Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.939,27.356,26.872,27.356,296501,0
2005-02-28,27.183,27.652,27.183,27.414,657753,0
2005-03-01,27.414,28.089,27.414,28.064,570297,0
2005-03-02,28.064,28.064,27.778,27.885,517636,0
2005-03-03,27.624,27.757,27.405,27.698,255122,0
2005-03-04,27.869,28.284,27.869,28.284,325924,0
2005-03-07,27.951,28.426,27.911,28.203,448851,0
2005-03-08,28.016,28.024,27.682,27.713,449657,0
2005-03-09,27.713,27.713,26.47,26.543,705718,0
2005-03-10,26.581,26.76,26.415,26.67,567210,0
2005-03-11,26.67,26.774,26.244,26.244,285487,0
2005-03-14,26.312,26.543,26.201,26.463,589645,0
2005-03-15,26.982,27.221,26.35,26.484,452613,0
2005-03-16,26.678,26.706,26.155,26.155,395513,0
2005-03-17,26.289,26.463,26.162,26.26,579838,0
2005-03-18,26.26,26.26,25.918,26.037,489424,0
2005-03-21,26.037,26.037,25.607,25.883,261977,0
2005-03-22,25.925,26.216,25.175,25.307,505543,0
2005-03-23,25.129,25.367,24.616,25.093,460133,0
2005-03-24,25.113,25.487,25.105,25.152,397934,0
2005-03-28,25.121,25.359,24.929,24.929,323238,0
2005-03-29,24.882,25.278,24.876,25.105,388933,0
2005-03-30,25.105,25.793,25.105,25.762,521801,0
2005-03-31,25.837,25.964,25.471,25.688,591394,0
2005-04-01,26.423,26.423,25.404,25.568,387990,0
2005-04-04,25.56,25.56,25.113,25.479,327668,0
2005-04-05,25.404,25.53,25.271,25.412,362064,0
2005-04-06,25.53,25.933,25.487,25.592,542087,0
2005-04-07,25.568,25.844,25.53,25.793,349033,0
2005-04-08,25.785,25.785,25.338,25.375,374016,0
2005-04-11,25.412,25.502,25.314,25.495,158260,0
2005-04-12,25.538,25.866,25.367,25.739,412979,0
2005-04-13,25.552,25.895,25.552,25.666,297708,0
2005-04-14,25.71,25.71,25.338,25.375,285215,0
2005-04-15,25.412,25.62,25.307,25.412,293546,0
2005-04-18,25.479,25.525,25.226,25.404,354535,0
2005-04-19,25.329,25.626,25.307,25.626,229191,0
2005-04-20,25.552,25.626,25.367,25.367,384765,0
2005-04-21,25.517,25.634,25.352,25.412,331834,0
2005-04-22,25.457,25.844,25.294,25.844,596227,0
2005-04-25,25.851,26.298,25.851,26.298,520185,0
2005-04-26,26.224,26.415,26.095,26.276,553910,0
2005-04-27,26.333,26.692,26.015,26.663,556731,0
2005-04-28,26.625,26.731,26.423,26.617,311951,0
2005-04-29,26.663,26.804,26.358,26.804,431251,0
2005-05-02,26.804,26.834,26.44,26.811,333852,0
2005-05-03,26.699,26.796,26.402,26.402,376838,0
2005-05-04,26.408,26.754,26.326,26.722,249745,0
2005-05-05,26.855,27.175,26.722,27.094,354004,0
2005-05-06,27.103,27.103,26.692,26.804,305503,0
2005-05-09,26.879,27.372,26.811,27.356,329951,0
2005-05-10,27.43,27.495,27.058,27.461,439585,0
2005-05-11,27.535,27.757,27.168,27.757,349033,0
2005-05-12,27.652,27.771,27.378,27.461,272316,0
2005-05-13,27.461,27.624,27.086,27.117,237791,0
2005-05-16,27.117,27.637,27.117,27.541,304696,0
2005-05-17,27.555,27.787,27.372,27.742,271243,0
2005-05-18,27.877,28.047,27.707,28.047,578092,0
2005-05-19,28.064,28.79,28.064,28.79,488617,0
2005-05-20,28.79,29.225,28.531,29.193,477872,0
2005-05-23,29.38,29.49,29.216,29.267,454357,0
2005-05-24,29.267,29.29,28.807,28.961,626052,0
2005-05-25,28.816,28.919,28.071,28.071,714321,0
2005-05-26,28.256,28.404,28.071,28.078,445491,0
2005-05-27,28.21,28.263,27.982,28.047,535907,0
2005-05-31,27.966,28.426,27.966,28.292,476929,0
2005-06-01,28.284,28.45,28.21,28.388,1640230,0
2005-06-02,28.179,28.227,27.966,28.196,625783,0
2005-06-03,28.196,28.47,27.99,27.994,621481,0
2005-06-06,28.04,28.136,27.877,28.047,464567,0
2005-06-07,28.084,28.494,27.904,28.174,458927,0
2005-06-08,28.187,28.567,28.187,28.314,249745,0
2005-06-09,28.166,28.219,27.975,28.097,369718,0
2005-06-10,28.248,28.276,28.097,28.21,228256,0
2005-06-13,28.174,28.331,27.943,28.322,820451,0
2005-06-14,28.263,28.978,28.248,28.97,444284,0
2005-06-15,29.252,29.252,28.807,28.97,423592,0
2005-06-16,29.104,29.104,28.807,29.074,295024,0
2005-06-17,29.216,29.342,29.045,29.193,479214,0
2005-06-20,29.104,29.342,29.028,29.207,246793,0
2005-06-21,29.29,29.349,28.986,29.096,301336,0
2005-06-22,29.246,29.401,29.028,29.045,220461,0
2005-06-23,29.104,29.252,29.028,29.118,281188,0
2005-06-24,29.193,29.305,28.701,28.767,822600,0
2005-06-27,28.775,28.94,28.718,28.829,329821,0
2005-06-28,28.919,29.036,28.748,29.028,494261,0
2005-06-29,29.104,29.216,28.978,29.082,405991,0
2005-06-30,29.09,29.275,28.94,29.193,418219,0
2005-07-01,29.327,29.401,29.09,29.336,241550,0
2005-07-05,29.342,29.55,29.216,29.305,541414,0
2005-07-06,29.305,29.52,29.23,29.252,325119,0
2005-07-07,29.259,29.408,28.955,29.365,261704,0
2005-07-08,29.512,29.853,29.29,29.633,284277,0
2005-07-11,29.757,30.057,29.7,29.827,384230,0
2005-07-12,29.887,29.936,29.723,29.772,315849,0
2005-07-13,29.772,29.772,29.365,29.439,194671,0
2005-07-14,29.633,29.676,28.642,28.816,303487,0
2005-07-15,28.816,29.178,28.605,29.156,209982,0
2005-07-18,29.178,29.216,28.799,29.007,249611,0
2005-07-19,29.068,29.252,28.97,29.141,211327,0
2005-07-20,29.141,29.305,28.919,29.141,244243,0
2005-07-21,29.141,29.216,28.486,28.879,409218,0
2005-07-22,28.94,29.068,28.807,28.961,295291,0
2005-07-25,28.978,29.163,28.79,28.879,227045,0
2005-07-26,28.844,29.007,28.649,28.664,599182,0
2005-07-27,28.775,29.06,28.508,28.955,306040,0
2005-07-28,29.312,29.662,29.201,29.312,561700,0
2005-07-29,29.587,29.757,29.178,29.239,854847,0
2005-08-01,29.365,29.744,29.275,29.692,696583,0
2005-08-02,29.708,30.153,29.662,30.147,504332,0
2005-08-03,30.147,30.31,29.853,30.147,302009,0
2005-08-04,30.147,30.147,29.662,29.757,522204,0
2005-08-05,29.662,29.668,28.718,28.767,648487,0
2005-08-08,28.701,28.701,27.481,27.666,612215,0
2005-08-09,27.673,28.374,27.584,27.83,1202665,0
2005-08-10,27.904,28.276,27.707,27.787,485927,0
2005-08-11,27.726,28.187,27.726,28.179,374557,0
2005-08-12,28.13,28.598,27.541,28.531,323106,0
2005-08-15,28.396,28.947,28.263,28.79,269362,0
2005-08-16,28.693,29.007,28.621,28.693,304427,0
2005-08-17,28.693,28.693,28.196,28.263,413247,0
2005-08-18,28.187,28.276,27.919,28.064,332773,0
2005-08-19,27.999,28.159,27.764,27.869,314100,0
2005-08-22,27.911,28.242,27.911,28.04,498019,0
2005-08-23,28.097,28.242,27.958,28.13,393366,0
2005-08-24,28.13,28.605,28.084,28.442,656012,0
2005-08-25,28.47,28.727,28.219,28.718,458790,0
2005-08-26,28.718,28.879,28.381,28.434,693090,0
2005-08-29,28.284,28.47,28.174,28.388,378858,0
2005-08-30,28.404,28.413,28.078,28.308,424132,0
2005-08-31,28.064,28.701,28.064,28.693,487809,0
2005-09-01,28.807,29.559,28.671,28.879,417009,0
2005-09-02,28.888,29.134,28.687,28.807,275946,0
2005-09-06,28.844,29.723,28.74,29.692,515350,0
2005-09-07,29.723,29.723,29.32,29.431,281188,0
2005-09-08,29.327,29.595,29.239,29.447,281453,0
2005-09-09,29.49,29.692,29.401,29.662,461477,0
2005-09-12,29.731,29.757,29.604,29.716,356016,0
2005-09-13,29.662,29.738,29.401,29.417,538189,0
2005-09-14,29.529,29.574,29.207,29.305,226641,0
2005-09-15,29.417,29.512,29.246,29.455,316656,0
2005-09-16,29.49,29.49,29.163,29.239,579838,0
2005-09-19,29.246,29.32,28.85,28.856,191713,0
2005-09-20,28.919,29.141,28.494,28.56,363541,0
2005-09-21,28.56,28.56,27.733,27.802,583194,0
2005-09-22,27.562,27.787,26.796,27.75,684762,0
2005-09-23,27.726,27.862,27.236,27.733,574597,0
2005-09-26,27.919,28.114,27.911,27.966,474242,0
2005-09-27,28.008,28.071,27.562,27.75,386916,0
2005-09-28,27.83,27.904,27.25,27.414,347821,0
2005-09-29,27.414,27.935,27.229,27.927,419965,0
2005-09-30,27.943,28.269,27.885,28.174,483509,0
2005-10-03,28.284,28.553,27.982,28.136,530400,0
2005-10-04,28.166,28.284,27.63,27.637,397531,0
2005-10-05,27.584,27.584,27.014,27.049,389333,0
2005-10-06,27.049,27.214,26.648,27.049,468597,0
2005-10-07,27.049,27.153,26.536,26.594,374423,0
2005-10-10,26.463,26.594,26.312,26.408,288709,0
2005-10-11,26.408,26.594,26.128,26.178,377778,0
2005-10-12,26.178,26.232,25.166,25.576,541011,0
2005-10-13,25.39,25.895,25.314,25.568,307517,0
2005-10-14,25.717,26.284,25.673,26.253,291935,0
2005-10-17,26.216,26.312,25.925,26.224,217102,0
2005-10-18,26.224,26.284,25.866,25.986,508634,0
2005-10-19,25.986,26.463,25.844,26.423,685835,0
2005-10-20,26.402,26.415,25.552,25.902,540474,0
2005-10-21,26.045,26.387,25.866,26.081,684224,0
2005-10-24,26.128,26.566,26.103,26.239,562509,0
2005-10-25,26.192,26.224,25.883,26.015,535234,0
2005-10-26,25.902,25.902,25.568,25.806,538996,0
2005-10-27,25.755,25.811,25.264,25.301,570297,0
2005-10-28,25.51,26.006,25.487,25.999,577688,0
2005-10-31,26.053,26.574,26.053,26.47,479614,0
2005-11-01,26.402,26.402,25.874,25.964,759861,0
2005-11-02,26.037,26.367,25.739,26.35,459059,0
2005-11-03,26.61,26.754,26.135,26.162,378185,0
2005-11-04,26.162,26.253,25.902,26.192,595422,0
2005-11-07,26.35,26.456,26.095,26.239,333448,0
2005-11-08,26.162,26.201,25.837,26.088,397397,0
2005-11-09,26.095,26.484,26.032,26.192,580373,0
2005-11-10,26.268,27.147,26.26,27.078,645804,0
2005-11-11,27.078,27.175,26.834,27.103,306984,0
2005-11-14,27.236,27.308,26.961,27.296,395513,0
2005-11-15,27.356,27.472,27.168,27.229,391080,0
2005-11-16,27.302,27.302,26.886,27.027,198967,0
2005-11-17,27.027,27.452,26.952,27.363,364480,0
2005-11-18,27.466,27.69,27.302,27.69,336671,0
2005-11-21,27.69,27.69,27.405,27.63,313026,0
2005-11-22,27.541,28.292,27.481,28.284,510514,0
2005-11-23,28.21,28.546,28.089,28.486,408681,0
2005-11-25,28.413,28.434,28.292,28.366,117420,0
2005-11-28,28.419,28.538,28.089,28.089,542219,0
2005-11-29,28.153,28.284,28.04,28.269,312220,0
2005-11-30,28.284,28.354,28.032,28.114,443210,0
2005-12-01,27.795,28.219,27.795,28.089,463495,0
2005-12-02,27.99,28.114,27.795,28.024,256736,0
2005-12-05,27.951,27.951,27.707,27.845,269096,0
2005-12-06,27.885,28.114,27.885,28.114,700078,0
2005-12-07,28.114,28.203,27.637,27.644,280246,0
2005-12-08,27.795,28.292,27.795,28.284,523008,0
2005-12-09,28.284,28.664,28.242,28.366,434742,0
2005-12-12,28.553,28.553,28.159,28.3,253108,0
2005-12-13,28.3,28.419,28.121,28.381,307382,0
2005-12-14,28.381,29.014,28.322,28.856,557401,0
2005-12-15,29.028,29.512,28.807,28.888,559014,0
2005-12-16,28.932,29.29,28.872,29.014,591660,0
2005-12-19,29.068,29.118,28.538,28.575,322567,0
2005-12-20,28.649,28.727,28.337,28.502,266003,0
2005-12-21,28.508,28.748,28.426,28.583,422786,0
2005-12-22,28.628,28.837,28.21,28.783,720899,0
2005-12-23,28.932,29.096,28.879,28.978,178547,0
2005-12-27,28.978,29.201,28.664,28.687,274741,0
2005-12-28,28.693,28.823,28.567,28.727,236182,0
2005-12-29,28.701,28.865,28.404,28.442,242764,0
2005-12-30,28.366,28.434,28.136,28.144,414325,0
2006-01-03,27.927,28.829,27.673,28.775,508232,0
2006-01-04,28.775,29.028,28.656,29.022,326997,0
2006-01-05,28.978,29.327,28.978,29.296,461345,0
2006-01-06,29.358,29.373,29.068,29.305,328877,0
2006-01-09,29.252,29.587,29.225,29.52,491304,0
2006-01-10,29.401,30.138,29.373,30.123,1009340,0
2006-01-11,30.123,30.295,29.96,30.287,488216,0
2006-01-12,30.318,30.445,29.936,30.034,423592,0
2006-01-13,29.985,30.057,29.476,29.565,209580,0
2006-01-17,29.455,29.55,29.178,29.52,218581,0
2006-01-18,29.52,29.7,29.096,29.216,365825,0
2006-01-19,29.365,29.96,29.23,29.951,230538,0
2006-01-20,29.923,30.026,29.336,29.342,304427,0
2006-01-23,29.267,29.684,29.246,29.61,159334,0
2006-01-24,29.61,29.895,29.559,29.723,276483,0
2006-01-25,29.909,30.087,29.529,29.559,294218,0
2006-01-26,29.559,29.625,29.342,29.587,461614,0
2006-01-27,29.757,30.066,29.7,29.96,510514,0
2006-01-30,29.936,29.951,29.625,29.789,343256,0
2006-01-31,29.676,30.279,29.648,30.168,424939,0
2006-02-01,30.147,30.436,30.034,30.177,471286,0
2006-02-02,30.101,30.348,29.684,29.772,326997,0
2006-02-03,29.625,29.625,29.09,29.386,321354,0
2006-02-06,29.439,29.789,29.365,29.789,340163,0
2006-02-07,29.789,29.895,29.536,29.565,274068,0
2006-02-08,29.498,29.617,29.156,29.484,268020,0
2006-02-09,29.447,29.772,29.417,29.55,205549,0
2006-02-10,29.587,29.738,29.284,29.476,241550,0
2006-02-13,29.439,29.625,29.424,29.536,288709,0
2006-02-14,29.476,29.847,29.09,29.789,333044,0
2006-02-15,29.744,29.901,29.625,29.847,648221,0
2006-02-16,29.923,30.018,29.812,30.012,302147,0
2006-02-17,30.012,30.073,29.723,29.96,596494,0
2006-02-21,29.812,30.295,29.789,30.295,312488,0
2006-02-22,30.266,30.891,30.138,30.891,325119,0
2006-02-23,30.817,30.817,30.479,30.652,428698,0
2006-02-24,30.519,30.519,29.38,29.827,796404,0
2006-02-27,29.812,29.834,29.327,29.662,758250,0
2006-02-28,29.587,29.757,29.305,29.312,629683,0
2006-03-01,29.028,29.821,28.97,29.821,1182512,0
2006-03-02,29.764,29.923,29.7,29.806,1294559,0
2006-03-03,29.7,29.772,29.565,29.633,819781,0
2006-03-06,29.284,29.968,29.259,29.764,672538,0
2006-03-07,29.738,29.772,29.431,29.439,410694,0
2006-03-08,29.296,29.447,29.001,29.447,455571,0
2006-03-09,29.401,29.895,29.216,29.772,640826,0
2006-03-10,29.789,30.168,29.648,30.168,716066,0
2006-03-13,30.147,30.376,30.08,30.251,428027,0
2006-03-14,30.272,30.31,29.968,30.257,239400,0
2006-03-15,30.333,30.915,30.333,30.817,485124,0
2006-03-16,30.942,31.224,30.817,31.07,460672,0
2006-03-17,31.024,31.182,30.899,31.085,632366,0
2006-03-20,31.085,31.085,30.355,30.376,380872,0
2006-03-21,30.382,30.479,29.716,30.066,463896,0
2006-03-22,29.977,30.363,29.93,30.184,329552,0
2006-03-23,30.184,30.34,30.034,30.302,276080,0
2006-03-24,30.318,30.496,30.19,30.355,390951,0
2006-03-27,30.382,30.436,29.909,29.968,249611,0
2006-03-28,29.985,30.479,29.901,30.479,388392,0
2006-03-29,30.519,31.054,30.519,30.817,492782,0
2006-03-30,30.817,30.817,30.318,30.466,432730,0
2006-03-31,30.368,30.459,29.878,30.333,806748,0
2006-04-03,30.368,30.689,30.184,30.19,723855,0
2006-04-04,30.147,30.168,29.781,29.943,438237,0
2006-04-05,30.057,30.123,29.87,29.968,253642,0
2006-04-06,29.847,30.04,29.812,29.99,314503,0
2006-04-07,29.99,30.066,29.529,29.58,313026,0
2006-04-10,29.476,29.55,29.178,29.178,375633,0
2006-04-11,29.141,29.327,29.028,29.036,318534,0
2006-04-12,29.022,29.365,29.001,29.126,551756,0
2006-04-13,29.104,29.104,28.664,28.687,329418,0
2006-04-17,28.656,28.829,28.621,28.799,323106,0
2006-04-18,28.856,29.7,28.79,29.512,398200,0
2006-04-19,29.401,29.901,29.296,29.75,445762,0
2006-04-20,29.7,29.821,29.216,29.781,221939,0
2006-04-21,29.887,30.005,29.61,29.812,226909,0
2006-04-24,29.723,29.723,29.342,29.49,177738,0
2006-04-25,29.476,29.512,29.126,29.284,332642,0
2006-04-26,29.305,29.373,29.068,29.15,379123,0
2006-04-27,29.028,29.574,28.823,29.417,546516,0
2006-04-28,29.275,29.604,29.239,29.336,381137,0
2006-05-01,28.687,29.617,28.687,28.79,377649,0
2006-05-02,28.816,28.955,28.47,28.734,342716,0
2006-05-03,28.76,29.028,28.292,28.374,1092906,0
2006-05-04,28.374,29.373,28.366,29.23,466583,0
2006-05-05,29.386,29.772,29.386,29.738,286559,0
2006-05-08,29.655,30.087,29.61,29.997,306174,0
2006-05-09,29.96,30.631,29.909,30.138,503531,0
2006-05-10,30.073,30.348,30.005,30.026,263455,0
2006-05-11,30.034,30.177,28.986,29.207,396589,0
2006-05-12,29.141,29.141,28.396,28.605,368781,0
2006-05-15,28.531,29.014,28.233,28.872,948615,0
2006-05-16,28.816,29.045,28.753,28.837,301741,0
2006-05-17,28.567,28.783,28.263,28.284,351718,0
2006-05-18,28.381,28.687,28.024,28.04,297708,0
2006-05-19,28.136,28.844,27.771,28.322,711632,0
2006-05-22,28.248,28.47,28.13,28.413,631425,0
2006-05-23,28.598,28.807,28.256,28.314,505141,0
2006-05-24,28.256,28.523,27.862,28.3,702629,0
2006-05-25,28.442,28.879,28.396,28.701,457985,0
2006-05-26,28.74,28.955,28.718,28.879,202329,0
2006-05-30,28.693,28.74,28.263,28.263,736083,0
2006-05-31,28.36,28.516,27.869,28.179,1059317,0
2006-06-01,28.284,28.767,28.256,28.767,583464,0
2006-06-02,29.401,29.58,29.051,29.476,671730,0
2006-06-05,29.476,29.96,29.386,29.417,359509,0
2006-06-06,29.06,29.15,28.354,28.575,543699,0
2006-06-07,28.523,29.007,28.3,28.687,388392,0
2006-06-08,28.613,28.734,28.089,28.508,541146,0
2006-06-09,28.567,28.753,28.404,28.642,492108,0
2006-06-12,28.734,28.734,28.179,28.3,435147,0
2006-06-13,28.21,28.434,27.897,28.056,665548,0
2006-06-14,28.13,28.203,27.795,27.927,445087,0
2006-06-15,27.982,28.322,27.958,28.314,271513,0
2006-06-16,28.426,28.434,27.919,28.064,389202,0
2006-06-19,28.064,28.153,27.575,27.617,380872,0
2006-06-20,27.488,27.897,27.372,27.778,512129,0
2006-06-21,27.795,28.121,27.757,28.097,337746,0
2006-06-22,27.99,28.032,27.733,27.83,392019,0
2006-06-23,27.72,27.862,27.61,27.63,372001,0
2006-06-26,27.593,27.958,27.584,27.726,425741,0
2006-06-27,27.72,27.927,27.652,27.787,415262,0
2006-06-28,27.839,28.242,27.733,28.024,273393,0
2006-06-29,28.056,28.331,28.016,28.136,850814,0
2006-06-30,28.064,28.591,27.994,28.494,508364,0
2006-07-03,28.516,28.844,28.36,28.823,219256,0
2006-07-05,28.767,29.104,28.322,28.986,567744,0
2006-07-06,28.919,29.028,28.76,28.994,388933,0
2006-07-07,28.919,29.09,28.575,28.71,384903,0
2006-07-10,28.71,29.29,28.687,29.284,269362,0
2006-07-11,29.172,29.336,29.014,29.259,207295,0
2006-07-12,29.156,29.38,29.068,29.349,369181,0
2006-07-13,29.252,29.386,28.807,28.844,276615,0
2006-07-14,28.74,28.829,28.45,28.567,286023,0
2006-07-17,28.404,28.598,28.269,28.426,243840,0
2006-07-18,28.442,28.753,28.256,28.753,221540,0
2006-07-19,28.856,29.455,28.767,29.267,341371,0
2006-07-20,29.358,29.38,29.014,29.112,300534,0
2006-07-21,29.104,29.15,28.823,28.829,531876,0
2006-07-24,28.94,29.312,28.816,29.312,197356,0
2006-07-25,29.447,29.587,29.259,29.498,219120,0
2006-07-26,29.439,29.587,29.267,29.58,220732,0
2006-07-27,29.512,29.574,29.022,29.225,363271,0
2006-07-28,29.327,29.834,29.112,29.781,3892807,0
2006-07-31,29.812,29.84,29.565,29.744,578496,0
2006-08-01,29.574,29.878,29.267,29.75,1266882,0
2006-08-02,29.75,29.75,29.401,29.417,500171,0
2006-08-03,29.38,29.662,29.312,29.662,411095,0
2006-08-04,29.812,29.977,29.764,29.936,463224,0
2006-08-07,29.968,30.04,29.764,29.99,374690,0
2006-08-08,29.99,30.095,29.408,29.505,471151,0
2006-08-09,29.692,29.757,29.424,29.498,509976,0
2006-08-10,29.49,29.798,29.327,29.716,229998,0
2006-08-11,29.604,29.662,29.32,29.625,594749,0
2006-08-14,29.716,30.222,29.676,29.909,531205,0
2006-08-15,30.279,30.459,30.095,30.436,545846,0
2006-08-16,30.519,30.599,30.318,30.333,754488,0
2006-08-17,30.295,30.445,30.161,30.243,263853,0
2006-08-18,30.243,30.382,30.147,30.382,220865,0
2006-08-21,30.382,30.578,30.279,30.51,226641,0
2006-08-22,30.542,31.121,30.519,31.107,613825,0
2006-08-23,31.126,31.191,30.882,30.926,1102710,0
2006-08-24,31.037,31.107,30.831,31.017,608590,0
2006-08-25,30.891,31.031,30.794,30.801,500708,0
2006-08-28,30.831,31.07,30.764,30.971,561566,0
2006-08-29,31.031,31.121,30.727,31.011,479614,0
2006-08-30,31.054,31.501,30.964,31.478,478675,0
2006-08-31,31.469,31.649,31.427,31.575,339625,0
2006-09-01,31.635,31.635,31.413,31.531,463495,0
2006-09-05,31.396,31.798,31.396,31.763,1036612,0
2006-09-06,31.419,31.537,31.182,31.224,790089,0
2006-09-07,31.15,31.182,30.713,30.778,809300,0
2006-09-08,30.801,31.024,30.519,30.948,566537,0
2006-09-11,30.926,31.093,30.652,31.037,721170,0
2006-09-12,30.926,31.351,30.891,31.299,858469,0
2006-09-13,31.196,31.626,31.174,31.568,571242,0
2006-09-14,31.568,31.657,31.485,31.605,2099293,0
2006-09-15,31.79,32.008,31.673,31.941,747231,0
2006-09-18,31.941,32.082,31.746,31.865,1200785,0
2006-09-19,31.813,32.109,31.746,32.109,753680,0
2006-09-20,32.125,32.214,31.716,31.769,998191,0
2006-09-21,31.769,31.843,31.612,31.783,771689,0
2006-09-22,31.695,31.948,31.523,31.896,676430,0
2006-09-25,31.835,32.082,31.599,31.97,380872,0
2006-09-26,31.978,32.118,31.852,32.051,461880,0
2006-09-27,31.999,32.298,31.953,32.199,1410366,0
2006-09-28,32.199,32.318,31.948,32.164,636663,0
2006-09-29,32.173,32.214,31.879,32.021,619607,0
