.534,39.651,40.092,732980,0
2011-05-04,40.359,40.359,38.952,39.014,700490,0
2011-05-05,38.916,39.394,38.227,38.626,841376,0
2011-05-06,42.71,43.869,41.517,41.941,2495062,0
2011-05-09,41.852,42.118,40.879,40.942,849050,0
2011-05-10,41.11,41.852,40.898,41.056,678798,0
2011-05-11,40.278,40.526,39.66,40.198,500418,0
2011-05-12,40.34,40.942,39.845,40.8,933066,0
2011-05-13,40.641,40.641,39.598,40.208,907402,0
2011-05-16,39.509,40.508,39.421,40.278,1084957,0
2011-05-17,40.031,41.986,39.996,41.614,942079,0
2011-05-18,41.871,42.888,41.427,42.799,1200073,0
2011-05-19,42.809,43.204,42.612,42.86,1021536,0
2011-05-20,42.561,42.772,42.136,42.472,702740,0
2011-05-23,42.109,42.188,41.685,42.02,398296,0
2011-05-24,42.038,42.109,41.003,41.331,613297,0
2011-05-25,41.34,42.162,41.296,41.968,541260,0
2011-05-26,42.498,43.859,42.224,43.452,1109732,0
2011-05-27,43.559,43.674,43.171,43.392,525177,0
2011-05-31,43.542,43.604,42.224,43.268,1241149,0
2011-06-01,42.843,43.435,42.71,42.755,1001156,0
2011-06-02,43.24,44.638,43.056,43.895,1085314,0
2011-06-03,44.142,44.921,43.993,44.4,1133075,0
2011-06-06,44.072,44.585,43.895,43.966,1215445,0
2011-06-07,44.02,44.39,43.85,44.142,1136829,0
2011-06-08,44.055,44.275,42.233,42.286,1226818,0
2011-06-09,42.587,43.347,42.391,43.25,619282,0
2011-06-10,43.171,43.85,42.888,43.064,961079,0
2011-06-13,43.091,43.48,43.002,43.338,862848,0
2011-06-14,43.737,43.754,43.365,43.613,815268,0
2011-06-15,43.204,43.665,43.126,43.416,1357546,0
2011-06-16,42.985,43.524,41.649,42.02,1273691,0
2011-06-17,42.374,42.517,41.412,41.499,1191993,0
2011-06-20,41.446,41.951,41.083,41.694,655335,0
2011-06-21,41.694,42.216,41.243,42.083,807849,0
2011-06-22,41.958,42.524,41.738,42.321,511723,0
2011-06-23,41.746,41.773,41.19,41.383,1239710,0
2011-06-24,41.773,43.144,41.756,42.852,1593105,0
2011-06-27,42.967,43.816,42.34,43.276,850100,0
2011-06-28,43.452,43.85,42.985,43.665,899925,0
2011-06-29,43.976,44.001,43.188,43.284,617558,0
2011-06-30,43.416,43.693,43.258,43.516,469760,0
2011-07-01,43.365,43.825,42.923,43.763,722003,0
2011-07-05,43.365,43.621,42.268,42.701,804528,0
2011-07-06,42.64,43.037,42.391,42.799,709804,0
2011-07-07,42.958,43.709,42.587,43.223,1229352,0
2011-07-08,43.037,44.213,42.932,44.098,1146459,0
2011-07-11,43.542,43.665,42.809,42.879,573765,0
2011-07-12,42.517,43.674,42.445,43.1,614060,0
2011-07-13,43.268,43.94,42.888,43.55,586031,0
2011-07-14,43.859,43.993,42.498,42.533,471452,0
2011-07-15,42.852,43.037,42.1,42.472,427856,0
2011-07-18,42.128,42.684,41.879,42.41,466930,0
2011-07-19,42.517,43.117,42.517,42.923,473983,0
2011-07-20,43.028,43.303,42.72,42.914,466040,0
2011-07-21,43.701,44.249,43.674,43.957,977879,0
2011-07-22,44.001,44.213,43.383,43.604,578232,0
2011-07-25,43.416,44.169,43.347,43.728,486836,0
2011-07-26,44.206,44.32,43.568,43.94,522702,0
2011-07-27,43.816,43.816,42.445,43.091,767078,0
2011-07-28,42.95,43.763,42.79,43.233,431223,0
2011-07-29,43.48,44.267,43.1,44.249,743880,0
2011-08-01,45.125,45.337,44.206,45.151,962878,0
2011-08-02,45.231,45.382,44.4,44.452,1074755,0
2011-08-03,44.691,45.125,43.188,43.798,1519834,0
2011-08-04,42.216,43.064,40.985,41.066,1547010,0
2011-08-05,40.801,41.101,38.944,39.81,1703093,0
2011-08-08,37.069,38.271,36.193,36.387,1398020,0
2011-08-09,21.761,23.513,21.426,23.478,2684344,0
2011-08-10,22.761,23.487,22.504,22.54,1313562,0
2011-08-11,22.93,23.469,22.522,23.266,1028237,0
2011-08-12,22.982,23.885,22.549,23.663,2249216,0
2011-08-15,24.283,25.042,24.026,24.98,771309,0
2011-08-16,25.246,25.468,24.618,24.83,1314190,0
2011-08-17,25.06,25.353,24.884,25.175,1208643,0
2011-08-18,24.432,24.582,23.875,24.106,864480,0
2011-08-19,23.795,24.716,23.795,24.398,1054365,0
2011-08-22,24.564,25.157,24.564,25.024,1359849,0
2011-08-23,24.724,25.706,24.468,25.688,1044597,0
2011-08-24,25.741,26.219,25.503,26.14,1382463,0
2011-08-25,25.918,26.121,25.326,25.847,1348467,0
2011-08-26,25.803,26.704,25.175,26.704,2479580,0
2011-08-29,27.049,28.19,26.855,27.677,1794595,0
2011-08-30,27.677,28.518,27.483,27.589,1369807,0
2011-08-31,27.864,27.864,27.014,27.537,3263340,0
2011-09-01,27.333,27.616,26.916,26.997,2235454,0
2011-09-02,26.069,26.254,25.688,26.015,1139345,0
2011-09-06,24.786,25.113,23.318,25.087,3799428,0
2011-09-07,25.599,26.209,25.246,26.14,1362837,0
2011-09-08,25.59,26.166,25.184,25.423,1140274,0
2011-09-09,24.884,25.105,24.185,24.495,1239920,0
2011-09-12,24.132,24.319,23.318,23.84,1189216,0
2011-09-13,23.45,23.522,22.796,23.389,1240790,0
2011-09-14,23.45,23.849,22.814,23.53,1477726,0
2011-09-15,24.672,24.68,23.53,23.583,1525960,0
2011-09-16,23.867,24.273,23.354,24.219,1254730,0
2011-09-19,23.45,24.328,23.114,23.618,1665408,0
2011-09-20,23.628,24.485,23.256,23.326,2581830,0
2011-09-21,23.425,23.575,21.655,21.655,2091735,0
2011-09-22,20.807,21.374,20.144,20.408,2808939,0
2011-09-23,20.268,21.169,19.728,20.984,2064776,0
2011-09-26,21.08,21.116,20.171,20.922,2092245,0
2011-09-27,21.453,21.469,20.727,20.86,2231601,0
2011-09-28,20.984,21.337,20.577,20.799,2066766,0
2011-09-29,21.098,21.328,20.435,20.727,2752910,0
2011-09-30,20.427,21.211,20.318,20.831,2875450,0
2011-10-03,20.86,21.859,20.745,21.391,4144480,0
2011-10-04,21.011,21.54,20.763,21.328,4079753,0
2011-10-05,20.895,21.214,20.613,21.116,5751672,0
2011-10-06,21.276,21.789,21.206,21.639,2195334,0
2011-10-07,21.673,22.018,21.064,21.144,1589292,0
2011-10-10,21.798,21.877,21.32,21.568,1031355,0
2011-10-11,21.328,21.443,20.86,20.994,1794372,0
2011-10-12,21.469,21.736,21.311,21.364,1364360,0
2011-10-13,21.276,22.053,21.214,22.037,1902783,0
2011-10-14,22.214,22.31,21.726,22.249,1035631,0
2011-10-17,21.825,21.974,21.655,21.93,1244787,0
2011-10-18,22.018,22.204,21.639,22.098,1121359,0
2011-10-19,22.098,22.098,21.754,21.859,1523334,0
2011-10-20,21.673,21.886,21.488,21.69,1361108,0
2011-10-21,21.877,22.408,21.851,22.249,1202750,0
2011-10-24,22.292,22.876,22.214,22.796,867090,0
2011-10-25,22.761,22.761,22.221,22.301,1198111,0
2011-10-26,22.771,22.796,22.23,22.743,880906,0
2011-10-27,23.443,24.061,23.256,23.885,2306259,0
2011-10-28,23.937,24.248,23.805,24.149,1132031,0
2011-10-31,23.971,23.999,23.018,23.026,1031804,0
2011-11-01,21.754,22.937,21.7,22.611,1983263,0
2011-11-02,22.982,23.123,22.54,22.982,483226,0
2011-11-03,23.158,23.575,23.036,23.45,1160171,0
2011-11-04,23.167,23.309,22.859,23.026,899132,0
2011-11-07,23.08,23.354,22.779,23.08,556001,0
2011-11-08,23.018,23.248,22.674,23.221,477567,0
2011-11-09,22.646,22.937,21.576,21.673,1746959,0
2011-11-10,22.186,22.23,21.621,21.665,1393663,0
2011-11-11,22.063,22.24,21.673,21.736,1527130,0
2011-11-14,21.311,21.461,21.134,21.232,1690567,0
2011-11-15,21.232,21.426,21.152,21.241,915727,0
2011-11-16,20.817,21.611,20.763,21.346,1448271,0
2011-11-17,21.443,22.398,21.285,21.409,1641914,0
2011-11-18,21.497,21.568,20.842,20.922,1189742,0
2011-11-21,20.435,20.674,20.056,20.541,1225822,0
2011-11-22,20.56,20.656,20.1,20.312,1019242,0
2011-11-23,20.056,20.091,19.684,19.798,879193,0
2011-11-25,19.577,19.993,19.499,19.577,478879,0
2011-11-28,20.241,20.339,19.869,20.064,897633,0
2011-11-29,20.268,20.444,20.189,20.321,1112773,0
2011-11-30,21.517,21.536,20.697,21.057,1799177,0
2011-12-01,20.877,21.293,20.789,21.214,1573864,0
2011-12-02,21.364,21.611,21.134,21.488,851188,0
2011-12-05,22.381,22.495,21.967,21.992,1827307,0
2011-12-06,22.328,22.522,22.169,22.381,1167373,0
2011-12-07,22.266,22.31,21.682,21.798,1287530,0
2011-12-08,21.514,21.54,20.913,20.957,936053,0
2011-12-09,21.266,21.868,21.257,21.78,864442,0
2011-12-12,21.558,21.611,21.302,21.505,1181024,0
2011-12-13,21.63,21.938,21.196,21.32,871790,0
2011-12-14,21.382,21.586,20.984,21.435,1486774,0
2011-12-15,21.717,21.895,21.391,21.69,1197040,0
2011-12-16,21.93,22.018,21.611,21.833,1930179,0
2011-12-19,21.789,21.789,21.257,21.302,1126937,0
2011-12-20,21.789,22.221,21.78,22.186,843946,0
2011-12-21,22.063,22.398,21.895,22.354,593828,0
2011-12-22,22.346,22.664,22.24,22.639,798987,0
2011-12-23,22.602,22.761,22.462,22.646,661139,0
2011-12-27,22.584,23.088,22.443,23.036,650478,0
2011-12-28,22.788,22.851,22.337,22.426,740342,0
2011-12-29,22.683,22.859,22.337,22.566,717998,0
2011-12-30,22.474,22.996,22.474,22.815,415526,0
2012-01-03,23.406,23.734,23.238,23.326,1530160,0
2012-01-04,23.522,23.823,23.371,23.505,766464,0
2012-01-05,23.415,23.593,23.151,23.415,1078938,0
2012-01-06,23.326,23.478,22.93,22.93,1181549,0
2012-01-09,23.46,23.743,23.256,23.583,1159411,0
2012-01-10,24.707,24.794,24.052,24.441,1792960,0
2012-01-11,24.255,24.54,24.229,24.441,1335586,0
2012-01-12,24.362,24.362,23.946,24.106,778170,0
2012-01-13,23.513,23.778,23.433,23.69,1313795,0
2012-01-17,23.795,23.946,23.425,23.759,1251972,0
2012-01-18,23.946,24.628,23.902,24.485,875892,0
2012-01-19,24.548,25.007,24.495,24.752,906501,0
2012-01-20,24.84,24.84,24.415,24.724,910232,0
2012-01-23,24.653,24.848,24.441,24.743,600715,0
2012-01-24,24.582,24.84,24.362,24.777,735338,0
2012-01-25,24.92,25.077,24.574,24.707,1306800,0
2012-01-26,24.848,24.945,24.229,24.3,1158276,0
2012-01-27,24.343,24.733,24.273,24.716,1445942,0
2012-01-30,24.441,25.227,24.343,24.911,814083,0
2012-01-31,25.149,25.69,24.618,25.511,2082701,0
2012-02-01,25.538,25.565,24.45,24.548,2157178,0
2012-02-02,24.884,25.113,24.768,24.812,2082425,0
2012-02-03,25.024,25.113,24.45,24.468,1659733,0
2012-02-06,24.555,24.707,24.158,24.663,1750609,0
2012-02-07,24.707,24.99,24.485,24.893,973087,0
2012-02-08,24.893,25.167,24.46,24.618,1369692,0
2012-02-09,24.628,24.663,24.167,24.423,1570137,0
2012-02-10,24.079,24.441,23.823,24.432,1379604,0
2012-02-13,24.822,24.857,24.477,24.582,849083,0
2012-02-14,24.83,24.971,24.521,24.689,1319040,0
2012-02-15,25.148,25.157,24.512,24.653,1302439,0
2012-02-16,24.875,26.112,24.786,26.006,1517798,0
2012-02-17,26.14,26.209,25.732,25.794,920820,0
2012-02-21,26.077,26.342,25.803,26.166,1038675,0
2012-02-22,26.06,26.352,25.768,26.324,1622467,0
