Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.824,9.988,9.704,9.735,1397665,0
2005-02-28,9.806,9.818,9.535,9.614,1422306,0
2005-03-01,9.607,9.711,9.607,9.648,655907,0
2005-03-02,9.632,9.794,9.575,9.752,552122,0
2005-03-03,9.752,9.834,9.704,9.735,573030,0
2005-03-04,9.765,10.012,9.765,9.885,618201,0
2005-03-07,9.957,9.963,9.765,9.788,547270,0
2005-03-08,9.91,9.957,9.806,9.921,609615,0
2005-03-09,9.982,9.982,9.824,9.84,525993,0
2005-03-10,9.866,9.946,9.723,9.735,656280,0
2005-03-11,9.717,9.824,9.661,9.8,427066,0
2005-03-14,9.878,9.878,9.711,9.717,376298,0
2005-03-15,9.765,9.777,9.654,9.691,470740,0
2005-03-16,9.674,9.788,9.661,9.729,380028,0
2005-03-17,9.698,9.788,9.698,9.771,335981,0
2005-03-18,9.765,9.806,9.698,9.788,402805,0
2005-03-21,9.771,9.771,9.632,9.632,385629,0
2005-03-22,9.68,9.828,9.648,9.717,437145,0
2005-03-23,9.637,9.674,9.558,9.575,454689,0
2005-03-24,9.62,9.62,9.505,9.518,452825,0
2005-03-28,9.505,9.512,9.4211,9.494,479329,0
2005-03-29,9.4509,9.637,9.3121,9.607,685393,0
2005-03-30,9.607,9.741,9.4691,9.729,559591,0
2005-03-31,9.752,9.84,9.68,9.828,595054,0
2005-04-01,9.878,9.878,9.5,9.637,679794,0
2005-04-04,9.4691,9.62,9.4627,9.552,1193839,0
2005-04-05,9.505,9.53,9.4321,9.4389,793652,0
2005-04-06,9.3777,9.4509,9.3777,9.4389,571906,0
2005-04-07,9.1731,9.5,9.1731,9.3659,662619,0
2005-04-08,9.3718,9.3836,9.2873,9.2873,481569,0
2005-04-11,9.3121,9.3535,9.2562,9.2873,670838,0
2005-04-12,9.2631,9.505,9.2097,9.4389,601772,0
2005-04-13,9.4083,9.4627,9.3718,9.3777,350532,0
2005-04-14,9.3777,9.3836,9.0347,9.1375,831731,0
2005-04-15,9.1674,9.2275,8.9571,9.0224,1071021,0
2005-04-18,8.9571,8.9809,8.8298,8.9686,1055714,0
2005-04-19,8.9809,9.3005,8.9809,9.2688,751099,0
2005-04-20,9.2688,9.3718,9.1855,9.3427,692862,0
2005-04-21,9.3659,9.518,9.359,9.5,622678,0
2005-04-22,9.4821,9.654,9.4821,9.548,495752,0
2005-04-25,9.525,9.594,9.4821,9.53,704429,0
2005-04-26,9.512,9.564,9.3836,9.4627,405039,0
2005-04-27,9.4151,9.4261,9.3308,9.4211,246011,0
2005-04-28,9.4211,9.4449,9.2156,9.2275,329260,0
2005-04-29,9.3718,9.4449,9.1498,9.3777,426315,0
2005-05-02,9.4211,9.735,9.4211,9.691,1063927,0
2005-05-03,9.667,9.717,9.494,9.548,658892,0
2005-05-04,9.552,9.777,9.552,9.752,509566,0
2005-05-05,9.771,9.788,9.686,9.711,402805,0
2005-05-06,9.765,9.866,9.759,9.759,342322,0
2005-05-09,9.788,9.939,9.759,9.921,390477,0
2005-05-10,9.898,10,9.84,9.982,510687,0
2005-05-11,9.988,10.023,9.711,9.777,388984,0
2005-05-12,9.794,9.824,9.6,9.752,356137,0
2005-05-13,9.735,9.735,9.494,9.518,442743,0
2005-05-16,9.518,9.68,9.518,9.667,450583,0
2005-05-17,9.614,9.698,9.558,9.661,399442,0
2005-05-18,9.752,9.777,9.637,9.648,506580,0
2005-05-19,9.62,9.782,9.518,9.765,2267104,0
2005-05-20,9.729,9.741,9.632,9.691,284463,0
2005-05-23,9.661,9.898,9.648,9.812,425571,0
2005-05-24,9.747,9.812,9.594,9.626,350908,0
2005-05-25,9.614,9.777,9.57,9.741,359869,0
2005-05-26,9.698,9.84,9.62,9.818,267657,0
2005-05-27,9.878,10.042,9.866,9.975,385629,0
2005-05-31,9.975,10.138,9.957,10.042,519644,0
2005-06-01,10.077,10.168,9.916,10.006,467383,0
2005-06-02,9.988,10.023,9.735,9.771,457675,0
2005-06-03,9.794,9.86,9.741,9.788,266919,0
2005-06-06,9.91,9.91,9.741,9.788,331126,0
2005-06-07,9.824,9.916,9.824,9.885,239665,0
2005-06-08,9.946,10.046,9.933,9.963,456931,0
2005-06-09,9.957,9.995,9.794,9.939,319181,0
2005-06-10,10.023,10.071,9.957,9.963,259823,0
2005-06-13,9.951,10.087,9.91,10.053,470740,0
2005-06-14,10.077,10.077,9.963,10.006,184785,0
2005-06-15,10.1,10.182,10,10.042,349044,0
2005-06-16,10.023,10.053,9.982,10,392346,0