2006-10-02,32.021,32.118,31.649,31.798,807416,0
2006-10-03,31.798,32.156,31.746,31.961,314903,0
2006-10-04,31.903,32.334,31.903,32.236,601200,0
2006-10-05,32.194,32.551,32.18,32.551,434210,0
2006-10-06,32.402,32.491,32.068,32.199,520860,0
2006-10-09,32.222,32.506,31.961,32.46,728022,0
2006-10-10,32.431,32.609,32.103,32.467,808631,0
2006-10-11,32.467,32.691,32.304,32.416,673612,0
2006-10-12,32.564,32.647,32.423,32.632,352255,0
2006-10-13,32.535,32.998,32.535,32.909,392019,0
2006-10-16,32.909,33.034,32.855,33.027,324044,0
2006-10-17,33.027,33.585,33.027,33.519,1830062,0
2006-10-18,33.616,33.756,33.532,33.659,656012,0
2006-10-19,33.562,33.878,33.519,33.659,884539,0
2006-10-20,33.651,33.726,33.377,33.51,193995,0
2006-10-23,33.39,33.788,33.347,33.764,330356,0
2006-10-24,33.643,33.756,33.503,33.756,438509,0
2006-10-25,33.829,34.041,33.607,33.853,1468401,0
2006-10-26,33.979,34.574,33.979,34.552,862768,0
2006-10-27,34.552,34.903,34.451,34.643,1137242,0
2006-10-30,34.532,34.776,34.375,34.761,799493,0
2006-10-31,34.761,34.85,34.484,34.612,1827239,0
2006-11-01,34.559,34.612,33.967,34.024,591394,0
2006-11-02,33.904,33.942,33.266,33.599,947679,0
2006-11-03,33.706,33.904,33.307,33.667,924834,0
2006-11-06,33.756,33.885,33.577,33.829,751799,0
2006-11-07,33.749,33.837,33.487,33.487,345805,0
2006-11-08,33.503,33.637,33.13,33.569,625377,0
2006-11-09,33.674,33.674,33.116,33.294,2298260,0
2006-11-10,33.363,33.519,33.198,33.519,460403,0
2006-11-13,33.532,33.643,33.315,33.607,363409,0
2006-11-14,33.683,33.764,33.198,33.383,1911877,0
2006-11-15,33.421,33.532,33.281,33.452,1592804,0
2006-11-16,33.562,33.731,33.532,33.731,760128,0
2006-11-17,33.607,33.689,33.466,33.629,343657,0
2006-11-20,33.942,34.761,33.933,34.574,1410500,0
2006-11-21,34.685,35.221,34.648,35.194,700213,0
2006-11-22,35.194,35.393,35.051,35.194,629543,0
2006-11-24,35.133,35.603,35.112,35.603,143886,0
2006-11-27,35.603,35.603,34.567,34.581,770206,0
2006-11-28,34.581,34.726,34.395,34.672,928602,0
2006-11-29,34.806,35.364,34.79,35.253,1261643,0
2006-11-30,35.334,35.683,35.208,35.521,480287,0
2006-12-01,35.586,35.586,34.858,35.303,600260,0
2006-12-04,34.953,35.325,34.91,35.291,900252,0
2006-12-05,35.291,35.364,34.97,35.067,494662,0
2006-12-06,35.141,35.162,34.746,35.06,622962,0
2006-12-07,35.35,35.488,34.953,35.043,501513,0
2006-12-08,35,35.208,34.924,35.043,241285,0
2006-12-11,35.051,35.4,34.984,35.393,507693,0
2006-12-12,35.447,35.497,35.214,35.453,535770,0
2006-12-13,35.572,35.578,35.282,35.379,1063887,0
2006-12-14,35.379,35.603,35.221,35.325,523680,0
2006-12-15,35.325,35.462,34.82,34.82,971189,0
2006-12-18,34.835,35.023,34.434,34.546,478003,0
2006-12-19,34.418,34.456,34.008,34.277,741586,0
2006-12-20,34.255,34.709,34.255,34.477,468195,0
2006-12-21,34.411,34.612,34.122,34.138,584003,0
2006-12-22,34.114,34.131,33.689,33.918,470479,0
2006-12-26,33.837,34.313,33.837,34.195,368242,0
2006-12-27,34.24,34.589,34.24,34.524,364884,0
2006-12-28,34.477,34.636,34.299,34.47,258078,0
2006-12-29,34.395,34.664,34.322,34.322,372135,0
2007-01-03,34.375,34.798,34.186,34.612,579297,0
2007-01-04,34.515,34.776,34.277,34.693,670119,0
2007-01-05,34.041,34.783,34.041,34.313,1286228,0
2007-01-08,34.285,34.354,33.926,34.285,656416,0
2007-01-09,34.313,35.034,34.247,34.835,630754,0
2007-01-10,34.843,35.311,34.306,35.311,874591,0
2007-01-11,35.447,35.813,35.364,35.618,570297,0
2007-01-12,35.542,35.869,35.542,35.771,340163,0
2007-01-16,35.886,36.139,35.886,35.995,621754,0
2007-01-17,35.869,36.108,35.609,36.01,418755,0
2007-01-18,36.108,36.256,35.707,35.886,527579,0
2007-01-19,35.833,36.197,35.667,36.124,280783,0
2007-01-22,36.017,36.115,35.862,35.976,376706,0
2007-01-23,35.869,36.384,35.869,36.188,447238,0
2007-01-24,36.065,36.369,35.976,36.271,859547,0
2007-01-25,36.339,36.622,36.236,36.376,1027614,0
2007-01-26,36.539,36.6,36.174,36.503,397124,0
2007-01-29,36.427,36.792,36.413,36.66,566266,0
2007-01-30,36.817,36.964,36.449,36.964,428159,0
2007-01-31,36.867,37.149,36.695,36.852,1075974,0
2007-02-01,36.98,37.172,36.792,37.165,385712,0
2007-02-02,37.165,37.261,36.956,37.061,879562,0
2007-02-05,37.061,37.165,36.948,37.025,836301,0
2007-02-06,37.025,37.85,36.81,37.85,1138178,0
2007-02-07,37.85,38.841,37.677,38.826,2173049,0
2007-02-08,38.826,38.929,38.438,38.507,639753,0
2007-02-09,38.445,38.691,37.799,38.637,1982142,0
2007-02-12,38.637,38.637,37.665,37.925,1411007,0
2007-02-13,37.85,38.572,37.576,38.515,3834926,0
2007-02-14,38.368,38.691,38.258,38.402,880642,0
2007-02-15,38.445,38.691,38.163,38.457,682611,0
2007-02-16,38.457,38.526,37.754,38.139,749517,0
2007-02-20,38.036,38.432,37.782,38.328,675759,0
2007-02-21,37.879,38.296,37.863,38.17,495469,0
2007-02-22,38.17,38.17,37.782,38.007,829587,0
2007-02-23,37.977,37.977,37.351,37.382,1305174,0
2007-02-26,37.507,37.545,37.025,37.44,1330923,0
2007-02-27,37.48,37.724,36.197,36.637,1782906,0
2007-02-28,36.994,37.59,36.801,36.801,1571715,0
2007-03-01,36.517,37.351,36.115,37.122,1716528,0
2007-03-02,37.076,37.083,36.174,36.174,1719360,0
2007-03-05,36.124,36.139,34.621,34.621,2324722,0
2007-03-06,34.91,35.475,34.858,35.275,1478073,0
2007-03-07,35.269,35.269,34.612,34.761,1454966,0
2007-03-08,35.06,35.359,34.866,34.953,1240954,0
2007-03-09,35.133,35.364,34.895,35.364,732320,0
2007-03-12,35.393,35.642,35.023,35.468,625377,0
2007-03-13,35.325,35.325,34.515,34.524,988384,0
2007-03-14,35.06,35.06,34.114,34.783,1249688,0
2007-03-15,34.881,35.303,34.843,35.155,789014,0
2007-03-16,35.155,35.275,34.881,34.97,1007460,0
2007-03-19,35.17,35.379,35.133,35.334,870292,0
2007-03-20,35.261,35.578,35.229,35.556,519783,0
2007-03-21,35.528,36.263,35.179,36.084,1219053,0
2007-03-22,36.174,36.354,35.984,36.263,1310815,0
2007-03-23,36.263,36.369,36.174,36.197,618124,0
2007-03-26,36.167,36.287,35.653,35.952,1829163,0
2007-03-27,35.878,35.894,35.497,35.572,940556,0
2007-03-28,35.386,35.618,34.962,35.379,878489,0
2007-03-29,35.542,35.595,35.072,35.214,562777,0
2007-03-30,35.282,35.556,35.081,35.4,878621,0
2007-04-02,35.505,35.869,35.393,35.818,541146,0
2007-04-03,35.818,36.205,35.818,35.995,691344,0
2007-04-04,35.976,36.003,35.513,35.752,837913,0
2007-04-05,35.618,35.805,35.556,35.633,533352,0
2007-04-09,35.633,35.723,35.542,35.653,455836,0
2007-04-10,35.653,36.287,35.633,35.796,789551,0
2007-04-11,35.805,35.805,35.275,35.468,536711,0
2007-04-12,35.468,35.468,35.118,35.214,404642,0
2007-04-13,35.214,35.483,35.067,35.359,1050976,0
2007-04-16,35.432,35.653,35.221,35.447,516965,0
2007-04-17,35.415,35.921,35.275,35.818,546240,0
2007-04-18,35.633,35.862,35.595,35.707,482570,0
2007-04-19,36.354,36.354,35.318,35.505,508012,0
2007-04-20,35.73,35.912,35.542,35.69,727229,0
2007-04-23,35.618,36.245,35.618,36.078,563849,0
2007-04-24,36.078,36.279,35.595,35.854,730438,0
2007-04-25,35.952,36.124,35.542,35.952,701691,0
2007-04-26,35.386,36.124,35.386,35.862,473569,0
2007-04-27,35.787,36.228,35.743,36.115,813200,0
2007-04-30,36.05,36.132,35.627,35.627,1242164,0
2007-05-01,35.542,35.763,35.325,35.603,1433789,0
2007-05-02,35.603,35.743,35.406,35.642,891789,0
2007-05-03,35.716,36.065,35.667,35.96,955470,0
2007-05-04,36.309,36.309,36.01,36.099,1366836,0
2007-05-07,36.474,36.584,36.325,36.391,1342249,0
2007-05-08,36.124,36.435,36.108,36.256,959769,0
2007-05-09,36.271,36.769,36.271,36.474,1314980,0
2007-05-10,36.287,36.728,36.092,36.092,1129848,0
2007-05-11,36.05,36.376,36.05,36.132,1013237,0
2007-05-14,36.346,36.376,35.937,35.995,1007288,0
2007-05-15,36.073,36.188,35.4,35.44,944848,0
2007-05-16,35.603,35.66,35.096,35.245,875128,0
2007-05-17,35.105,35.17,34.685,34.783,1183721,0
2007-05-18,34.814,34.814,34.322,34.345,1333653,0
2007-05-21,34.277,34.657,34.277,34.418,1252563,0
2007-05-22,34.418,34.91,34.329,34.755,1556129,0
2007-05-23,34.798,35.06,34.354,34.359,761399,0
2007-05-24,34.292,34.292,33.274,33.528,1579235,0
2007-05-25,33.878,34.076,33.459,33.651,650367,0
2007-05-29,33.973,34.685,33.861,34.484,1233565,0
2007-05-30,34.515,35.17,34.462,35.148,1560427,0
2007-05-31,35.194,35.359,34.672,34.731,1370198,0
2007-06-01,34.835,35.051,34.509,34.783,1289322,0
2007-06-04,34.776,35.261,34.755,34.872,841272,0
2007-06-05,34.843,34.947,34.418,34.5,1550484,0
2007-06-06,34.138,34.411,33.885,34.055,1423532,0
2007-06-07,34.008,34.008,33.005,33.064,1117892,0
2007-06-08,33.07,33.569,32.936,33.459,2118771,0
2007-06-11,33.307,33.307,32.737,32.737,1482777,0
2007-06-12,32.737,32.737,32.118,32.199,1780217,0
2007-06-13,32.378,32.855,32.262,32.722,1130654,0
2007-06-14,32.394,32.632,32.074,32.245,1503870,0
2007-06-15,32.564,32.58,32.206,32.289,1032181,0
2007-06-18,32.342,32.342,31.673,31.763,1159134,0
2007-06-19,31.583,31.731,31.336,31.731,789551,0
2007-06-20,31.746,31.746,30.948,30.995,1160212,0
2007-06-21,30.899,31.011,30.43,30.858,1178748,0
2007-06-22,30.713,30.948,30.638,30.809,1305036,0
2007-06-25,30.735,30.942,30.295,30.526,1437635,0
2007-06-26,30.638,30.778,30.049,30.398,1287841,0
2007-06-27,30.251,31.062,30.108,30.995,1032316,0
2007-06-28,30.586,31.523,30.586,30.988,2039019,0
2007-06-29,31.114,31.442,30.355,30.593,1684602,0
2007-07-02,30.778,31.375,30.735,31.375,1064958,0
2007-07-03,31.449,31.478,30.891,31.076,524002,0
2007-07-05,31.263,31.531,31.196,31.292,639224,0
2007-07-06,31.191,31.449,30.891,31.286,604558,0
2007-07-09,31.286,31.286,30.891,30.995,866259,0
2007-07-10,30.891,30.942,30.355,30.466,1036012,0
2007-07-11,30.348,30.519,30.123,30.363,679790,0
2007-07-12,30.466,30.645,30.272,30.599,957618,0
2007-07-13,30.453,31.15,30.421,31.031,553104,0
2007-07-16,31.004,31.33,30.801,30.839,768594,0
2007-07-17,30.964,30.98,30.519,30.607,743200,0
2007-07-18,30.479,30.549,29.916,30.43,931687,0
2007-07-19,30.623,30.858,30.414,30.645,1085650,0
2007-07-20,30.593,30.645,29.923,30.066,1106743,0
2007-07-23,30.184,30.234,29.559,29.633,1102844,0
2007-07-24,29.424,29.789,29.068,29.201,1672312,0
2007-07-25,29.439,29.633,28.374,28.656,1944337,0
2007-07-26,28.508,28.508,27.229,28.04,2486743,0
2007-07-27,27.982,28.203,26.67,27.049,1817171,0
2007-07-30,27.69,27.69,27.027,27.445,1900197,0
2007-07-31,27.624,28.097,27.16,27.25,2022202,0
2007-08-01,26.855,27.958,26.61,27.877,2081427,0
2007-08-02,27.877,28.269,27.69,28.071,2464277,0
2007-08-03,28.089,28.121,27.541,27.541,2301480,0
2007-08-06,27.192,28.734,27.168,28.734,1914802,0
2007-08-07,28.553,29.512,28.227,29.06,1718314,0
2007-08-08,28.85,30.519,28.85,30.436,1761417,0
2007-08-09,28.388,31.174,27.764,30.645,1889709,0
2007-08-10,30.147,30.891,29.878,29.878,1573327,0
2007-08-13,30.295,30.363,29.505,29.7,1266212,0
2007-08-14,29.692,29.789,28.816,28.904,1146911,0
2007-08-15,28.807,29.604,28.179,28.219,1294962,0
2007-08-16,28.179,28.888,27.809,28.829,2654948,0
2007-08-17,29.401,29.439,28.583,29.014,1942374,0
2007-08-20,29.014,29.757,28.896,29.431,1186274,0
2007-08-21,29.275,29.936,29.118,29.901,1252911,0
2007-08-22,29.985,30.382,29.648,29.901,983951,0
2007-08-23,30.049,30.228,29.64,29.744,898505,0
2007-08-24,29.595,29.847,29.408,29.731,446165,0
2007-08-27,29.662,29.7,29.06,29.068,617052,0
2007-08-28,28.925,29.045,28.374,28.374,753817,0
2007-08-29,28.621,29.327,28.479,29.327,814272,0
2007-08-30,29.178,29.772,29.156,29.662,1017268,0
2007-08-31,30.138,30.355,29.789,29.93,1194066,0
2007-09-04,29.84,30.534,29.781,30.287,1096797,0
2007-09-05,29.789,29.878,29.431,29.574,893131,0
2007-09-06,29.55,30.034,29.401,29.99,846650,0
2007-09-07,29.798,30.57,29.185,29.336,592196,0
2007-09-10,29.909,29.909,28.071,28.426,1605031,0
2007-09-11,28.664,29.068,28.538,29.06,641235,0
2007-09-12,29.096,29.23,28.816,28.925,1329755,0
2007-09-13,29.156,29.559,29.036,29.462,936121,0
2007-09-14,29.163,29.781,29.118,29.781,591660,0
2007-09-17,29.772,30.066,29.439,29.781,493182,0
2007-09-18,29.923,30.867,29.861,30.867,1159809,0
2007-09-19,31.07,31.263,30.853,31.191,883191,0
2007-09-20,31.101,31.166,30.683,30.764,830929,0
2007-09-21,31.031,31.031,30.735,30.817,961920,0
2007-09-24,30.817,31.263,30.77,31.247,550550,0
2007-09-25,31.037,31.134,30.562,30.659,741187,0
2007-09-26,30.748,31.121,30.57,31.093,584003,0
2007-09-27,31.134,31.552,31.085,31.239,1252642,0
2007-09-28,31.263,31.38,30.668,30.858,823913,0
2007-10-01,30.826,31.427,30.727,31.427,687717,0
2007-10-02,31.419,32.41,31.419,32.269,1284343,0
2007-10-03,31.852,32.475,31.852,32.236,774773,0
2007-10-04,32.372,32.378,31.79,32.378,700213,0
2007-10-05,32.455,33.371,32.365,33.363,1359582,0
2007-10-08,33.176,33.459,32.893,33.138,1194739,0
2007-10-09,33.307,33.356,32.901,33.323,682611,0
2007-10-10,33.421,33.494,32.936,33.146,412713,0
2007-10-11,33.266,33.429,32.705,32.967,787402,0
2007-10-12,33.101,33.116,32.141,32.164,1538530,0
2007-10-15,32.103,32.253,31.865,32.118,836439,0
2007-10-16,32.074,32.173,31.701,31.755,500841,0
2007-10-17,31.888,31.91,30.398,30.72,2046897,0
2007-10-18,30.72,31.191,30.333,30.935,800837,0
2007-10-19,30.809,30.882,29.625,29.625,1039436,0
2007-10-22,29.401,30.123,29.312,29.827,925657,0
2007-10-23,30.101,30.764,29.424,29.662,1008805,0
2007-10-24,29.424,29.574,29.028,29.55,887979,0
2007-10-25,29.655,29.772,28.664,28.79,1729166,0
2007-10-26,28.904,29.327,28.404,28.748,1219053,0
2007-10-29,28.753,28.856,27.666,27.904,1733041,0
2007-10-30,27.66,28.442,27.617,28.322,806882,0
2007-10-31,28.354,28.734,28.008,28.479,1146776,0
2007-11-01,27.919,28.463,27.541,27.707,1439651,0
2007-11-02,27.787,27.869,26.872,27.175,1952586,0
2007-11-05,26.811,27.317,26.76,27.021,1311779,0
2007-11-06,26.907,27.175,26.796,27.094,1127701,0
2007-11-07,26.872,26.894,26.373,26.38,1390884,0
2007-11-08,26.499,26.879,26.224,26.863,2025495,0
2007-11-09,26.617,27.071,26.367,26.804,1623168,0
2007-11-12,26.706,27.481,26.648,26.952,1611208,0
2007-11-13,27.078,28.047,27.078,28.047,882116,0
2007-11-14,28.106,28.269,27.405,27.405,909120,0
2007-11-15,27.363,27.698,27.153,27.575,1374182,0
2007-11-16,27.372,27.637,27.071,27.461,1919881,0
2007-11-19,27.258,27.258,26.796,26.826,1199562,0
2007-11-20,26.767,27.356,25.811,26.298,1632615,0
2007-11-21,26.095,26.201,25.688,25.964,1743142,0
2007-11-23,26.17,26.754,26.155,26.49,356769,0
2007-11-26,26.423,26.529,25.427,25.427,1241740,0
2007-11-27,25.495,25.793,25.196,25.695,1638897,0
2007-11-28,25.837,26.484,25.755,26.431,1379221,0
2007-11-29,26.373,26.574,25.964,26.239,928270,0
2007-11-30,26.648,26.894,26.326,26.536,2632462,0
2007-12-03,26.574,26.574,25.978,26.128,1008495,0
2007-12-04,25.978,26.112,25.448,25.487,1165991,0
2007-12-05,24.719,25.739,24.719,25.666,1108053,0
2007-12-06,25.598,26.907,25.598,26.767,1336641,0
2007-12-07,26.879,26.997,26.484,26.559,637216,0
2007-12-10,26.581,27.25,26.44,27.25,655475,0
2007-12-11,27.265,27.488,25.837,25.837,1186959,0
2007-12-12,26.38,26.774,25.53,25.785,1399484,0
2007-12-13,25.598,25.858,25.412,25.793,928064,0
2007-12-14,25.53,26.067,25.346,25.375,1371000,0
2007-12-17,25.307,25.314,24.519,24.519,1259692,0
2007-12-18,24.786,25.033,24.208,24.661,1128777,0
2007-12-19,24.593,24.915,24.481,24.622,856709,0
2007-12-20,24.711,24.929,24.192,24.646,1005797,0
2007-12-21,24.957,25.024,24.586,24.751,1097116,0
2007-12-24,24.586,25.301,24.586,25.278,480826,0
2007-12-26,25.307,25.307,24.786,24.929,806004,0
2007-12-27,24.794,24.867,24.242,24.265,755967,0
2007-12-28,24.317,24.474,23.543,23.76,680257,0
2007-12-31,23.775,23.819,23.403,23.403,1131594,0
2008-01-02,23.357,23.947,23.232,23.543,1372807,0
2008-01-03,23.624,23.686,22.5,22.523,1326774,0
2008-01-04,22.479,22.479,21.652,21.66,2206351,0
2008-01-07,21.714,22.471,21.334,22.256,1687351,0
2008-01-08,22.316,22.829,21.08,21.117,1818839,0
2008-01-09,21.393,21.913,20.891,21.842,2521275,0
2008-01-10,21.587,22.584,21.311,22.212,2276902,0
2008-01-11,22.069,22.65,21.684,22.195,1503573,0
2008-01-14,22.398,22.546,21.644,22.01,1350754,0
2008-01-15,21.541,21.795,21.215,21.264,1103715,0
2008-01-16,21.223,22.063,21.223,21.81,2193709,0
2008-01-17,21.764,22.01,21.08,21.133,1610303,0
2008-01-18,21.304,21.624,20.924,21.43,2135943,0
2008-01-22,20.537,22.515,20.537,22.39,2485132,0
2008-01-23,21.875,24.378,21.875,24.185,3208847,0
2008-01-24,24.466,24.466,23.25,23.908,2519321,0
2008-01-25,23.939,24.192,23.334,23.461,1614340,0
2008-01-28,23.418,24.049,22.851,24.049,1446649,0
2008-01-29,24.138,24.274,23.588,24.041,832411,0
2008-01-30,23.967,24.898,23.819,24.094,1521631,0
2008-01-31,23.694,25.286,23.694,25.024,1783115,0
2008-02-01,25.113,25.837,25.04,25.806,1195980,0
2008-02-04,25.799,25.964,25.143,25.471,1590662,0
2008-02-05,25.329,25.495,24.474,24.816,2102014,0
2008-02-06,24.809,25.294,24.378,24.392,998906,0
2008-02-07,24.386,24.824,24.079,24.637,1573999,0
2008-02-08,24.489,24.593,23.706,23.96,1086893,0
2008-02-11,24.028,24.028,23.41,23.507,767976,0
2008-02-12,23.581,24.622,23.515,24.564,1064405,0
2008-02-13,24.719,25.01,24.094,24.466,701758,0
2008-02-14,24.512,24.579,23.671,23.686,1258010,0
2008-02-15,23.528,23.893,23.34,23.768,1040338,0
2008-02-19,23.856,24.102,23.259,23.395,825016,0
2008-02-20,23.238,23.819,23.238,23.804,1282307,0
2008-02-21,23.893,24.102,22.961,22.978,1270601,0
2008-02-22,23.074,23.596,22.734,23.596,1042252,0
2008-02-25,23.624,24.771,23.259,24.771,1294998,0
2008-02-26,24.43,24.832,24.066,24.704,1515951,0
2008-02-27,24.6,25.121,24.317,24.371,1438649,0
2008-02-28,24.124,24.512,23.96,24.118,1038356,0
2008-02-29,23.9,24.138,23.826,23.9,1846682,0
2008-03-03,23.856,24.094,23.528,24.005,1355458,0
2008-03-04,23.753,24.274,23.515,23.947,1778721,0
2008-03-05,23.7,24.041,23.476,23.789,1445913,0
2008-03-06,23.656,23.656,22.45,22.458,1744454,0
2008-03-07,22.212,23.291,22.113,23.045,1529985,0
2008-03-10,23.128,23.142,22.442,22.523,1224383,0
2008-03-11,23.008,23.521,22.488,23.43,1599264,0
2008-03-12,23.535,23.939,23.097,23.259,1389683,0
2008-03-13,22.775,23.671,22.523,23.364,1455109,0
2008-03-14,23.426,23.604,22.39,22.889,1664562,0
2008-03-17,22.353,23.291,22.353,23.149,1674374,0
2008-03-18,23.886,24.317,23.426,24.312,2091866,0
2008-03-19,24.637,24.743,24.079,24.087,1319438,0
2008-03-20,24.669,25.203,24.079,25.183,1242469,0
2008-03-24,25.278,26.015,25.226,25.925,1471830,0
2008-03-25,25.941,26.395,25.717,26.367,1526471,0
2008-03-26,26.135,26.423,26.032,26.059,1931515,0
2008-03-27,26.053,26.38,25.641,25.659,904008,0
2008-03-28,25.747,25.992,25.39,25.546,844989,0
2008-03-31,25.546,26.298,25.307,25.634,952421,0
2008-04-01,26.023,27.168,25.806,27.153,1484641,0
2008-04-02,27.214,27.43,26.855,27.308,1733735,0
2008-04-03,26.952,27.975,26.952,27.975,1336187,0
2008-04-04,27.854,28.016,27.519,27.652,911266,0
2008-04-07,27.764,27.885,27.273,27.698,734704,0
2008-04-08,27.555,27.584,27.168,27.236,785140,0
2008-04-09,27.34,27.466,26.61,26.617,642222,0
2008-04-10,26.633,27.168,26.521,26.952,835382,0
2008-04-11,26.617,27.005,26.38,26.38,761950,0
2008-04-14,26.306,26.796,26.244,26.402,661992,0
2008-04-15,26.61,26.737,26.289,26.706,791147,0
2008-04-16,27.065,27.845,26.804,27.778,1128461,0
2008-04-17,27.617,28.159,27.472,28.13,733087,0
2008-04-18,28.284,28.567,27.602,27.778,700696,0
2008-04-21,27.698,27.778,27.384,27.726,573228,0
2008-04-22,27.666,27.839,27.308,27.535,622190,0
2008-04-23,27.575,27.815,27.356,27.63,1577284,0
2008-04-24,27.713,28.753,27.624,28.701,1000284,0
2008-04-25,28.837,28.856,28.322,28.816,890773,0
2008-04-28,28.064,28.308,27.593,27.862,1456899,0
2008-04-29,27.764,27.877,27.452,27.802,660174,0
2008-04-30,27.802,28.233,27.461,27.461,655583,0
2008-05-01,27.682,28.538,27.495,28.502,999167,0