2012-02-23,26.457,27.033,26.388,26.537,1657020,0
2012-02-24,26.881,27.589,26.802,27.156,1275911,0
2012-02-27,27.014,27.033,26.378,26.388,1236836,0
2012-02-28,26.545,26.59,26.042,26.388,1083813,0
2012-02-29,26.575,26.746,26.24,26.575,2001551,0
2012-03-01,26.59,27.014,26.492,26.846,976131,0
2012-03-02,26.727,27.07,26.7,26.89,673789,0
2012-03-05,26.891,26.926,26.032,26.467,1152256,0
2012-03-06,26.042,26.205,25.349,25.393,1003886,0
2012-03-07,25.414,25.829,25.317,25.75,690661,0
2012-03-08,26.042,27.06,25.935,26.828,1836741,0
2012-03-09,26.333,27.253,26.298,26.98,1161917,0
2012-03-12,26.474,26.679,25.741,25.812,1256514,0
2012-03-13,25.9,26.121,25.759,26.069,1621077,0
2012-03-14,25.864,26.722,25.786,26.396,2010248,0
2012-03-15,26.696,26.988,26.227,26.75,1006511,0
2012-03-16,26.732,27.855,26.51,27.758,1715429,0
2012-03-19,27.651,27.997,27.598,27.819,1003641,0
2012-03-20,27.279,27.404,27.138,27.386,1075903,0
2012-03-21,27.483,28.19,27.306,28.022,1872135,0
2012-03-22,27.659,27.978,27.651,27.871,1445605,0
2012-03-23,27.739,27.871,27.545,27.785,1345891,0
2012-03-26,27.846,28.712,27.721,28.712,1051769,0
2012-03-27,28.377,28.651,28.323,28.606,650004,0
2012-03-28,28.35,28.598,28.111,28.58,974208,0
2012-03-29,28.447,28.562,27.951,28.509,1122531,0
2012-03-30,28.53,28.963,28.115,28.53,1856155,0
2012-04-02,28.899,29.04,28.491,28.934,846877,0
2012-04-03,28.819,29.215,28.81,29.17,1046852,0
2012-04-04,29.143,29.161,28.287,28.62,910422,0
2012-04-05,28.611,29.143,28.548,29.143,346253,0
2012-04-09,28.606,28.871,28.465,28.73,826818,0
2012-04-10,28.313,28.651,28.19,28.306,1234741,0
2012-04-11,28.639,28.656,28.08,28.161,656212,0
2012-04-12,28.296,29.116,27.99,28.907,1165889,0
2012-04-13,28.836,28.873,28.216,28.53,809947,0
2012-04-16,28.764,28.801,27.783,27.864,893244,0
2012-04-17,28.062,28.287,27.097,27.142,1775374,0
2012-04-18,26.916,27.323,26.439,27.142,1821358,0
2012-04-19,26.9,27.656,26.484,26.962,1856682,0
2012-04-20,27.278,27.377,26.763,26.9,915493,0
2012-04-23,26.7,26.98,26.277,26.799,978879,0
2012-04-24,26.925,26.935,26.511,26.737,807769,0
2012-04-25,26.944,27.251,26.709,26.863,964062,0
2012-04-26,26.691,26.782,26.267,26.772,1054059,0
2012-04-27,27.16,27.367,26.89,27.286,854729,0
2012-04-30,27.323,27.413,26.863,26.98,973574,0
2012-05-01,26.828,26.98,26.511,26.593,841511,0
2012-05-02,26.709,26.89,26.42,26.746,1686782,0
2012-05-03,26.835,27.423,24.447,25.456,8152838,0
2012-05-04,26.006,26.142,24.816,24.816,2346806,0
2012-05-07,23.708,25.575,23.626,25.322,3924424,0
2012-05-08,24.978,25.023,24.402,24.745,2434968,0
2012-05-09,24.347,24.509,24.086,24.185,2621909,0
2012-05-10,24.745,25.105,24.682,24.835,1296300,0
2012-05-11,24.635,25.609,24.59,25.014,1368046,0
2012-05-14,24.628,24.663,24.356,24.492,1707380,0
2012-05-15,24.563,24.969,24.212,24.338,2002973,0
2012-05-16,24.862,24.87,23.833,23.898,1082927,0
2012-05-17,23.906,23.915,22.933,23.005,1297125,0
2012-05-18,23.194,23.212,22.42,22.672,2467569,0
2012-05-21,22.283,22.833,22.257,22.672,1711285,0
2012-05-22,22.455,22.753,22.103,22.239,1637272,0
2012-05-23,22.32,22.32,21.544,21.923,1734639,0
2012-05-24,21.859,21.896,21.175,21.644,990474,0
2012-05-25,21.687,22.167,21.572,21.977,1000975,0
2012-05-29,22.58,22.698,21.68,22.041,1697872,0
2012-05-30,21.291,22.13,21.229,22.058,1413710,0
2012-05-31,22.346,22.58,22.022,22.041,2494018,0
2012-06-01,21.374,22.636,21.301,22.229,1761284,0
2012-06-04,22.139,22.474,21.977,22.066,907452,0
2012-06-05,22.292,22.672,22.184,22.608,1521461,0
2012-06-06,22.652,22.978,22.608,22.914,2335328,0
2012-06-07,23.14,23.328,22.42,22.481,886645,0
2012-06-08,22.248,22.672,22.05,22.608,846706,0
2012-06-11,22.761,22.771,22.355,22.446,784798,0
2012-06-12,22.58,23.401,22.474,23.347,1124202,0
2012-06-13,23.626,23.626,23.085,23.257,1176855,0
2012-06-14,23.121,23.843,23.013,23.718,984435,0
2012-06-15,23.933,24.024,23.501,23.654,988786,0
2012-06-18,23.383,23.626,23.276,23.501,770086,0
2012-06-19,23.78,24.167,23.671,24.059,632531,0
2012-06-20,24.069,24.203,23.544,23.997,614080,0
2012-06-21,24.23,24.338,23.645,23.725,939397,0
2012-06-22,23.879,24.059,23.04,23.059,817413,0
2012-06-25,22.733,22.95,22.355,22.554,668949,0
2012-06-26,22.499,22.996,22.229,22.879,978642,0
2012-06-27,22.743,23.157,22.743,22.905,886133,0
2012-06-28,22.761,23.311,22.707,23.276,663161,0
2012-06-29,24.177,24.907,24.004,24.755,1111999,0
2012-07-02,25.286,25.366,24.942,25.24,896926,0
2012-07-03,25.114,25.214,24.745,24.925,509938,0
2012-07-05,25.24,25.258,24.69,24.898,1075479,0
2012-07-06,24.429,24.709,24.194,24.429,1032459,0
2012-07-09,24.509,24.87,24.474,24.663,411652,0
2012-07-10,24.726,24.771,24.25,24.447,1355607,0
2012-07-11,24.393,24.663,23.889,23.889,1678283,0
2012-07-12,22.085,22.292,21.507,21.671,4845393,0
2012-07-13,21.707,22.707,21.697,22.474,3041744,0
2012-07-16,22.257,22.292,21.707,21.995,1728251,0
2012-07-17,22.05,22.066,21.661,21.788,1944482,0
2012-07-18,21.671,22.373,21.022,21.391,3971607,0
2012-07-19,20.481,20.481,19.218,19.346,11747982,0
2012-07-20,19.535,19.561,18.922,19.138,4154170,0
2012-07-23,18.749,18.749,18.191,18.551,2415167,0
2012-07-24,18.795,19.381,18.29,19.336,4153182,0
2012-07-25,19.66,19.76,19.371,19.463,4980721,0
2012-07-26,19.813,20.391,19.786,20.362,2940751,0
2012-07-27,20.516,21.102,20.362,21.013,2738997,0
2012-07-30,20.598,20.652,20.011,20.13,2192267,0
2012-07-31,19.354,19.606,18.974,19.065,4258681,0
2012-08-01,19.291,19.615,19.102,19.282,1666065,0
2012-08-02,19.227,20.11,19.02,19.831,5168061,0
2012-08-03,20.427,20.463,19.705,19.877,2283470,0
2012-08-06,19.939,20.499,19.831,20.165,1405396,0
2012-08-07,19.922,20.201,19.705,19.831,2423645,0
2012-08-08,19.498,20.103,19.39,20.002,3074589,0
2012-08-09,19.985,20.255,19.777,19.977,944272,0
2012-08-10,19.769,20.156,19.606,19.867,2124568,0
2012-08-13,19.642,19.831,19.525,19.624,930444,0
2012-08-14,19.453,19.525,19.254,19.363,2036100,0
2012-08-15,19.434,19.571,19.282,19.479,1903965,0
2012-08-16,19.633,19.66,19.363,19.426,2659489,0
2012-08-17,19.516,19.66,19.39,19.463,1356932,0
2012-08-20,19.056,19.327,18.678,19.191,2138795,0
2012-08-21,19.156,19.327,18.318,18.579,2678591,0
2012-08-22,18.407,18.461,17.533,17.587,3523860,0
2012-08-23,17.48,17.65,17.209,17.398,3335484,0
2012-08-24,17.38,17.866,17.353,17.748,2780676,0
2012-08-27,17.37,17.488,17.182,17.235,1332225,0
2012-08-28,17.289,17.37,17.046,17.101,2039745,0
2012-08-29,17.118,17.145,16.613,17.001,927626,0
2012-08-30,16.974,17.02,16.73,16.928,1799506,0
2012-08-31,17.073,17.606,17.02,17.587,1924541,0
2012-09-04,17.569,17.587,17.254,17.415,1795894,0
2012-09-05,17.434,17.434,17.163,17.289,993962,0
2012-09-06,17.289,17.696,17.281,17.65,2362428,0
2012-09-07,17.713,18.416,17.687,18.173,1402362,0
2012-09-10,17.928,18.001,17.569,17.713,1808189,0
2012-09-11,17.777,18.453,17.768,18.334,1690402,0
2012-09-12,18.489,18.893,18.253,18.434,2445177,0
2012-09-13,18.453,18.93,18.353,18.624,2205322,0
2012-09-14,18.777,19.092,18.551,18.706,1063177,0
2012-09-17,18.579,18.777,18.327,18.426,1561848,0
2012-09-18,18.489,18.542,18.273,18.29,1377597,0
2012-09-19,18.489,18.741,18.047,18.12,2426151,0
2012-09-20,18.01,18.101,17.777,18.101,1651155,0
2012-09-21,18.191,18.48,18.163,18.371,1433689,0
2012-09-24,18.407,18.678,18.282,18.525,917510,0
2012-09-25,18.777,18.867,17.993,18.037,1356648,0
2012-09-26,18.02,18.037,17.343,17.641,2430755,0
2012-09-27,17.784,17.784,17.452,17.48,1972766,0
2012-09-28,17.353,17.541,17.101,17.325,1595957,0
2012-10-01,17.389,17.687,17.36,17.488,1274122,0
2012-10-02,16.91,17.281,15.983,16.694,8300173,0
2012-10-03,16.749,16.766,15.946,16.028,2525540,0
2012-10-04,16.018,16.37,15.766,16.136,3236975,0
2012-10-05,16.461,16.632,16.28,16.452,2162295,0
2012-10-08,16.352,16.532,16.117,16.127,1593878,0
2012-10-09,16.028,16.235,15.704,15.911,2554703,0
2012-10-10,15.937,16.144,15.776,15.928,2214374,0
2012-10-11,16.099,16.244,15.82,15.82,1471505,0
2012-10-12,15.794,15.83,15.585,15.684,743912,0
2012-10-15,15.992,16.209,15.865,16.018,2351323,0
2012-10-16,16.089,16.163,16.037,16.089,2205876,0
2012-10-17,16.226,16.28,15.992,16.055,3036135,0
2012-10-18,16.018,16.144,15.848,16.136,1928661,0
2012-10-19,16.099,16.199,15.928,16.163,1944218,0
2012-10-22,16.19,16.461,16.082,16.461,1844991,0
2012-10-23,16.217,16.253,15.865,15.901,2765453,0
2012-10-24,16.001,16.018,15.468,15.478,1663003,0
2012-10-25,15.532,15.595,15.279,15.306,2428723,0
2012-10-26,15.2,15.251,14.775,15.216,2161568,0
2012-10-31,15.883,16.046,15.532,15.666,2514472,0
2012-11-01,16.154,16.928,16.144,16.38,2917741,0
2012-11-02,16.55,16.613,15.983,16.127,1531816,0
2012-11-05,16.477,16.803,16.352,16.632,1393815,0
2012-11-06,17.289,17.56,17.118,17.19,2018372,0
2012-11-07,17.108,17.488,17.056,17.209,1792365,0
2012-11-08,17.524,17.596,16.91,17.037,1937078,0
2012-11-09,16.974,17.209,16.876,16.91,831011,0
2012-11-12,17.263,17.389,17.118,17.19,655949,0
2012-11-13,17.462,17.56,17.127,17.452,1310452,0
2012-11-14,17.497,17.569,17.199,17.281,1474917,0
2012-11-15,17.263,17.398,16.684,16.812,1481143,0
2012-11-16,16.74,16.766,16.27,16.55,1169474,0
2012-11-19,16.253,16.722,16.244,16.722,1414695,0
2012-11-20,16.849,16.91,16.514,16.604,983182,0
2012-11-21,16.316,16.425,15.992,16.037,1937586,0
2012-11-23,16.316,16.613,16.163,16.541,862356,0
2012-11-26,16.396,16.433,16.117,16.235,922933,0
2012-11-27,16.38,16.496,16.163,16.199,1171998,0
2012-11-28,15.865,16.433,15.757,16.406,900453,0
2012-11-29,16.307,16.632,16.307,16.514,681433,0
2012-11-30,16.226,16.307,15.92,15.983,1553686,0
2012-12-03,16.037,16.19,15.73,15.739,1015662,0
2012-12-04,15.901,15.937,15.397,15.441,983086,0
2012-12-05,15.648,15.73,15.333,15.441,1142987,0
2012-12-06,15.569,15.623,15.378,15.415,1361478,0
2012-12-07,15.623,15.675,15.451,15.623,1612751,0
2012-12-10,15.54,15.577,15.279,15.397,835687,0
2012-12-11,15.415,15.451,15.216,15.225,1416314,0
2012-12-12,15.287,15.352,15.2,15.316,1275949,0
2012-12-13,15.513,15.757,15.468,15.739,2439233,0