2008-05-02,28.583,28.734,27.771,27.891,901176,0
2008-05-05,27.83,27.966,27.66,27.966,674588,0
2008-05-06,27.891,28.381,27.733,28.292,1005062,0
2008-05-07,28.426,28.426,27.815,27.975,797697,0
2008-05-08,26.602,27.488,26.239,26.834,2314562,0
2008-05-09,26.699,27.296,26.155,26.47,1442719,0
2008-05-12,26.61,26.731,26.239,26.617,1619207,0
2008-05-13,26.872,27.111,26.581,26.774,1413357,0
2008-05-14,26.754,27.265,26.754,27.153,661962,0
2008-05-15,27.229,27.356,27.021,27.258,830482,0
2008-05-16,27.183,27.348,27.027,27.183,550128,0
2008-05-19,27.363,27.466,27.005,27.25,570085,0
2008-05-20,27.065,27.175,26.559,26.789,632826,0
2008-05-21,26.863,27.058,26.088,26.209,733017,0
2008-05-22,26.284,26.358,26.088,26.178,632662,0
2008-05-23,26.224,26.284,25.89,26.023,516768,0
2008-05-27,26.023,26.513,25.964,26.402,457444,0
2008-05-28,26.499,26.529,26.162,26.447,494468,0
2008-05-29,26.387,26.566,26.032,26.162,1254498,0
2008-05-30,26.276,26.276,25.681,25.681,1393718,0
2008-06-02,25.681,25.717,25.412,25.502,1261824,0
2008-06-03,25.717,25.837,25.448,25.681,1971292,0
2008-06-04,25.495,25.56,25.226,25.502,1242903,0
2008-06-05,25.592,25.837,25.42,25.837,797420,0
2008-06-06,25.65,25.65,24.646,24.801,978690,0
2008-06-09,24.86,25.018,24.041,24.049,1118376,0
2008-06-10,23.842,24.481,23.842,24.444,1030878,0
2008-06-11,24.547,24.547,24.124,24.274,1405210,0
2008-06-12,24.29,24.564,23.826,24.146,1090719,0
2008-06-13,24.242,24.436,23.714,24.436,853326,0
2008-06-16,24.34,24.526,24.169,24.407,926529,0
2008-06-17,24.942,24.942,23.864,23.864,1822819,0
2008-06-18,23.886,23.931,23.068,23.403,1363196,0
2008-06-19,23.334,23.819,23.119,23.804,1515664,0
2008-06-20,23.671,23.745,23.097,23.268,1601517,0
2008-06-23,23.418,23.439,22.775,22.844,1986334,0
2008-06-24,22.865,23.789,22.695,23.515,1873155,0
2008-06-25,23.648,24.227,23.469,23.775,1179577,0
2008-06-26,23.461,23.656,22.829,22.851,1653621,0
2008-06-27,22.851,23.001,22.479,22.628,1723553,0
2008-06-30,22.412,22.775,22.331,22.57,914839,0
2008-07-01,22.412,22.628,21.974,22.508,1249011,0
2008-07-02,22.508,22.532,21.795,21.795,1030915,0
2008-07-03,21.958,21.958,21.587,21.72,494872,0
2008-07-07,21.72,21.906,21.215,21.243,1585670,0
2008-07-08,21.311,22.791,21.028,22.523,1752262,0
2008-07-09,22.621,22.621,20.73,20.939,1689681,0
2008-07-10,21.028,21.578,20.767,21.348,1332006,0
2008-07-11,21.045,22.01,20.962,21.452,1552947,0
2008-07-14,21.617,21.756,20.349,20.38,1468712,0
2008-07-15,20.328,21.125,19.925,20.38,1589549,0
2008-07-16,20.315,21.913,20.121,21.913,1510854,0
2008-07-17,20.859,22.248,20.859,22.138,1515546,0
2008-07-18,22.181,22.181,21.629,21.935,1027391,0
2008-07-21,21.996,22.368,21.935,22.227,817454,0
2008-07-22,21.931,22.88,21.833,22.808,1322376,0
2008-07-23,22.783,23.842,22.546,23.574,1682993,0
2008-07-24,23.648,23.648,21.86,22.048,1608977,0
2008-07-25,21.922,22.808,21.81,22.36,1180548,0
2008-07-28,22.426,22.824,21.772,21.922,1255321,0
2008-07-29,21.884,23.259,21.884,23.128,1407519,0
2008-07-30,23.156,23.232,22.22,22.829,1282703,0
2008-07-31,22.621,23.106,22.412,22.695,1251731,0
2008-08-01,22.851,23.321,22.404,23.149,1409648,0
2008-08-04,23.202,23.618,23.001,23.244,2644005,0
2008-08-05,23.232,24.727,23.232,24.6,1781496,0
2008-08-06,24.297,24.474,23.864,24.34,1273739,0
2008-08-07,24.2,24.2,23.461,23.648,1305300,0
2008-08-08,23.528,24.452,23.528,24.274,1474906,0
2008-08-11,24.22,25.188,24.012,24.971,1528587,0
2008-08-12,24.915,25.203,24.29,24.489,1439482,0
2008-08-13,24.519,24.519,23.819,24.214,919487,0
2008-08-14,24.028,24.646,23.85,24.586,824183,0
2008-08-15,24.727,25.01,24.242,24.541,626149,0
2008-08-18,24.609,24.816,23.864,23.99,1044066,0
2008-08-19,23.967,23.967,23.111,23.34,1361876,0
2008-08-20,23.43,23.566,22.837,23.372,1235158,0
2008-08-21,23.156,23.41,22.824,23.037,1052552,0
2008-08-22,23.334,24.041,23.142,23.81,965143,0
2008-08-25,23.694,23.694,23.202,23.244,894951,0
2008-08-26,23.238,23.543,23.089,23.543,616085,0
2008-08-27,23.455,23.923,23.455,23.728,644996,0
2008-08-28,23.893,24.794,23.842,24.794,1067415,0
2008-08-29,24.704,25.078,24.214,24.6,1224852,0
2008-09-02,24.89,25.249,24.169,24.735,1127825,0
2008-09-03,24.407,25.255,24.34,25.249,1149277,0
2008-09-04,25.054,25.093,24.355,24.512,1272628,0
2008-09-05,24.34,24.816,24.118,24.816,1158988,0
2008-09-08,25.65,25.851,25.183,25.755,2158856,0
2008-09-09,25.53,25.717,24.481,24.751,1955340,0
2008-09-10,24.89,25.233,24.57,25.004,1263051,0
2008-09-11,24.526,24.98,23.96,24.929,1459521,0
2008-09-12,24.676,25.307,24.474,25.294,1032884,0
2008-09-15,24.274,25.412,23.706,23.706,2107065,0
2008-09-16,23.574,25.598,23.574,25.435,2371793,0
2008-09-17,24.988,25.457,23.81,23.99,1839689,0
2008-09-18,24.036,29.772,23.834,29.772,3260134,0
2008-09-19,26.767,29.772,25.568,27.384,3768142,0
2008-09-22,25.634,26.872,24.922,25.249,1637862,0
2008-09-23,25.233,27.049,24.801,25.552,872298,0
2008-09-24,25.626,25.874,24.957,25.42,1009130,0
2008-09-25,25.24,26.232,25.24,25.811,1432135,0
2008-09-26,25.307,26.395,25.188,26.373,925226,0
2008-09-29,25.495,26.201,24.929,25.286,1455549,0
2008-09-30,25.73,26.982,25.105,26.551,1289980,0
2008-10-01,26.387,26.387,25.739,26.112,1112707,0
2008-10-02,25.218,25.271,24.036,24.072,5143479,0
2008-10-03,24.227,24.579,22.292,22.331,1901308,0
2008-10-06,21.943,21.943,20.225,21.028,3273893,0
2008-10-07,21.125,21.706,20.081,20.081,3040365,0
2008-10-08,19.779,20.844,19.577,19.709,2476749,0
2008-10-09,20.424,20.819,18.059,18.059,2128406,0
2008-10-10,18.162,19.764,16.868,19.764,4305829,0
2008-10-13,20.387,21.43,19.061,21.43,2186111,0
2008-10-14,21.875,22.175,18.318,20.097,2648023,0
2008-10-15,18.957,19.473,16.556,16.905,2418356,0
2008-10-16,17.008,17.916,16.004,17.753,2698868,0
2008-10-17,17.557,17.932,16.836,17.216,1686606,0
2008-10-20,17.328,17.999,16.329,17.194,1446356,0
2008-10-21,17.104,17.41,16.623,16.688,1183950,0
2008-10-22,16.487,16.681,15.116,15.631,2499444,0
2008-10-23,15.788,15.996,13.643,14.871,2971471,0
2008-10-24,13.429,14.596,13.429,13.823,1880367,0
2008-10-27,13.623,14.313,12.683,12.705,1782220,0
2008-10-28,12.84,15.134,12.223,15.007,2799811,0
2008-10-29,14.945,15.066,13.852,14.381,2601173,0
2008-10-30,14.76,15.015,14.248,14.96,1475255,0
2008-10-31,14.753,15.497,14.166,15.222,3110834,0
2008-11-03,15.199,15.488,14.863,15.007,1314276,0
2008-11-04,15.401,16.672,14.976,15.624,2378448,0
2008-11-05,15.549,15.549,14.143,14.181,2333195,0
2008-11-06,14.143,14.456,13.65,13.718,1914046,0
2008-11-07,13.726,14.96,13.6,14.857,1855463,0
2008-11-10,15.066,15.066,12.974,13.114,2303019,0
2008-11-11,13.017,13.197,12.394,12.713,2546746,0
2008-11-12,12.593,12.691,11.842,11.918,2204600,0
2008-11-13,11.999,13.54,11.224,13.534,4123703,0
2008-11-14,13.139,13.271,11.775,11.851,2278081,0
2008-11-17,11.672,12.184,11.409,11.486,2097068,0
2008-11-18,11.479,11.829,10.435,11.127,3023887,0
2008-11-19,11.01,11.426,9.4468,9.562,3666264,0
2008-11-20,9.537,9.537,8.0539,8.3296,5860962,0
2008-11-21,8.716,8.716,6.1559,7.5179,8153520,0
2008-11-24,7.9791,9.506,7.458,9.4399,6676475,0
2008-11-25,9.4399,10.138,8.5747,9.99,4849532,0
2008-11-26,9.864,10.824,9.4666,10.599,4343897,0
2008-11-28,10.891,10.996,10.114,10.615,1855045,0
2008-12-01,10.639,10.639,7.9499,8.2774,4845684,0
2008-12-02,8.5073,9.83,8.188,9.684,7439922,0
2008-12-03,8.9298,10.004,8.716,9.944,4688794,0
2008-12-04,9.968,10.837,9.3775,10.018,5254757,0
2008-12-05,9.893,11.738,9.684,11.701,5149845,0
2008-12-08,12.133,13.95,11.76,13.881,5866826,0
2008-12-09,13.689,14.037,11.596,13.025,4716411,0
2008-12-10,13.181,14.248,12.914,14.231,3768074,0
2008-12-11,14.208,14.409,12.156,12.511,6075633,0
2008-12-12,12.075,14.105,12.058,13.965,5085768,0
2008-12-15,14.001,14.143,12.834,13.39,3193554,0
2008-12-16,13.718,15.758,13.547,15.662,5105662,0
2008-12-17,15.199,16.644,14.337,15.937,3451167,0
2008-12-18,16.19,16.42,13.921,14.456,3428929,0
2008-12-19,14.82,15.93,14.612,15.711,3566070,0
2008-12-22,15.401,15.863,14.06,15.059,2215104,0
2008-12-23,15.356,15.668,14.812,15.335,1788168,0
2008-12-24,15.416,15.416,14.812,15.34,517450,0
2008-12-26,15.609,15.609,14.492,15.313,952507,0
2008-12-29,15.273,15.273,13.799,14.018,2274461,0
2008-12-30,14.118,14.641,13.934,14.641,1763958,0
2008-12-31,14.581,15.565,14.143,15.401,2277796,0
2009-01-02,15.45,15.45,14.663,14.895,1708237,0
2009-01-05,14.934,15.401,14.372,14.507,2546846,0
2009-01-06,14.626,15.758,14.231,15.423,3417386,0
2009-01-07,15.162,15.408,14.702,14.798,1941536,0
2009-01-08,14.738,15.162,14.372,14.693,1816148,0
2009-01-09,14.679,14.79,13.6,13.706,2007910,0
2009-01-12,13.636,13.636,11.977,12.251,2929743,0
2009-01-13,13.561,13.568,12.483,12.981,3110910,0
2009-01-14,12.793,12.793,11.857,12.075,2872328,0
2009-01-15,12.035,12.937,11.359,12.32,2852950,0
2009-01-16,12.713,13.057,11.767,12.995,2777266,0
2009-01-20,12.788,12.788,11.441,11.507,4533736,0
2009-01-21,11.91,12.802,11.305,12.788,4089307,0
2009-01-22,12.559,12.974,11.857,12.327,3977968,0
2009-01-23,12.021,12.995,11.642,12.883,2225081,0
2009-01-26,12.857,13.197,12.305,12.67,1974267,0
2009-01-27,13.017,13.153,12.453,12.816,1595681,0
2009-01-28,13.041,14.395,13.041,14.298,4080013,0
2009-01-29,13.852,14.208,12.758,12.877,3218019,0
2009-01-30,12.736,13.293,11.834,12.051,2935429,0
2009-02-02,11.903,12.297,11.492,12.066,2317094,0
2009-02-03,12.498,12.52,11.664,11.962,1977328,0
2009-02-04,11.962,12.356,11.455,11.486,1782609,0
2009-02-05,11.409,11.857,10.665,11.298,3694359,0
2009-02-06,11.265,12.281,11.256,12.208,2175891,0
2009-02-09,12.238,12.313,11.88,12.199,1700817,0
2009-02-10,12.006,12.238,11.061,11.151,2620111,0
2009-02-11,11.271,11.479,10.728,11.366,2492716,0
2009-02-12,11.053,11.135,10.219,10.92,2857678,0
2009-02-13,10.905,10.913,10.107,10.122,3164764,0
2009-02-17,9.692,9.879,9.2722,9.3581,3429627,0
2009-02-18,9.555,9.562,9.0061,9.4102,2147735,0
2009-02-19,9.4172,9.79,8.7925,8.9102,2363299,0
2009-02-20,8.6044,9.741,8.3892,9.4972,3798959,0
2009-02-23,8.8817,9.3268,7.7783,7.8455,5239955,0
2009-02-24,7.9868,8.9542,7.9868,8.8964,4501621,0
2009-02-25,9.0677,9.3775,8.2627,8.8194,3809819,0
2009-02-26,8.9626,9.2677,8.4115,8.5006,3585320,0
2009-02-27,8.2324,8.6796,8.2324,8.4035,3747442,0
2009-03-02,8.2248,8.2999,7.5324,7.5997,4517489,0
2009-03-03,7.786,7.9196,6.9375,7.7189,4744491,0
2009-03-04,7.57,8.2248,6.9375,7.2573,4263884,0
2009-03-05,7.2053,7.4362,6.3865,6.5802,3987322,0
2009-03-06,6.6694,6.8255,5.9252,6.2747,4876990,0
2009-03-09,6.0591,6.4461,5.9252,6.4087,3148321,0
2009-03-10,6.7585,7.9499,6.5133,7.8976,5037292,0
2009-03-11,8.0837,8.0985,7.4288,7.4807,3693516,0
2009-03-12,7.5179,8.1134,7.2352,8.0313,3868113,0
2009-03-13,8.0985,8.1507,7.5324,7.8082,2633426,0
2009-03-16,7.9944,8.143,7.2202,7.2497,3823346,0
2009-03-17,7.4212,7.525,7.0714,7.4062,5625755,0
2009-03-18,7.2202,7.9196,6.9969,7.8826,4274909,0
2009-03-19,7.8902,8.1582,7.1902,7.2352,3143560,0
2009-03-20,7.2871,7.2871,6.2228,6.2599,3157959,0
2009-03-23,6.5503,7.5401,6.5503,7.3023,5919920,0
2009-03-24,7.1902,7.8007,6.9375,7.0042,5200548,0
2009-03-25,7.3243,7.5179,6.4906,7.1086,4086970,0
2009-03-26,7.2648,7.4062,6.8855,7.2497,3512654,0
2009-03-27,7.0935,7.3243,6.8183,7.049,2459398,0
2009-03-30,6.952,6.9594,6.5351,6.5723,3028030,0
2009-03-31,6.7289,7.116,6.5428,7.0861,3893413,0
2009-04-01,6.8777,7.0268,6.6322,6.8327,3370888,0
2009-04-02,7.1086,7.458,6.8927,7.3541,4329935,0
2009-04-03,7.3617,8.4336,7.0714,8.4336,5190376,0
2009-04-06,8.5667,9.4172,8.2324,9.1983,6697779,0
2009-04-07,8.9626,9.1174,8.6715,8.7233,5865232,0
2009-04-08,8.8417,9.4824,8.687,9.0061,3646486,0
2009-04-09,9.1983,10.913,9.1983,10.883,4657981,0
2009-04-13,10.46,10.867,10.011,10.591,3617863,0
2009-04-14,10.419,10.584,9.4745,9.619,4078142,0
2009-04-15,10.331,11.298,9.522,11.298,4787596,0
2009-04-16,11.01,12.096,10.533,11.672,5708887,0
2009-04-17,11.353,12.192,11.202,12.096,30833326,0
2009-04-20,11.441,11.582,10.658,10.719,8783380,0
2009-04-21,10.606,11.732,9.684,11.479,8085864,0
2009-04-22,11.061,11.441,10.615,10.905,5172815,0
2009-04-23,10.92,11.471,10.435,11.01,5465324,0
2009-04-24,11.094,12.192,10.762,12.192,8415720,0
2009-04-27,11.507,11.754,10.569,11.061,6386535,0
2009-04-28,11.166,11.521,10.615,11.135,4278106,0
2009-04-29,11.426,12.027,11.003,11.62,5988873,0
2009-04-30,11.693,12.14,11.441,11.567,4057024,0
2009-05-01,11.538,11.716,10.859,10.996,3285521,0
2009-05-04,10.913,12.102,10.913,12.058,5219806,0
2009-05-05,11.962,12.088,11.596,11.687,4173627,0
2009-05-06,11.842,12.177,11.283,11.923,3993415,0
2009-05-07,12.075,12.192,10.481,10.778,5095688,0
2009-05-08,11.017,11.829,10.928,11.797,5071220,0
2009-05-11,11.521,11.56,11.037,11.07,3536013,0
2009-05-12,11.142,11.403,10.46,11.029,3365740,0
2009-05-13,10.837,10.837,9.818,9.981,4451730,0
2009-05-14,9.944,10.576,9.716,10.453,3660593,0
2009-05-15,10.323,10.533,9.864,10.033,3774707,0
2009-05-18,10.131,11.135,10.107,11.01,4512277,0
2009-05-19,10.891,11.256,10.591,10.851,3165823,0
2009-05-20,11.105,11.433,10.734,10.867,3268026,0
2009-05-21,10.665,11.24,10.453,10.98,2418153,0
2009-05-22,11.098,11.265,10.651,10.719,2234854,0
2009-05-26,10.651,11.693,10.599,11.603,3468875,0
2009-05-27,11.576,11.576,10.824,11.017,5018928,0
2009-05-28,11.174,11.479,10.874,11.441,3304667,0
2009-05-29,11.492,11.873,11.24,11.821,5456896,0
2009-06-01,12.051,12.967,11.724,12.341,5709684,0
2009-06-02,12.066,12.415,12.051,12.088,3629915,0
2009-06-03,11.969,12.215,11.716,12.14,3104574,0
2009-06-04,12.126,12.32,11.865,12.066,4324497,0
2009-06-05,12.164,12.378,11.842,11.923,3868501,0
2009-06-08,11.873,11.953,11.553,11.724,2750354,0
2009-06-09,11.754,11.873,11.426,11.708,2069095,0
2009-06-10,11.813,11.886,10.972,11.174,3348338,0
2009-06-11,11.098,11.271,10.703,10.785,2594739,0
2009-06-12,10.696,11.053,10.419,11.017,3671698,0
2009-06-15,10.898,10.898,10.08,10.177,3576020,0
2009-06-16,10.219,10.46,9.79,10.056,3056957,0
2009-06-17,10.056,10.19,9.684,9.83,2505575,0
2009-06-18,9.879,10.257,9.879,10.197,2996239,0
2009-06-19,10.234,10.323,10.094,10.301,3226649,0
2009-06-22,10.212,10.227,9.675,9.692,3093279,0
2009-06-23,9.722,10.026,9.562,9.701,2765306,0
2009-06-24,9.749,10.071,9.733,10.011,2040768,0
2009-06-25,9.92,10.227,9.79,10.227,2027212,0
2009-06-26,10.19,10.77,10.122,10.68,3210158,0
2009-06-29,10.728,10.883,10.556,10.817,2561784,0
2009-06-30,10.793,10.972,10.651,10.801,2607625,0
2009-07-01,10.844,11.166,10.748,11.023,1448478,0
2009-07-02,10.851,10.92,10.28,10.28,2603315,0
2009-07-06,10.242,10.665,10.094,10.623,2775354,0
2009-07-07,10.576,10.576,9.928,9.99,3198909,0
2009-07-08,10.169,10.19,9.675,10.064,3721628,0
2009-07-09,10.227,10.309,9.92,9.981,2084389,0
2009-07-10,9.92,10.049,9.619,9.893,1538775,0
2009-07-13,9.968,10.331,9.783,10.287,2987712,0
2009-07-14,10.355,10.474,10.071,10.384,1663123,0
2009-07-15,10.525,11.166,10.525,10.942,3519537,0
2009-07-16,10.883,11.24,10.762,11.118,2400060,0
2009-07-17,10.756,10.793,10.392,10.562,4128410,0
2009-07-20,10.728,11.194,10.719,11.053,3913954,0
2009-07-21,11.151,11.265,10.801,10.92,2717491,0
2009-07-22,10.808,11.07,10.734,10.808,2697433,0
2009-07-23,10.837,11.409,10.785,11.24,3458576,0
2009-07-24,11.166,11.321,10.913,11.232,1577086,0
2009-07-27,11.202,11.642,11.174,11.553,2776323,0
2009-07-28,11.464,11.567,11.224,11.314,2532297,0
2009-07-29,11.085,11.305,11.037,11.118,2387046,0
2009-07-30,11.249,11.732,11.194,11.507,3015577,0
2009-07-31,11.471,11.842,11.298,11.486,2451061,0
2009-08-03,11.576,11.775,11.337,11.53,1728825,0
2009-08-04,11.449,12.638,11.403,12.363,3697043,0
2009-08-05,12.363,12.995,12.164,12.944,2588132,0
2009-08-06,13.139,13.45,12.793,13.071,3529949,0
2009-08-07,13.257,14.462,13.257,13.971,3740801,0
2009-08-10,13.874,14.254,13.698,13.986,2528464,0
2009-08-11,13.921,13.921,13.181,13.444,1890730,0
2009-08-12,13.398,14.037,13.317,13.593,3092576,0
2009-08-13,14.187,14.187,13.122,13.584,1712415,0
2009-08-14,13.212,13.382,12.899,13.278,2763106,0
2009-08-17,12.802,13.212,12.632,12.87,4021766,0
2009-08-18,12.923,13.122,12.758,12.891,1780561,0
2009-08-19,12.654,12.953,12.527,12.899,2766578,0
2009-08-20,12.905,13.673,12.905,13.6,2093464,0
2009-08-21,13.866,14.402,13.643,14.118,2525530,0
2009-08-24,14.15,14.426,13.994,14.143,2424874,0
2009-08-25,13.881,14.553,13.866,14.344,2262886,0
2009-08-26,14.27,14.435,14.046,14.409,1570618,0
2009-08-27,14.435,14.849,13.928,14.812,1807707,0
2009-08-28,14.999,15.134,14.663,15.116,1951146,0
2009-08-31,14.849,15.02,14.581,14.782,2761538,0
2009-09-01,14.605,14.738,13.957,14.01,3219227,0
2009-09-02,13.77,13.904,13.139,13.144,2780490,0
2009-09-03,13.331,13.643,13.175,13.616,1621416,0
2009-09-04,13.682,13.831,13.317,13.778,992534,0
2009-09-08,13.888,14.344,13.874,14.328,1608620,0
2009-09-09,14.27,14.641,14.076,14.515,1965476,0
2009-09-10,14.442,15.102,14.277,15.015,2228577,0
2009-09-11,15.02,15.141,14.738,15.015,1969802,0
2009-09-14,14.82,15.594,14.753,15.573,1728845,0
2009-09-15,15.602,16.123,15.431,15.824,2695178,0
2009-09-16,15.869,16.577,15.869,16.369,2732053,0
2009-09-17,16.303,17.119,16.109,16.384,2652023,0
2009-09-18,16.501,16.599,15.847,16.36,2055602,0
2009-09-21,16.018,16.206,15.818,15.863,1314605,0
2009-09-22,16.026,16.615,15.891,16.59,1671239,0
2009-09-23,16.254,16.548,15.609,15.631,2211168,0
2009-09-24,15.579,15.913,14.812,14.857,2792829,0
2009-09-25,14.738,15.184,14.558,14.806,1834096,0
2009-09-28,14.96,15.386,14.91,15.258,2786112,0
2009-09-29,15.214,15.52,14.969,14.999,1696260,0
2009-09-30,15.074,15.17,14.553,14.829,3005509,0
2009-10-01,14.753,14.895,14.076,14.091,3156053,0
2009-10-02,14.105,14.575,13.808,14.111,2669897,0
2009-10-05,14.298,14.567,14.202,14.381,2431741,0
2009-10-06,14.553,14.82,14.098,14.313,1697875,0
2009-10-07,14.298,14.515,14.068,14.381,1213600,0
2009-10-08,14.442,14.918,14.395,14.71,1644633,0
2009-10-09,14.693,14.927,14.462,14.812,1124502,0
2009-10-12,14.887,14.934,14.558,14.612,973037,0
2009-10-13,14.462,14.612,14.217,14.448,1213537,0
2009-10-14,14.829,15.192,14.738,15.102,2074695,0
2009-10-15,14.918,15.214,14.812,15.155,1394042,0
2009-10-16,14.879,15.02,14.753,14.871,2224376,0
2009-10-19,14.918,15.378,14.842,15.32,1746855,0
2009-10-20,15.313,15.378,15.043,15.258,2739726,0
2009-10-21,15.155,15.72,15.095,15.297,2592053,0
2009-10-22,15.245,15.54,15.015,15.529,2996607,0
2009-10-23,15.529,15.549,15.238,15.297,2053063,0
2009-10-26,15.37,15.565,14.863,14.952,3026429,0
2009-10-27,14.969,15.155,14.284,14.321,2546397,0
2009-10-28,14.313,14.499,13.494,13.553,2630373,0
2009-10-29,13.747,14.298,13.706,14.262,2105072,0
2009-10-30,14.098,14.098,13.366,13.77,3339054,0
2009-11-02,13.852,14.118,13.181,13.682,2187896,0
2009-11-03,13.472,14.01,13.374,13.977,1549763,0
2009-11-04,14.181,14.262,13.534,13.593,2513360,0
2009-11-05,13.755,13.866,13.429,13.808,2541601,0
2009-11-06,13.636,13.747,13.293,13.54,1796797,0
2009-11-09,13.787,14.223,13.65,14.187,1995277,0
2009-11-10,14.001,14.195,13.762,13.994,1706181,0
2009-11-11,14.202,14.442,13.994,14.173,1791231,0
2009-11-12,14.118,14.388,13.881,13.934,1545943,0
2009-11-13,14.01,14.448,13.912,14.388,1806831,0
2009-11-16,14.553,15.05,14.492,14.842,2050833,0
2009-11-17,14.634,14.94,14.626,14.641,2154746,0
2009-11-18,14.612,14.829,14.372,14.524,2661374,0
2009-11-19,14.321,14.358,14.001,14.037,1689431,0
2009-11-20,13.928,14.223,13.808,14.021,1707048,0
2009-11-23,14.462,14.553,14.134,14.277,1430755,0
2009-11-24,14.208,14.231,13.986,14.046,1831953,0
2009-11-25,14.118,14.217,13.971,14.021,785773,0
2009-11-27,13.593,13.866,13.518,13.65,1376425,0
2009-11-30,13.689,14.499,13.629,14.448,3081418,0
2009-12-01,14.605,14.693,14.321,14.492,1935523,0
2009-12-02,14.448,14.887,14.395,14.71,1848528,0
2009-12-03,14.656,14.863,14.223,14.284,2387857,0
2009-12-04,14.656,14.887,14.284,14.589,2531162,0
2009-12-07,14.567,14.589,14.118,14.195,1990301,0
2009-12-08,14.046,14.254,13.866,13.897,1691156,0
2009-12-09,13.86,14.037,13.77,13.815,1603875,0
2009-12-10,13.95,14.03,13.755,13.866,1315317,0
2009-12-11,13.957,14.105,13.845,14.076,1119577,0
2009-12-14,14.426,14.871,14.076,14.729,3219581,0
2009-12-15,14.634,14.649,14.426,14.477,1515129,0
2009-12-16,14.605,14.67,14.337,14.456,1683888,0
2009-12-17,14.254,14.67,14.254,14.388,2062419,0
2009-12-18,14.448,14.492,14.127,14.372,2088212,0
2009-12-21,14.442,14.663,14.418,14.663,919556,0
2009-12-22,14.723,14.887,14.596,14.849,1195616,0
2009-12-23,14.863,15.155,14.806,15.116,1508971,0
2009-12-24,15.155,15.423,15.102,15.281,396239,0
2009-12-28,15.313,15.586,15.141,15.238,1022356,0
2009-12-29,15.281,15.386,14.836,14.927,927595,0
2009-12-30,14.806,14.99,14.729,14.99,846310,0
2009-12-31,14.984,15.176,14.729,14.729,1448989,0
2010-01-04,14.836,14.952,14.529,14.79,1558623,0
2010-01-05,14.71,15.102,14.634,15.05,1752345,0
2010-01-06,15.015,15.252,15.007,15.116,2034450,0
2010-01-07,15.074,15.423,14.91,15.378,1970233,0
2010-01-08,15.206,15.72,15.206,15.662,3277925,0
2010-01-11,15.728,15.966,15.728,15.884,2126260,0
2010-01-12,15.459,15.781,15.445,15.512,3594650,0
2010-01-13,15.565,16.22,15.565,16.174,2839543,0
2010-01-14,16.076,16.076,15.535,15.742,1718214,0
2010-01-15,15.646,15.75,15.297,15.34,1768667,0
2010-01-19,15.34,15.81,15.222,15.765,1755481,0
2010-01-20,15.54,15.668,15.416,15.512,1641822,0
2010-01-21,15.573,15.706,15.162,15.17,2304025,0
2010-01-22,15.184,15.423,14.768,14.812,2547155,0
2010-01-25,15.043,15.043,14.442,14.723,1801598,0
2010-01-26,14.641,14.76,14.366,14.388,1732440,0
2010-01-27,14.313,14.435,13.994,14.27,2784024,0
2010-01-28,14.353,14.353,13.965,14.076,1610768,0
2010-01-29,14.166,14.217,13.77,13.897,1938149,0
2010-02-01,14.134,14.298,14.06,14.277,1545838,0
2010-02-02,14.262,14.442,14.01,14.313,2697818,0
2010-02-03,14.166,14.208,13.912,14.01,1316881,0
2010-02-04,13.838,14.143,13.673,13.706,2767955,0
2010-02-05,13.733,14.158,13.553,14.15,2135985,0
2010-02-08,14.158,14.217,13.636,13.658,1163888,0
2010-02-09,13.928,13.928,13.421,13.534,2203966,0
2010-02-10,13.503,13.658,13.181,13.518,1218604,0
2010-02-11,13.444,13.673,13.366,13.665,813896,0
2010-02-12,13.459,13.957,13.398,13.941,1205984,0
2010-02-16,14.118,14.462,14.021,14.435,1281961,0
2010-02-17,14.462,14.67,14.381,14.649,1257644,0
2010-02-18,14.641,15.043,14.567,14.969,1367352,0
2010-02-19,14.895,15.066,14.829,14.945,1806547,0
2010-02-22,15.043,15.043,14.812,14.976,1139279,0
2010-02-23,14.871,15.059,14.849,14.94,1163372,0
2010-02-24,15.036,15.155,14.927,15.141,1176218,0
2010-02-25,14.927,15.416,14.871,15.356,1995423,0
2010-02-26,15.363,15.565,15.184,15.327,1628166,0
2010-03-01,15.476,15.54,15.32,15.497,1012766,0
2010-03-02,15.476,15.565,15.386,15.52,1125751,0
2010-03-03,15.594,15.594,15.363,15.423,813225,0
2010-03-04,15.32,15.32,14.99,15.206,1137193,0
2010-03-05,15.288,15.594,15.162,15.556,1758112,0
2010-03-08,15.594,15.631,15.445,15.594,1694406,0
2010-03-09,15.52,16.064,15.45,15.877,2311643,0
2010-03-10,15.863,16.076,15.765,16.018,1273636,0
2010-03-11,15.908,16.174,15.831,16.153,975250,0
2010-03-12,16.206,16.487,16.174,16.317,1411807,0
2010-03-15,16.233,16.48,16.071,16.241,939344,0
2010-03-16,16.352,17.068,16.28,16.957,1844222,0
2010-03-17,17.084,17.253,16.965,17.084,1061717,0
2010-03-18,17.052,17.112,16.836,16.868,1055433,0
2010-03-19,16.888,17.091,16.623,17.084,2157404,0
2010-03-22,16.881,17.052,16.836,16.913,1804528,0
2010-03-23,16.86,17.091,16.762,16.994,742490,0
2010-03-24,16.868,17.022,16.748,16.822,1650549,0
2010-03-25,16.986,17.209,16.852,16.881,1646327,0
2010-03-26,16.971,17.068,16.644,16.778,1067442,0
2010-03-29,16.881,16.881,16.509,16.718,805837,0
2010-03-30,16.695,16.778,16.384,16.48,790671,0
2010-03-31,16.352,16.533,16.033,16.047,2001650,0
2010-04-01,16.064,16.28,16.047,16.28,1049656,0
2010-04-05,16.288,16.681,16.288,16.666,1153584,0
2010-04-06,16.54,17.096,16.494,17.022,1410652,0
2010-04-07,16.926,17.119,16.814,16.933,2936674,0
2010-04-08,16.836,17.194,16.793,17.084,1350737,0
2010-04-09,17.202,17.531,16.971,17.516,1694421,0
2010-04-12,17.5,17.543,17.328,17.359,3540677,0
2010-04-13,17.343,17.863,17.343,17.81,1442353,0
2010-04-14,17.924,17.991,17.597,17.805,1173826,0
2010-04-15,17.702,17.819,17.24,17.27,2198292,0
2010-04-16,17.202,17.396,16.806,16.852,1786683,0
2010-04-19,16.724,17.104,16.636,16.836,1532673,0
2010-04-20,16.994,17.075,16.695,16.94,1570138,0
2010-04-21,16.913,17.253,16.86,17.022,2289557,0
2010-04-22,16.844,17.284,16.8,17.18,1928144,0
2010-04-23,17.23,17.576,17.027,17.486,1733299,0
2010-04-26,17.476,17.648,17.41,17.573,1285460,0
2010-04-27,17.365,17.62,16.881,16.933,2247453,0
2010-04-28,17.038,17.151,16.875,17.038,1399816,0
2010-04-29,17.202,17.798,17.159,17.722,1596293,0
2010-04-30,17.686,17.863,17.151,17.209,1788849,0
2010-05-03,17.312,17.81,17.312,17.738,1386670,0
2010-05-04,17.432,17.476,17.015,17.223,1988573,0
2010-05-05,16.971,17.537,16.651,16.986,1536259,0
2010-05-06,16.881,17.127,15.781,16.509,2929099,0
2010-05-07,16.501,16.748,15.662,15.9,3095247,0
2010-05-10,16.806,17.015,16.509,16.986,2125303,0
2010-05-11,16.666,17.194,16.568,17.068,2039785,0
2010-05-12,17.186,17.41,17.015,17.396,1896364,0
2010-05-13,17.373,17.47,17.084,17.142,1324090,0
2010-05-14,17.008,17.038,16.247,16.399,1678746,0
2010-05-17,16.509,16.733,15.921,16.556,1772126,0
2010-05-18,16.8,16.905,15.944,15.989,1387784,0
2010-05-19,15.869,16.19,15.264,15.711,1421765,0
2010-05-20,15.192,15.439,14.782,14.806,2003235,0
2010-05-21,14.484,15.264,14.484,15.214,2255619,0
2010-05-24,15.102,15.281,14.746,14.753,1027434,0
2010-05-25,14.372,14.934,14.15,14.82,2453513,0
2010-05-26,14.952,15.32,14.687,14.729,1464905,0
2010-05-27,15.134,15.734,14.96,15.693,1552432,0
2010-05-28,15.662,15.801,15.45,15.529,1329511,0
2010-06-01,15.37,15.556,15.05,15.102,1305544,0
2010-06-02,15.245,15.327,14.806,15.32,2048602,0
2010-06-03,15.431,15.431,15.05,15.245,1072515,0
2010-06-04,14.641,14.746,13.888,13.928,2835224,0
2010-06-07,14.01,14.499,13.95,14.01,2196036,0
2010-06-08,14.018,14.484,13.733,14.448,2034958,0
2010-06-09,14.553,14.927,14.456,14.558,1505759,0
2010-06-10,14.863,15.199,14.715,15.184,1268049,0
2010-06-11,14.945,15.273,14.887,15.273,1349571,0
2010-06-14,15.416,15.579,15.23,15.535,2764016,0
2010-06-15,15.609,16.1,15.549,16.076,1490638,0
2010-06-16,15.891,16.129,15.891,16.056,1512007,0
2010-06-17,16.056,16.136,15.81,16.047,1520564,0
2010-06-18,16.1,16.116,15.877,16.018,1305111,0
2010-06-21,16.213,16.317,15.937,15.996,991045,0
2010-06-22,15.996,16.153,15.356,15.378,1503892,0
2010-06-23,15.378,15.505,15.02,15.304,1687485,0
2010-06-24,15.206,15.264,14.842,14.871,1464314,0
2010-06-25,14.927,15.431,14.829,15.37,2131778,0
2010-06-28,15.378,15.467,15.028,15.141,1294429,0
2010-06-29,14.82,14.918,14.344,14.426,2554585,0
2010-06-30,14.43,14.718,14.14,14.179,2130890,0
2010-07-01,14.567,14.567,13.904,14.395,3719279,0
2010-07-02,14.462,14.529,14.01,14.173,3211921,0
2010-07-06,14.499,14.62,13.553,13.65,2782388,0
2010-07-07,13.712,14.435,13.712,14.435,2434088,0
2010-07-08,14.612,14.76,14.426,14.753,2086214,0
2010-07-09,14.723,14.999,14.641,14.94,1103343,0
2010-07-12,14.849,15.059,14.723,15.059,1451720,0
2010-07-13,15.32,15.423,15.125,15.378,1510415,0
2010-07-14,15.288,15.393,15.02,15.258,929478,0
2010-07-15,15.273,15.288,14.879,15.074,1404943,0
2010-07-16,14.969,14.976,14.589,14.729,3754240,0
2010-07-19,14.729,14.863,14.448,14.753,1699236,0
2010-07-20,14.462,14.887,14.366,14.887,2869930,0
2010-07-21,15.028,15.05,14.426,14.484,1794800,0
2010-07-22,14.798,15.445,14.71,15.304,2123624,0
2010-07-23,15.23,15.497,14.984,15.482,1339804,0
2010-07-26,15.512,15.81,15.37,15.676,1972494,0
2010-07-27,15.788,15.908,15.505,15.676,1912525,0
2010-07-28,15.535,16.026,15.535,15.801,1793935,0
2010-07-29,15.891,15.958,15.556,15.758,1286841,0
2010-07-30,15.482,15.863,15.423,15.758,1459076,0
2010-08-02,16.093,16.352,15.937,16.303,1568872,0
2010-08-03,16.19,16.288,15.989,16.018,1069357,0
2010-08-04,16.064,16.19,15.908,16.076,1256085,0
2010-08-05,15.974,16.272,15.974,16.056,1549142,0
2010-08-06,15.734,15.958,15.416,15.742,1619479,0
2010-08-09,15.801,15.884,15.594,15.855,1428701,0
2010-08-10,15.668,15.877,15.556,15.668,1622738,0
2010-08-11,15.297,15.431,14.969,15.087,1937076,0
2010-08-12,14.812,15.028,14.693,14.863,1777707,0
2010-08-13,14.82,14.952,14.663,14.715,2171950,0
2010-08-16,14.612,14.849,14.529,14.753,1848190,0
2010-08-17,14.918,15.192,14.842,15.087,1703270,0
2010-08-18,15.245,15.288,15.059,15.155,2919703,0
2010-08-19,14.999,15.11,14.62,14.634,2110597,0
2010-08-20,14.605,14.702,14.456,14.649,1225210,0
2010-08-23,14.753,14.798,14.546,14.567,949633,0
2010-08-24,14.321,14.746,14.248,14.589,1889197,0
2010-08-25,14.426,14.969,14.402,14.895,1717812,0
2010-08-26,14.984,15.11,14.738,14.798,1637688,0
2010-08-27,14.934,15.176,14.567,15.116,2136012,0
2010-08-30,15.05,15.238,14.976,14.976,1172392,0
2010-08-31,14.945,15.197,14.817,15.022,1338143,0
2010-09-01,15.288,15.698,15.155,15.693,1841046,0
2010-09-02,15.676,16.093,15.529,16.076,1894574,0
2010-09-03,16.136,16.182,15.974,16.1,1207074,0
2010-09-07,15.974,16.047,15.662,15.668,1197251,0
2010-09-08,15.742,15.913,15.662,15.734,1001329,0
2010-09-09,15.981,16.047,15.693,15.758,623673,0
2010-09-10,15.774,16.026,15.685,15.765,737853,0
2010-09-13,15.966,16.272,15.908,16.263,1020365,0
2010-09-14,16.19,16.247,15.996,16.076,936793,0
2010-09-15,16.041,16.317,15.921,16.272,860682,0
2010-09-16,16.174,16.263,15.989,16.109,949299,0
2010-09-17,16.233,16.344,16.047,16.317,3001275,0
2010-09-20,16.344,16.913,16.303,16.896,1564073,0
2010-09-21,16.905,17.104,16.704,16.724,2379432,0
2010-09-22,16.695,16.836,16.48,16.494,813622,0
2010-09-23,16.317,16.48,15.944,15.996,1161057,0
2010-09-24,16.254,16.666,16.247,16.659,989460,0
2010-09-27,16.644,16.672,16.22,16.303,913922,0
2010-09-28,16.337,16.48,16.047,16.427,1215731,0
2010-09-29,16.376,16.405,16.136,16.22,786301,0
2010-09-30,16.341,16.559,16.185,16.243,1868613,0
2010-10-01,16.393,16.45,16.109,16.317,1116419,0
2010-10-04,16.317,16.688,16.288,16.666,1408197,0
2010-10-05,16.844,16.965,16.623,16.852,1360086,0
2010-10-06,16.844,16.933,16.724,16.913,1036037,0
2010-10-07,16.919,17.061,16.852,16.933,953755,0
2010-10-08,16.971,17.091,16.844,17.022,591322,0
2010-10-11,16.965,17.052,16.814,16.913,758055,0
2010-10-12,16.881,17.173,16.748,17.104,829693,0
2010-10-13,17.209,17.343,17.008,17.261,935782,0
2010-10-14,17.209,17.277,16.994,17.068,956929,0
2010-10-15,17.216,17.312,17.002,17.119,820040,0
2010-10-18,17.127,17.516,17.047,17.516,1136459,0
2010-10-19,17.35,17.715,17.18,17.359,2898566,0
2010-10-20,17.403,17.975,17.403,17.753,1517528,0
2010-10-21,17.819,17.969,17.597,17.702,1290725,0
2010-10-22,17.783,18.109,17.738,18.028,3737327,0
2010-10-25,18.185,18.185,18.007,18.109,1665994,0
2010-10-26,17.982,18.065,17.863,18.051,1597235,0
2010-10-27,17.909,18.096,17.819,17.939,2057552,0
2010-10-28,18.065,18.141,17.857,18.089,1215442,0
2010-10-29,17.916,18.108,17.916,17.963,1092066,0
2010-11-01,18.035,18.587,18.028,18.289,1640519,0
2010-11-02,18.421,18.517,18.191,18.207,1482490,0
2010-11-03,18.169,18.355,17.991,17.991,1840879,0
2010-11-04,18.222,18.697,18.059,18.623,3289036,0
2010-11-05,18.6,19.406,18.491,19.293,2149709,0
2010-11-08,19.22,19.323,18.93,19.061,1318219,0
2010-11-09,19.145,19.182,18.318,18.453,1512157,0
2010-11-10,18.511,18.744,18.389,18.712,1118846,0
2010-11-11,18.557,18.759,18.461,18.484,1308112,0
2010-11-12,18.332,18.662,18.028,18.042,1797007,0
2010-11-15,18.08,18.236,17.783,17.819,1781483,0
2010-11-16,17.702,17.729,16.741,17.002,2342885,0
2010-11-17,17.022,17.343,17.008,17.194,1033172,0
2010-11-18,17.44,17.557,17.173,17.277,1029730,0
2010-11-19,17.151,17.462,17.03,17.419,904970,0
2010-11-22,17.337,17.543,17.231,17.403,995351,0
2010-11-23,17.134,17.403,17.096,17.343,1123214,0
2010-11-24,17.492,17.819,17.47,17.819,1016429,0
2010-11-26,17.639,17.982,17.632,17.969,1052948,0
2010-11-29,17.857,18.021,17.671,17.894,1241747,0
2010-11-30,17.722,17.812,17.63,17.637,1458936,0
2010-12-01,17.909,18.007,17.671,17.902,1998970,0
2010-12-02,17.902,18.042,17.843,17.932,1766198,0
2010-12-03,17.857,18.065,17.722,17.991,1208376,0
2010-12-06,17.835,18.236,17.671,18.042,3177831,0
2010-12-07,18.191,18.304,17.909,17.945,2090710,0
2010-12-08,17.982,18.021,17.35,17.476,1742370,0
2010-12-09,17.573,17.627,17.223,17.277,2003677,0
2010-12-10,17.32,17.632,17.284,17.565,726798,0
2010-12-13,17.655,17.715,17.476,17.509,914328,0
2010-12-14,17.509,17.702,17.247,17.343,785777,0
2010-12-15,17.396,17.702,17.165,17.194,1795625,0
2010-12-16,17.277,17.312,17.096,17.186,1001534,0
2010-12-17,17.253,17.337,17.173,17.253,2175027,0
2010-12-20,17.32,17.551,17.247,17.328,1794575,0
2010-12-21,17.381,17.425,17.32,17.387,1872258,0
2010-12-22,17.425,17.627,17.35,17.41,2725166,0
2010-12-23,17.448,17.448,17.277,17.284,1123054,0
2010-12-27,17.261,17.531,17.231,17.516,832151,0
2010-12-28,17.523,17.632,17.432,17.543,1007096,0
2010-12-29,17.561,17.792,17.511,17.768,870640,0
2010-12-30,17.784,17.904,17.714,17.845,614707,0
2010-12-31,17.841,17.926,17.676,17.684,752601,0
2011-01-03,17.85,18.035,17.827,17.991,1966384,0
2011-01-04,18.065,18.072,17.565,17.708,1601030,0
2011-01-05,17.663,17.909,17.663,17.805,1563984,0
2011-01-06,17.843,17.902,17.543,17.632,1000409,0
2011-01-07,17.695,17.783,17.462,17.663,887130,0
2011-01-10,17.573,17.909,17.454,17.85,1112441,0
2011-01-11,17.894,18.013,17.589,17.783,1720617,0
2011-01-12,17.872,17.887,17.589,17.695,1767434,0
2011-01-13,17.632,17.827,17.613,17.708,1427636,0
2011-01-14,17.81,17.961,17.722,17.863,1255435,0
2011-01-18,17.783,18.013,17.761,17.982,3315421,0
2011-01-19,17.975,18.059,17.798,17.932,3151766,0
2011-01-20,17.872,18.065,17.776,17.902,1502830,0
2011-01-21,17.953,17.991,17.791,17.975,862971,0
2011-01-24,17.939,18.124,17.835,17.939,766699,0
2011-01-25,17.88,18.259,17.81,18.236,1289429,0
2011-01-26,18.282,18.297,18.051,18.207,906330,0
2011-01-27,18.222,18.533,18.162,18.469,763830,0
2011-01-28,18.436,18.491,18.072,18.08,772660,0
2011-01-31,18.199,18.408,18.121,18.253,1132443,0
2011-02-01,18.389,18.413,18.124,18.355,894445,0
2011-02-02,18.297,18.502,18.207,18.469,857831,0
2011-02-03,18.421,18.557,18.243,18.511,716964,0
2011-02-04,18.421,18.469,18.259,18.355,837617,0
2011-02-07,18.395,18.653,18.395,18.631,573035,0
2011-02-08,18.719,18.818,18.582,18.719,1972513,0
2011-02-09,18.704,18.778,18.607,18.704,821114,0
2011-02-10,18.639,18.899,18.631,18.875,1290563,0
2011-02-11,18.818,19.182,18.719,19.139,1184944,0
2011-02-14,19.092,19.152,18.867,19.047,735391,0
2011-02-15,18.891,19.033,18.867,18.965,1048309,0
2011-02-16,19.078,19.197,18.981,19.101,913793,0
2011-02-18,19.165,19.362,19.115,19.22,930676,0
2011-02-22,19.026,19.323,19.026,19.158,1365122,0
2011-02-23,19.101,19.229,18.957,18.965,1095797,0
2011-02-24,18.988,19.019,18.565,18.736,1333572,0
2011-02-25,18.848,19.212,18.833,19.145,1443478,0
2011-02-28,18.668,19.41,18.668,19.258,2801745,0
2011-03-01,19.33,19.354,18.572,18.614,1687612,0
2011-03-02,18.599,18.713,18.308,18.352,1667383,0
2011-03-03,18.631,18.721,18.475,18.639,1502839,0
2011-03-04,18.705,18.737,18.427,18.532,1455096,0
2011-03-07,18.631,18.697,18.467,18.482,1904910,0
2011-03-08,18.489,18.992,18.482,18.87,1262994,0
2011-03-09,18.82,19.038,18.623,18.961,1041459,0
2011-03-10,18.76,18.894,18.639,18.654,1263393,0
2011-03-11,18.593,18.862,18.549,18.835,981605,0
2011-03-14,18.676,18.82,18.586,18.697,769550,0
2011-03-15,18.278,18.803,18.18,18.67,1043988,0
2011-03-16,18.682,18.682,18.263,18.352,1259539,0
2011-03-17,18.636,18.636,18.201,18.309,984290,0
2011-03-18,18.482,18.593,18.393,18.489,1150861,0
2011-03-21,18.631,18.737,18.599,18.654,687770,0
2011-03-22,18.631,18.654,18.284,18.336,1234360,0
2011-03-23,18.321,18.36,17.887,17.893,1892665,0
2011-03-24,18.007,18.111,17.856,17.938,1795509,0
2011-03-25,17.991,18.187,17.856,18.052,1525713,0
2011-03-28,18.119,18.18,17.924,17.953,1002235,0
2011-03-29,17.879,18.164,17.726,18.134,1371259,0
2011-03-30,18.239,18.496,18.119,18.41,1483894,0
2011-03-31,18.465,18.876,18.389,18.861,2214533,0
2011-04-01,18.969,18.969,18.654,18.768,1376322,0
2011-04-04,18.827,18.894,18.705,18.78,813988,0
2011-04-05,18.729,18.858,18.69,18.754,527930,0
2011-04-06,18.858,18.858,18.682,18.78,718353,0
2011-04-07,18.745,18.745,18.489,18.54,723978,0
2011-04-08,18.654,18.721,18.328,18.336,1149069,0
2011-04-11,18.393,18.599,18.308,18.321,943749,0
2011-04-12,18.239,18.444,18.156,18.156,954558,0
2011-04-13,18.278,18.3,18.065,18.239,649984,0
2011-04-14,18.156,18.631,18.073,18.586,1005829,0
2011-04-15,18.614,18.894,18.556,18.879,677063,0
2011-04-18,18.654,18.787,18.54,18.768,973105,0
2011-04-19,18.787,19.009,18.787,18.858,1146592,0
2011-04-20,19.083,19.196,18.902,19.172,1152921,0
2011-04-21,19.188,19.42,19.009,19.354,861099,0
2011-04-25,19.246,19.468,19.21,19.391,890127,0
2011-04-26,19.407,19.602,19.279,19.602,806111,0
2011-04-27,19.618,19.804,19.504,19.796,1122870,0
2011-04-28,19.769,20.165,19.722,20.032,574876,0
2011-04-29,20.063,20.135,19.761,19.884,964664,0
2011-05-02,19.875,20.249,19.804,20.171,1278238,0
2011-05-03,20.036,20.286,19.785,19.968,963310,0
2011-05-04,19.933,20.055,19.783,19.895,589016,0
2011-05-05,19.896,19.896,19.593,19.738,1119577,0
2011-05-06,19.911,19.989,19.556,19.564,847346,0
2011-05-09,19.587,19.777,19.526,19.679,532640,0
2011-05-10,19.744,20.007,19.693,19.972,641974,0
2011-05-11,19.869,19.919,19.671,19.846,1119132,0
2011-05-12,19.762,19.925,19.594,19.895,1914719,0
2011-05-13,19.996,19.996,19.778,19.869,1168416,0
2011-05-16,19.753,20.106,19.737,20.014,1216474,0
2011-05-17,19.911,20.036,19.869,19.996,1412948,0
2011-05-18,20.032,20.083,19.812,20.055,691881,0
2011-05-19,20.098,20.165,19.875,20.055,746566,0
2011-05-20,19.959,20.027,19.593,19.593,988479,0
2011-05-23,19.362,19.609,19.293,19.534,1947477,0
2011-05-24,19.601,19.671,19.51,19.578,1309208,0
2011-05-25,19.525,19.573,19.297,19.457,1295390,0
2011-05-26,19.389,19.639,19.359,19.608,531295,0
2011-05-27,19.654,19.805,19.608,19.731,377902,0
2011-05-31,19.865,20.11,19.757,20.042,1921955,0
2011-06-01,20.018,20.112,19.48,19.586,2593157,0
2011-06-02,19.586,19.706,19.068,19.122,1701823,0
2011-06-03,18.909,19.237,18.81,19.166,1298688,0
2011-06-06,19.108,19.205,18.869,18.878,1073122,0
2011-06-07,19.017,19.108,18.901,18.947,860730,0
2011-06-08,18.869,19.009,18.644,18.735,1020171,0
2011-06-09,18.778,18.802,18.387,18.436,1968415,0
2011-06-10,18.378,18.394,17.884,18.005,2290063,0
2011-06-13,18.019,18.239,17.949,17.997,1179548,0
2011-06-14,18.163,18.315,18.05,18.156,1714326,0
2011-06-15,18.034,18.156,17.845,17.98,1966618,0
2011-06-16,17.972,18.364,17.932,18.264,1340235,0
2011-06-17,18.52,18.583,18.309,18.56,1513039,0
2011-06-20,18.485,18.81,18.436,18.802,618120,0
2011-06-21,18.909,19.053,18.679,19.03,1172975,0
2011-06-22,18.986,19.131,18.932,19.017,866922,0
2011-06-23,18.771,18.878,18.544,18.751,1457822,0
2011-06-24,18.826,18.947,18.61,18.778,785770,0
2011-06-27,18.766,18.886,18.702,18.786,1565988,0