2012-12-14,15.684,16.28,15.632,16.226,1401923,0
2012-12-17,16.037,16.577,16.037,16.55,2125412,0
2012-12-18,16.253,16.866,16.226,16.839,2195186,0
2012-12-19,16.722,17.19,16.677,17.173,1556189,0
2012-12-20,17.037,17.316,16.956,17.263,1138926,0
2012-12-21,17.073,17.308,16.956,17.217,957472,0
2012-12-24,17.082,17.48,17.064,17.101,270178,0
2012-12-26,17.136,17.325,17.029,17.182,1524333,0
2012-12-27,17.263,17.678,17.127,17.668,1023365,0
2012-12-28,17.325,18.127,17.325,18.02,1698186,0
2012-12-31,17.921,17.947,17.614,17.866,981310,0
2013-01-02,17.947,18.137,17.623,17.731,2110479,0
2013-01-03,17.784,17.866,17.497,17.721,1154458,0
2013-01-04,17.56,17.721,17.48,17.713,1019995,0
2013-01-07,17.65,17.659,17.452,17.524,610578,0
2013-01-08,17.497,17.524,17.289,17.335,755638,0
2013-01-09,17.48,17.596,17.235,17.308,690460,0
2013-01-10,17.641,18.02,17.434,17.912,662864,0
2013-01-11,17.866,17.912,17.784,17.793,346824,0
2013-01-14,17.83,17.938,17.65,17.784,563319,0
2013-01-15,17.956,18.146,17.866,18.047,422753,0
2013-01-16,18.154,18.236,18.056,18.163,1009255,0
2013-01-17,18.624,18.858,18.461,18.723,1374130,0
2013-01-18,18.56,18.767,18.516,18.706,1475284,0
2013-01-22,18.614,18.849,18.398,18.651,3314065,0
2013-01-23,18.678,19.291,18.606,19.21,1392452,0
2013-01-24,19.174,19.472,18.993,19.03,1630073,0
2013-01-25,19.146,19.354,19.03,19.263,918196,0
2013-01-28,19.227,19.354,19.065,19.2,1583646,0
2013-01-29,19.309,19.786,19.181,19.724,1008512,0
2013-01-30,19.426,19.822,19.237,19.516,1141632,0
2013-01-31,19.76,19.93,19.535,19.831,1258970,0
2013-02-01,19.949,20.038,19.696,19.958,1173288,0
2013-02-04,19.977,20.011,19.65,19.724,1311576,0
2013-02-05,19.687,19.857,19.498,19.552,1625912,0
2013-02-06,19.327,19.732,19.282,19.642,2142271,0
2013-02-07,19.615,19.66,19.165,19.319,1771853,0
2013-02-08,19.181,19.463,19.038,19.363,1760447,0
2013-02-11,19.309,19.525,19.181,19.398,774081,0
2013-02-12,19.463,19.732,19.39,19.463,624662,0
2013-02-13,19.398,19.615,19.309,19.363,940015,0
2013-02-14,19.309,19.327,19.174,19.319,684254,0
2013-02-15,18.885,18.885,18.579,18.706,1330483,0
2013-02-19,18.777,18.821,18.48,18.624,855344,0
2013-02-20,18.57,18.749,18.127,18.318,984149,0
2013-02-21,18.218,18.282,17.984,18.101,1260382,0
2013-02-22,18.812,18.877,18.226,18.821,1334812,0
2013-02-25,19.263,19.578,18.949,19.03,1964167,0
2013-02-26,19.498,19.732,19.398,19.588,2185129,0
2013-02-27,19.841,19.985,19.624,19.841,1425631,0
2013-02-28,19.822,19.841,19.561,19.615,1358714,0
2013-03-01,19.346,19.841,19.346,19.795,982559,0
2013-03-04,19.715,19.777,19.444,19.561,607547,0
2013-03-05,19.939,19.958,19.516,19.598,754973,0
2013-03-06,19.977,20.408,19.857,20.093,1075599,0
2013-03-07,20.427,20.435,19.939,19.967,1364554,0
2013-03-08,20.103,20.543,20.03,20.3,760380,0
2013-03-11,20.453,20.553,20.038,20.175,755322,0
2013-03-12,19.642,19.786,19.272,19.479,1243823,0
2013-03-13,19.272,19.417,19.002,19.02,1315019,0
2013-03-14,19.038,19.2,18.858,18.993,1063085,0
2013-03-15,19.156,19.156,18.758,18.839,1152980,0
2013-03-18,18.777,18.993,18.606,18.885,688763,0
2013-03-19,18.958,19.011,18.579,18.958,738249,0
2013-03-20,18.831,19.129,18.741,18.858,1108825,0
2013-03-21,18.706,18.849,18.587,18.686,1103635,0
2013-03-22,18.831,19.174,18.795,19.102,1103734,0
2013-03-25,19.056,19.237,18.786,18.93,898631,0
2013-03-26,19.119,19.715,19.102,19.679,1340782,0
2013-03-27,19.561,19.831,19.398,19.679,911995,0
2013-03-28,19.732,19.922,19.407,19.724,852866,0
2013-04-01,19.724,19.769,19.516,19.642,514085,0
2013-04-02,19.687,19.795,19.174,19.282,970034,0
2013-04-03,19.237,19.498,18.974,19.138,779604,0
2013-04-04,19.138,19.417,19.011,19.074,1112217,0
2013-04-05,19.165,19.282,18.696,19.191,1052779,0
2013-04-08,19.156,19.309,18.993,19.3,580199,0
2013-04-09,19.571,19.813,19.525,19.66,987661,0
2013-04-10,19.93,20.03,19.606,19.705,1013565,0
2013-04-11,19.705,19.813,19.535,19.624,563668,0
2013-04-12,19.715,19.967,19.21,19.687,816650,0
2013-04-15,18.849,19.319,18.812,18.913,1343371,0
2013-04-16,19.291,19.479,19.047,19.3,1070270,0
2013-04-17,19.11,19.363,18.804,18.913,1269584,0
2013-04-18,18.885,18.903,18.489,18.57,1873724,0
2013-04-19,18.831,18.903,18.371,18.606,1017270,0
2013-04-22,18.506,18.66,18.379,18.47,1038305,0
2013-04-23,18.579,18.614,18.318,18.57,1379437,0
2013-04-24,18.579,18.849,18.47,18.669,975898,0
2013-04-25,18.723,19.174,18.587,19.11,1396548,0
2013-04-26,19.165,19.2,18.596,18.758,730137,0
2013-04-29,18.858,18.877,18.551,18.614,1006773,0
2013-04-30,18.525,19.11,18.398,18.804,1389316,0
2013-05-01,18.893,18.893,18.334,18.398,671042,0
2013-05-02,18.606,18.733,18.334,18.461,684984,0
2013-05-03,18.534,18.839,18.453,18.596,978951,0
2013-05-06,18.496,18.654,18.364,18.429,1373087,0
2013-05-07,18.344,18.525,18.318,18.389,805695,0
2013-05-08,18.434,18.516,18.318,18.47,1059310,0
2013-05-09,18.506,18.516,18.173,18.263,565063,0
2013-05-10,18.154,18.678,18.082,18.542,1618637,0
2013-05-13,18.701,19.159,18.664,19.018,916935,0
2013-05-14,18.954,19.149,18.803,18.85,779263,0
2013-05-15,18.84,18.906,18.719,18.879,885317,0
2013-05-16,18.794,19.177,18.765,19.008,895238,0
2013-05-17,19.028,19.084,18.879,18.962,1014021,0
2013-05-20,18.99,19.131,18.879,19.111,1111791,0
2013-05-21,19.036,19.308,18.869,19.205,937757,0
2013-05-22,19.215,19.588,19.111,19.27,868140,0
2013-05-23,19.159,19.392,18.954,19.299,728013,0
2013-05-24,19.318,19.318,18.794,19.149,801940,0
2013-05-28,19.327,19.448,18.97,19.018,776068,0
2013-05-29,18.711,18.739,18.056,18.251,1288100,0
2013-05-30,18.355,18.55,18.233,18.429,1024048,0
2013-05-31,18.018,18.14,17.813,17.907,1991719,0
2013-06-03,17.776,18.149,17.551,18.112,851934,0
2013-06-04,18.382,18.439,18.028,18.196,519093,0
2013-06-05,18.233,18.233,17.682,17.766,606223,0
2013-06-06,17.588,17.803,17.57,17.776,498539,0
2013-06-07,17.429,17.859,17.326,17.56,590305,0
2013-06-10,17.541,17.943,17.458,17.859,1240644,0
2013-06-11,17.158,17.57,17.158,17.42,1286512,0
2013-06-12,17.513,17.523,17.195,17.336,773434,0
2013-06-13,17.429,17.907,17.42,17.868,1080101,0
2013-06-14,17.841,17.916,17.701,17.776,622234,0
2013-06-17,17.776,17.888,17.578,17.701,851335,0
2013-06-18,17.635,18.008,17.523,17.943,1354294,0
2013-06-19,17.943,18.075,17.392,17.392,1454292,0
2013-06-20,16.56,17.093,16.485,16.851,1086061,0
2013-06-21,16.664,16.748,16.374,16.475,1269339,0
2013-06-24,15.925,16.485,15.747,16.28,1304905,0
2013-06-25,16.439,16.831,16.102,16.748,1038257,0
2013-06-26,16.859,17.243,16.644,16.943,1317672,0
2013-06-27,16.953,17.345,16.925,17.224,1130562,0
2013-06-28,16.756,17.429,16.738,17.383,1109782,0
2013-07-01,17.195,17.607,17.195,17.467,1380422,0
2013-07-02,17.392,17.654,17.074,17.177,1502175,0
2013-07-03,17.168,17.289,16.971,17.046,975466,0
2013-07-05,16.953,17.084,16.674,16.859,1633034,0
2013-07-08,17.056,17.233,16.943,17.148,664356,0
2013-07-09,17.224,17.308,16.98,17.074,1026048,0
2013-07-10,17.111,17.355,17.103,17.205,500513,0
2013-07-11,17.448,17.551,17.243,17.541,511364,0
2013-07-12,17.477,17.532,17.019,17.111,747551,0
2013-07-15,17.103,17.738,17.074,17.71,1101822,0
2013-07-16,17.784,17.784,17.336,17.458,777218,0
2013-07-17,17.635,17.738,17.477,17.607,747493,0
2013-07-18,17.541,18.028,17.541,17.999,739231,0
2013-07-19,17.859,17.999,17.756,17.897,762867,0
2013-07-22,17.962,18.411,17.888,18.355,631056,0
2013-07-23,18.672,18.821,18.186,18.233,709414,0
2013-07-24,18.075,18.158,17.467,17.738,685112,0
2013-07-25,17.635,17.999,17.598,17.878,902126,0
2013-07-26,17.803,17.991,17.673,17.868,769710,0
2013-07-29,17.728,17.822,17.588,17.644,627485,0
2013-07-30,17.598,17.607,17.383,17.486,764494,0
2013-07-31,17.504,17.747,17.262,17.541,740035,0
2013-08-01,17.793,17.916,17.635,17.822,624096,0
2013-08-02,17.822,18.364,17.747,18.345,913921,0
2013-08-05,18.075,18.42,18.066,18.364,711268,0
2013-08-06,18.327,18.345,17.952,18.008,428889,0
2013-08-07,17.822,18.046,17.728,17.841,400473,0
2013-08-08,18.056,18.925,18.008,18.879,720552,0
2013-08-09,18.944,19.346,18.85,18.97,1269400,0
2013-08-12,19.261,19.373,18.925,18.97,783330,0
2013-08-13,18.869,19.327,18.831,18.954,1047530,0
2013-08-14,18.85,19.215,18.812,18.954,642564,0
2013-08-15,18.458,18.711,18.382,18.644,851345,0
2013-08-16,18.411,18.504,17.916,18.083,1020045,0
2013-08-19,18.046,18.298,18.018,18.186,1218588,0
2013-08-20,18.158,18.411,18.056,18.223,495991,0
2013-08-21,17.907,18.036,17.56,17.851,803298,0
2013-08-22,17.841,18.14,17.803,18.028,488946,0
2013-08-23,18.214,18.691,18.177,18.654,675107,0
2013-08-26,18.504,18.755,18.083,18.103,596163,0
2013-08-27,17.933,18.046,17.551,17.701,648609,0
2013-08-28,17.747,17.859,17.56,17.701,817392,0
2013-08-29,17.813,18.112,17.673,17.784,517469,0
2013-08-30,18.093,18.429,17.943,18.429,1330130,0
2013-09-03,18.55,18.785,18.439,18.681,774405,0
2013-09-04,18.606,19.205,18.588,19.149,1618063,0
2013-09-05,19.56,20.466,19.467,20.326,3276375,0
2013-09-06,20.43,20.672,20.205,20.615,2733825,0
2013-09-09,20.84,20.896,20.579,20.662,1767311,0
2013-09-10,20.776,21.458,20.728,21.411,2577471,0
2013-09-11,21.374,21.392,20.962,21.083,1301584,0
2013-09-12,20.934,21.037,20.261,20.326,1078703,0
2013-09-13,20.41,20.915,20.271,20.906,1298657,0
2013-09-16,21.355,21.43,20.598,20.681,1388031,0
2013-09-17,20.681,21.317,20.653,21.028,1948503,0
2013-09-18,21.083,21.458,20.756,21.392,1528594,0
2013-09-19,21.383,21.495,20.877,21.028,896742,0
2013-09-20,21.149,21.43,20.813,20.981,1845166,0
2013-09-23,21.065,21.645,20.728,21.616,1963300,0
2013-09-24,22.851,24.177,22.718,23.746,4257351,0
2013-09-25,22.981,23.037,21.943,22.055,5289554,0
2013-09-26,22.102,22.186,21.56,21.616,3308941,0
2013-09-27,21.465,21.878,21.43,21.579,2305668,0
2013-09-30,22.009,22.392,21.868,22.028,2805913,0
2013-10-01,22.307,22.737,22.262,22.737,3611472,0
2013-10-02,23.325,23.392,22.925,23.149,3822126,0
2013-10-03,23.046,23.822,22.981,23.083,3070025,0
2013-10-04,22.86,23.505,22.86,23.335,2501702,0
2013-10-07,23.392,23.654,23.177,23.523,2084046,0