2011-06-28,18.81,18.85,18.651,18.842,761215,0
2011-06-29,18.947,19.23,18.857,19.222,1021317,0
2011-06-30,19.268,19.43,19.119,19.137,1357795,0
2011-07-01,19.213,19.693,19.191,19.556,1280831,0
2011-07-05,19.578,19.828,19.48,19.785,1269022,0
2011-07-06,19.757,20.102,19.74,19.978,1017959,0
2011-07-07,20.142,20.269,20.073,20.233,658058,0
2011-07-08,19.952,20.277,19.896,20.24,564888,0
2011-07-11,20.036,20.112,19.785,19.828,613891,0
2011-07-12,19.754,20.164,19.715,19.911,858220,0
2011-07-13,20.01,20.043,19.715,19.715,831453,0
2011-07-14,19.797,19.828,19.382,19.425,962935,0
2011-07-15,19.51,19.617,19.341,19.601,1147019,0
2011-07-18,19.556,19.578,19.198,19.297,1335746,0
2011-07-19,19.356,19.663,19.31,19.626,1339489,0
2011-07-20,19.654,19.861,19.601,19.82,1379424,0
2011-07-21,19.896,20.112,19.877,19.975,1311607,0
2011-07-22,19.945,20.31,19.869,20.31,869597,0
2011-07-25,20.064,20.269,19.952,20.17,816358,0
2011-07-26,20.169,20.424,20.049,20.332,863374,0
2011-07-27,20.24,20.24,19.686,19.693,1292060,0
2011-07-28,19.632,19.865,19.448,19.548,800071,0
2011-07-29,19.353,19.696,19.105,19.565,1123174,0
2011-08-01,19.706,19.989,19.341,19.54,1323988,0
2011-08-02,19.44,19.472,18.716,18.733,1558774,0
2011-08-03,18.675,19.084,18.005,18.224,2172962,0
2011-08-04,17.972,18.003,16.965,16.994,2231868,0
2011-08-05,17.183,17.183,16.203,16.46,2345800,0
2011-08-08,16.041,16.246,14.741,14.748,2734559,0
2011-08-09,15.015,16.553,14.945,16.528,3558311,0
2011-08-10,16.078,16.993,15.981,16.119,3539150,0
2011-08-11,16.232,17.258,16.065,16.946,2343317,0
2011-08-12,17.101,17.272,16.723,16.847,1659157,0
2011-08-15,17.001,17.618,17.001,17.618,1441717,0
2011-08-16,17.38,17.554,17.129,17.387,1915405,0
2011-08-17,17.518,17.716,17.278,17.463,751511,0
2011-08-18,16.91,17.186,16.618,16.795,2223247,0
2011-08-19,16.486,16.939,16.486,16.626,1536315,0
2011-08-22,16.965,17.032,16.478,16.824,1587521,0
2011-08-23,16.902,17.341,16.669,17.341,1242102,0
2011-08-24,17.287,17.78,17.216,17.771,1594240,0
2011-08-25,17.816,18.056,17.263,17.494,2103869,0
2011-08-26,17.324,17.871,17.132,17.771,1435949,0
2011-08-29,17.995,18.438,17.94,18.431,1432103,0
2011-08-30,18.331,18.665,18.108,18.556,1747829,0
2011-08-31,18.755,18.971,18.542,18.746,2253659,0
2011-09-01,18.708,18.927,18.316,18.508,3000675,0
2011-09-02,18.082,18.533,17.88,17.917,1888275,0
2011-09-06,17.324,18.047,17.324,17.639,1072228,0
2011-09-07,17.947,18.339,17.671,18.331,1169023,0
2011-09-08,18.224,18.464,18.069,18.194,815008,0
2011-09-09,17.972,18.171,17.44,17.603,1459117,0
2011-09-12,17.333,17.631,17.171,17.418,1829115,0
2011-09-13,17.533,17.723,17.294,17.494,1893346,0
2011-09-14,17.647,17.671,17.324,17.539,2015888,0
2011-09-15,17.723,17.902,17.546,17.902,1153336,0
2011-09-16,17.808,18.186,17.611,18.186,1646032,0
2011-09-19,17.816,17.916,17.647,17.731,1105254,0
2011-09-20,17.731,17.902,17.586,17.586,1255048,0
2011-09-21,17.561,17.619,16.584,16.602,1496441,0
2011-09-22,16.17,16.578,15.902,16.203,1766465,0
2011-09-23,16.178,16.562,16.032,16.525,1709622,0
2011-09-26,16.709,16.801,16.303,16.795,940493,0
2011-09-27,17.14,17.619,16.97,17.309,1890412,0
2011-09-28,17.394,17.503,16.763,16.801,1929597,0
2011-09-29,17.193,17.223,16.632,16.931,1461215,0
2011-09-30,16.653,16.961,16.282,16.291,1737043,0
2011-10-03,16.147,16.416,15.333,15.333,2142485,0
2011-10-04,15.141,15.932,14.895,15.902,2194751,0
2011-10-05,15.924,15.947,14.886,15.386,3071664,0
2011-10-06,15.394,15.886,15.262,15.856,2499477,0
2011-10-07,15.924,16.017,15.348,15.369,1924760,0
2011-10-10,15.702,16.303,15.647,16.287,1475198,0
2011-10-11,16.178,16.287,15.831,15.924,751053,0
2011-10-12,16.056,16.471,15.986,16.295,1023006,0
2011-10-13,16.178,16.226,15.647,16.04,1163745,0
2011-10-14,16.218,16.401,16.101,16.318,865848,0
2011-10-17,15.947,16.04,15.738,15.763,1647015,0
2011-10-18,15.787,16.541,15.738,16.455,1061922,0
2011-10-19,16.424,16.562,16.047,16.125,1136027,0
2011-10-20,16.155,16.279,15.831,16.279,799992,0
2011-10-21,16.372,16.824,16.33,16.808,1398479,0
2011-10-24,16.931,17.401,16.795,17.394,1409342,0
2011-10-25,17.24,17.24,16.896,16.974,1156831,0
2011-10-26,17.193,17.302,16.795,17.232,955631,0
2011-10-27,17.893,18.217,17.526,18.179,1618005,0
2011-10-28,18.209,18.464,17.977,18.423,1269968,0
2011-10-31,17.845,18.222,17.804,17.851,1626012,0
2011-11-01,17.208,17.542,16.826,16.849,2482899,0
2011-11-02,17.186,17.595,16.893,17.109,2118303,0
2011-11-03,17.316,17.372,16.881,17.155,2838656,0
2011-11-04,16.999,17.114,16.732,17.028,1336280,0
2011-11-07,16.986,17.324,16.723,17.04,992790,0
2011-11-08,17.193,17.294,16.656,17.255,1045960,0
2011-11-09,16.787,16.919,16.162,16.218,2543664,0
2011-11-10,16.514,16.538,15.944,15.99,1997990,0
2011-11-11,16.203,16.391,16.022,16.348,2872435,0
2011-11-14,16.271,16.323,15.939,16.139,1368435,0
2011-11-15,16.056,16.562,16.025,16.416,1200183,0
2011-11-16,16.279,16.562,16.162,16.262,1242109,0
2011-11-17,16.287,16.31,15.971,16.032,1441823,0
2011-11-18,16.187,16.218,15.99,16.17,1099736,0
2011-11-21,15.863,15.962,15.547,15.664,1112745,0
2011-11-22,15.689,15.765,15.422,15.578,943662,0
2011-11-23,15.406,15.438,14.874,14.884,925450,0
2011-11-25,14.874,15.314,14.859,15.001,410697,0
2011-11-28,15.5,15.524,15.179,15.314,1250887,0
2011-11-29,15.314,15.46,15.25,15.337,1341970,0
2011-11-30,15.816,16.165,15.734,16.142,2173200,0
2011-12-01,16.084,16.178,15.89,16.117,1425010,0
2011-12-02,16.306,16.523,16.203,16.28,1464059,0
2011-12-05,16.554,16.63,16.155,16.313,1127925,0
2011-12-06,16.21,16.333,16.084,16.24,762632,0
2011-12-07,16.139,16.53,15.952,16.476,1256721,0
2011-12-08,16.325,16.341,15.82,15.882,1190782,0
2011-12-09,15.99,16.333,15.912,16.187,925738,0
2011-12-12,15.968,16.016,15.717,15.826,1004219,0
2011-12-13,15.952,16.093,15.602,15.733,1077912,0
2011-12-14,15.618,16.125,15.602,15.999,1322905,0
2011-12-15,16.233,16.496,16.062,16.298,1377928,0
2011-12-16,16.436,16.655,16.348,16.63,2452377,0
2011-12-19,16.717,16.763,16.476,16.514,1287315,0
2011-12-20,16.787,17.185,16.755,17.161,1465313,0
2011-12-21,17.13,17.192,16.982,17.185,981007,0
2011-12-22,17.231,17.566,17.177,17.457,826234,0
2011-12-23,17.55,17.582,17.309,17.48,633333,0
2011-12-27,17.434,17.497,17.208,17.208,1081631,0
2011-12-28,17.24,17.254,16.881,16.896,1614889,0
2011-12-29,16.959,17.24,16.927,17.208,848730,0
2011-12-30,17.17,17.357,17.014,17.019,805119,0
2012-01-03,17.231,17.615,17.13,17.333,1227994,0
2012-01-04,17.215,17.254,16.865,16.873,1792618,0
2012-01-05,16.796,17.324,16.663,17.222,1997456,0
2012-01-06,17.231,17.287,16.999,17.019,1340625,0
2012-01-09,17.019,17.177,16.796,16.818,755816,0
2012-01-10,17.028,17.076,16.896,17.014,1067485,0
2012-01-11,16.974,17.387,16.887,17.333,778292,0
2012-01-12,17.287,17.465,17.014,17.333,972436,0
2012-01-13,17.231,17.411,17.106,17.411,702643,0
2012-01-17,17.513,17.749,17.48,17.551,741368,0
2012-01-18,17.55,17.974,17.55,17.974,888665,0
2012-01-19,18.06,18.401,17.965,18.238,1592264,0
2012-01-20,18.199,18.408,18.06,18.408,1330306,0
2012-01-23,18.401,18.533,18.347,18.533,1335040,0
2012-01-24,18.389,18.909,18.38,18.893,1356578,0
2012-01-25,18.855,19.336,18.774,19.316,2138807,0
2012-01-26,19.392,19.579,19.237,19.479,2100326,0
2012-01-27,19.448,19.533,19.344,19.43,1586421,0
2012-01-30,19.237,19.268,19.072,19.15,1936885,0
2012-01-31,19.247,19.264,18.919,18.933,1549556,0
2012-02-01,19.112,19.143,18.885,18.94,1564202,0
2012-02-02,18.961,19.25,18.94,19.143,2541190,0
2012-02-03,19.392,19.666,19.283,19.658,1129546,0
2012-02-06,19.595,19.65,19.438,19.595,873586,0
2012-02-07,19.501,19.652,19.429,19.604,915039,0
2012-02-08,19.541,19.746,19.501,19.652,746431,0
2012-02-09,19.635,19.746,19.321,19.493,914509,0
2012-02-10,19.283,19.43,19.182,19.182,857833,0
2012-02-13,19.369,19.464,19.291,19.362,1476152,0
2012-02-14,19.316,19.344,19.072,19.105,719909,0
2012-02-15,19.173,19.298,19.041,19.105,1148864,0
2012-02-16,19.143,19.448,19.143,19.4,2458038,0
2012-02-17,19.421,19.557,19.288,19.429,1094031,0
2012-02-21,19.455,19.533,19.23,19.362,833218,0
2012-02-22,19.273,19.414,19.09,19.168,1181400,0
2012-02-23,19.156,19.486,19.15,19.486,812104,0
2012-02-24,19.47,19.533,19.288,19.501,802773,0
2012-02-27,19.328,19.587,19.182,19.524,617126,0
2012-02-28,19.515,19.579,19.298,19.385,509346,0
2012-02-29,19.385,19.625,19.265,19.423,1203481,0
2012-03-01,19.509,19.867,19.334,19.73,2078703,0
2012-03-02,19.676,19.85,19.478,19.541,992322,0
2012-03-05,19.588,19.755,19.493,19.668,1264975,0
2012-03-06,19.509,19.652,19.438,19.47,1332909,0
2012-03-07,19.541,19.58,19.342,19.509,566851,0
2012-03-08,19.612,19.746,19.515,19.58,1150838,0
2012-03-09,19.58,19.755,19.493,19.574,1114863,0
2012-03-12,19.635,19.714,19.596,19.684,970797,0
2012-03-13,19.8,20.25,19.771,20.25,1317103,0
2012-03-14,20.187,20.448,20.134,20.352,1410775,0
2012-03-15,20.402,20.448,20.273,20.37,1532776,0
2012-03-16,20.393,20.869,20.362,20.801,2149184,0
2012-03-19,20.75,20.914,20.67,20.786,1189935,0
2012-03-20,20.629,20.828,20.549,20.629,1256056,0
2012-03-21,20.645,20.75,20.549,20.599,971331,0
2012-03-22,20.498,20.519,20.25,20.37,958966,0
2012-03-23,20.337,20.519,20.197,20.432,601856,0
2012-03-26,20.567,20.715,20.48,20.645,865077,0
2012-03-27,20.67,20.896,20.606,20.873,876035,0
2012-03-28,20.88,20.905,20.549,20.828,892867,0
2012-03-29,20.686,20.772,20.48,20.75,450060,0
2012-03-30,20.78,20.956,20.677,20.861,1162140,0
2012-04-02,20.75,21.001,20.75,20.819,1084845,0
2012-04-03,20.794,20.931,20.67,20.772,704734,0
2012-04-04,20.599,20.686,20.471,20.549,556166,0
2012-04-05,20.498,20.558,20.258,20.265,314887,0
2012-04-09,19.998,20.118,19.968,20.012,1445561,0
2012-04-10,20.062,20.171,19.627,19.676,1275591,0
2012-04-11,19.867,20.077,19.755,20.077,1108276,0
2012-04-12,19.85,20.012,19.454,19.991,2166131,0
2012-04-13,19.824,19.96,19.771,19.779,1105738,0
2012-04-16,19.824,20.197,19.824,20.092,1154401,0
2012-04-17,20.239,20.51,20.121,20.368,870224,0
2012-04-18,20.299,20.417,20.077,20.127,1292607,0
2012-04-19,20.134,20.362,19.998,20.04,945003,0
2012-04-20,20.101,20.424,20.101,20.324,550950,0
2012-04-23,20.164,20.205,19.832,20.04,904682,0
2012-04-24,19.991,20.432,19.991,20.432,876639,0
2012-04-25,20.584,20.81,20.504,20.801,900072,0
2012-04-26,20.794,20.905,20.498,20.861,1008322,0
2012-04-27,20.88,21.088,20.75,21.08,1269088,0
2012-04-30,20.873,21.024,20.794,20.963,914403,0
2012-05-01,21.031,21.422,20.934,21.15,864256,0
2012-05-02,21.008,21.302,20.869,21.277,729388,0
2012-05-03,21.278,21.548,21.278,21.39,1282206,0
2012-05-04,21.341,21.356,21.15,21.309,1148447,0
2012-05-07,21.191,21.602,21.174,21.499,1079939,0
2012-05-08,21.302,21.63,21.245,21.624,1287874,0
2012-05-09,21.477,21.606,21.102,21.548,1119863,0
2012-05-10,21.652,21.693,21.343,21.541,1114521,0
2012-05-11,21.379,21.743,21.277,21.727,1326539,0
2012-05-14,21.522,21.586,21.095,21.112,1205824,0
2012-05-15,21.159,21.245,20.914,20.969,1122019,0
2012-05-16,21.088,21.088,20.544,20.591,1323425,0
2012-05-17,20.614,20.636,19.944,19.976,735303,0
2012-05-18,20.033,20.042,19.553,19.6,956427,0
2012-05-21,19.668,20.031,19.58,19.96,1588559,0
2012-05-22,19.998,20.237,19.998,20.031,1503450,0
2012-05-23,19.927,20.156,19.676,20.11,810579,0
2012-05-24,20.187,20.33,19.911,20.156,598500,0
2012-05-25,20.173,20.279,19.961,20.023,756823,0
2012-05-29,20.159,20.471,20.095,20.464,1342810,0
2012-05-30,20.239,20.254,19.961,19.969,1528762,0
2012-05-31,19.944,20.307,19.738,20.187,1079328,0
2012-06-01,19.72,19.961,19.273,19.282,1951687,0
2012-06-04,19.369,19.432,19.041,19.227,1094116,0
2012-06-05,19.073,19.823,19.041,19.753,1276387,0
2012-06-06,19.918,20.192,19.762,20.182,1425383,0
2012-06-07,20.384,20.479,20.007,20.057,1041255,0
2012-06-08,20.023,20.279,19.999,20.27,829398,0
2012-06-11,20.431,20.464,19.753,19.753,1589755,0
2012-06-12,19.831,19.969,19.703,19.896,1092422,0
2012-06-13,19.831,20.072,19.625,19.72,1206755,0
2012-06-14,19.807,20.072,19.753,20.033,1596936,0
2012-06-15,20.103,20.2,19.936,20.182,2669039,0
2012-06-18,20.136,20.384,20.014,20.376,1883924,0
2012-06-19,20.415,20.637,20.328,20.584,2589046,0
2012-06-20,20.535,20.805,20.488,20.63,959483,0
2012-06-21,20.647,20.71,20.261,20.313,1433115,0
2012-06-22,20.384,20.497,20.159,20.359,793951,0
2012-06-25,20.159,20.342,20.072,20.254,750836,0
2012-06-26,20.27,20.471,20.144,20.409,898825,0
2012-06-27,20.464,20.503,20.27,20.409,449073,0
2012-06-28,20.225,20.63,20.166,20.63,671051,0
2012-06-29,20.989,21.165,20.911,21.039,928809,0
2012-07-02,21.039,21.373,20.911,21.357,797472,0
2012-07-03,21.39,21.541,21.311,21.461,407760,0
2012-07-05,21.422,21.557,21.303,21.414,448905,0
2012-07-06,21.182,21.503,21.143,21.445,398013,0
2012-07-09,21.373,21.518,21.285,21.511,423632,0
2012-07-10,21.564,21.644,21.197,21.334,556311,0
2012-07-11,21.311,21.438,21.191,21.365,672987,0
2012-07-12,21.182,21.548,21.039,21.477,782415,0
2012-07-13,21.485,21.644,21.445,21.533,726382,0
2012-07-16,21.454,21.725,21.454,21.636,636017,0
2012-07-17,21.701,21.876,21.438,21.764,829993,0
2012-07-18,21.661,21.83,21.564,21.636,776410,0
2012-07-19,21.75,21.75,21.294,21.414,1108688,0
2012-07-20,21.238,21.454,21.197,21.253,674655,0
2012-07-23,21.049,21.143,20.911,21.078,553743,0
2012-07-24,21.039,21.224,20.592,20.717,1653198,0
2012-07-25,20.735,20.864,20.592,20.671,927769,0
2012-07-26,20.871,21.061,20.71,20.814,873845,0
2012-07-27,20.876,21.238,20.876,21.127,790061,0
2012-07-30,21.165,21.526,21.086,21.43,897937,0
2012-07-31,21.445,21.511,21.285,21.47,685816,0
2012-08-01,21.573,21.927,21.573,21.687,1885777,0
2012-08-02,21.518,21.973,21.511,21.973,1774215,0
2012-08-03,22.142,22.213,21.973,22.086,913098,0
2012-08-06,22.093,22.213,22.028,22.156,1068888,0
2012-08-07,22.195,22.221,21.813,21.839,1320335,0
2012-08-08,21.965,22.068,21.798,21.902,1635730,0
2012-08-09,21.876,22.013,21.636,21.732,1013858,0
2012-08-10,21.687,21.806,21.678,21.75,719319,0
2012-08-13,21.669,21.846,21.623,21.718,786529,0
2012-08-14,21.764,22.053,21.756,21.876,1021796,0
2012-08-15,21.917,22.061,21.846,21.965,1215780,0
2012-08-16,21.948,22.173,21.798,22.106,1086238,0
2012-08-17,22.093,22.484,22.028,22.412,1503757,0
2012-08-20,22.412,22.412,22.099,22.365,1506189,0
2012-08-21,22.396,22.588,22.371,22.532,1159243,0
2012-08-22,22.548,22.548,22.301,22.437,1001067,0
2012-08-23,22.34,22.444,22.283,22.356,1293674,0
2012-08-24,22.301,22.453,22.252,22.404,1507631,0
2012-08-27,22.515,22.565,22.371,22.523,537419,0
2012-08-28,22.444,22.541,22.333,22.444,760949,0
2012-08-29,22.506,22.532,22.381,22.381,452591,0
2012-08-30,22.269,22.381,22.221,22.317,587458,0
2012-08-31,22.388,22.476,22.23,22.309,1315674,0
2012-09-04,22.356,22.606,22.14,22.606,1174149,0
2012-09-05,22.606,22.606,22.356,22.478,1347888,0
2012-09-06,22.632,22.801,22.535,22.783,1194297,0
2012-09-07,22.783,22.945,22.752,22.857,776236,0
2012-09-10,22.818,22.818,22.509,22.737,1065177,0
2012-09-11,22.712,22.915,22.558,22.898,916553,0
2012-09-12,22.801,23.02,22.743,22.986,709245,0
2012-09-13,23.05,23.237,22.907,23.189,833888,0
2012-09-14,22.93,23.397,22.93,23.268,1156307,0
2012-09-17,23.18,23.382,23.147,23.285,871393,0
2012-09-18,23.222,23.357,23.05,23.204,1112979,0
2012-09-19,23.268,23.277,23.027,23.09,872637,0
2012-09-20,23.034,23.034,22.752,22.93,1933174,0
2012-09-21,23.027,23.115,22.84,22.84,3306814,0
2012-09-24,22.872,22.937,22.68,22.728,1057272,0
2012-09-25,22.864,22.889,22.341,22.341,1020194,0
2012-09-26,22.397,22.509,22.341,22.455,1230909,0
2012-09-27,22.517,22.752,22.413,22.712,1084371,0
2012-09-28,22.672,22.818,22.558,22.688,948011,0
2012-10-01,22.775,22.775,22.043,22.325,1439785,0
2012-10-02,22.333,22.438,22.14,22.397,1032485,0
2012-10-03,22.405,22.535,22.186,22.221,1630889,0
2012-10-04,22.341,22.413,22.025,22.14,1228118,0
2012-10-05,22.221,22.461,22.09,22.301,702177,0
2012-10-08,22.105,22.203,22.066,22.148,948876,0
2012-10-09,22.193,22.236,22.09,22.098,1010482,0
2012-10-10,22.163,22.171,22.025,22.148,925974,0
2012-10-11,22.274,22.461,22.033,22.163,2280704,0
2012-10-12,22.229,22.372,22.148,22.251,762139,0
2012-10-15,22.243,22.446,22.009,22.446,806738,0
2012-10-16,22.526,22.68,22.487,22.597,688420,0
2012-10-17,22.551,22.728,22.372,22.622,857028,0
2012-10-18,22.558,22.752,22.526,22.752,775598,0
2012-10-19,22.737,22.834,22.429,22.429,702179,0
2012-10-22,21.922,22.478,21.809,22.122,1483139,0
2012-10-23,21.952,22.025,21.599,21.905,1632525,0
2012-10-24,21.931,21.969,21.582,21.703,1288911,0
2012-10-25,21.824,21.912,21.258,21.518,944110,0
2012-10-26,21.484,21.549,21.131,21.332,910816,0
2012-10-31,21.316,21.871,21.089,21.791,2014155,0
2012-11-01,21.952,22.058,21.606,21.985,1765085,0
2012-11-02,22.09,22.381,21.978,22.381,1345599,0
2012-11-05,22.333,22.455,22.017,22.18,708787,0
2012-11-06,22.283,22.455,22.259,22.366,1509134,0
2012-11-07,22.18,22.341,22.058,22.122,1435719,0
2012-11-08,22.09,22.203,21.719,21.719,1253998,0
2012-11-09,21.645,21.898,21.533,21.695,1400310,0
2012-11-12,21.695,21.809,21.266,21.332,575453,0
2012-11-13,21.291,21.46,21.146,21.308,512059,0
2012-11-14,21.363,21.363,20.894,20.975,954447,0
2012-11-15,20.983,21.177,20.734,20.832,852117,0
2012-11-16,20.823,21.089,20.694,21.065,617024,0
2012-11-19,21.275,21.437,21.194,21.316,675264,0
2012-11-20,21.3,21.557,21.162,21.533,712067,0
2012-11-21,21.582,21.615,21.332,21.574,885254,0
2012-11-23,21.743,21.849,21.615,21.751,221029,0
2012-11-26,21.67,21.945,21.599,21.809,605384,0
2012-11-27,21.68,21.922,21.557,21.695,1105353,0
2012-11-28,21.645,21.824,21.525,21.801,1393055,0
2012-11-29,21.898,21.931,21.654,21.695,947201,0
2012-11-30,21.751,22.017,21.654,21.936,1894286,0
2012-12-03,22.017,22.274,21.994,22.163,1178936,0
2012-12-04,22.252,22.432,21.976,22.326,1379141,0
2012-12-05,22.302,22.458,22.05,22.104,1004450,0
2012-12-06,21.928,22.261,21.903,22.186,1882066,0
2012-12-07,22.163,22.252,22.073,22.163,1342821,0
2012-12-10,22.186,22.261,22,22.122,899752,0
2012-12-11,22.186,22.243,22.058,22.154,726117,0
2012-12-12,22.186,22.186,21.886,22,900354,0
2012-12-13,21.95,22.023,21.698,21.73,790753,0
2012-12-14,21.656,21.754,21.601,21.69,557234,0
2012-12-17,21.787,21.942,21.69,21.919,849438,0
2012-12-18,21.859,22.186,21.859,22.186,530637,0
2012-12-19,22.171,22.252,22.058,22.098,695546,0
2012-12-20,22.104,22.203,22,22.148,1145563,0
2012-12-21,21.928,22.154,21.796,21.95,2014213,0
2012-12-24,21.934,22.083,21.787,22,245720,0
2012-12-26,22.083,22.083,21.813,21.845,537020,0
2012-12-27,21.876,21.992,21.624,21.82,552680,0
2012-12-28,21.738,21.886,21.649,21.656,459382,0
2012-12-31,21.674,21.928,21.543,21.839,930599,0
2013-01-02,22.213,22.319,22.041,22.311,1401832,0
2013-01-03,22.391,22.54,22.18,22.458,1144188,0
2013-01-04,22.522,22.644,22.441,22.588,674759,0
2013-01-07,22.58,22.661,22.497,22.61,482736,0
2013-01-08,22.61,22.628,22.391,22.49,525965,0
2013-01-09,22.588,22.661,22.497,22.661,468808,0
2013-01-10,22.693,22.741,22.522,22.594,491350,0
2013-01-11,22.546,22.628,22.441,22.62,581677,0
2013-01-14,22.644,22.685,22.573,22.685,702734,0
2013-01-15,22.726,22.816,22.61,22.799,417764,0
2013-01-16,22.782,22.839,22.685,22.7,355773,0
2013-01-17,22.809,22.826,22.62,22.637,495686,0
2013-01-18,22.693,22.782,22.573,22.628,772470,0
2013-01-22,22.594,22.839,22.594,22.75,674366,0
2013-01-23,22.799,22.863,22.709,22.826,1106514,0
2013-01-24,22.871,23.013,22.816,22.856,964387,0
2013-01-25,22.978,23.069,22.832,23.06,803347,0
2013-01-28,23.084,23.37,23.004,23.33,1018301,0
2013-01-29,23.253,23.501,23.233,23.483,668241,0
2013-01-30,23.42,23.493,23.353,23.428,726491,0
2013-01-31,23.412,23.549,23.225,23.525,1070464,0
2013-02-01,23.532,23.809,23.532,23.755,833371,0
2013-02-04,23.68,23.9,23.665,23.786,1219184,0
2013-02-05,23.836,23.965,23.704,23.885,1205555,0
2013-02-06,23.778,24.16,23.778,24.065,1128443,0
2013-02-07,24.032,24.065,23.809,23.892,777839,0
2013-02-08,23.965,24.234,23.794,24.234,616030,0
2013-02-11,24.286,24.286,24.114,24.217,485065,0
2013-02-12,24.212,24.406,24.177,24.382,523146,0
2013-02-13,24.454,24.471,24.286,24.382,574123,0
2013-02-14,24.382,24.447,24.267,24.422,653025,0
2013-02-15,24.537,24.831,24.358,24.676,1144852,0
2013-02-19,24.676,24.944,24.634,24.944,974296,0
2013-02-20,24.789,25.165,24.601,24.601,1083287,0
2013-02-21,24.562,24.66,24.217,24.398,980267,0
2013-02-22,24.504,24.732,24.488,24.732,541039,0
2013-02-25,24.849,24.887,24.177,24.177,834624,0
2013-02-26,24.358,24.552,24.234,24.52,1136218,0
2013-02-27,24.562,25.149,24.496,24.951,1157263,0
2013-02-28,25.019,25.204,24.937,25.003,1842999,0
2013-03-01,24.944,25.188,24.714,25.149,1258511,0
2013-03-04,25.124,25.302,25.042,25.197,1172931,0
2013-03-05,25.343,25.447,25.2,25.333,1360971,0
2013-03-06,25.383,25.447,25.186,25.308,965524,0
2013-03-07,25.333,25.44,25.285,25.301,914331,0
2013-03-08,25.366,25.383,25.169,25.209,795800,0
2013-03-11,25.242,25.251,25.119,25.169,694548,0
2013-03-12,25.226,25.233,25.038,25.128,688758,0
2013-03-13,25.119,25.276,25.044,25.128,673182,0
2013-03-14,25.079,25.581,25.053,25.447,735069,0
2013-03-15,25.482,25.515,25.268,25.333,1316716,0
2013-03-18,25.079,25.457,25.044,25.358,954411,0
2013-03-19,25.343,25.447,25.07,25.349,874077,0
2013-03-20,25.499,25.59,25.153,25.546,1184756,0
2013-03-21,25.491,25.78,25.491,25.59,1535582,0
2013-03-22,25.615,26.125,25.432,25.95,1909867,0
2013-03-25,26.098,26.125,25.726,25.818,1011330,0
2013-03-26,25.942,25.992,25.788,25.808,786737,0
2013-03-27,25.68,25.894,25.637,25.887,841910,0
2013-03-28,25.852,26.058,25.836,25.992,786150,0
2013-04-01,25.688,25.804,25.546,25.804,1889510,0
2013-04-02,25.926,26.117,25.887,26.042,898743,0
2013-04-03,26.082,26.125,25.869,25.969,740540,0
2013-04-04,26.075,26.289,25.976,26.232,709425,0
2013-04-05,25.901,26.24,25.755,26.224,515009,0
2013-04-08,26.216,26.472,26.042,26.463,783613,0
2013-04-09,26.529,26.529,26.142,26.207,1243571,0
2013-04-10,26.322,26.455,26.224,26.405,769026,0
2013-04-11,26.463,26.782,26.463,26.669,1163002,0
2013-04-12,26.669,26.752,26.562,26.734,634781,0
2013-04-15,26.669,26.742,26.108,26.15,730665,0
2013-04-16,26.273,26.652,26.067,26.593,665614,0
2013-04-17,26.411,26.494,25.985,26.355,1178446,0
2013-04-18,26.365,26.411,26.164,26.337,1038175,0
2013-04-19,26.463,26.815,26.232,26.792,809849,0
2013-04-22,26.882,26.891,26.593,26.792,1111495,0
2013-04-23,26.932,27.029,26.776,26.899,913903,0
2013-04-24,26.947,27.253,26.85,27.244,635179,0
2013-04-25,27.295,27.426,26.891,27.384,1276517,0
2013-04-26,27.336,27.581,27.319,27.565,679259,0
2013-04-29,27.581,27.845,27.549,27.845,576204,0
2013-04-30,27.805,28.109,27.805,28.07,1489624,0
2013-05-01,28.217,28.746,28.084,28.415,1159376,0
2013-05-02,28.456,28.837,28.456,28.721,776142,0
2013-05-03,28.837,29.115,28.767,29.023,766819,0
2013-05-06,29.122,29.321,29.091,29.28,502136,0
2013-05-07,29.371,29.535,29.28,29.386,980876,0
2013-05-08,29.419,29.583,29.304,29.527,912229,0
2013-05-09,29.577,29.583,29.255,29.304,899860,0
2013-05-10,29.379,29.454,29.189,29.247,783752,0
2013-05-13,29.295,29.321,29.032,29.107,1131405,0
2013-05-14,29.223,29.338,29.082,29.139,760674,0
2013-05-15,29.131,29.262,28.941,29.18,1100171,0
2013-05-16,29.164,29.288,28.554,28.746,1561393,0
2013-05-17,28.867,29.082,28.812,28.925,885672,0
2013-05-20,28.925,29.082,28.867,28.966,616792,0
2013-05-21,28.975,29.204,28.975,29.098,539966,0
2013-05-22,29.066,29.312,28,28.143,741507,0
2013-05-23,28.008,28.027,27.378,27.518,1279877,0
2013-05-24,27.4,27.509,27.029,27.4,873968,0
2013-05-28,27.699,27.78,26.915,27.114,933034,0
2013-05-29,26.899,26.932,26.075,26.388,1623090,0
2013-05-30,26.347,26.586,26.058,26.125,1090135,0
2013-05-31,26.053,26.421,25.961,26.263,3020763,0
2013-06-03,26.247,26.562,26.05,26.463,1964661,0
2013-06-04,26.624,26.624,26.324,26.451,1884489,0
2013-06-05,26.35,26.54,26.143,26.266,1896389,0
2013-06-06,26.174,27.057,26.174,27.04,1652702,0
2013-06-07,27.116,27.214,26.624,26.948,1390037,0
2013-06-10,26.966,27.124,26.698,27.048,926872,0
2013-06-11,26.75,26.939,26.566,26.566,1239388,0
2013-06-12,26.675,26.675,25.859,25.917,897259,0
2013-06-13,25.843,26.459,25.843,26.241,1325798,0
2013-06-14,26.158,26.558,25.992,26.19,1226658,0
2013-06-17,26.415,26.575,26.09,26.309,915684,0
2013-06-18,26.324,26.558,26.126,26.375,552454,0
2013-06-19,26.359,26.375,25.277,25.394,634101,0
2013-06-20,25.161,25.161,23.829,23.948,2364666,0
2013-06-21,24.063,24.236,23.704,24.087,2443220,0
2013-06-24,23.88,24.595,23.448,24.063,1846832,0
2013-06-25,24.327,24.786,24.121,24.579,1337154,0
2013-06-26,24.853,25.234,24.837,25.078,1214117,0
2013-06-27,25.201,25.733,25.201,25.724,738619,0
2013-06-28,25.939,26.057,25.568,25.871,1779009,0
2013-07-01,25.742,25.85,25.419,25.476,746062,0
2013-07-02,25.503,26,25.503,25.984,1493323,0
2013-07-03,25.934,26.076,25.651,25.925,1217900,0
2013-07-05,26.051,26.099,25.568,26,1570637,0
2013-07-08,25.992,26.432,25.992,26.284,1301879,0
2013-07-09,26.324,26.533,26.3,26.49,1175174,0
2013-07-10,26.506,26.516,26.209,26.331,1168182,0
2013-07-11,26.65,27.03,26.65,26.932,581139,0
2013-07-12,26.906,27.109,26.59,26.715,800205,0
2013-07-15,26.633,27.03,26.59,26.798,733026,0
2013-07-16,26.781,26.932,26.616,26.633,1341951,0
2013-07-17,26.715,26.932,26.675,26.874,486577,0
2013-07-18,26.948,27.19,26.849,27.19,438790,0
2013-07-19,27.163,27.214,26.932,27.155,1104197,0
2013-07-22,27.124,27.256,26.932,27.065,967903,0
2013-07-23,27.017,27.116,26.715,26.866,901389,0
2013-07-24,26.906,26.906,25.794,26.082,2353782,0
2013-07-25,26,26.209,25.894,26.118,2306123,0
2013-07-26,26.067,26.341,25.886,26.316,766553,0
2013-07-29,26.392,26.558,26.259,26.324,602954,0
2013-07-30,26.476,26.575,26.027,26.384,548889,0
2013-07-31,26.483,26.525,25.785,26.051,1163585,0
2013-08-01,26.368,26.765,25.834,26.459,1798811,0
2013-08-02,26.459,26.607,26.165,26.259,934380,0
2013-08-05,26.209,26.341,25.992,26.108,842674,0
2013-08-06,25.992,26.19,25.807,25.868,660435,0
2013-08-07,25.785,25.843,25.527,25.676,1330949,0
2013-08-08,25.752,25.752,25.494,25.71,574773,0
2013-08-09,25.701,26.209,25.651,25.976,565264,0
2013-08-12,25.976,25.976,25.568,25.801,443613,0
2013-08-13,25.777,25.886,25.377,25.51,411142,0
2013-08-14,25.468,25.624,25.335,25.394,422964,0
2013-08-15,25.085,25.21,24.763,25.109,847704,0
2013-08-16,25.095,25.109,24.478,24.478,1087228,0
2013-08-19,24.436,24.512,23.888,23.913,670729,0
2013-08-20,24.012,24.553,23.979,24.478,842634,0
2013-08-21,24.388,24.678,23.948,24.27,504235,0
2013-08-22,24.296,24.42,24.07,24.336,779978,0
2013-08-23,24.404,24.543,24.227,24.503,929283,0
2013-08-26,24.543,24.543,24.227,24.362,630236,0
2013-08-27,24.413,24.529,24.206,24.262,703768,0
2013-08-28,24.28,24.478,24.07,24.244,580934,0
2013-08-29,24.189,24.362,24.045,24.336,557456,0
2013-08-30,24.592,24.701,24.106,24.137,694892,0
2013-09-03,24.213,24.213,23.076,23.335,1802561,0
2013-09-04,23.362,23.658,23.196,23.615,844421,0
2013-09-05,23.581,23.731,23.128,23.152,496785,0
2013-09-06,23.414,23.751,23.314,23.514,632627,0
2013-09-09,23.622,24.009,23.136,24.009,599485,0
2013-09-10,24.354,24.38,23.833,24.094,674187,0
2013-09-11,24.16,24.455,24.085,24.455,942785,0
2013-09-12,24.455,24.683,24.153,24.227,997887,0
2013-09-13,24.16,24.532,24.134,24.213,583625,0
2013-09-16,24.742,24.949,24.397,24.573,601176,0
2013-09-17,24.523,24.733,24.205,24.556,615355,0
2013-09-18,24.589,25.388,24.17,25.381,801670,0
2013-09-19,25.388,25.649,25.289,25.446,910893,0
2013-09-20,25.555,25.565,24.994,24.994,1739989,0
2013-09-23,24.857,25.144,24.774,24.936,733734,0
2013-09-24,24.875,25.103,24.573,24.901,866098,0
2013-09-25,24.875,25.195,24.683,24.817,741900,0
2013-09-26,24.857,25.135,24.791,25.086,413701,0
2013-09-27,25.026,25.154,24.825,24.976,423598,0
2013-09-30,25.111,25.375,24.85,24.926,892018,0
2013-10-01,24.691,25.524,24.658,25.11,1276364,0
2013-10-02,24.949,25.179,24.742,24.844,995971,0
2013-10-03,24.707,24.825,24.305,24.38,883246,0
2013-10-04,24.498,24.616,24.219,24.422,642618,0
2013-10-07,24.178,24.589,24.068,24.438,439749,0
2013-10-08,24.415,24.472,24.094,24.12,580184,0
2013-10-09,24.144,24.438,24.061,24.219,539664,0
2013-10-10,24.463,25.019,24.405,25.003,890989,0
2013-10-11,24.875,25.303,24.808,25.303,456657,0
2013-10-14,25.06,25.373,25.019,25.355,478448,0
2013-10-15,25.263,25.515,25.095,25.28,534329,0
2013-10-16,25.338,25.887,25.255,25.877,576344,0
2013-10-17,25.723,26.296,25.684,26.263,698139,0
2013-10-18,26.337,26.337,25.909,26.168,745713,0
2013-10-21,26.092,26.347,25.9,26.069,426849,0
2013-10-22,26.102,26.566,25.609,26.515,938643,0
2013-10-23,26.389,26.583,26.204,26.574,439672,0
2013-10-24,26.574,26.91,26.366,26.877,630064,0
2013-10-25,26.885,27.297,26.835,27.272,754657,0
2013-10-28,27.213,27.272,26.844,27.002,672066,0
2013-10-29,26.894,27.02,26.498,26.869,964441,0
2013-10-30,26.733,26.9,26.523,26.835,837364,0
2013-10-31,27.048,27.279,26.717,26.964,834957,0
2013-11-01,26.65,27.07,26.244,26.624,946447,0
2013-11-04,26.643,26.943,26.44,26.826,671705,0
2013-11-05,26.742,26.742,26.078,26.147,753192,0
2013-11-06,26.322,26.482,26.069,26.121,344049,0
2013-11-07,26.121,26.238,25.438,25.609,988925,0
2013-11-08,25.446,25.573,24.742,25.144,924599,0
2013-11-11,25.026,25.296,25.003,25.11,762818,0
2013-11-12,25.044,25.154,24.631,25.019,805535,0
2013-11-13,24.942,25.203,24.857,25.154,585937,0
2013-11-14,25.236,25.555,25.095,25.162,550393,0
2013-11-15,25.228,25.303,24.959,25.044,997793,0
2013-11-18,25.144,25.255,24.984,25.044,844380,0
2013-11-19,25.003,25.179,24.649,24.865,565230,0
2013-11-20,24.959,25.203,24.742,24.817,1307333,0
2013-11-21,24.875,24.968,24.714,24.865,821283,0
2013-11-22,24.799,24.875,24.48,24.675,784087,0
2013-11-25,24.683,24.817,24.463,24.589,648462,0
2013-11-26,24.354,24.54,24.337,24.344,1169806,0
2013-11-27,24.344,24.405,24.219,24.28,1282235,0
2013-11-29,24.585,25.043,24.252,24.252,370156,0
2013-12-02,23.993,24.16,23.758,23.9,1233535,0
2013-12-03,23.785,24.041,23.744,23.904,951420,0
2013-12-04,23.676,23.904,23.582,23.837,1425700,0
2013-12-05,23.81,24.109,23.566,24.067,614080,0
2013-12-06,24.194,24.439,24.133,24.423,1031533,0
2013-12-09,24.431,24.831,24.297,24.678,1158487,0
2013-12-10,24.671,24.857,24.227,24.235,945156,0
2013-12-11,24.261,24.261,23.608,23.693,1409380,0
2013-12-12,23.631,23.77,23.471,23.59,1179686,0
2013-12-13,23.608,23.914,23.319,23.329,669240,0
2013-12-16,23.369,23.64,23.284,23.471,861609,0
2013-12-17,23.462,23.557,23.276,23.479,641446,0
2013-12-18,23.582,23.999,23.156,23.964,2038022,0
2013-12-19,23.964,23.964,23.334,23.59,781009,0
2013-12-20,23.53,23.693,23.378,23.462,1440479,0
2013-12-23,23.631,23.828,23.404,23.734,803725,0
2013-12-24,23.693,23.87,23.547,23.64,275530,0
2013-12-26,23.717,23.914,23.669,23.734,530273,0
2013-12-27,23.659,23.753,23.506,23.676,695509,0
2013-12-30,23.631,23.794,23.616,23.676,495069,0
2013-12-31,23.685,23.762,23.217,23.302,1283083,0
2014-01-02,23.257,23.59,23.123,23.582,1002690,0
2014-01-03,23.623,23.837,23.557,23.64,1139855,0
2014-01-06,23.676,23.785,23.557,23.693,890039,0
2014-01-07,23.724,24.067,23.623,23.87,677892,0
2014-01-08,23.785,23.954,23.539,23.785,518990,0
2014-01-09,23.828,23.948,23.59,23.948,897283,0
2014-01-10,23.631,24.176,23.608,24.176,994134,0
2014-01-13,24.126,24.194,23.669,23.753,586128,0
2014-01-14,23.785,24.305,23.708,24.28,1170059,0
2014-01-15,24.314,24.711,24.252,24.611,1611763,0
2014-01-16,24.525,24.747,24.39,24.729,907577,0
2014-01-17,24.644,24.823,24.644,24.756,1291213,0
2014-01-21,24.831,25.172,24.771,25.119,2536270,0
2014-01-22,25.172,25.299,25.06,25.06,815843,0
2014-01-23,25.019,25.111,24.823,24.889,978605,0
2014-01-24,24.764,24.764,24.235,24.345,752594,0
2014-01-27,24.397,24.55,24.082,24.168,906037,0
2014-01-28,24.243,24.55,24.227,24.508,762293,0
2014-01-29,24.252,24.55,24.204,24.337,462432,0
2014-01-30,24.535,24.823,24.439,24.559,577802,0
2014-01-31,24.289,24.764,24.158,24.636,724314,0
2014-02-03,24.747,24.764,23.82,23.82,1256064,0
2014-02-04,23.99,24.364,23.862,24.337,1273760,0
2014-02-05,24.28,24.449,24.126,24.431,635014,0
2014-02-06,24.465,24.85,24.373,24.813,765452,0
2014-02-07,24.942,25.136,24.805,25.003,672644,0
2014-02-10,25.036,25.561,24.934,25.511,639512,0
2014-02-11,25.552,25.8,25.45,25.589,825057,0
2014-02-12,25.673,25.714,25.52,25.605,1299558,0
2014-02-13,25.384,25.901,25.384,25.697,591287,0
2014-02-14,25.73,25.91,25.273,25.495,1217173,0
2014-02-18,25.511,26.132,25.426,25.962,1448321,0
2014-02-19,25.936,26.241,25.859,26.072,882256,0
2014-02-20,26.105,26.325,26.021,26.172,1040231,0
2014-02-21,26.115,26.504,26.031,26.208,1277762,0
2014-02-24,26.208,26.446,26.072,26.079,548545,0
2014-02-25,25.994,26.362,25.979,26.19,430706,0
2014-02-26,26.285,26.548,26.142,26.418,992188,0
2014-02-27,26.463,26.532,25.918,26.105,770877,0
2014-02-28,26.056,26.115,25.807,25.918,1910070,0
2014-03-03,25.74,26.063,25.681,26.038,949781,0
2014-03-04,26.342,26.487,26.187,26.472,720263,0
2014-03-05,26.41,26.514,26.051,26.3,802349,0
2014-03-06,26.342,26.37,25.965,26.232,1090035,0
2014-03-07,26.179,26.247,25.731,25.852,1209926,0
2014-03-10,25.827,25.903,25.474,25.596,462360,0
2014-03-11,25.62,25.759,25.502,25.682,398772,0
2014-03-12,25.579,25.88,25.448,25.871,741997,0
2014-03-13,25.88,25.947,25.665,25.715,728814,0
2014-03-14,25.646,25.889,25.56,25.665,677831,0
2014-03-17,25.682,25.862,25.493,25.614,493612,0
2014-03-18,25.588,25.741,25.502,25.698,606452,0
2014-03-19,25.751,25.827,25.02,25.072,799677,0
2014-03-20,25.028,25.08,24.71,25.063,830134,0
2014-03-21,25.054,25.551,25.038,25.534,1747789,0
2014-03-24,25.614,25.691,25.278,25.579,617572,0
2014-03-25,25.731,25.991,25.614,25.827,646721,0
2014-03-26,25.862,25.982,25.466,25.474,526834,0
2014-03-27,25.51,25.802,25.406,25.731,744691,0
2014-03-28,25.731,25.991,25.722,25.862,442685,0
2014-03-31,25.94,26.091,25.656,25.768,1290300,0
2014-04-01,26.051,26.111,25.768,26.101,1715302,0
2014-04-02,26.042,26.223,25.88,26.155,656547,0
2014-04-03,26.169,26.205,25.93,26.084,832800,0
2014-04-04,26.169,26.351,25.998,26.316,1139395,0
2014-04-07,26.332,26.584,26.24,26.332,701299,0
2014-04-08,26.29,26.523,26.155,26.446,812966,0
2014-04-09,26.487,26.566,26.232,26.427,428784,0
2014-04-10,26.472,26.609,26.084,26.128,728304,0
2014-04-11,26.077,26.274,25.836,25.88,816295,0
2014-04-14,26.042,26.128,25.777,25.991,809411,0
2014-04-15,26.059,26.332,25.974,26.332,1097114,0
2014-04-16,26.395,26.609,26.257,26.549,700988,0
2014-04-17,26.437,26.523,26.257,26.437,1203537,0
2014-04-21,26.418,26.549,26.325,26.497,366965,0
2014-04-22,26.549,26.686,26.325,26.566,692519,0
2014-04-23,26.566,26.609,26.247,26.395,917259,0
2014-04-24,26.514,26.72,26.342,26.72,480109,0
2014-04-25,26.584,26.694,26.309,26.395,392314,0
2014-04-28,26.472,26.652,26.332,26.635,453884,0
2014-04-29,26.702,26.789,26.456,26.591,472763,0
2014-04-30,26.584,26.814,26.514,26.797,459460,0
2014-05-01,26.867,26.884,26.418,26.823,466767,0
2014-05-02,26.765,26.943,26.523,26.645,615552,0
2014-05-05,26.497,26.806,26.418,26.789,455037,0
2014-05-06,26.694,26.823,26.497,26.738,391091,0
2014-05-07,26.814,27.271,26.797,27.244,463537,0
2014-05-08,27.219,27.389,26.995,27.109,752866,0
2014-05-09,27.116,27.219,26.909,27.004,566387,0
2014-05-12,27.125,27.228,27.029,27.064,648734,0
2014-05-13,27.056,27.303,26.738,26.757,834998,0
2014-05-14,26.789,27.089,26.635,27.022,771845,0
2014-05-15,26.961,26.995,26.532,26.652,1049993,0
2014-05-16,26.617,26.918,26.514,26.918,586161,0
2014-05-19,26.936,26.986,26.694,26.909,320373,0
2014-05-20,26.909,27.046,26.772,26.943,708723,0
2014-05-21,26.952,27.089,26.765,26.884,588058,0
2014-05-22,26.842,26.943,26.669,26.814,997513,0
2014-05-23,26.823,27.072,26.806,27.056,365767,0
2014-05-27,27.166,27.262,26.979,27.175,382214,0
2014-05-28,27.089,27.133,26.823,27.022,559054,0
2014-05-29,27.109,27.133,26.909,27.099,333013,0
2014-05-30,27.064,27.356,27.004,27.303,751357,0
2014-06-02,27.339,27.483,27.194,27.425,363451,0
2014-06-03,27.402,27.67,27.378,27.645,439754,0
2014-06-04,27.568,27.775,27.508,27.732,622131,0
2014-06-05,27.785,28.262,27.699,28.182,1034097,0
2014-06-06,28.306,28.383,28.141,28.201,679053,0
2014-06-09,28.176,28.278,27.775,27.785,435762,0
2014-06-10,27.76,27.855,27.316,27.385,674282,0
2014-06-11,27.37,27.525,27.057,27.307,1160361,0
2014-06-12,27.307,27.534,27.038,27.525,702194,0
2014-06-13,27.517,27.897,27.246,27.604,491407,0
2014-06-16,27.584,27.827,27.282,27.411,716794,0
2014-06-17,27.43,27.699,27.37,27.629,580745,0
2014-06-18,27.655,28.086,27.584,27.959,998382,0
2014-06-19,28.008,28.314,27.941,28.314,627651,0
2014-06-20,28.323,28.514,28.105,28.514,1122050,0
2014-06-23,28.593,28.704,28.445,28.46,1722385,0
2014-06-24,28.427,28.514,28.269,28.46,880751,0
2014-06-25,28.365,28.565,28.287,28.506,864507,0
2014-06-26,28.436,28.436,27.999,28.278,576358,0
2014-06-27,28.246,28.436,28.192,28.418,772300,0
2014-06-30,28.401,28.584,28.192,28.498,657137,0
2014-07-01,28.506,28.837,28.332,28.755,947343,0
2014-07-02,28.66,28.749,28.514,28.636,754607,0
2014-07-03,28.627,28.627,28.262,28.46,428174,0
2014-07-07,28.488,28.695,28.469,28.627,596257,0
2014-07-08,28.618,28.844,28.618,28.81,757236,0
2014-07-09,28.828,28.915,28.601,28.859,413375,0
2014-07-10,28.61,29.12,28.61,29.001,871736,0
2014-07-11,28.973,29.226,28.859,29.104,651744,0
2014-07-14,29.148,29.243,29.009,29.13,556008,0
2014-07-15,29.061,29.226,29.001,29.061,870458,0
2014-07-16,29.156,29.294,29.001,29.182,990486,0
2014-07-17,29.034,29.207,29.001,29.051,703108,0
2014-07-18,29.104,29.443,29.095,29.434,531221,0
2014-07-21,29.312,29.407,29.2,29.321,946960,0
2014-07-22,29.382,29.564,29.382,29.502,635870,0
2014-07-23,29.564,29.721,29.51,29.599,575349,0
2014-07-24,29.642,29.676,29.365,29.494,992584,0
2014-07-25,29.452,29.753,29.12,29.13,1134743,0
2014-07-28,29.148,29.382,29.148,29.269,892040,0
2014-07-29,29.286,29.382,29.13,29.148,676493,0
2014-07-30,29.156,29.374,28.906,29.07,964455,0
2014-07-31,28.896,29.061,28.556,28.556,927158,0
2014-08-01,28.488,28.765,28.411,28.427,752367,0
2014-08-04,28.454,28.643,28.209,28.618,500416,0
2014-08-05,28.498,28.755,28.454,28.593,1146007,0
2014-08-06,28.418,28.636,28.411,28.523,426031,0
2014-08-07,28.565,28.81,28.548,28.618,601849,0
2014-08-08,28.724,28.755,28.427,28.506,786234,0
2014-08-11,28.636,28.886,28.54,28.877,518456,0
2014-08-12,28.82,28.993,28.669,28.782,297602,0
2014-08-13,28.886,29.2,28.886,29.182,228481,0
2014-08-14,29.217,29.346,29.043,29.191,262213,0
2014-08-15,29.303,29.346,29.12,29.321,707118,0
2014-08-18,29.425,29.502,29.259,29.494,513729,0
2014-08-19,29.486,29.809,29.443,29.634,616200,0
2014-08-20,29.555,29.944,29.417,29.912,529796,0
2014-08-21,29.982,30.022,29.856,29.856,386146,0
2014-08-22,29.817,29.876,29.46,29.502,519134,0
2014-08-25,29.651,29.651,29.207,29.356,808384,0
2014-08-26,29.443,29.538,29.321,29.443,608650,0
2014-08-27,29.494,29.555,29.398,29.538,250664,0
2014-08-28,29.46,29.547,29.286,29.46,530310,0
2014-08-29,29.547,29.738,29.443,29.694,418718,0
2014-09-02,29.667,29.848,29.59,29.746,697386,0