2013-10-08,23.83,24.028,23.027,23.102,1483852,0
2013-10-09,23.448,25.14,23.271,24.644,7779254,0
2013-10-10,24.682,24.999,24.476,24.719,1626169,0
2013-10-11,24.897,25.467,24.849,25.41,2754337,0
2013-10-14,25.41,25.551,24.906,25.41,2653811,0
2013-10-15,25.43,25.615,24.849,24.859,2368366,0
2013-10-16,25.298,25.392,25.074,25.232,3453126,0
2013-10-17,25.308,25.437,25.177,25.373,1892019,0
2013-10-18,25.485,25.551,25.28,25.29,1697446,0
2013-10-21,25.29,25.336,24.859,24.97,1999215,0
2013-10-22,25.055,25.158,24.831,24.953,1187107,0
2013-10-23,24.943,24.953,24.513,24.559,1355217,0
2013-10-24,24.485,24.634,24.392,24.533,1467402,0
2013-10-25,23.83,24.214,23.691,23.97,3103364,0
2013-10-28,24.29,24.719,24.13,24.401,1521337,0
2013-10-29,24.569,24.578,24.29,24.569,956437,0
2013-10-30,24.401,24.55,24.27,24.467,1207106,0
2013-10-31,24.018,24.328,23.738,23.755,2177605,0
2013-11-01,23.177,24.038,23.177,23.897,1287303,0
2013-11-04,23.906,24.318,23.84,24.008,1022379,0
2013-11-05,23.307,23.56,23.224,23.271,1631948,0
2013-11-06,22.952,23.448,22.785,22.878,2508727,0
2013-11-07,22.476,22.793,21.448,21.495,3616840,0
2013-11-08,20.971,22.038,20.728,22.009,3641024,0
2013-11-11,21.99,22.588,21.953,22.411,2057236,0
2013-11-12,22.262,22.43,21.98,22.215,1584607,0
2013-11-13,22.009,22.468,21.887,22.42,1545850,0
2013-11-14,22.607,22.905,22.288,22.793,1309237,0
2013-11-15,22.785,23.149,22.718,22.915,709383,0
2013-11-18,23.037,23.299,22.831,22.851,730073,0
2013-11-19,23.149,23.233,22.253,22.438,1032577,0
2013-11-20,22.42,23.317,22.354,22.813,1540782,0
2013-11-21,22.793,23.242,22.653,23.046,1026037,0
2013-11-22,22.86,22.971,22.551,22.775,944935,0
2013-11-25,22.785,23.066,22.626,22.673,640359,0
2013-11-26,22.42,22.851,22.42,22.644,672171,0
2013-11-27,22.766,22.785,22.458,22.71,811626,0
2013-11-29,22.644,23.215,22.626,23.157,1047884,0
2013-12-02,23.102,23.41,22.7,22.86,1012299,0
2013-12-03,22.513,22.56,21.85,22.317,1652097,0
2013-12-04,22.055,22.831,22.009,22.775,1320445,0
2013-12-05,22.139,23.307,22.074,23.083,3071871,0
2013-12-06,23.157,24.018,23.12,23.98,1821459,0
2013-12-09,23.86,24.26,23.486,24.038,1712050,0
2013-12-10,24.148,24.476,23.906,23.97,1010013,0
2013-12-11,23.803,23.86,23.335,23.625,1223499,0
2013-12-12,23.505,23.607,22.981,23.215,1106221,0
2013-12-13,23.14,23.195,22.476,22.626,1611571,0
2013-12-16,23.056,23.616,23,23.271,2111043,0
2013-12-17,23.215,23.476,23.13,23.224,976695,0
2013-12-18,23.325,23.55,22.905,23.514,807899,0
2013-12-19,23.41,23.925,23.205,23.588,1045523,0
2013-12-20,23.888,24.018,23.54,23.869,3217577,0
2013-12-23,24.344,24.401,23.878,24.195,1067812,0
2013-12-24,24.103,24.298,23.906,23.97,187623,0
2013-12-26,24.186,24.298,23.98,24.083,660643,0
2013-12-27,24.055,24.392,23.953,24.354,374062,0
2013-12-30,24.328,24.505,24.223,24.429,293386,0
2013-12-31,24.363,24.569,24.195,24.523,279008,0
2014-01-02,23.915,24.177,23.532,23.672,1051953,0
2014-01-03,25.551,26.634,25.065,26.419,2694312,0
2014-01-06,26.326,26.393,26.027,26.158,2101699,0
2014-01-07,26.401,26.7,26.15,26.242,1853212,0
2014-01-08,26.28,26.365,25.766,25.962,1600262,0
2014-01-09,25.83,26.065,25.561,25.868,1089137,0
2014-01-10,25.971,26.438,25.971,26.233,1290944,0
2014-01-13,26.335,26.57,26,26.055,623517,0
2014-01-14,26.747,26.747,26.429,26.56,1088528,0
2014-01-15,26.747,26.757,26.345,26.542,2045822,0
2014-01-16,26.373,26.803,26.018,26.644,2472738,0
2014-01-17,26.634,26.839,26.365,26.624,604219,0
2014-01-21,26.624,26.877,26.373,26.448,1501818,0
2014-01-22,26.588,27.214,26.533,26.943,1541539,0
2014-01-23,26.747,26.757,25.447,25.72,1951280,0
2014-01-24,24.897,24.98,24.298,24.728,2793498,0
2014-01-27,25.28,25.327,24.252,24.458,1712247,0
2014-01-28,24.588,24.953,24.458,24.849,1350636,0
2014-01-29,24.13,24.775,24.028,24.542,1227967,0
2014-01-30,25.083,25.14,24.559,24.597,2219502,0
2014-01-31,24.252,24.597,23.869,24.328,1609303,0
2014-02-03,24.505,24.55,23.672,23.691,1253569,0
2014-02-04,24.167,25.215,23.86,25.046,1399562,0
2014-02-05,24.569,24.999,24.448,24.999,1424926,0
2014-02-06,24.748,25.551,24.748,25.457,1254918,0
2014-02-07,25.327,25.785,25.242,25.635,696079,0
2014-02-10,25.102,25.242,24.578,24.99,1626792,0
2014-02-11,23.953,24.953,23.925,24.868,1862104,0
2014-02-12,24.97,25.232,24.41,24.448,2104312,0
2014-02-13,24.28,24.831,24.26,24.765,1087511,0
2014-02-14,24.663,25.027,24.626,24.738,789855,0
2014-02-18,24.953,24.98,24.018,24.055,1049233,0
2014-02-19,23.83,23.98,23.317,23.663,1561487,0
2014-02-20,23.54,23.85,23.083,23.588,1195572,0
2014-02-21,23.625,23.85,23.41,23.54,738190,0
2014-02-24,23.345,23.55,22.841,22.868,1261893,0
2014-02-25,22.737,22.793,22.307,22.683,1528979,0
2014-02-26,22.43,22.616,22.223,22.383,1109224,0
2014-02-27,22.346,23.476,22.271,23.195,3616066,0
2014-02-28,22.971,23.54,22.653,23.12,3032554,0
2014-03-03,22.785,22.86,22.458,22.578,1434536,0
2014-03-04,23,23.167,22.494,22.7,955873,0
2014-03-05,22.673,23.224,22.42,23.205,2498441,0
2014-03-06,23.401,23.728,23.102,23.177,1807315,0
2014-03-07,22.99,23.345,22.775,23.046,1788769,0
2014-03-10,23.102,23.149,22.298,22.458,963054,0
2014-03-11,22.522,22.747,22.346,22.513,1001730,0
2014-03-12,22.411,22.878,22.354,22.851,882111,0
2014-03-13,22.905,23.046,22.121,22.243,1045822,0
2014-03-14,21.98,22.588,21.98,22.288,548322,0
2014-03-17,22.215,22.503,22.111,22.205,525758,0
2014-03-18,22.178,22.952,22.139,22.803,1087223,0
2014-03-19,22.793,22.962,22.336,22.43,591982,0
2014-03-20,22.663,23.299,22.317,23.205,971549,0
2014-03-21,23.037,23.869,23.027,23.42,861753,0
2014-03-24,23.102,23.345,22.663,22.952,709083,0
2014-03-25,23.037,23.13,22.598,22.626,647151,0
2014-03-26,23.167,24.177,23.149,23.56,1718684,0
2014-03-27,24.113,24.139,23.654,23.99,1318065,0
2014-03-28,24.195,24.55,24.055,24.148,930897,0
2014-03-31,24.195,24.328,23.97,24.26,820214,0
2014-04-01,24.373,24.607,24.083,24.328,721483,0
2014-04-02,24.252,24.728,24.158,24.607,662553,0
2014-04-03,24.765,24.784,24.028,24.41,1039165,0
2014-04-04,24.868,25.017,24.233,24.29,737743,0
2014-04-07,24.26,24.42,23.382,23.691,1754309,0
2014-04-08,24.148,24.195,23.325,23.439,1473241,0
2014-04-09,23.616,24.195,23.43,24.093,1536847,0
2014-04-10,24.195,24.476,23.597,23.635,1718689,0
2014-04-11,22.841,23.578,22.841,23.008,1010393,0
2014-04-14,23.027,23.075,22.42,22.551,981613,0
2014-04-15,22.326,22.438,21.43,21.963,1538610,0
2014-04-16,21.915,22.7,21.915,22.653,2064400,0
2014-04-17,22.578,23.355,22.411,23.29,975255,0
2014-04-21,23.363,23.43,22.952,23.14,310856,0
2014-04-22,23.037,23.514,22.888,23.363,729509,0
2014-04-23,23.392,23.514,23.149,23.373,899968,0
2014-04-24,23.467,23.467,22.878,23.373,936349,0
2014-04-25,23.317,24.223,23.083,24.075,1575475,0
2014-04-28,24.29,24.953,24.075,24.859,1253291,0
2014-04-29,25.261,25.457,24.934,25.148,1919386,0
2014-04-30,25.093,25.327,24.953,25.148,617199,0
2014-05-01,25.168,25.615,24.963,25.551,960298,0
2014-05-02,25.561,26.168,25.392,26.093,1578633,0
2014-05-05,25.766,26.045,25.597,25.915,809869,0
2014-05-06,26.027,26.233,25.915,26.093,1467002,0
2014-05-07,26.158,26.233,26.018,26.233,1231786,0
2014-05-08,26.233,26.326,26.055,26.27,1288455,0
2014-05-09,26.093,26.177,25.561,25.83,1081917,0
2014-05-12,26.018,26.578,26.018,26.504,1289824,0
2014-05-13,26.813,26.823,26.352,26.428,1561822,0
2014-05-14,26.448,26.813,26.409,26.629,1623364,0
2014-05-15,26.592,26.602,25.776,25.823,984916,0
2014-05-16,25.968,26.304,25.747,25.872,1124929,0
2014-05-19,26.102,26.255,25.9,26.198,959914,0
2014-05-20,26.064,26.284,25.325,25.603,1271098,0
2014-05-21,25.536,25.67,25.354,25.536,941030,0
2014-05-22,25.958,25.987,25.585,25.833,1100595,0
2014-05-23,25.93,26.131,25.729,25.814,508320,0
2014-05-27,25.987,26.102,25.498,25.585,578124,0
2014-05-28,25.622,26.265,25.411,26.064,931268,0
2014-05-29,26.275,26.342,25.9,25.987,731535,0
2014-05-30,25.689,26.784,25.689,26.141,2216070,0
2014-06-02,26.034,26.265,25.767,26.006,627607,0
2014-06-03,25.91,26.083,25.853,26.026,611943,0
2014-06-04,26.409,26.553,25.93,26.495,910274,0
2014-06-05,27.11,27.484,26.879,27.379,2741570,0
2014-06-06,28.214,28.386,27.983,28.28,3433766,0
2014-06-09,28.31,28.913,28.07,28.857,1110987,0
2014-06-10,28.886,29.048,28.588,28.876,1487120,0
2014-06-11,29.26,29.288,28.549,28.712,589323,0
2014-06-12,28.588,28.722,28.53,28.665,441285,0
2014-06-13,28.539,28.732,28.367,28.521,822161,0
2014-06-16,28.386,28.425,27.916,28.117,605719,0
2014-06-17,28.146,28.29,27.762,27.983,514000,0
2014-06-18,28.041,28.444,27.906,28.415,1232378,0
2014-06-19,28.463,28.588,28.088,28.117,737280,0
2014-06-20,27.926,28.165,27.82,28.003,615779,0
2014-06-23,27.944,28.088,27.695,27.983,275160,0
2014-06-24,28.098,28.491,28.088,28.357,609977,0
2014-06-25,29.068,29.134,28.3,28.568,827489,0
2014-06-26,28.3,29.163,28.165,28.943,889934,0
2014-06-27,28.857,28.981,28.233,28.348,927088,0
2014-06-30,28.137,28.338,27.743,27.859,1602006,0
2014-07-01,27.83,28.194,26.957,27.138,1671855,0
2014-07-02,27.138,27.197,26.131,26.649,1462320,0
2014-07-03,26.246,26.746,26.237,26.659,740961,0
2014-07-07,26.553,26.612,26.314,26.4,393371,0
2014-07-08,26.629,26.629,25.814,25.94,664469,0
2014-07-09,25.94,26.265,25.891,25.978,501651,0
2014-07-10,26.044,26.044,25.401,25.843,1440580,0
2014-07-11,25.795,25.833,25.228,25.546,1576547,0
2014-07-14,25.747,26.217,25.747,25.958,778858,0
2014-07-15,25.9,26.275,25.747,26.083,660930,0
2014-07-16,26.668,26.813,25.9,26.006,1052615,0
2014-07-17,25.729,25.795,24.979,25.306,1206507,0
2014-07-18,25.997,26.073,25.68,25.958,646258,0
2014-07-21,25.92,26.064,25.67,25.91,619710,0
2014-07-22,26.111,26.582,26.102,26.457,606648,0
2014-07-23,26.284,26.649,26.198,26.342,516136,0
2014-07-24,26.688,27.061,26.612,26.746,813577,0
2014-07-25,26.629,26.688,26.391,26.476,296274,0
2014-07-28,26.659,26.803,26.237,26.668,386847,0
2014-07-29,26.909,27.014,26.246,26.428,723643,0
2014-07-30,26.304,26.525,25.853,26.255,676484,0
2014-07-31,25.181,25.67,25.027,25.546,1247785,0