2014-09-03,29.77,29.876,29.634,29.685,351264,0
2014-09-04,29.567,29.796,29.436,29.559,594491,0
2014-09-05,29.532,29.942,29.497,29.933,611488,0
2014-09-08,29.883,29.971,29.655,29.725,344774,0
2014-09-09,29.68,29.68,29.523,29.603,320725,0
2014-09-10,29.513,29.576,29.119,29.243,596426,0
2014-09-11,29.076,29.409,29.076,29.383,584834,0
2014-09-12,29.243,29.383,28.165,28.332,942712,0
2014-09-15,28.332,28.612,28.165,28.218,954560,0
2014-09-16,28.261,28.825,28.245,28.639,1387676,0
2014-09-17,28.718,28.928,28.462,28.533,1021160,0
2014-09-18,28.524,28.63,28.165,28.191,903198,0
2014-09-19,28.287,28.49,28.191,28.236,1268705,0
2014-09-22,28.181,28.181,27.886,27.895,558338,0
2014-09-23,27.886,28.034,27.683,27.683,899125,0
2014-09-24,27.648,28.015,27.544,27.552,745320,0
2014-09-25,27.615,27.658,27.333,27.402,631937,0
2014-09-26,27.385,27.814,27.263,27.789,713406,0
2014-09-29,27.544,27.859,27.509,27.85,765408,0
2014-09-30,27.886,27.919,27.57,27.596,1303841,0
2014-10-01,27.552,27.974,27.509,27.868,1988545,0
2014-10-02,27.842,28.042,27.763,27.85,1241291,0
2014-10-03,27.991,28.094,27.798,28.025,527612,0
2014-10-06,28.062,28.36,27.984,28.191,619262,0
2014-10-07,28.121,28.278,27.937,27.937,774615,0
2014-10-08,27.974,28.664,27.965,28.639,865653,0
2014-10-09,28.604,29.094,28.604,28.69,779594,0
2014-10-10,28.777,29.103,28.63,28.639,578878,0
2014-10-13,28.69,29.112,28.577,28.795,484260,0
2014-10-14,28.928,29.663,28.795,29.523,814567,0
2014-10-15,29.287,29.716,28.98,29.191,1156740,0
2014-10-16,28.855,29.4,28.673,29.243,970415,0
2014-10-17,29.497,29.497,28.825,28.98,886717,0
2014-10-20,28.998,29.532,28.921,29.523,637349,0
2014-10-21,29.576,29.831,29.391,29.805,503963,0
2014-10-22,29.846,30.162,29.786,29.933,651316,0
2014-10-23,30.068,30.356,29.961,30.276,693879,0
2014-10-24,30.226,30.918,30.226,30.417,1203316,0
2014-10-27,30.398,30.749,30.312,30.732,1004987,0
2014-10-28,30.732,30.794,30.485,30.618,1145201,0
2014-10-29,30.583,30.838,30.485,30.767,1344416,0
2014-10-30,30.741,31.19,30.593,31.17,940347,0
2014-10-31,31.372,31.759,31.133,31.759,1310543,0
2014-11-03,31.775,32.283,31.775,32.267,1373652,0
2014-11-04,32.204,32.378,32.089,32.204,1019928,0
2014-11-05,32.301,32.371,31.993,32.212,623262,0
2014-11-06,32.196,32.414,31.933,31.993,839224,0
2014-11-07,32.065,32.301,31.81,32.065,686941,0
2014-11-10,31.958,32.528,31.923,32.378,1254074,0
2014-11-11,32.221,32.308,31.933,31.977,1170215,0
2014-11-12,31.993,32.02,31.582,31.661,903821,0
2014-11-13,31.643,31.933,31.466,31.537,1014022,0
2014-11-14,31.574,31.687,31.073,31.19,673973,0
2014-11-17,31.19,31.521,31.143,31.476,612504,0
2014-11-18,31.476,31.687,31.372,31.434,686813,0
2014-11-19,31.424,31.555,31.248,31.328,409638,0
2014-11-20,31.277,31.451,31.18,31.416,388287,0
2014-11-21,31.6,31.652,31.335,31.476,489974,0
2014-11-24,31.564,31.739,31.521,31.574,468840,0
2014-11-25,31.615,31.687,31.537,31.547,730377,0
2014-11-26,31.609,31.81,31.476,31.775,650397,0
2014-11-28,31.854,32.344,31.783,31.888,533430,0
2014-12-01,31.862,32.099,31.206,31.344,2034662,0
2014-12-02,30.417,31.092,30.417,31.014,2358644,0
2014-12-03,31.014,31.118,30.821,30.89,1548196,0
2014-12-04,30.983,31.266,30.797,31.168,1661662,0
2014-12-05,31.001,31.053,30.646,30.762,1709070,0
2014-12-08,30.743,31.335,30.743,30.867,1250170,0
2014-12-09,30.699,31.141,30.69,31.011,1814055,0
2014-12-10,31.001,31.228,30.532,30.629,1486482,0
2014-12-11,30.735,30.903,30.595,30.629,777138,0
2014-12-12,30.506,30.683,30.15,30.159,1221014,0
2014-12-15,30.224,30.267,29.604,29.656,1272626,0
2014-12-16,29.286,29.946,29.082,29.728,2676113,0
2014-12-17,29.779,30.426,29.63,30.426,1625594,0
2014-12-18,30.602,30.779,30.408,30.779,1207652,0
2014-12-19,30.698,30.975,30.628,30.904,2426517,0
2014-12-22,30.904,31.447,30.841,31.403,984932,0
2014-12-23,31.43,31.447,31.171,31.322,836549,0
2014-12-24,31.384,31.511,31.199,31.242,373365,0
2014-12-26,31.25,31.511,31.216,31.279,270584,0
2014-12-29,31.27,31.723,31.27,31.714,1015295,0
2014-12-30,31.609,31.919,31.562,31.643,489055,0
2014-12-31,31.804,32.026,31.072,31.102,669253,0
2015-01-02,31.288,31.6,31.161,31.572,821836,0
2015-01-05,31.482,31.858,31.288,31.741,1153749,0
2015-01-06,31.858,32.062,31.473,31.6,1456817,0
2015-01-07,31.768,32.508,31.403,32.391,1087221,0
2015-01-08,32.455,32.5,32.142,32.196,670259,0
2015-01-09,32.205,32.302,31.893,31.954,1145939,0
2015-01-12,32.009,32.391,32.009,32.294,1140152,0
2015-01-13,32.337,32.471,31.928,32.276,1042209,0
2015-01-14,32.248,32.989,32.062,32.97,1399722,0
2015-01-15,32.989,33.032,32.8,32.952,992505,0
2015-01-16,32.934,33.494,32.836,33.452,1096937,0
2015-01-20,33.38,33.54,32.418,32.8,1403484,0
2015-01-21,32.756,33.032,32.524,32.979,841389,0
2015-01-22,33.202,33.931,33.005,33.871,1455642,0
2015-01-23,33.807,34.049,33.255,33.299,1034423,0
2015-01-26,33.202,34.18,33.166,34.12,1033634,0
2015-01-27,33.96,34.18,33.727,33.791,842356,0
2015-01-28,33.913,34.262,33.718,33.897,500396,0
2015-01-29,33.913,34.271,33.833,34.209,489464,0
2015-01-30,34.12,34.154,33.363,33.38,827742,0
2015-02-02,33.363,33.363,32.524,33.131,973494,0
2015-02-03,33.158,33.791,32.844,33.782,875883,0
2015-02-04,33.621,33.763,33.336,33.396,633916,0
2015-02-05,33.468,33.977,33.388,33.977,598492,0
2015-02-06,33.871,33.871,32.445,32.597,753811,0
2015-02-09,32.589,32.81,32.366,32.373,590426,0
2015-02-10,32.515,32.515,31.873,32.382,667211,0
2015-02-11,32.418,32.605,31.893,32.179,477018,0
2015-02-12,32.285,32.579,32.036,32.515,703925,0
2015-02-13,32.508,32.508,32.017,32.213,549680,0
2015-02-17,32.205,32.677,31.954,32.036,922670,0
2015-02-18,32.142,32.649,31.776,32.649,889653,0
2015-02-19,32.934,32.934,31.866,31.973,635967,0
2015-02-20,32.026,32.694,31.963,32.597,737254,0
2015-02-23,32.613,33.077,32.533,33.068,931612,0
2015-02-24,32.784,32.792,32.106,32.319,1380934,0
2015-02-25,32.319,32.739,32.319,32.41,710091,0
2015-02-26,32.347,32.347,31.947,32.196,734958,0
2015-02-27,32.187,32.462,31.954,32.258,560389,0
2015-03-02,32.248,32.739,32.088,32.31,577697,0
2015-03-03,32.267,32.524,31.963,32.455,819668,0
2015-03-04,32.435,32.471,31.751,31.821,686947,0
2015-03-05,32.07,32.294,31.931,31.988,484405,0
2015-03-06,31.359,31.431,30.72,30.809,568116,0
2015-03-09,31.062,31.205,30.935,31.116,532532,0
2015-03-10,31.099,31.269,30.9,31.108,639059,0
2015-03-11,31.116,31.377,31.071,31.259,530087,0
2015-03-12,31.368,31.826,31.303,31.547,426780,0
2015-03-13,31.637,31.826,31.349,31.583,489052,0
2015-03-16,31.683,32.212,31.593,32.023,519857,0
2015-03-17,31.97,32.285,31.854,32.07,484606,0
2015-03-18,31.988,32.915,31.854,32.841,532420,0
2015-03-19,32.617,32.996,32.437,32.716,494946,0
2015-03-20,32.672,33.561,32.672,33.445,1964999,0
2015-03-23,33.454,33.697,33.299,33.299,602920,0
2015-03-24,33.266,33.283,32.826,32.826,1137345,0
2015-03-25,32.906,33.049,32.319,32.374,695105,0
2015-03-26,32.31,32.447,32.078,32.131,433900,0
2015-03-27,32.204,32.383,32.006,32.006,761268,0
2015-03-30,32.239,32.572,32.023,32.554,740699,0
2015-03-31,32.492,32.626,32.267,32.357,801757,0
2015-04-01,32.367,32.572,31.97,32.267,743922,0
2015-04-02,32.285,32.502,32.104,32.402,889035,0
2015-04-06,32.402,32.788,32.402,32.554,940188,0
2015-04-07,32.482,32.644,31.816,31.862,1080967,0
2015-04-08,31.96,32.178,31.755,32.096,585798,0
2015-04-09,32.096,32.096,31.303,31.359,740291,0
2015-04-10,31.583,31.809,31.259,31.349,446908,0
2015-04-13,31.269,31.431,31.241,31.241,350943,0
2015-04-14,31.169,31.547,31.169,31.322,299681,0
2015-04-15,31.332,31.531,30.882,30.909,444289,0
2015-04-16,30.783,31.052,30.611,30.855,479723,0
2015-04-17,30.728,30.909,30.414,30.639,588243,0
2015-04-20,30.728,30.836,30.566,30.639,355630,0
2015-04-21,30.666,30.981,30.566,30.685,368395,0
2015-04-22,30.685,30.963,30.566,30.963,731318,0
2015-04-23,30.909,30.99,30.676,30.855,444351,0
2015-04-24,30.882,31.123,30.531,30.9,491439,0
2015-04-27,30.943,31.116,30.531,30.621,519076,0
2015-04-28,30.54,30.738,30.226,30.666,413770,0
2015-04-29,30.685,30.981,29.757,29.929,695772,0
2015-04-30,29.83,30.073,29.155,29.461,903158,0
2015-05-01,29.55,30.018,29.406,30.01,1322713,0
2015-05-04,30.117,30.252,29.984,30.198,1218740,0
2015-05-05,30.037,30.18,29.416,29.505,801966,0
2015-05-06,29.542,29.622,29.29,29.505,586551,0
2015-05-07,29.514,30.081,29.416,30.037,775827,0
2015-05-08,30.468,30.918,30.352,30.549,820204,0
2015-05-11,30.441,30.676,29.884,30.081,741809,0
2015-05-12,29.902,30.395,29.533,30.279,681885,0
2015-05-13,30.352,30.728,29.911,30.054,1043713,0
2015-05-14,30.108,31.025,30.01,30.828,814867,0
2015-05-15,30.9,31.108,30.647,30.882,854940,0
2015-05-18,30.656,30.935,30.522,30.855,937389,0
2015-05-19,30.738,31.179,30.676,30.963,983442,0
2015-05-20,31.033,31.223,30.855,31.009,791850,0
2015-05-21,30.99,31.062,30.566,30.783,395089,0
2015-05-22,30.773,31.025,30.585,30.72,370071,0
2015-05-26,30.63,30.746,30.306,30.386,505635,0
2015-05-27,30.342,30.882,30.333,30.836,476043,0
2015-05-28,30.9,30.935,30.505,30.72,409215,0
2015-05-29,30.685,30.809,30.252,30.333,1127114,0
2015-06-01,30.451,31.295,30.324,31.033,3733432,0
2015-06-02,30.873,30.953,30.531,30.9,1390079,0
2015-06-03,30.676,30.882,30.288,30.324,1109988,0
2015-06-04,30.337,30.437,30.073,30.13,1141775,0
2015-06-05,29.746,30.164,29.529,29.874,865301,0
2015-06-08,29.911,29.911,29.72,29.729,1128017,0
2015-06-09,29.756,29.874,29.32,29.346,1040995,0
2015-06-10,29.366,29.812,29.285,29.665,2321285,0
2015-06-11,29.838,30.11,29.756,30.029,1340647,0
2015-06-12,29.937,30.029,29.803,29.846,308941,0
2015-06-15,29.746,29.911,29.583,29.803,668291,0
2015-06-16,29.783,30.229,29.712,30.211,836027,0
2015-06-17,30.201,30.51,29.975,30.42,567916,0
2015-06-18,30.482,31.027,30.429,30.92,614362,0
2015-06-19,30.829,31.036,30.655,30.756,1077279,0
2015-06-22,30.801,31.027,30.52,30.529,1034467,0
2015-06-23,30.529,30.529,30.183,30.255,445494,0
2015-06-24,30.255,30.447,29.993,30.038,508152,0
2015-06-25,30.073,30.12,29.874,29.874,484820,0
2015-06-26,29.864,30.201,29.793,30.029,593892,0
2015-06-29,30.019,30.265,29.602,29.62,1023241,0
2015-06-30,29.803,29.955,29.501,29.702,1233508,0
2015-07-01,29.739,30.029,29.565,30.019,954231,0
2015-07-02,30.756,30.792,30.237,30.347,896999,0
2015-07-06,30.138,30.69,30.12,30.556,1258771,0
2015-07-07,30.7,31.146,30.155,31.027,4417090,0
2015-07-08,30.792,31.246,30.792,31.226,1273739,0
2015-07-09,31.356,31.381,30.829,30.882,1067707,0
2015-07-10,30.993,31.447,30.92,31.118,924076,0
2015-07-13,31.346,31.582,31.045,31.209,885333,0
2015-07-14,31.284,31.374,31.055,31.184,639218,0
2015-07-15,31.174,31.41,30.911,31.291,493831,0
2015-07-16,31.546,31.818,31.419,31.818,721450,0
2015-07-17,31.818,31.927,31.455,31.791,755571,0
2015-07-20,31.71,31.91,31.491,31.828,738512,0
2015-07-21,31.837,31.992,31.573,31.573,633293,0
2015-07-22,31.563,31.873,31.563,31.727,413612,0
2015-07-23,31.692,31.718,31.202,31.501,875869,0
2015-07-24,31.374,31.692,31.356,31.491,567256,0
2015-07-27,31.455,31.828,31.309,31.563,786278,0
2015-07-28,31.573,31.727,31.3,31.455,1056809,0
2015-07-29,31.664,32.065,31.464,32.018,1354744,0
2015-07-30,31.91,32.127,31.692,31.773,1103586,0
2015-07-31,32.274,32.336,31.946,31.964,1427715,0
2015-08-03,31.983,32.146,31.946,32.065,1100537,0
2015-08-04,32.074,32.401,31.791,31.901,1009923,0
2015-08-05,32.009,32.036,31.481,31.655,1179086,0
2015-08-06,31.683,31.746,31.064,31.53,1348844,0
2015-08-07,31.501,31.673,31.202,31.618,1300594,0
2015-08-10,31.764,31.764,31.118,31.209,1171272,0
2015-08-11,31.184,31.472,31.155,31.356,1318443,0
2015-08-12,31.265,31.592,31.027,31.546,1114480,0
2015-08-13,31.491,31.782,31.209,31.618,834375,0
2015-08-14,31.582,31.918,31.419,31.91,706042,0
2015-08-17,31.91,32.136,31.637,32.127,1500027,0
2015-08-18,32.045,32.355,31.937,32.308,712536,0
2015-08-19,32.127,32.291,31.818,31.974,758433,0
2015-08-20,31.764,32.009,31.627,31.718,795303,0
2015-08-21,31.481,31.655,31.011,31.064,1123504,0
2015-08-24,29.62,30.247,29.265,29.293,3452230,0
2015-08-25,30.019,30.148,28.203,28.221,1760981,0
2015-08-26,28.965,29.376,28.203,29.157,2298849,0
2015-08-27,29.392,29.547,28.864,29.538,2021717,0
2015-08-28,29.483,29.629,29.21,29.529,995173,0
2015-08-31,29.483,29.52,28.731,28.749,1944672,0
2015-09-01,27.948,28.429,27.902,28.158,1130880,0
2015-09-02,28.465,28.575,27.957,28.076,1696485,0
2015-09-03,28.448,28.557,28.2,28.448,1200857,0
2015-09-04,28.228,28.236,27.759,27.961,769447,0
2015-09-08,28.503,28.521,28.135,28.374,496602,0
2015-09-09,28.594,28.632,28.097,28.126,1007135,0
2015-09-10,27.842,28.743,27.842,28.346,1142165,0
2015-09-11,28.282,28.888,28.263,28.888,550474,0
2015-09-14,28.99,29.081,28.826,28.869,1015730,0
2015-09-15,28.952,29.293,28.759,29.201,1328519,0
2015-09-16,29.201,29.523,29.155,29.476,1314478,0
2015-09-17,29.476,30.184,29.219,29.697,2311392,0
2015-09-18,29.422,30.055,29.285,29.734,1323294,0
2015-09-21,29.761,30.202,29.679,30,851180,0
2015-09-22,29.688,29.963,29.532,29.66,742455,0
2015-09-23,29.716,30.138,29.633,29.983,716879,0
2015-09-24,29.852,30,29.476,29.743,1159552,0
2015-09-25,29.826,30.451,29.577,30.092,1037500,0
2015-09-28,30,30.018,29.412,29.724,940048,0
2015-09-29,29.789,30.414,29.392,30.313,1309253,0
2015-09-30,30.506,31.167,30.322,30.423,1264415,0
2015-10-01,30.487,30.652,30.303,30.57,990811,0
2015-10-02,30.469,30.515,30.138,30.487,1027051,0
2015-10-05,30.644,31.047,30.644,30.984,632802,0
2015-10-06,31.003,31.23,30.873,30.92,406598,0
2015-10-07,30.92,31.461,30.828,31.452,764220,0
2015-10-08,31.452,31.71,31.287,31.682,518477,0
2015-10-09,31.682,31.939,31.387,31.534,486699,0
2015-10-12,31.617,31.977,31.24,31.746,371699,0
2015-10-13,31.737,31.957,31.488,31.617,514342,0
2015-10-14,31.617,31.819,31.342,31.396,699139,0
2015-10-15,31.527,31.59,31.196,31.59,871423,0
2015-10-16,31.663,31.911,31.552,31.773,963276,0
2015-10-19,31.756,32.113,31.617,32.104,856656,0
2015-10-20,31.994,32.334,31.939,32.188,368888,0
2015-10-21,32.298,32.408,31.488,32.104,2089692,0
2015-10-22,32.271,32.839,32.271,32.675,812324,0
2015-10-23,32.685,32.848,32.289,32.637,833439,0
2015-10-26,32.675,32.794,32.363,32.71,466239,0
2015-10-27,32.692,32.914,32.518,32.858,627420,0
2015-10-28,32.858,33.097,32.261,33.005,1168097,0
2015-10-29,32.877,33.023,32.343,32.996,971329,0
2015-10-30,33.069,33.473,32.445,32.858,1311431,0
2015-11-02,32.848,33.355,32.802,33.299,1036381,0
2015-11-03,33.152,33.244,32.831,32.941,995816,0
2015-11-04,33.005,33.133,32.445,32.536,892904,0
2015-11-05,32.518,32.655,32.379,32.593,1095942,0
2015-11-06,32.188,32.197,31.304,31.461,838990,0
2015-11-09,31.269,31.986,30.551,30.754,1089602,0
2015-11-10,30.754,31.196,30.754,31.139,1055347,0
2015-11-11,31.177,31.222,30.873,31.12,641677,0
2015-11-12,30.984,31.187,30.79,30.911,779784,0
2015-11-13,31.037,31.057,30.423,30.477,721776,0
2015-11-16,30.414,30.551,30.193,30.497,1350066,0
2015-11-17,30.469,30.744,30.377,30.487,788165,0
2015-11-18,30.598,30.945,30.303,30.937,976663,0
2015-11-19,30.994,31.361,30.625,31.259,553957,0
2015-11-20,31.387,31.957,31.25,31.874,1495902,0
2015-11-23,31.894,32.021,31.645,31.802,826148,0
2015-11-24,31.645,32.069,31.396,31.911,1556955,0
2015-11-25,31.919,32.059,31.534,31.884,1331238,0
2015-11-27,31.919,32.471,31.856,32.372,331830,0
2015-11-30,32.425,32.518,31.977,32.122,1016060,0
2015-12-01,32.298,32.646,32.232,32.609,657758,0
2015-12-02,32.501,32.554,31.838,31.874,829285,0
2015-12-03,31.829,32.242,31.213,31.24,865009,0
2015-12-04,31.403,32.043,31.403,31.84,822182,0
2015-12-07,31.784,32.006,31.477,31.654,836941,0
2015-12-08,31.56,31.793,31.31,31.525,948233,0
2015-12-09,31.376,31.7,31.123,31.413,567618,0
2015-12-10,31.449,31.691,31.143,31.191,393747,0
2015-12-11,30.921,31.235,30.903,31.098,718438,0
2015-12-14,31.05,31.366,30.809,31.329,699463,0
2015-12-15,31.413,32.015,31.413,31.793,863010,0
2015-12-16,31.942,32.593,31.896,32.433,833061,0
2015-12-17,32.554,32.554,32.072,32.072,716175,0
2015-12-18,31.96,32.006,31.57,31.57,1363947,0
2015-12-21,31.84,31.951,31.301,31.737,489301,0
2015-12-22,31.83,32.089,31.793,31.858,539269,0
2015-12-23,31.996,32.155,31.868,32.043,665436,0
2015-12-24,32.081,32.108,31.858,31.996,431587,0
2015-12-28,31.98,32.35,31.803,32.34,1065673,0
2015-12-29,32.46,32.768,32.443,32.628,969634,0
2015-12-30,32.573,32.647,32.373,32.387,672159,0
2015-12-31,32.369,32.517,32.081,32.099,555716,0
2016-01-04,31.774,31.868,31.347,31.718,897461,0
2016-01-05,31.737,32.5,31.737,32.369,681054,0
2016-01-06,32.127,32.387,32.127,32.331,737562,0
2016-01-07,31.765,32.035,31.682,31.682,608631,0
2016-01-08,31.774,31.869,30.976,31.04,514408,0
2016-01-11,31.152,31.525,31.143,31.264,713105,0
2016-01-12,31.486,31.486,30.947,31.088,493807,0
2016-01-13,31.152,31.542,30.735,30.864,615462,0
2016-01-14,30.929,31.098,30.53,30.706,767388,0
2016-01-15,30.354,30.613,30.196,30.327,1358446,0
2016-01-19,30.681,31.098,30.437,30.912,1409407,0
2016-01-20,30.632,30.642,29.603,30.15,1182592,0
2016-01-21,30.391,30.764,30.047,30.15,721309,0
2016-01-22,30.494,31.143,30.411,31.04,740516,0
2016-01-25,31.014,31.292,30.623,30.79,691153,0
2016-01-26,30.957,31.449,30.846,31.449,976887,0
2016-01-27,31.301,31.516,30.931,31.218,1008753,0
2016-01-28,31.319,31.765,31.161,31.403,918946,0
2016-01-29,31.644,32.397,31.366,32.387,1055909,0
2016-02-01,32.202,32.647,31.441,32.34,971466,0
2016-02-02,32.228,32.601,32.063,32.5,801663,0
2016-02-03,32.619,33.279,32.517,33.139,1023955,0
2016-02-04,32.991,33.231,32.749,33.083,652868,0
2016-02-05,32.935,33.083,32.814,32.962,835844,0
2016-02-08,32.786,32.842,31.506,31.98,961579,0
2016-02-09,31.599,32.685,31.599,32.34,1182235,0
2016-02-10,32.47,32.777,32.193,32.202,672660,0
2016-02-11,31.765,31.96,31.393,31.727,763507,0
2016-02-12,31.942,32.183,31.644,32.099,633189,0
2016-02-16,32.34,32.443,31.996,32.321,667823,0
2016-02-17,32.423,33.343,32.423,32.508,895277,0
2016-02-18,32.5,32.759,32.295,32.676,623331,0
2016-02-19,32.46,32.86,32.443,32.544,630899,0
2016-02-22,32.926,33.407,32.711,32.777,427174,0
2016-02-23,32.583,33.073,32.583,32.656,395489,0
2016-02-24,32.443,32.786,32.248,32.637,523395,0
2016-02-25,32.693,33.397,32.5,33.26,486755,0
2016-02-26,33.241,33.381,33.037,33.037,707815,0
2016-02-29,33.046,33.304,32.647,32.702,912257,0
2016-03-01,32.888,33.529,32.721,33.51,615631,0
2016-03-02,33.465,33.9,32.953,33.883,789723,0
2016-03-03,33.937,34.179,33.835,33.947,1095668,0
2016-03-04,33.914,33.989,33.633,33.755,905083,0
2016-03-07,33.539,33.783,33.485,33.735,870751,0
2016-03-08,33.641,33.755,33.539,33.68,784291,0
2016-03-09,33.755,34.224,33.707,33.877,839596,0
2016-03-10,34.279,34.485,33.661,33.942,635153,0
2016-03-11,34.364,34.749,34.242,34.73,700380,0
2016-03-14,34.7,34.907,34.411,34.626,322016,0
2016-03-15,34.364,34.73,34.237,34.646,370832,0
2016-03-16,34.485,34.991,34.215,34.889,478436,0
2016-03-17,34.936,35.283,34.599,35.189,684338,0
2016-03-18,35.179,35.414,34.776,34.786,1161649,0
2016-03-21,34.674,34.889,34.26,34.326,446968,0
2016-03-22,34.289,34.674,34.081,34.552,709546,0
2016-03-23,34.476,34.646,34.298,34.298,362516,0
2016-03-24,34.091,34.542,34.022,34.485,662247,0
2016-03-28,34.552,34.776,34.401,34.72,600128,0
2016-03-29,34.804,35.536,34.804,35.479,1146751,0
2016-03-30,35.545,35.63,35.169,35.179,593277,0
2016-03-31,35.161,35.283,34.946,35.179,596547,0
2016-04-01,34.916,35.582,34.739,35.442,699085,0
2016-04-04,35.424,35.488,35.161,35.311,407678,0
2016-04-05,35.105,35.161,34.749,34.871,441665,0
2016-04-06,34.823,35.123,34.7,35.095,414268,0