2014-08-01,25.21,26.418,25.21,26.237,1219262,0
2014-08-04,26.294,26.332,25.632,26.102,960182,0
2014-08-05,24.078,24.845,23.405,23.626,3662190,0
2014-08-06,23.626,23.847,23.108,23.147,1306091,0
2014-08-07,23.233,23.799,22.888,23.175,1247059,0
2014-08-08,23.022,23.291,22.935,23.272,492608,0
2014-08-11,23.396,23.742,23.272,23.569,567893,0
2014-08-12,23.445,23.636,23.272,23.578,477303,0
2014-08-13,23.76,23.837,23.003,23.031,1316245,0
2014-08-14,23.175,23.291,22.993,23.07,975924,0
2014-08-15,23.646,23.665,22.811,23.137,1162726,0
2014-08-18,23.435,24.097,23.435,24.02,797251,0
2014-08-19,23.789,24.154,23.77,24,614102,0
2014-08-20,23.828,24.144,23.799,24.087,583942,0
2014-08-21,24.556,24.663,24.328,24.384,404811,0
2014-08-22,24.192,24.509,23.578,23.713,746262,0
2014-08-25,23.483,23.914,23.463,23.818,659042,0
2014-08-26,23.924,24.5,23.809,24.365,731171,0
2014-08-27,25.67,27.158,25.508,27.004,4665613,0
2014-08-28,27.436,27.436,25.891,26.198,2978606,0
2014-08-29,26.697,26.879,26.198,26.85,1760656,0
2014-09-02,26.784,27.129,26.746,26.917,896723,0
2014-09-03,27.197,27.369,26.381,26.764,1018037,0
2014-09-04,26.764,26.927,26.659,26.764,598881,0
2014-09-05,26.706,26.937,26.543,26.87,492853,0
2014-09-08,27.418,28.789,26.879,28.233,3384478,0
2014-09-09,28.827,28.847,28.051,28.395,1849801,0
2014-09-10,27.944,28.636,27.446,28.444,1742741,0
2014-09-11,28.07,28.338,27.723,28.31,1627564,0
2014-09-12,27.676,28.76,27.512,28.28,1578563,0
2014-09-15,27.983,28.789,27.753,28.098,1757525,0
2014-09-16,27.561,28.06,26.966,27.301,2084144,0
2014-09-17,27.464,28.271,27.455,27.792,2471356,0
2014-09-18,27.532,28.318,27.532,27.983,1272281,0
2014-09-19,28.3,28.318,26.917,27.263,2977204,0
2014-09-22,26.534,27.58,26.534,27.34,1453712,0
2014-09-23,27.867,28.013,27.042,27.455,1747557,0
2014-09-24,27.484,27.647,27.004,27.512,729113,0
2014-09-25,27.408,27.474,26.543,26.582,1358787,0
2014-09-26,26.505,26.899,26.227,26.543,1759713,0
2014-09-29,26.141,26.141,25.258,25.776,2267560,0
2014-09-30,25.862,25.862,25.056,25.143,1807861,0
2014-10-01,24.595,25.085,24.154,24.26,1993932,0
2014-10-02,24.192,24.432,23.943,24.116,1278333,0
2014-10-03,24.375,24.768,23.809,24.328,2352253,0
2014-10-06,26.044,26.073,24.345,24.605,1268223,0
2014-10-07,24.874,24.903,23.742,23.75,2829899,0
2014-10-08,23.607,24.539,23.281,24.298,2044913,0
2014-10-09,24.471,24.519,23.376,23.502,2043039,0
2014-10-10,23.291,23.425,22.206,22.216,1514953,0
2014-10-13,22.609,23.051,22.206,22.561,1328636,0
2014-10-14,22.264,23.367,22.264,22.993,1953459,0
2014-10-15,22.484,22.639,21.716,22.255,2095907,0
2014-10-16,21.573,22.206,21.429,21.726,1659606,0
2014-10-17,22.138,23.445,22.1,23.301,2514418,0
2014-10-20,22.341,22.82,21.947,22.255,1047918,0
2014-10-21,21.466,22.561,21.448,22.264,1563082,0
2014-10-22,22.369,22.513,22.014,22.052,833050,0
2014-10-23,21.889,22.197,21.122,21.505,1755717,0
2014-10-24,21.697,22.292,21.41,21.851,1022545,0
2014-10-27,20.767,21.726,20.767,21.687,1959342,0
2014-10-28,22.044,22.493,21.823,22.311,893351,0
2014-10-29,22.503,23.155,22.466,23.041,2069514,0
2014-10-30,23.099,23.607,22.84,23.338,1630952,0
2014-10-31,25.219,26.495,24.576,26.409,4690538,0
2014-11-03,26.813,26.87,25.517,25.709,2860310,0
2014-11-04,25.469,25.881,25.258,25.449,2541014,0
2014-11-05,25.114,25.488,24.941,25.047,1411675,0
2014-11-06,24.931,25.085,24.49,24.797,1276058,0
2014-11-07,24.845,25.181,24.5,24.874,1028596,0
2014-11-10,25.008,25.008,24.413,24.548,1093896,0
2014-11-11,24.615,24.758,24.192,24.413,707692,0
2014-11-12,24.529,24.874,24.01,24.125,918118,0
2014-11-13,24.318,24.452,23.703,23.971,649804,0
2014-11-14,24.107,24.318,23.847,24.107,788817,0
2014-11-17,23.914,24.02,23.473,23.732,1113223,0
2014-11-18,23.933,24.02,23.338,23.626,1054223,0
2014-11-19,24.097,24.125,23.453,23.847,1902133,0
2014-11-20,24.02,24.26,23.272,23.646,2270754,0
2014-11-21,24.078,24.471,23.656,23.77,2147748,0
2014-11-24,23.684,23.77,23.08,23.194,1326926,0
2014-11-25,23.799,24.02,23.233,23.291,1680701,0
2014-11-26,23.492,23.559,23.117,23.328,974912,0
2014-11-28,23.185,23.425,22.83,23.367,750146,0
2014-12-01,22.714,22.743,21.458,21.756,1563843,0
2014-12-02,21.774,21.908,21.323,21.362,745204,0
2014-12-03,21.41,21.908,21.237,21.592,982348,0
2014-12-04,21.161,21.255,20.94,21.122,933613,0
2014-12-05,21.112,21.957,21.064,21.649,916643,0
2014-12-08,21.179,21.362,20.815,20.92,825986,0
2014-12-09,21.102,21.342,20.92,21.323,1212223,0
2014-12-10,21.466,25.469,21.151,22.542,7989189,0
2014-12-11,22.436,22.983,22.091,22.331,2272139,0
2014-12-12,22.12,22.168,21.505,21.746,1826483,0
2014-12-15,22.292,22.503,21.131,21.314,1760041,0
2014-12-16,20.767,21.179,19.951,20.642,1843809,0
2014-12-17,20.507,21.573,20.488,21.131,1447141,0
2014-12-18,21.496,22.062,21.246,21.381,1628045,0
2014-12-19,21.131,21.323,20.881,21.131,1264416,0
2014-12-22,20.891,21.352,20.824,21.169,954368,0
2014-12-23,21.112,21.246,20.93,21.083,548699,0
2014-12-24,21.169,21.255,20.901,21.169,181856,0
2014-12-26,20.988,21.323,20.815,21.083,292188,0
2014-12-29,21.083,21.323,20.949,21.228,611719,0
2014-12-30,21.39,21.611,21.141,21.208,1016533,0
2014-12-31,21.294,21.583,21.112,21.314,664327,0
2015-01-02,21.333,21.41,20.815,20.978,668043,0
2015-01-05,20.277,20.767,20.114,20.355,1060040,0
2015-01-06,20.527,20.594,20.124,20.172,945938,0
2015-01-07,20.363,20.767,20.306,20.556,1081102,0
2015-01-08,21.007,21.803,20.891,21.553,705869,0
2015-01-09,21.505,21.764,21.169,21.458,431277,0
2015-01-12,21.093,21.265,20.747,21.017,559808,0
2015-01-13,20.997,21.486,20.796,21.381,924478,0
2015-01-14,21.362,21.583,21.189,21.553,1054205,0
2015-01-15,21.764,21.985,21.352,21.726,861540,0
2015-01-16,21.995,22.11,21.669,21.784,1046448,0
2015-01-20,21.41,22.034,21.323,21.976,1014973,0
2015-01-21,22.138,22.763,21.995,22.714,1115387,0
2015-01-22,22.993,23.549,22.59,23.396,1098533,0
2015-01-23,23.348,23.521,22.926,22.964,641868,0
2015-01-26,22.475,22.82,22.225,22.686,868034,0
2015-01-27,22.331,22.85,22.235,22.743,696515,0
2015-01-28,22.522,22.772,22.282,22.349,494864,0
2015-01-29,22.446,22.619,22.138,22.446,732817,0
2015-01-30,21.746,21.746,20.853,21.179,1717475,0
2015-02-02,20.91,21.466,20.901,21.362,863591,0
2015-02-03,21.774,21.957,21.563,21.678,920829,0
2015-02-04,20.843,21.486,20.709,21.362,950267,0
2015-02-05,21.342,21.756,21.218,21.448,865569,0
2015-02-06,20.901,21.189,20.747,21.074,1543304,0
2015-02-09,20.699,21.151,20.566,21.054,1443089,0
2015-02-10,20.796,20.843,20.393,20.556,785368,0
2015-02-11,20.192,20.824,20.105,20.738,1138898,0
2015-02-12,20.757,21.323,20.67,21.189,833923,0
2015-02-13,21.026,21.937,21.007,21.823,743944,0
2015-02-17,21.813,21.86,21.362,21.592,600608,0
2015-02-18,21.746,22.034,21.515,21.63,888630,0
2015-02-19,21.736,21.736,21.199,21.496,1031008,0
2015-02-20,21.218,21.429,20.67,20.728,1175969,0
2015-02-23,20.449,20.556,19.519,19.624,2189450,0
2015-02-24,19.634,20.124,19.403,20.008,2294170,0
2015-02-25,20.018,20.192,19.913,20.057,1350793,0
2015-02-26,19.854,20.134,19.75,19.961,580935,0
2015-02-27,20.095,20.431,19.99,20.229,658941,0
2015-03-02,20.143,20.192,19.787,19.961,1354883,0
2015-03-03,19.634,19.787,19.49,19.529,1163040,0
2015-03-04,19.164,19.241,18.895,18.962,1712205,0
2015-03-05,18.924,19.182,18.809,19.135,2000230,0
2015-03-06,18.838,18.981,18.109,18.137,1344984,0
2015-03-09,17.926,18.175,17.61,17.859,2178109,0
2015-03-10,17.638,17.85,17.57,17.677,1064358,0
2015-03-11,17.648,18.012,17.552,17.821,805303,0
2015-03-12,18.109,18.291,17.773,17.859,779981,0
2015-03-13,17.321,17.58,17.082,17.532,1222646,0
2015-03-16,17.687,17.859,17.552,17.714,2484786,0
2015-03-17,17.552,17.888,17.513,17.821,2235840,0
2015-03-18,17.667,18.396,17.667,18.243,1384061,0
2015-03-19,17.926,18.041,17.044,17.119,1923222,0
2015-03-20,17.148,17.283,16.746,16.823,2741341,0
2015-03-23,17.044,17.513,17.024,17.427,1589138,0
2015-03-24,17.427,17.513,17.255,17.331,2318578,0
2015-03-25,17.561,17.561,17.178,17.196,1929057,0
2015-03-26,17.072,17.11,16.092,16.228,2879727,0
2015-03-27,16.228,16.247,15.633,15.805,2206974,0
2015-03-30,15.949,16.237,15.853,16.016,1333313,0
2015-03-31,15.998,16.122,15.651,15.911,2171028,0
2015-04-01,16.333,16.352,15.67,15.69,2237716,0
2015-04-02,16.046,16.486,16.016,16.074,1431266,0
2015-04-06,16.265,16.333,15.777,15.825,1144388,0
2015-04-07,15.815,15.844,15.546,15.719,1015727,0
2015-04-08,16.179,16.265,15.835,16.179,2564400,0
2015-04-09,16.372,16.65,16.141,16.17,1606376,0
2015-04-10,16.016,16.476,15.949,16.275,2465092,0
2015-04-13,16.161,16.352,15.959,16.016,1252033,0
2015-04-14,16.112,16.141,15.69,15.863,3075009,0
2015-04-15,15.887,16.072,15.761,15.975,1678813,0
2015-04-16,15.985,16.16,15.936,16.044,689234,0
2015-04-17,15.82,15.985,15.732,15.8,908041,0
2015-04-20,15.791,16.091,15.771,15.926,894854,0
2015-04-21,16.014,16.14,15.907,15.926,515044,0
2015-04-22,16.005,16.266,15.956,16.16,1117642,0
2015-04-23,16.131,16.393,15.995,16.286,1018088,0
2015-04-24,16.296,16.714,16.258,16.627,1418710,0
2015-04-27,16.763,16.967,16.684,16.714,1218744,0
2015-04-28,16.889,16.889,16.228,16.276,1438940,0
2015-04-29,15.985,16.15,15.907,15.936,1155698,0
2015-04-30,15.907,15.907,15.275,15.285,2094388,0
2015-05-01,15.314,15.353,14.779,14.847,4201528,0
2015-05-04,14.818,15.139,14.76,15.051,1910908,0
2015-05-05,14.964,15.236,14.935,15.08,1222961,0
2015-05-06,15.245,15.314,14.234,14.283,3636459,0
2015-05-07,14.293,14.497,14.001,14.147,3350532,0
2015-05-08,14.322,14.546,14.02,14.487,2162576,0
2015-05-11,14.468,14.613,14.283,14.293,1146133,0
2015-05-12,14.313,14.605,14.195,14.264,2084759,0
2015-05-13,14.264,14.409,14.03,14.283,1369930,0
2015-05-14,14.458,14.643,14.215,14.391,1105920,0
2015-05-15,14.303,14.731,14.147,14.643,1089266,0
2015-05-18,14.556,14.556,14.02,14.06,2093706,0
2015-05-19,13.991,14.215,13.924,14.195,1792015,0
2015-05-20,14.147,15.198,14.05,15.178,3500726,0
2015-05-21,15.119,15.412,14.945,15.149,2088937,0
2015-05-22,15.119,15.149,14.575,14.595,2084309,0
2015-05-26,14.205,14.613,14.205,14.361,1777821,0
2015-05-27,14.283,14.458,14.118,14.439,1434106,0
2015-05-28,14.313,14.536,14.187,14.526,1297388,0
2015-05-29,14.468,14.643,14.352,14.448,1349258,0
2015-06-01,14.526,14.605,14.371,14.575,1083208,0
2015-06-02,14.915,15.44,14.886,15.207,2338779,0
2015-06-03,15.314,15.887,15.275,15.791,3708889,0
2015-06-04,15.693,15.742,15.372,15.421,2183351,0
2015-06-05,15.061,15.392,14.954,15.139,2208342,0
2015-06-08,15.402,15.498,15.022,15.236,2097062,0
2015-06-09,15.178,15.479,15.139,15.45,1793187,0
2015-06-10,15.703,15.848,15.402,15.498,1647639,0
2015-06-11,15.265,15.44,15.188,15.44,1956353,0
2015-06-12,15.294,15.294,14.935,15.041,3984932,0
2015-06-15,14.866,14.886,14.595,14.818,1021276,0
2015-06-16,14.827,15.236,14.779,15.119,1345452,0
2015-06-17,15.431,16.034,15.421,15.82,4158641,0
2015-06-18,15.83,17.006,15.596,16.821,6825582,0
2015-06-19,16.607,16.724,16.17,16.258,2023834,0
2015-06-22,16.5,16.51,16.17,16.374,1035675,0
2015-06-23,16.335,16.432,15.848,16.072,1615483,0
2015-06-24,16.024,16.374,15.897,16.335,2179237,0
2015-06-25,16.393,16.937,16.276,16.442,2048003,0
2015-06-26,16.344,16.676,16.335,16.51,812701,0
2015-06-29,16.238,16.344,15.654,15.848,1641139,0
2015-06-30,15.926,16.062,15.693,15.907,1339734,0
2015-07-01,15.956,15.985,15.654,15.732,2644622,0
2015-07-02,15.791,16.423,15.781,16.354,1654509,0
2015-07-06,15.751,16.005,15.664,15.8,1570688,0
2015-07-07,15.538,15.703,15.255,15.664,2233129,0
2015-07-08,15.421,15.469,14.827,14.876,1369826,0
2015-07-09,15.08,15.363,14.613,14.692,1321797,0
2015-07-10,15.022,15.051,14.652,14.75,1279629,0
2015-07-13,14.809,15.294,14.779,15.217,1465064,0
2015-07-14,15.178,15.392,15.139,15.227,1039773,0
2015-07-15,14.827,15.041,14.643,15.013,1598571,0
2015-07-16,15.333,15.333,14.177,14.448,2525217,0
2015-07-17,14.468,14.468,14.147,14.283,1937031,0
2015-07-20,14.283,14.303,13.991,14.069,1009963,0
2015-07-21,14.06,14.283,13.973,14.215,962756,0
2015-07-22,14.001,14.079,13.593,13.69,1197865,0
2015-07-23,13.379,13.777,13.379,13.573,1315009,0
2015-07-24,13.418,13.447,13.058,13.127,1994934,0
2015-07-27,13.039,13.174,12.942,13.117,1949578,0
2015-07-28,13.048,13.127,12.64,12.874,3285260,0
2015-07-29,13.078,13.388,12.815,13.136,2031857,0
2015-07-30,13.097,13.214,12.932,13.088,2028565,0
2015-07-31,13.233,13.476,13.136,13.233,988879,0
2015-08-03,13.214,13.223,12.942,13.019,1771367,0
2015-08-04,13.009,13.204,12.591,12.747,2002751,0
2015-08-05,12.328,13.184,12.193,13.117,4080272,0
2015-08-06,12.834,13.369,12.747,12.97,2682987,0
2015-08-07,12.913,13.009,12.475,12.485,1664999,0
2015-08-10,12.591,12.99,12.436,12.99,1056553,0
2015-08-11,12.786,12.883,12.416,12.552,1338046,0
2015-08-12,12.377,12.514,12.086,12.397,1733599,0
2015-08-13,12.31,12.328,11.882,11.902,1383094,0
2015-08-14,11.853,12.067,11.814,11.93,1178324,0
2015-08-17,11.814,12.281,11.814,12.232,1308221,0
2015-08-18,12.212,12.97,12.115,12.883,2653775,0
2015-08-19,12.621,12.854,12.426,12.65,1224091,0
2015-08-20,12.621,12.951,12.552,12.834,1629208,0
2015-08-21,12.475,12.679,12.202,12.202,1853210,0
2015-08-24,10.948,11.833,10.812,11.308,2060696,0
2015-08-25,11.668,11.697,11.113,11.113,1561946,0
2015-08-26,11.27,11.629,11.133,11.58,1623449,0
2015-08-27,11.794,12.124,11.765,12.115,1757664,0
2015-08-28,12.028,12.163,11.745,11.902,1292999,0
2015-08-31,11.531,11.872,11.289,11.755,1363862,0
2015-09-01,11.133,11.444,10.938,11.036,2559979,0
2015-09-02,10.997,10.997,10.705,10.958,2376396,0
2015-09-03,10.889,11.376,10.871,11.25,1235817,0
2015-09-04,10.948,11.133,10.589,10.705,1773710,0
2015-09-08,10.909,11.026,10.832,10.958,1168451,0
2015-09-09,11.23,11.415,10.803,10.861,1738638,0
2015-09-10,10.598,11.113,10.55,10.968,2477877,0
2015-09-11,10.929,10.929,10.559,10.724,1554130,0
2015-09-14,10.754,11.279,10.667,11.211,1939807,0
2015-09-15,11.201,11.289,10.695,10.715,2033708,0
2015-09-16,10.889,11.103,10.783,10.889,2513491,0
2015-09-17,10.657,11.036,10.628,10.88,2055531,0
2015-09-18,10.647,10.685,10.257,10.287,2117426,0
2015-09-21,10.277,10.462,10.151,10.296,1265539,0
2015-09-22,10.102,10.112,9.849,9.957,1064061,0
2015-09-23,9.908,9.966,9.578,9.704,1832847,0
2015-09-24,9.3537,9.996,9.2273,9.966,2839977,0
2015-09-25,10.005,10.015,9.694,9.733,1598354,0
2015-09-28,9.558,9.578,9.1592,9.1592,1917081,0
2015-09-29,9.1398,9.2953,9.0426,9.1786,1287652,0
2015-09-30,9.4802,9.4991,9.0522,9.1883,2464022,0
2015-10-01,9.305,9.3828,9.0911,9.2662,1519058,0
2015-10-02,9.1105,9.655,9.0814,9.655,2527582,0
2015-10-05,9.782,9.878,9.645,9.752,1814525,0
2015-10-06,9.684,9.849,9.635,9.831,2287741,0
2015-10-07,10.005,10.267,9.782,9.888,1503631,0
2015-10-08,9.986,10.053,9.782,10.044,2962318,0
2015-10-09,10.053,10.131,9.908,10.083,1661503,0
2015-10-12,10.112,10.18,9.84,9.888,817636,0
2015-10-13,9.772,9.878,9.587,9.617,3933816,0
2015-10-14,9.84,10.257,9.791,9.917,3087278,0
2015-10-15,9.976,10.18,9.791,9.966,2825634,0
2015-10-16,9.996,10.005,9.617,9.743,1702127,0
2015-10-19,9.578,9.713,9.4991,9.607,758872,0
2015-10-20,9.626,9.782,9.412,9.4991,973480,0
2015-10-21,9.4703,9.538,9.2758,9.4315,1232320,0
2015-10-22,9.597,9.821,9.578,9.743,1353063,0
2015-10-23,9.878,10.112,9.878,10.044,1765789,0
2015-10-26,10.471,10.929,10.316,10.628,3772243,0
2015-10-27,10.365,10.424,9.626,9.752,2746339,0
2015-10-28,9.704,9.801,9.4022,9.538,1713748,0
2015-10-29,9.908,10.083,9.801,9.869,3497537,0
2015-10-30,9.996,10.812,9.849,10.803,3695108,0
2015-11-02,10.793,10.929,10.481,10.559,2272709,0
2015-11-03,10.851,11.084,10.685,10.958,2312424,0
2015-11-04,11.172,11.327,11.065,11.133,2443678,0
2015-11-05,11.084,11.182,10.773,10.88,1716937,0
2015-11-06,10.861,11.026,10.54,10.997,2183042,0
2015-11-09,10.763,10.88,10.462,10.52,1026612,0
2015-11-10,10.608,10.968,10.394,10.929,1629414,0
2015-11-11,11.279,11.317,10.763,10.822,1244353,0
2015-11-12,10.598,10.803,10.424,10.491,1411377,0
2015-11-13,10.491,10.579,10.21,10.239,1200849,0
2015-11-16,10.161,10.404,10.122,10.306,689388,0
2015-11-17,10.598,10.667,10.316,10.424,1309970,0
2015-11-18,10.404,10.695,10.384,10.579,1142431,0
2015-11-19,10.705,10.987,10.647,10.977,1086379,0
2015-11-20,11.065,11.211,10.987,11.065,888398,0
2015-11-23,11.172,11.211,10.987,11.094,1034852,0
2015-11-24,10.861,11.113,10.832,10.919,664807,0
2015-11-25,10.579,10.676,10.249,10.51,1244764,0
2015-11-27,10.695,10.695,10.18,10.19,741325,0
2015-11-30,9.878,9.878,9.587,9.704,2970341,0
2015-12-01,9.684,9.811,9.558,9.733,936950,0
2015-12-02,9.898,9.908,9.3147,9.4509,2145647,0
2015-12-03,9.684,9.811,9.4411,9.4703,2378899,0
2015-12-04,9.2856,9.2953,8.9647,9.1981,1531092,0
2015-12-07,9.3245,9.3245,9.1009,9.1398,900533,0
2015-12-08,8.9356,9.0814,8.7411,9.0133,1560929,0
2015-12-09,9.1494,9.237,8.9745,9.062,1861952,0
2015-12-10,8.9258,9.1009,8.8577,8.8577,1033515,0
2015-12-11,8.78,8.8092,8.2744,8.3035,1316551,0
2015-12-14,8.2939,8.3522,8.1382,8.2063,1409746,0
2015-12-15,8.3327,8.5564,8.2354,8.4786,1475554,0
2015-12-16,8.3133,9.1398,8.3133,9.1009,4207905,0
2015-12-17,9.237,9.2564,8.9356,9.0328,1863597,0
2015-12-18,8.7509,8.9161,8.4203,8.4688,1919033,0
2015-12-21,8.3716,8.4397,8.1577,8.4299,1548370,0
2015-12-22,8.3035,8.4494,8.2452,8.4007,870439,0
2015-12-23,8.5175,8.7897,8.4494,8.6828,764569,0
2015-12-24,8.6439,8.7119,8.4203,8.6536,242923,0
2015-12-28,8.6244,8.6924,8.5271,8.6341,458744,0
2015-12-29,8.7897,8.8286,8.4688,8.5369,902766,0
2015-12-30,8.3327,8.4203,8.3133,8.3522,619594,0
2015-12-31,8.3035,8.3911,8.216,8.2452,539763,0
2016-01-04,8.0897,8.2452,7.9827,8.1869,722864,0
2016-01-05,8.1577,8.2647,8.1286,8.1771,869570,0
2016-01-06,7.9924,8.2354,7.9633,8.216,1105846,0
2016-01-07,7.8174,8.2939,7.7688,7.8271,1852857,0
2016-01-08,7.866,7.9049,7.3021,7.341,1553092,0
2016-01-11,7.516,7.5354,7.1757,7.2631,1128573,0
2016-01-12,7.4674,7.4771,7.2535,7.3799,703153,0
2016-01-13,7.4479,7.5548,7.3118,7.3118,951586,0
2016-01-14,7.234,7.4771,7.0978,7.4576,1077267,0
2016-01-15,7.2146,7.2146,7.0006,7.1271,1106142,0
2016-01-19,7.1368,7.234,7.0784,7.1271,1237462,0
2016-01-20,6.952,7.3604,6.884,7.2826,1288975,0
2016-01-21,7.1271,7.2729,7.0882,7.1465,654343,0
2016-01-22,7.5257,7.5548,7.2826,7.3701,1239003,0
2016-01-25,7.3118,7.3993,7.1563,7.2146,991510,0
2016-01-26,7.1465,7.2778,7.1271,7.2243,1092261,0
2016-01-27,7.234,7.6424,7.2146,7.5452,1721514,0
2016-01-28,7.6716,7.7201,7.1659,7.2048,1035853,0
2016-01-29,7.3021,7.7299,7.0833,7.691,2649747,0
2016-02-01,7.6716,7.9341,7.5937,7.8952,1434895,0
2016-02-02,7.7105,7.7105,7.3944,7.4188,1994013,0
2016-02-03,7.6035,7.7688,7.3895,7.7493,1053589,0
2016-02-04,7.8563,8.1286,7.8271,8.0022,1291220,0
2016-02-05,8.0897,8.0897,7.4284,7.4382,2142427,0
2016-02-08,7.409,7.4479,7.2243,7.3021,1689458,0
2016-02-09,7.2631,7.3604,7.1659,7.2729,1325340,0
2016-02-10,7.3216,7.4771,7.3118,7.341,1470507,0
2016-02-11,7.1854,7.2243,6.884,6.9229,1104649,0
2016-02-12,6.9812,7.341,6.9714,7.2923,1056361,0
2016-02-16,7.3216,7.6521,7.2923,7.584,1121991,0
2016-02-17,7.6133,7.9535,7.584,7.6716,2114350,0
2016-02-18,7.6133,7.7201,7.5063,7.691,1256135,0
2016-02-19,7.7882,7.8077,7.4965,7.6133,762160,0
2016-02-22,7.8952,8.216,7.8563,8.1188,1621771,0
2016-02-23,8.0799,8.0994,7.8174,7.8271,828579,0
2016-02-24,7.6327,7.8757,7.5646,7.8563,568475,0
2016-02-25,7.9924,8.1382,7.7882,7.9146,768468,0
2016-02-26,8.0507,8.216,8.0022,8.1771,1410337,0
2016-02-29,8.3813,8.5564,8.2744,8.498,1532576,0
2016-03-01,8.5661,9.0133,8.5077,8.9841,1560531,0
2016-03-02,9.0036,9.1105,8.8188,9.1009,1214472,0
2016-03-03,9.4315,9.713,9.1593,9.529,1784758,0
2016-03-04,10.025,10.18,9.801,9.986,2790802,0
2016-03-07,10.015,10.078,9.723,9.84,1506236,0
2016-03-08,10.17,10.19,9.538,9.723,1615989,0
2016-03-09,9.966,10.151,9.821,9.937,1619983,0
2016-03-10,10.102,10.2,9.713,10.17,1765078,0
2016-03-11,10.17,10.365,9.898,10.345,2000312,0
2016-03-14,10.21,10.355,9.966,10.19,1099468,0