2016-04-07,34.974,35.114,34.842,34.974,543566,0
2016-04-08,35.189,35.498,35.133,35.414,603882,0
2016-04-11,35.469,35.724,35.231,35.572,911866,0
2016-04-12,35.648,35.878,35.518,35.789,509717,0
2016-04-13,35.994,35.994,35.395,35.63,506989,0
2016-04-14,35.563,35.621,35.283,35.349,531791,0
2016-04-15,35.385,35.606,35.169,35.518,612168,0
2016-04-18,35.479,35.582,35.161,35.395,363211,0
2016-04-19,35.451,35.563,35.255,35.32,410701,0
2016-04-20,35.358,35.479,34.655,34.739,383089,0
2016-04-21,34.759,35.189,34.246,34.364,690545,0
2016-04-22,34.606,35.179,34.606,34.965,792031,0
2016-04-25,34.907,35.518,34.898,35.518,661527,0
2016-04-26,35.518,35.759,35.179,35.339,591629,0
2016-04-27,35.245,35.353,34.768,35.283,943734,0
2016-04-28,35.02,35.442,34.965,35.424,589248,0
2016-04-29,35.329,35.358,34.22,34.616,780005,0
2016-05-02,34.691,35.395,34.691,35.329,637231,0
2016-05-03,35.169,35.442,35.059,35.414,363653,0
2016-05-04,35.169,36.201,35.169,36.079,1803002,0
2016-05-05,36.127,36.127,35.715,35.929,866672,0
2016-05-06,35.893,36.408,35.799,36.389,1010633,0
2016-05-09,36.446,36.857,36.446,36.792,501943,0
2016-05-10,36.924,36.924,36.502,36.614,504141,0
2016-05-11,36.493,36.507,35.648,35.873,464157,0
2016-05-12,35.977,36.201,35.563,36.137,452106,0
2016-05-13,36.033,36.053,35.469,35.724,479194,0
2016-05-16,35.657,36.164,35.64,36.003,614166,0
2016-05-17,35.903,35.903,34.965,35.059,646895,0
2016-05-18,34.926,35.03,34.176,34.42,998426,0
2016-05-19,34.121,34.401,33.989,34.26,914052,0
2016-05-20,34.429,34.682,34.289,34.542,630546,0
2016-05-23,34.636,34.691,34.382,34.505,446741,0
2016-05-24,34.7,35.123,34.364,35.105,988192,0
2016-05-25,35.059,35.059,34.485,34.776,607546,0
2016-05-26,34.71,35.067,34.616,35.067,372674,0
2016-05-27,35.095,35.283,35.03,35.264,601377,0
2016-05-31,35.301,35.4,34.983,35.283,500002,0
2016-06-01,35.226,35.64,35.075,35.64,751643,0
2016-06-02,35.498,35.835,35.395,35.799,884240,0
2016-06-03,36.033,36.361,35.799,36.003,592837,0
2016-06-06,36.162,36.198,35.508,35.687,452478,0
2016-06-07,35.829,36.098,35.726,36.084,941622,0
2016-06-08,35.973,36.587,35.943,36.539,1015390,0
2016-06-09,36.483,37.23,36.35,36.965,2285704,0
2016-06-10,36.851,36.955,36.52,36.653,1100941,0
2016-06-13,36.69,37.051,36.023,36.162,1668826,0
2016-06-14,36.152,36.35,35.953,36.093,1104827,0
2016-06-15,36.058,36.37,36.058,36.133,1699515,0
2016-06-16,36.048,36.473,35.906,36.37,1233805,0
2016-06-17,36.208,36.331,35.858,36.237,1519012,0
2016-06-20,36.398,36.644,35.991,35.999,958807,0
2016-06-21,36.067,36.44,36.067,36.35,893178,0
2016-06-22,36.388,36.421,36.17,36.331,529202,0
2016-06-23,36.529,36.729,36.521,36.7,831368,0
2016-06-24,35.999,36.587,35.697,36.17,1196743,0
2016-06-27,35.991,36.937,35.982,36.87,1269897,0
2016-06-28,36.672,37.572,36.549,37.562,1065950,0
2016-06-29,37.703,38.186,37.618,38.111,589851,0
2016-06-30,38.148,38.651,37.723,38.641,976942,0
2016-07-01,38.944,39.369,38.915,39.294,1715840,0
2016-07-05,39.332,39.767,39.257,39.757,785383,0
2016-07-06,39.692,39.767,39.398,39.673,654643,0
2016-07-07,39.522,39.522,38.868,39.313,564619,0
2016-07-08,39.513,39.73,39.266,39.692,790428,0
2016-07-11,39.721,39.976,39.369,39.938,455651,0
2016-07-12,39.796,39.901,39.227,39.522,581248,0
2016-07-13,39.692,39.995,39.473,39.938,677390,0
2016-07-14,39.73,39.843,39.464,39.513,445934,0
2016-07-15,39.445,39.653,39.247,39.549,532747,0
2016-07-18,39.513,39.706,39.464,39.673,333913,0
2016-07-19,39.663,40.023,39.554,39.948,561564,0
2016-07-20,39.966,39.976,39.777,39.843,489555,0
2016-07-21,39.786,40.061,39.54,40.033,434778,0
2016-07-22,39.948,40.421,39.948,40.27,475040,0
2016-07-25,40.27,40.487,40.004,40.042,643227,0
2016-07-26,40.127,40.287,39.711,39.748,722564,0
2016-07-27,39.796,39.901,39.464,39.721,686626,0
2016-07-28,39.635,40.619,39.635,40.392,554813,0
2016-07-29,40.392,41.367,40.392,40.884,697283,0
2016-08-01,40.866,41.123,40.809,41.123,348090,0
2016-08-02,41.037,41.037,40.365,40.431,538774,0
2016-08-03,40.506,40.506,40.004,40.166,475251,0
2016-08-04,40.26,40.296,39.995,40.004,314684,0
2016-08-05,40.099,40.136,39.711,39.767,337583,0
2016-08-08,39.748,40.013,39.668,39.73,332125,0
2016-08-09,39.644,39.971,39.379,39.938,499039,0
2016-08-10,40.042,40.184,39.866,40.033,398210,0
2016-08-11,40.146,40.146,39.191,39.322,703709,0
2016-08-12,39.408,39.777,39.285,39.379,429885,0
2016-08-15,39.361,39.535,39.294,39.352,700367,0
2016-08-16,39.257,39.332,38.792,38.811,600230,0
2016-08-17,38.906,39.142,38.46,39.124,602375,0
2016-08-18,39.152,39.237,38.859,39.096,369866,0
2016-08-19,38.925,39.096,38.641,38.755,373944,0
2016-08-22,38.765,39.058,38.741,39,227426,0
2016-08-23,39.247,39.294,39,39.067,325152,0
2016-08-24,39.162,39.247,38.736,39.133,408107,0
2016-08-25,39.142,39.607,39.01,39.483,673576,0
2016-08-26,39.626,39.833,38.868,39.096,784448,0
2016-08-29,39.322,39.616,39.303,39.388,510831,0
2016-08-30,39.418,39.503,39.076,39.162,509145,0
2016-08-31,39.058,39.247,38.792,39.048,951721,0
2016-09-01,39.058,39.257,38.801,39,466948,0
2016-09-02,39.124,39.786,39.114,39.369,527746,0
2016-09-06,39.556,39.737,39.261,39.633,666299,0
2016-09-07,39.565,40.224,39.519,39.909,934907,0
2016-09-08,39.604,39.719,39.145,39.212,935285,0
2016-09-09,38.659,38.916,37.426,37.426,903944,0
2016-09-12,37.436,38.134,37.321,37.961,940325,0
2016-09-13,37.809,37.837,36.73,36.806,547981,0
2016-09-14,37.016,37.102,36.672,36.796,566136,0
2016-09-15,36.796,36.93,36.604,36.853,434123,0
2016-09-16,36.816,36.939,36.533,36.892,1376976,0
2016-09-19,36.968,37.326,36.968,37.294,413282,0
2016-09-20,37.58,37.58,37.188,37.284,504929,0
2016-09-21,37.311,37.828,36.853,37.809,468650,0
2016-09-22,38.238,38.497,38.171,38.401,609449,0
2016-09-23,38.248,38.583,37.937,38.381,363642,0
2016-09-26,38.362,38.639,38.276,38.507,408050,0
2016-09-27,38.688,38.688,37.961,37.971,485067,0
2016-09-28,38.048,38.21,37.819,38.19,879163,0
2016-09-29,38.095,38.095,37.302,37.465,623580,0
2016-09-30,37.646,37.809,37.216,37.225,634981,0
2016-10-03,37.063,37.073,36.443,36.528,593391,0
2016-10-04,36.481,36.528,35.794,36.098,694492,0
2016-10-05,36.233,36.414,35.207,35.345,559867,0
2016-10-06,35.192,35.527,34.714,35.364,473576,0
2016-10-07,35.573,36.079,35.096,35.478,865218,0
2016-10-10,35.469,35.85,35.354,35.583,611108,0
2016-10-11,35.612,35.89,35.345,35.517,1491955,0
2016-10-12,35.593,35.946,35.593,35.814,751385,0
2016-10-13,35.679,36.157,35.593,36.052,665981,0
2016-10-14,36.032,36.214,35.679,35.89,385768,0
2016-10-17,35.946,36.228,35.88,35.89,301005,0
2016-10-18,37.073,37.073,36.002,36.243,673923,0
2016-10-19,36.175,36.233,35.946,36.147,414144,0
2016-10-20,36.042,36.319,35.688,35.993,410950,0
2016-10-21,35.764,36.062,35.669,35.916,273052,0
2016-10-24,36.395,36.405,35.831,36.002,640598,0
2016-10-25,35.794,35.931,35.593,35.631,720370,0
2016-10-26,35.392,35.478,34.829,35.364,920105,0
2016-10-27,35.22,35.22,34.093,34.265,1032620,0
2016-10-28,34.246,34.772,34.056,34.179,949369,0
2016-10-31,34.371,34.618,34.179,34.581,888446,0
2016-11-01,34.351,34.351,33.293,33.359,604821,0
2016-11-02,33.369,33.558,32.623,32.632,867245,0
2016-11-03,32.613,32.824,32.413,32.671,704904,0
2016-11-04,32.738,32.938,32.595,32.919,938116,0
2016-11-07,33.299,33.587,33.157,33.558,953248,0
2016-11-08,33.587,34.051,33.405,33.97,958312,0
2016-11-09,32.976,33.664,32.479,33.491,843757,0
2016-11-10,33.415,33.626,32.393,33.319,951470,0
2016-11-11,33.293,34.15,33.253,33.54,815786,0
2016-11-14,33.386,34.295,33.215,34.285,847694,0
2016-11-15,34.427,34.829,33.874,34.027,794330,0
2016-11-16,33.893,34.304,33.73,33.912,345578,0
2016-11-17,33.874,34.219,33.359,33.369,595812,0
2016-11-18,33.435,33.636,33.147,33.253,861869,0
2016-11-21,33.349,33.683,32.794,32.919,686624,0
2016-11-22,33.081,33.74,33.043,33.692,519928,0
2016-11-23,33.386,33.74,33.273,33.664,322088,0
2016-11-25,33.75,34.103,33.626,33.778,198455,0
2016-11-28,33.74,34.209,33.55,33.721,505965,0
2016-11-29,33.768,34.108,33.721,34.093,767622,0
2016-11-30,33.74,34.123,33.654,33.912,1130916,0
2016-12-01,33.636,33.946,33.263,33.807,1134109,0
2016-12-02,34.007,34.341,33.501,33.807,1019291,0
2016-12-05,33.76,34.209,33.76,33.997,1053468,0
2016-12-06,34.099,34.62,33.925,34.36,673316,0
2016-12-07,34.447,34.987,34.418,34.669,874816,0
2016-12-08,34.514,34.814,34.253,34.717,602660,0
2016-12-09,34.679,35.035,34.543,34.592,420518,0
2016-12-12,34.592,34.91,34.196,34.592,1345251,0
2016-12-13,34.679,34.842,34.061,34.514,964993,0
2016-12-14,34.572,34.572,33.598,33.607,583429,0
2016-12-15,33.501,34.012,33.125,33.24,531885,0
2016-12-16,33.598,34.196,33.578,33.868,1790096,0
2016-12-19,34.129,34.485,33.992,34.225,504350,0
2016-12-20,34.109,34.553,34.109,34.485,599708,0
2016-12-21,34.543,34.736,33.607,33.627,558271,0
2016-12-22,33.578,33.694,33.153,33.627,500759,0
2016-12-23,33.732,33.81,33.424,33.501,266226,0
2016-12-27,33.54,33.698,33.414,33.521,305590,0
2016-12-28,33.463,33.511,33.221,33.471,576294,0
2016-12-29,33.491,34.042,33.453,33.992,495132,0
2016-12-30,34.002,34.842,34.002,34.533,754607,0
2017-01-03,34.61,34.833,34.061,34.379,502215,0
2017-01-04,34.456,35.17,34.456,35.151,682002,0
2017-01-05,34.891,35.315,34.587,35.287,640804,0
2017-01-06,35.083,35.402,35.083,35.296,539720,0
2017-01-09,35.305,35.324,34.533,34.687,589377,0
2017-01-10,34.592,34.62,34.199,34.273,552221,0
2017-01-11,34.166,34.495,34.166,34.206,700220,0
2017-01-12,34.206,34.746,34.147,34.746,803675,0
2017-01-13,34.601,34.871,34.505,34.679,445882,0
2017-01-17,34.784,35.055,34.64,35.026,622548,0
2017-01-18,34.978,35.073,34.746,35.073,948596,0
2017-01-19,34.736,34.9,34.582,34.687,710524,0
2017-01-20,34.63,35.19,34.582,35.151,612805,0
2017-01-23,35.17,35.431,34.996,35.411,553939,0
2017-01-24,35.334,35.527,35.132,35.305,652874,0
2017-01-25,35.324,35.469,35.073,35.093,864065,0
2017-01-26,35.113,35.382,34.736,34.756,423795,0
2017-01-27,34.774,34.929,34.052,34.129,435834,0
2017-01-30,34.099,34.34,33.848,34.042,505537,0
2017-01-31,34.119,34.62,34.119,34.379,480282,0
2017-02-01,34.263,34.582,33.645,33.694,402946,0
2017-02-02,33.801,34.244,33.627,34.176,675841,0
2017-02-03,34.447,34.62,34.079,34.466,565960,0
2017-02-06,34.456,34.679,34.34,34.562,665333,0
2017-02-07,34.601,34.736,33.915,34.002,745709,0
2017-02-08,34.109,34.533,34.079,34.505,406175,0
2017-02-09,34.524,34.756,34.379,34.697,421312,0
2017-02-10,34.572,35.151,34.456,35.083,293931,0
2017-02-13,35.18,35.257,34.852,35.026,525868,0
2017-02-14,34.852,34.996,34.572,34.717,429249,0
2017-02-15,34.408,34.505,34.032,34.418,658893,0
2017-02-16,34.408,34.837,34.408,34.707,605302,0
2017-02-17,34.727,34.823,34.166,34.514,459617,0
2017-02-21,34.427,34.996,34.394,34.929,617049,0
2017-02-22,35.421,35.488,34.891,35.209,921545,0
2017-02-23,35.237,35.237,34.784,35.113,747935,0
2017-02-24,34.929,35.2,34.61,34.948,920086,0
2017-02-27,35.016,35.209,34.774,35.006,604665,0
2017-02-28,34.919,34.919,34.196,34.225,963830,0
2017-03-01,34.002,34.34,33.723,33.801,820193,0
2017-03-02,33.636,33.723,33.163,33.54,1575629,0
2017-03-03,33.521,33.791,32.845,33.511,1626596,0
2017-03-06,33.486,33.535,32.979,33.018,746974,0
2017-03-07,32.891,32.989,32.461,32.491,914939,0
2017-03-08,32.003,32.227,31.388,31.438,919496,0
2017-03-09,31.418,31.579,30.745,30.783,1292975,0
2017-03-10,31.125,31.291,30.374,30.608,1603389,0
2017-03-13,30.715,31.047,30.627,30.969,1371294,0
2017-03-14,30.911,31.388,30.735,31.35,1243244,0
2017-03-15,31.408,32.237,31.379,32.091,1283514,0
2017-03-16,32.062,32.277,31.935,32.062,1281903,0
2017-03-17,32.081,32.413,31.838,32.403,1795376,0
2017-03-20,32.267,32.706,32.267,32.355,1252839,0
2017-03-21,32.345,32.667,32.247,32.618,1286087,0
2017-03-22,32.677,32.677,32.081,32.365,1477520,0
2017-03-23,32.393,33.227,32.325,32.833,1396785,0
2017-03-24,32.833,33.116,32.745,32.93,1049098,0
2017-03-27,32.901,33.096,31.886,31.945,1323441,0
2017-03-28,31.867,32.13,31.604,32.071,1017261,0
2017-03-29,32.013,32.335,31.828,32.267,989503,0
2017-03-30,32.179,32.461,31.798,32.413,812715,0
2017-03-31,32.383,32.647,32.383,32.579,826356,0
2017-04-03,32.569,32.93,32.559,32.803,1019317,0
2017-04-04,32.813,32.998,32.647,32.813,897939,0
2017-04-05,32.833,32.867,32.618,32.677,1110095,0
2017-04-06,32.677,32.828,32.471,32.764,833455,0
2017-04-07,32.784,32.901,32.647,32.686,1096780,0
2017-04-10,32.667,33.154,32.599,33.067,481040,0
2017-04-11,33.067,33.457,32.95,33.418,1073557,0
2017-04-12,33.33,33.652,33.272,33.526,898709,0
2017-04-13,33.506,33.594,33.35,33.516,615409,0
2017-04-17,33.613,34.043,33.584,34.033,932381,0
2017-04-18,33.993,34.443,33.887,34.403,1142029,0
2017-04-19,34.306,34.755,34.306,34.413,994356,0
2017-04-20,34.452,34.569,34.189,34.297,720957,0
2017-04-21,34.345,34.589,34.053,34.179,717663,0
2017-04-24,34.247,34.423,33.428,33.554,1049047,0
2017-04-25,33.506,33.682,32.828,33.038,1797932,0
2017-04-26,33.008,33.174,32.531,32.559,1213152,0
2017-04-27,32.54,32.891,32.315,32.471,1472115,0
2017-04-28,32.443,32.471,31.906,31.974,1149650,0
2017-05-01,32.023,32.531,31.652,32.453,1288728,0
2017-05-02,32.54,32.794,32.199,32.599,1047414,0
2017-05-03,32.618,32.618,31.72,31.886,1114809,0
2017-05-04,31.72,31.857,31.008,31.769,1739863,0
2017-05-05,31.818,32.199,31.71,32.189,1034661,0
2017-05-08,32.189,32.218,31.174,31.32,1482147,0
2017-05-09,31.32,31.682,30.92,31.526,882555,0
2017-05-10,31.506,31.979,31.398,31.486,1296632,0
2017-05-11,31.34,31.34,30.667,31.018,854392,0
2017-05-12,31.145,31.145,30.383,30.423,749383,0
2017-05-15,30.267,30.74,30.15,30.413,1138055,0
2017-05-16,30.335,30.335,29.34,29.369,1183787,0
2017-05-17,29.798,29.798,29.105,29.574,1374082,0
2017-05-18,29.612,29.838,29.305,29.778,946385,0
2017-05-19,29.856,30.364,29.535,30.022,1768262,0
2017-05-22,30.081,30.345,29.7,29.76,985769,0
2017-05-23,29.818,29.906,29.622,29.672,618559,0
2017-05-24,29.74,30.227,29.7,30.208,553700,0
2017-05-25,30.257,30.599,30.1,30.315,683497,0
2017-05-26,30.325,30.442,29.876,29.974,525220,0
2017-05-30,29.954,30.15,29.369,29.379,761130,0
2017-05-31,29.408,29.515,29.086,29.359,872407,0
2017-06-01,29.183,29.798,29.164,29.73,821442,0
2017-06-02,29.944,30.208,29.603,29.75,842860,0
2017-06-05,29.564,29.73,29.291,29.574,1019795,0
2017-06-06,29.598,30.142,29.124,29.885,1280247,0
2017-06-07,29.905,30.686,29.885,30.468,1042150,0
2017-06-08,30.488,30.488,29.915,29.964,785508,0
2017-06-09,29.915,30.606,29.766,30.29,641541,0
2017-06-12,30.31,31.417,30.31,31.348,1113053,0
2017-06-13,31.269,31.852,30.977,31.595,1285263,0
2017-06-14,31.951,31.97,31.269,31.516,882023,0
2017-06-15,31.298,32.01,31.249,31.674,1042229,0
2017-06-16,31.545,31.684,30.3,30.389,1802825,0
2017-06-19,30.29,30.399,29.312,29.648,1612096,0
2017-06-20,29.579,29.796,29.065,29.45,1386666,0
2017-06-21,29.48,29.554,28.808,29.025,647881,0
2017-06-22,28.956,29.322,28.689,29.282,759319,0
2017-06-23,29.253,29.737,29.203,29.381,1177006,0
2017-06-26,29.519,30.448,29.48,29.846,1302135,0
2017-06-27,29.598,30.142,29.598,29.915,765978,0
2017-06-28,30.083,30.458,29.966,30.093,897762,0
2017-06-29,29.846,30.493,29.846,30.112,990888,0
2017-06-30,30.29,30.29,29.568,29.747,930389,0
2017-07-03,29.925,30.626,29.875,30.577,776272,0
2017-07-05,30.518,30.518,29.243,29.253,1481411,0
2017-07-06,29.075,29.401,28.946,29.134,1116190,0
2017-07-07,29.134,29.569,29.005,29.5,896593,0
2017-07-10,29.608,29.628,29.253,29.282,748510,0
2017-07-11,29.312,29.351,28.857,29.351,787065,0
2017-07-12,29.648,29.994,29.529,29.727,954703,0
2017-07-13,29.757,30.152,29.598,29.895,980262,0
2017-07-14,30.191,30.626,30.093,30.518,767319,0
2017-07-17,30.527,30.933,30.468,30.814,851464,0
2017-07-18,30.804,31.071,30.567,30.962,988364,0
2017-07-19,30.992,31.338,30.824,31.298,1029800,0
2017-07-20,31.358,31.417,30.982,30.992,880563,0
2017-07-21,31.101,31.249,30.448,30.676,558339,0
2017-07-24,30.676,30.863,30.409,30.695,535054,0
2017-07-25,30.755,31.16,30.587,31.11,1642663,0
2017-07-26,31.18,31.624,31.16,31.526,892895,0
2017-07-27,31.486,32.425,31.358,32.198,1426785,0
2017-07-28,32.02,33.275,32.02,32.217,1353253,0
2017-07-31,32.198,32.198,31.555,32.079,802076,0
2017-08-01,32.148,32.593,31.97,32.553,654483,0
2017-08-02,32.395,32.494,31.881,32.109,711795,0
2017-08-03,32.099,32.287,31.792,31.871,480150,0
2017-08-04,31.901,32.331,31.667,32.277,527877,0
2017-08-07,32.277,32.692,31.96,32.692,594252,0
2017-08-08,32.642,32.83,32.395,32.741,810875,0
2017-08-09,32.909,32.929,32.504,32.81,765415,0
2017-08-10,32.731,32.84,32.504,32.652,716067,0
2017-08-11,32.543,32.583,31.941,32.069,737917,0
2017-08-14,32.237,32.786,32.099,32.563,612206,0
2017-08-15,32.435,32.504,31.792,31.891,475731,0
2017-08-16,31.901,32.267,31.783,31.852,882442,0
2017-08-17,31.842,32.316,31.367,31.921,738838,0
2017-08-18,31.773,31.891,31.397,31.624,1303018,0
2017-08-21,31.654,32.217,31.565,32.079,664218,0
2017-08-22,32.03,32.277,31.792,31.822,413180,0
2017-08-23,31.891,32.203,31.733,32.02,1477470,0
2017-08-24,32.217,32.702,31.476,31.674,1697330,0
2017-08-25,31.812,32.474,31.605,32.385,1111725,0
2017-08-28,32.356,32.405,31.397,31.437,634496,0
2017-08-29,31.516,31.654,31.071,31.18,781681,0
2017-08-30,31.14,31.447,30.844,31.437,1090955,0
2017-08-31,31.575,31.773,31.318,31.664,1732060,0
2017-09-01,31.694,32.316,31.585,31.812,1590123,0
2017-09-05,31.911,32.227,31.674,31.862,894425,0
2017-09-06,31.951,32.603,31.901,32.415,1001172,0
2017-09-07,32.57,32.82,32.06,32.66,1162865,0
2017-09-08,32.58,32.71,32.31,32.45,787516,0
2017-09-11,32.53,32.98,32.52,32.87,781110,0
2017-09-12,32.9,33.09,32.37,32.5,1387051,0
2017-09-13,32.55,32.7528,32.18,32.47,908003,0
2017-09-14,32.45,33.2,32.43,33.19,1048320,0
2017-09-15,33.3,33.5,32.89,33.46,1569654,0
2017-09-18,33.45,33.46,32.68,32.68,1128770,0
2017-09-19,32.68,32.76,32.13,32.14,699228,0
2017-09-20,32.15,32.31,31.66,31.83,511903,0
2017-09-21,31.82,32.16,31.66,31.66,704104,0
2017-09-22,31.69,31.9,31.58,31.76,353790,0
2017-09-25,31.86,32.42,31.83,32.23,453725,0
2017-09-26,32.26,32.62,32.26,32.51,387101,0
2017-09-27,32.37,32.5,31.51,31.69,628095,0
2017-09-28,31.71,32.03,31.52,32.01,392167,0
2017-09-29,31.94,32.09,31.62,31.74,649436,0
2017-10-02,31.74,31.925,31.49,31.72,626763,0
2017-10-03,31.74,31.86,31.4,31.76,762508,0
2017-10-04,31.78,32.01,31.58,31.91,439768,0
2017-10-05,31.96,32.52,31.96,32.03,566872,0
2017-10-06,31.79,31.93,31.54,31.77,504546,0
2017-10-09,31.83,31.97,31.79,31.83,376689,0
2017-10-10,32,32.31,31.88,32.2,439223,0
2017-10-11,32.28,32.52,32.14,32.45,401834,0
2017-10-12,32.39,32.52,32.115,32.26,518664,0
2017-10-13,32.45,32.9,32.19,32.48,509767,0
2017-10-16,32.48,32.64,32.14,32.17,579933,0
2017-10-17,32.18,32.745,32.08,32.52,555804,0
2017-10-18,32.46,32.72,32.18,32.34,783867,0
2017-10-19,32.41,32.65,31.97,32.13,370745,0
2017-10-20,32.018,32.18,31.5,31.58,790649,0
2017-10-23,31.66,31.95,31.54,31.67,685381,0
2017-10-24,31.61,31.67,31.21,31.49,984156,0
2017-10-25,33,33.5,30.88,31.65,1311421,0
2017-10-26,31.62,31.7943,30.8751,31.08,855311,0
2017-10-27,30.96,31.25,30.52,30.95,658462,0
2017-10-30,31.0781,31.34,30.745,30.79,743362,0
2017-10-31,30.84,30.84,30.111,30.45,804200,0
2017-11-01,30.57,30.99,30.4,30.94,858677,0
2017-11-02,31.11,31.97,31.11,31.95,807727,0
2017-11-03,31.58,31.8,31.14,31.2,688363,0
2017-11-06,31.24,31.69,31.2,31.51,627257,0
2017-11-07,31.57,32.22,31.46,32.05,1029425,0
2017-11-08,32.13,32.56,32.09,32.26,807619,0
2017-11-09,32.19,33.025,32.19,32.53,811982,0
2017-11-10,32.27,32.88,32.27,32.71,615908,0