2016-03-15,9.821,9.976,9.509,9.684,950826,0
2016-03-16,9.607,10.073,9.4703,10.063,1123566,0
2016-03-17,10.579,10.871,10.249,10.803,1675217,0
2016-03-18,10.909,10.948,10.282,10.453,2580178,0
2016-03-21,10.579,11.327,10.414,10.861,3636497,0
2016-03-22,10.899,10.997,10.471,10.987,1692953,0
2016-03-23,10.812,10.812,10.55,10.569,1635278,0
2016-03-24,10.491,10.783,10.306,10.783,1023498,0
2016-03-28,10.929,10.997,10.715,10.929,1079509,0
2016-03-29,10.812,11.065,10.685,10.997,760771,0
2016-03-30,11.152,11.435,11.056,11.065,1512893,0
2016-03-31,11.036,11.103,10.657,10.754,1431480,0
2016-04-01,10.657,11.036,10.589,10.889,1117719,0
2016-04-04,10.773,10.783,10.355,10.404,1868347,0
2016-04-05,10.151,10.296,9.952,9.966,1328036,0
2016-04-06,10.053,10.161,9.738,9.831,1633275,0
2016-04-07,9.859,9.986,9.713,9.801,924569,0
2016-04-08,10.287,10.296,10.073,10.141,1034780,0
2016-04-11,10.249,10.365,10.063,10.073,1062655,0
2016-04-12,10.141,10.424,9.927,10.365,1550627,0
2016-04-13,10.715,10.788,10.443,10.491,2537008,0
2016-04-14,10.569,10.598,10.345,10.384,1257155,0
2016-04-15,10.336,10.448,10.18,10.365,1318910,0
2016-04-18,10.141,10.365,10.044,10.18,845382,0
2016-04-19,10.161,10.53,10.129,10.471,810020,0
2016-04-20,10.509,10.629,10.41,10.44,919526,0
2016-04-21,10.45,11.106,10.34,10.937,2271397,0
2016-04-22,10.788,11.31,10.778,11.146,1877252,0
2016-04-25,11.544,11.614,10.639,10.708,1300330,0
2016-04-26,10.848,11.106,10.788,10.997,618548,0
2016-04-27,11.007,11.136,10.887,11.077,605154,0
2016-04-28,11.077,11.136,10.634,10.678,911894,0
2016-04-29,10.838,11.077,10.808,11.037,1374003,0
2016-05-02,10.848,11.007,10.818,10.937,839626,0
2016-05-03,10.698,10.778,10.549,10.619,938101,0
2016-05-04,10.509,10.549,10.28,10.33,790028,0
2016-05-05,10.34,10.39,10.032,10.101,647230,0
2016-05-06,10.061,10.395,9.932,10.28,601694,0
2016-05-09,10.211,10.231,9.753,9.982,1061492,0
2016-05-10,10.131,10.46,10.101,10.46,624019,0
2016-05-11,10.639,10.783,10.4,10.539,855986,0
2016-05-12,10.489,10.927,10.37,10.838,1358835,0
2016-05-13,10.579,10.708,10.33,10.33,1021230,0
2016-05-16,10.4,10.639,10.4,10.42,722294,0
2016-05-17,10.4,10.509,10.201,10.29,864907,0
2016-05-18,10.071,10.111,9.793,9.882,813850,0
2016-05-19,9.783,9.823,9.554,9.653,666264,0
2016-05-20,9.743,9.862,9.653,9.693,624946,0
2016-05-23,9.4046,9.544,9.2653,9.4345,816176,0
2016-05-24,9.544,9.713,9.4743,9.574,582104,0
2016-05-25,9.643,9.882,9.594,9.683,704424,0
2016-05-26,9.733,9.877,9.703,9.823,480102,0
2016-05-27,9.713,9.823,9.604,9.614,958232,0
2016-05-31,9.653,9.882,9.614,9.833,767401,0
2016-06-01,9.643,9.683,9.544,9.663,760495,0
2016-06-02,9.564,9.643,9.4643,9.544,623497,0
2016-06-03,9.693,9.917,9.633,9.882,711830,0
2016-06-06,9.952,10.022,9.753,9.813,507305,0
2016-06-07,9.693,10.32,9.693,10.27,874287,0
2016-06-08,10.41,10.629,10.39,10.45,1071176,0
2016-06-09,10.32,10.32,10.012,10.131,1532349,0
2016-06-10,9.932,9.932,9.693,9.803,1316867,0
2016-06-13,9.524,9.643,9.3947,9.4046,667329,0
2016-06-14,9.4146,9.554,9.106,9.2454,1855706,0
2016-06-15,9.1956,9.643,9.1956,9.633,3006430,0
2016-06-16,9.4643,9.4643,9.1658,9.4146,760466,0
2016-06-17,9.514,9.793,9.3947,9.723,1926419,0
2016-06-20,9.932,10.081,9.813,9.922,1039871,0
2016-06-21,10.191,10.211,9.942,10.051,1243979,0
2016-06-22,10.051,10.151,9.902,9.932,901881,0
2016-06-23,10.151,10.34,9.902,10.34,820644,0
2016-06-24,9.793,10.012,9.514,9.574,1293897,0
2016-06-27,9.614,9.629,9.1359,9.3449,1164761,0
2016-06-28,9.4146,9.922,9.4146,9.872,778650,0
2016-06-29,10.201,10.41,10.156,10.33,1342473,0
2016-06-30,10.43,10.549,10.216,10.499,1028191,0
2016-07-01,10.559,10.828,10.529,10.778,581493,0
2016-07-05,10.33,10.45,10.226,10.32,845137,0
2016-07-06,10.181,10.191,9.972,10.101,736138,0
2016-07-07,10.151,10.4,10.151,10.29,978980,0
2016-07-08,10.529,10.818,10.45,10.768,633180,0
2016-07-11,10.808,10.947,10.808,10.947,425048,0
2016-07-12,11.136,11.291,10.967,10.967,686059,0
2016-07-13,11.057,11.495,11.007,11.465,1105641,0
2016-07-14,11.614,11.912,11.46,11.883,2138225,0
2016-07-15,11.783,11.893,11.594,11.723,915103,0
2016-07-18,11.654,11.937,11.594,11.893,545034,0
2016-07-19,11.713,11.903,11.654,11.903,734739,0
2016-07-20,11.893,12.062,11.833,11.982,880128,0
2016-07-21,11.952,12.181,11.868,12.002,2641074,0
2016-07-22,12.052,12.191,11.932,12.191,1105609,0
2016-07-25,12.032,12.102,11.753,11.883,1315687,0
2016-07-26,11.903,12.748,11.903,12.52,2099429,0
2016-07-27,12.47,12.689,12.335,12.639,2139202,0
2016-07-28,12.639,12.679,12.33,12.639,1174629,0
2016-07-29,12.788,12.948,12.619,12.828,1413678,0
2016-08-01,12.719,12.833,12.589,12.748,1194147,0
2016-08-02,12.729,12.848,12.445,12.559,651455,0
2016-08-03,12.41,12.868,12.33,12.848,809656,0
2016-08-04,12.928,13.122,12.833,12.957,581558,0
2016-08-05,13.007,13.007,12.579,12.798,1115158,0
2016-08-08,12.748,12.977,12.748,12.888,670397,0
2016-08-09,13.037,13.037,12.858,12.957,568866,0
2016-08-10,13.057,13.087,12.778,12.848,665169,0
2016-08-11,12.898,13.087,12.838,13.067,582425,0
2016-08-12,12.768,13.087,12.729,12.977,503045,0
2016-08-15,13.047,13.256,13.047,13.107,1417309,0
2016-08-16,13.445,13.445,13.067,13.127,856048,0
2016-08-17,13.017,13.137,12.808,13.087,1127052,0
2016-08-18,13.097,13.176,12.938,13.047,1359677,0
2016-08-19,12.967,12.977,12.778,12.948,670495,0
2016-08-22,12.868,12.868,12.559,12.739,800983,0
2016-08-23,12.828,12.997,12.778,12.798,658834,0
2016-08-24,12.619,13.017,12.539,12.828,620725,0
2016-08-25,12.758,12.908,12.739,12.768,495181,0
2016-08-26,12.778,12.997,12.42,12.5,884706,0
2016-08-29,12.49,12.818,12.47,12.729,504690,0
2016-08-30,12.659,12.748,12.49,12.599,397407,0
2016-08-31,12.748,12.878,12.599,12.838,783112,0
2016-09-01,12.739,12.957,12.649,12.878,525925,0
2016-09-02,12.997,13.087,12.748,12.918,772153,0
2016-09-06,12.838,13.346,12.818,13.276,686530,0
2016-09-07,13.266,13.445,13.236,13.435,580312,0
2016-09-08,13.326,13.455,12.948,12.977,730846,0
2016-09-09,12.619,12.669,12.181,12.231,1262405,0
2016-09-12,11.972,12.246,11.893,12.221,979038,0
2016-09-13,12.032,12.032,11.604,11.753,1301350,0
2016-09-14,11.773,11.843,11.629,11.723,1527583,0
2016-09-15,11.753,12.181,11.644,12.131,874897,0
2016-09-16,12.042,12.121,11.962,12.052,874419,0
2016-09-19,12.191,12.231,11.833,11.932,665222,0
2016-09-20,12.012,12.121,11.883,11.893,580995,0
2016-09-21,12.002,12.112,11.743,12.022,2133304,0
2016-09-22,12.311,12.46,12.141,12.281,1705926,0
2016-09-23,12.191,12.301,12.062,12.072,572445,0
2016-09-26,12.002,12.126,11.942,12.072,998104,0
2016-09-27,12.112,12.171,11.942,12.141,1015317,0
2016-09-28,12.151,12.39,12.072,12.39,2257041,0
2016-09-29,12.35,12.549,12.112,12.161,1131436,0
2016-09-30,12.261,12.38,12.151,12.181,509259,0
2016-10-03,12.181,12.41,12.112,12.38,716172,0
2016-10-04,12.36,12.41,12.102,12.221,706968,0
2016-10-05,12.4,12.639,12.38,12.579,723608,0
2016-10-06,12.241,12.589,12.241,12.49,946901,0
2016-10-07,12.629,12.858,12.559,12.798,699036,0
2016-10-10,12.758,12.997,12.748,12.938,1303467,0
2016-10-11,12.888,13.057,12.848,13.047,1948579,0
2016-10-12,12.967,13.077,12.928,13.057,1017700,0
2016-10-13,12.938,13.132,12.868,13.037,2179023,0
2016-10-14,13.246,13.311,13.007,13.017,1220659,0
2016-10-17,13.455,13.455,13.067,13.166,2129113,0
2016-10-18,13.375,13.555,13.226,13.505,1745929,0
2016-10-19,13.525,13.614,13.455,13.535,1068818,0
2016-10-20,13.455,13.679,13.435,13.634,604474,0
2016-10-21,13.435,13.764,13.435,13.754,718246,0
2016-10-24,13.863,13.923,13.634,13.754,649294,0
2016-10-25,13.644,13.823,13.604,13.744,898245,0
2016-10-26,13.634,13.833,13.624,13.783,1054009,0
2016-10-27,13.923,13.933,13.644,13.714,2252426,0
2016-10-28,13.624,13.818,13.574,13.624,1419476,0
2016-10-31,13.813,13.823,13.649,13.783,949330,0
2016-11-01,14.221,14.241,13.365,13.415,1560037,0
2016-11-02,13.365,13.405,13.097,13.316,1267783,0
2016-11-03,13.485,13.724,13.256,13.276,1241830,0
2016-11-04,13.226,13.405,13.057,13.206,766122,0
2016-11-07,13.724,13.764,13.594,13.664,605460,0
2016-11-08,13.624,13.953,13.505,13.704,1028118,0
2016-11-09,13.097,13.694,13.097,13.405,1415200,0
2016-11-10,12.778,12.878,12.062,12.082,1521160,0
2016-11-11,11.684,11.773,11.42,11.733,784601,0
2016-11-14,11.495,11.803,11.445,11.783,1594561,0
2016-11-15,11.843,12.221,11.843,12.151,802808,0
2016-11-16,12.052,12.35,12.012,12.281,613169,0
2016-11-17,12.281,12.34,12.032,12.082,1180386,0
2016-11-18,12.161,12.281,12.082,12.131,642593,0
2016-11-21,12.345,12.589,12.311,12.36,824909,0
2016-11-22,12.539,12.539,12.206,12.251,670125,0
2016-11-23,12.072,12.251,12.052,12.211,928632,0
2016-11-25,11.952,12.151,11.952,12.032,270129,0
2016-11-28,11.942,12.171,11.844,12.092,606719,0
2016-11-29,11.972,12.112,11.927,11.982,899305,0
2016-11-30,12.281,12.301,12.062,12.102,1268979,0
2016-12-01,11.544,11.684,11.315,11.355,2008848,0
2016-12-02,11.196,11.485,11.186,11.415,1194912,0
2016-12-05,11.276,11.574,11.276,11.514,929098,0
2016-12-06,11.445,11.903,11.435,11.833,1625092,0
2016-12-07,11.903,12.102,11.813,12.092,1732777,0
2016-12-08,12.112,12.211,11.893,12.201,1184686,0
2016-12-09,11.972,12.186,11.833,11.932,665232,0
2016-12-12,11.813,12.002,11.753,11.833,1313957,0
2016-12-13,11.952,12.103,11.639,11.723,812102,0
2016-12-14,11.723,11.743,11.3,11.315,1252073,0
2016-12-15,11.236,11.44,11.116,11.405,856637,0
2016-12-16,11.435,11.564,11.266,11.335,1412768,0
2016-12-19,11.355,11.415,11.146,11.226,865863,0
2016-12-20,11.345,11.495,11.286,11.485,738580,0
2016-12-21,11.495,11.644,11.395,11.524,604388,0
2016-12-22,11.435,11.539,11.295,11.435,342477,0
2016-12-23,11.554,11.723,11.524,11.624,323398,0
2016-12-27,11.614,11.723,11.564,11.654,244774,0
2016-12-28,11.704,11.903,11.644,11.664,792385,0
2016-12-29,11.733,11.972,11.704,11.942,541574,0
2016-12-30,11.942,11.952,11.713,11.743,425123,0
2017-01-03,12.012,12.44,12.012,12.241,718480,0
2017-01-04,12.48,12.649,12.37,12.589,1221823,0
2017-01-05,12.709,12.967,12.639,12.898,1107890,0
2017-01-06,12.808,12.868,12.609,12.669,1276306,0
2017-01-09,12.818,12.838,12.699,12.709,606963,0
2017-01-10,12.878,12.948,12.669,12.888,775150,0
2017-01-11,12.808,12.967,12.649,12.948,866412,0
2017-01-12,13.107,13.206,13.007,13.057,592611,0
2017-01-13,12.977,13.062,12.871,12.977,367280,0
2017-01-17,13.067,13.266,12.987,13.127,609889,0
2017-01-18,13.176,13.341,13.127,13.266,1254488,0
2017-01-19,13.555,13.704,13.365,13.674,1671674,0
2017-01-20,14.062,14.062,13.465,13.724,1604127,0
2017-01-23,14.211,14.251,14.012,14.112,1839713,0
2017-01-24,14.142,14.241,14.052,14.211,2516102,0
2017-01-25,14.231,14.361,14.107,14.251,1058958,0
2017-01-26,14.132,14.261,14.092,14.162,1446296,0
2017-01-27,14.221,14.241,13.983,14.211,2117515,0
2017-01-30,14.371,14.4,13.992,14.122,1709738,0
2017-01-31,14.231,14.231,13.913,14.062,2011859,0
2017-02-01,13.943,14.062,13.684,14.052,1931235,0
2017-02-02,14.4,14.43,14.052,14.132,2343516,0
2017-02-03,14.888,14.928,14.709,14.818,3606188,0
2017-02-06,14.898,15.077,14.759,15.057,1822350,0
2017-02-07,14.828,15.122,14.809,14.968,1931386,0
2017-02-08,14.978,15.356,14.918,15.326,1964740,0
2017-02-09,15.356,15.47,15.072,15.227,3270571,0
2017-02-10,15.227,15.45,15.167,15.366,1777777,0
2017-02-13,15.595,15.595,15.137,15.236,1789507,0
2017-02-14,15.565,15.684,15.286,15.654,2011932,0
2017-02-15,15.615,16.142,15.575,16.072,2573247,0
2017-02-16,16.053,16.192,15.744,15.764,1415943,0
2017-02-17,15.804,15.863,15.635,15.784,1375040,0
2017-02-21,15.913,15.923,15.749,15.814,1935042,0
2017-02-22,15.893,15.983,15.764,15.923,1219632,0
2017-02-23,16.062,16.102,15.819,15.844,4414083,0
2017-02-24,15.495,15.883,15.485,15.635,1187935,0
2017-02-27,15.694,15.814,15.605,15.724,1048969,0
2017-02-28,15.694,15.724,15.396,15.435,1121062,0
2017-03-01,15.555,15.839,15.555,15.784,2365610,0
2017-03-02,15.525,15.585,15.316,15.426,1267363,0
2017-03-03,15.515,15.893,15.505,15.814,1914628,0
2017-03-06,15.814,15.819,15.615,15.635,1340029,0
2017-03-07,15.734,15.734,15.465,15.495,715295,0
2017-03-08,15.435,15.545,15.246,15.256,1082127,0
2017-03-09,15.376,15.386,15.117,15.207,776078,0
2017-03-10,15.276,15.435,15.241,15.366,1132623,0
2017-03-13,15.386,15.724,15.326,15.674,1073476,0
2017-03-14,15.585,15.664,15.47,15.585,1198435,0
2017-03-15,15.744,15.983,15.52,15.893,1092132,0
2017-03-16,16.102,16.376,16.033,16.311,1780067,0
2017-03-17,16.401,16.441,15.993,16.202,1453735,0
2017-03-20,16.331,16.699,16.281,16.62,1377994,0
2017-03-21,16.689,16.729,16.232,16.232,1467035,0
2017-03-22,15.893,16.331,15.853,16.142,959741,0
2017-03-23,16.023,16.451,16.023,16.232,1539459,0
2017-03-24,16.291,16.381,16.222,16.311,1817684,0
2017-03-27,16.102,16.207,15.938,16.112,597933,0
2017-03-28,16.082,16.172,15.883,15.943,789861,0
2017-03-29,15.983,16.162,15.883,16.132,829324,0
2017-03-30,16.092,16.222,15.933,15.963,883366,0
2017-03-31,15.863,15.983,15.754,15.903,1220461,0
2017-04-03,16.023,16.271,16.003,16.252,2522620,0
2017-04-04,16.152,16.52,16.132,16.461,1051132,0
2017-04-05,16.59,16.64,16.172,16.182,891708,0
2017-04-06,16.102,16.202,15.923,16.013,1022778,0
2017-04-07,16.102,16.202,15.794,15.853,609245,0
2017-04-10,15.903,16.003,15.799,15.993,1426004,0
2017-04-11,15.923,16.147,15.714,16.013,1914292,0
2017-04-12,15.953,16.132,15.853,16.122,823836,0
2017-04-13,16.122,16.242,16.082,16.172,719774,0
2017-04-17,16.321,16.351,16.202,16.311,1755115,0
2017-04-18,16.301,16.431,16.247,16.341,1091712,0
2017-04-19,16.461,16.47,16.252,16.271,1173199,0
2017-04-20,16.4,16.51,16.317,16.45,1061704,0
2017-04-21,16.46,16.53,16.38,16.39,508519,0
2017-04-24,16.6,16.72,16.45,16.45,957853,0
2017-04-25,16.37,16.56,16.32,16.56,1741891,0
2017-04-26,16.41,16.578,16.345,16.41,1131281,0
2017-04-27,16.49,16.55,16.14,16.23,1015561,0
2017-04-28,16.47,16.55,16.07,16.11,4185125,0
2017-05-01,16.25,16.36,16.06,16.17,1321384,0
2017-05-02,16.27,16.39,16.12,16.38,1658114,0
2017-05-03,16.37,16.4,15.91,16.08,1463766,0
2017-05-04,15.98,16,15.67,15.73,989982,0
2017-05-05,15.74,15.92,15.74,15.91,1580326,0
2017-05-08,15.84,15.9,15.595,15.78,749550,0
2017-05-09,15.79,16.05,15.77,16.02,638749,0
2017-05-10,16.17,16.35,16.17,16.28,749717,0
2017-05-11,16.25,16.25,16.09,16.17,1739228,0
2017-05-12,16.26,16.47,16.21,16.38,1005971,0
2017-05-15,16.43,16.63,16.41,16.54,835290,0
2017-05-16,16.64,16.7,16.5,16.52,859518,0
2017-05-17,16.43,16.48,16.08,16.1,959700,0
2017-05-18,13.64,15.24,13.6305,13.75,2315170,0
2017-05-19,14.34,14.63,14.27,14.45,1386732,0
2017-05-22,14.04,14.59,14,14.32,1748701,0
2017-05-23,14.49,14.6,14.37,14.53,4062579,0
2017-05-24,14.56,14.84,14.41,14.72,1209561,0
2017-05-25,14.94,15.02,14.8,14.99,1178518,0
2017-05-26,15.11,15.25,14.94,15.18,831848,0
2017-05-30,14.88,15.1,14.85,14.96,505032,0
2017-05-31,15.09,15.31,15.05,15.23,1266696,0
2017-06-01,15.21,15.245,14.88,14.9,966097,0
2017-06-02,15.13,15.16,14.93,15.06,475662,0
2017-06-05,14.99,15.16,14.93,14.97,759226,0
2017-06-06,14.99,15.01,14.835,14.87,468407,0
2017-06-07,14.86,14.88,14.56,14.73,955957,0
2017-06-08,14.65,14.65,14.44,14.51,615149,0
2017-06-09,14.56,14.6,14.035,14.1,1210494,0
2017-06-12,14.03,14.32,14.03,14.3,879481,0
2017-06-13,14.3,14.38,14.2,14.34,514867,0
2017-06-14,14.43,14.46,14.11,14.24,778040,0
2017-06-15,14.08,14.2,13.965,14.12,511042,0
2017-06-16,14.18,14.43,14.12,14.4,1062313,0
2017-06-19,14.27,14.64,14.235,14.61,1065253,0
2017-06-20,14.49,14.53,14.16,14.22,655487,0
2017-06-21,14.27,14.41,14.17,14.25,344800,0
2017-06-22,14.28,14.665,14.23,14.59,622441,0
2017-06-23,14.63,14.94,14.54,14.7,804830,0
2017-06-26,14.89,14.99,14.76,14.95,563457,0
2017-06-27,14.88,14.88,14.43,14.45,802176,0
2017-06-28,14.54,14.8,14.42,14.73,439282,0
2017-06-29,14.74,14.77,14.51,14.63,1095099,0
2017-06-30,14.66,14.85,14.51,14.8,547180,0
2017-07-03,14.84,15.18,14.825,15.01,432336,0
2017-07-05,15.02,15.28,14.78,15.25,749332,0
2017-07-06,15.23,15.26,14.84,14.89,1141318,0
2017-07-07,15.03,15.22,14.71,15.11,530865,0
2017-07-10,15.3,15.37,15.15,15.26,632960,0
2017-07-11,15.25,15.54,15.1,15.51,524548,0
2017-07-12,15.54,15.69,15.28,15.52,1991850,0
2017-07-13,15.65,15.65,15.5,15.55,443697,0
2017-07-14,15.67,15.77,15.64,15.7,416140,0
2017-07-17,15.75,15.79,15.45,15.6,807305,0
2017-07-18,15.65,16.04,15.58,16.01,444068,0
2017-07-19,16.01,16.07,15.81,15.97,338998,0
2017-07-20,16.07,16.07,15.85,15.9,296919,0
2017-07-21,15.98,16.18,15.87,16.18,486054,0
2017-07-24,16.25,16.67,16.17,16.61,1109599,0
2017-07-25,16.57,16.64,16.3,16.38,1095122,0
2017-07-26,16.75,16.935,16.4,16.88,1723677,0
2017-07-27,17.01,17.28,17.01,17.05,827972,0
2017-07-28,16.98,17.15,16.72,17.08,1382481,0
2017-07-31,17.18,17.18,16.76,16.87,1076101,0
2017-08-01,16.97,17.26,16.97,17.19,1482168,0
2017-08-02,17.18,17.535,17.14,17.51,1556770,0
2017-08-03,17.43,17.66,17.27,17.43,2044542,0
2017-08-04,17.44,17.57,17.315,17.42,1212202,0
2017-08-07,17.45,17.61,17.41,17.55,1365364,0
2017-08-08,17.52,17.63,17.4,17.44,727491,0
2017-08-09,17.36,17.71,17.33,17.59,1016203,0
2017-08-10,17.48,17.6,17.39,17.41,742572,0
2017-08-11,17.38,17.67,17.37,17.57,1005112,0
2017-08-14,17.51,17.985,17.44,17.78,763977,0
2017-08-15,17.76,17.91,17.71,17.88,557350,0
2017-08-16,17.93,18.09,17.87,18.04,1038750,0
2017-08-17,17.83,18.035,17.72,17.74,712014,0
2017-08-18,17.76,17.925,17.7201,17.82,1103753,0
2017-08-21,17.86,18.035,17.84,17.9,675444,0
2017-08-22,18.05,18.38,17.94,18.16,902820,0
2017-08-23,18.16,18.39,18.04,18.28,799675,0
2017-08-24,18.3,18.44,18.18,18.33,1190063,0
2017-08-25,18.36,18.37,18.03,18.04,652576,0
2017-08-28,18.12,18.17,17.91,18,872411,0
2017-08-29,17.93,18.12,17.8602,18.02,753077,0
2017-08-30,18.07,18.07,17.89,18.01,828377,0
2017-08-31,18.11,18.13,17.77,17.81,827254,0
2017-09-01,18.05,18.05,17.77,17.86,873358,0
2017-09-05,18.12,18.15,17.78,18.05,1155453,0
2017-09-06,18.16,18.24,17.955,18.09,631144,0
2017-09-07,18.14,18.33,18.13,18.25,854114,0
2017-09-08,18.37,18.4,17.76,17.8,1457334,0
2017-09-11,18.04,18.37,18.01,18.17,1103138,0
2017-09-12,18.11,18.31,17.95,17.99,1032980,0
2017-09-13,18.02,18.19,17.83,18.06,795332,0
2017-09-14,17.89,18.08,17.78,17.96,1056201,0
2017-09-15,18.04,18.25,17.96,18.17,874710,0
2017-09-18,18.5,18.66,18.37,18.51,1041289,0
2017-09-19,18.75,19.01,18.69,18.82,1713981,0
2017-09-20,19.13,19.195,18.98,19.07,1224792,0
2017-09-21,19.04,19.1,18.91,18.96,804042,0
2017-09-22,19.05,19.205,18.83,18.89,615944,0
2017-09-25,18.83,18.85,18.501,18.59,419843,0
2017-09-26,18.61,18.94,18.5,18.75,1059347,0
2017-09-27,18.7,18.76,18.43,18.45,855021,0
2017-09-28,18.38,18.64,18.33,18.38,1183939,0
2017-09-29,18.52,18.53,18.215,18.28,815646,0
2017-10-02,18.24,18.39,18.17,18.3,2558602,0
2017-10-03,18.36,18.86,18.34,18.85,1003589,0
2017-10-04,18.78,18.89,18.52,18.61,1176893,0
2017-10-05,19.01,19.0344,18.63,18.67,900541,0
2017-10-06,18.49,18.68,18.425,18.48,685724,0
2017-10-09,18.43,18.49,18.22,18.33,383026,0
2017-10-10,18.68,18.76,18.36,18.51,1557936,0
2017-10-11,18.9,18.94,18.6,18.73,839812,0
2017-10-12,18.63,18.83,18.6,18.79,841415,0
2017-10-13,19.02,19.04,18.69,18.88,713470,0
2017-10-16,19.42,19.42,18.81,18.99,1385831,0
2017-10-17,19.04,19.08,18.83,19.08,697307,0
2017-10-18,19.11,19.285,18.8,19.22,750509,0
2017-10-19,19,19.21,18.9,18.98,816394,0
2017-10-20,19.11,19.285,19,19.14,396455,0
2017-10-23,18.91,18.93,18.49,18.49,525228,0
2017-10-24,18.45,18.72,18.445,18.69,914098,0
2017-10-25,18.95,18.98,18.54,18.82,772088,0
2017-10-26,18.81,18.86,18.62,18.66,424080,0
2017-10-27,18.91,19.05,18.73,19.01,666205,0
2017-10-30,18.7001,18.885,17.98,18.08,814515,0
2017-10-31,18.13,18.52,18.12,18.44,781929,0
2017-11-01,18.62,18.72,18.29,18.36,459825,0
2017-11-02,18.3,18.44,18.04,18.38,801727,0
2017-11-03,18.37,18.43,17.73,17.93,752075,0
2017-11-06,17.97,18.08,17.78,17.98,1003173,0
2017-11-07,17.99,18.02,17.44,17.52,1028158,0
2017-11-08,18.2,18.61,17.99,18.3,1166267,0
2017-11-09,18.07,18.13,17.75,17.97,745893,0
2017-11-10,17.8,17.855,17.465,17.52,655615,0