2005-06-17,10.023,10.023,9.898,9.969,579001,0
2005-06-20,9.939,9.988,9.866,9.898,590947,0
2005-06-21,9.866,9.866,9.782,9.8,470740,0
2005-06-22,9.853,9.903,9.8,9.812,347551,0
2005-06-23,9.812,9.898,9.752,9.824,304619,0
2005-06-24,9.824,9.866,9.765,9.818,244517,0
2005-06-27,9.765,9.824,9.729,9.782,967616,0
2005-06-28,9.771,9.933,9.752,9.921,214652,0
2005-06-29,9.898,9.982,9.824,9.946,382644,0
2005-06-30,9.898,9.982,9.866,9.939,216522,0
2005-07-01,9.921,10.006,9.84,9.939,228843,0
2005-07-05,9.698,9.853,9.654,9.788,1038916,0
2005-07-06,9.771,9.939,9.752,9.782,677184,0
2005-07-07,9.765,9.812,9.723,9.777,484555,0
2005-07-08,9.84,10,9.84,9.975,642837,0
2005-07-11,10.046,10.125,9.995,10.106,558472,0
2005-07-12,10.106,10.156,9.988,10.023,351282,0
2005-07-13,9.988,10.012,9.812,9.818,535700,0
2005-07-14,9.853,9.91,9.765,9.788,497992,0
2005-07-15,9.765,9.765,9.68,9.704,511806,0
2005-07-18,9.717,9.8,9.637,9.643,405039,0
2005-07-19,9.594,9.648,9.582,9.632,775740,0
2005-07-20,9.674,9.674,9.575,9.582,662997,0
2005-07-21,9.6,9.68,9.6,9.614,864214,0
2005-07-22,9.637,9.735,9.6,9.717,471116,0
2005-07-25,9.686,9.735,9.68,9.691,324779,0
2005-07-26,9.698,9.729,9.614,9.698,714887,0
2005-07-27,9.68,9.794,9.68,9.741,1779185,0
2005-07-28,9.741,9.86,9.741,9.828,561083,0
2005-07-29,9.824,9.853,9.698,9.735,374427,0
2005-08-01,9.698,9.794,9.686,9.752,443114,0
2005-08-02,9.818,10,9.818,9.921,860099,0
2005-08-03,9.957,9.988,9.84,9.963,561083,0
2005-08-04,9.957,10.071,9.898,10.053,578256,0
2005-08-05,10,10.03,9.921,9.975,591323,0
2005-08-08,9.866,10.023,9.752,9.782,801122,0
2005-08-09,9.84,9.86,9.741,9.794,435278,0
2005-08-10,9.747,9.834,9.741,9.834,1303964,0
2005-08-11,9.903,10.053,9.903,9.988,2080447,0
2005-08-12,10.071,10.071,9.885,9.988,1302100,0
2005-08-15,10.012,10.156,10,10.156,1869528,0
2005-08-16,10.235,10.3,10.082,10.087,1607093,0
2005-08-17,10.023,10.156,10.023,10.112,1107610,0
2005-08-18,10.059,10.065,9.846,9.866,870929,0
2005-08-19,9.916,10.077,9.898,10.012,844796,0
2005-08-22,10.03,10.15,10.012,10.071,966496,0
2005-08-23,10.125,10.15,10.018,10.036,1484646,0
2005-08-24,10.065,10.21,10.036,10.188,3695752,0
2005-08-25,10.188,10.342,10.132,10.282,760427,0
2005-08-26,10.289,10.306,10.087,10.156,989640,0
2005-08-29,10.071,10.206,10.023,10.175,629027,0
2005-08-30,10.132,10.2,10.042,10.194,837704,0
2005-08-31,10.222,10.342,10.168,10.306,780213,0
2005-09-01,10.415,10.649,10.263,10.572,1361084,0
2005-09-02,10.572,10.6,10.434,10.56,650677,0
2005-09-06,10.572,10.717,10.56,10.656,1157258,0
2005-09-07,10.656,10.73,10.6,10.724,1570507,0
2005-09-08,10.776,10.818,10.705,10.736,940736,0
2005-09-09,10.771,10.843,10.7,10.806,1531306,0
2005-09-12,10.806,10.806,10.705,10.724,1026597,0
2005-09-13,10.787,10.787,10.73,10.771,1181523,0
2005-09-14,10.787,10.831,10.771,10.806,548018,0
2005-09-15,10.806,10.854,10.787,10.818,1634346,0
2005-09-16,10.86,11.078,10.837,11.031,2113299,0
2005-09-19,11.055,11.337,11.055,11.285,951564,0
2005-09-20,11.325,11.537,11.13,11.13,1303218,0
2005-09-21,11.167,11.373,11.149,11.331,802613,0
2005-09-22,11.355,11.585,11.343,11.537,4763041,0
2005-09-23,11.513,11.821,11.395,11.796,3787590,0
2005-09-26,11.796,12.062,11.796,11.969,4727948,0
2005-09-27,12.084,12.12,11.898,12.007,1308821,0
2005-09-28,12.007,12.013,11.844,11.856,966121,0
2005-09-29,11.862,11.95,11.74,11.914,893703,0
2005-09-30,11.879,12.44,11.856,12.132,1875502,0
2005-10-03,12.132,12.267,12.013,12.144,2161829,0
2005-10-04,12.179,12.179,11.963,11.982,1804574,0
2005-10-05,12.049,12.049,11.826,11.874,593187,0
2005-10-06,11.747,11.826,11.464,11.68,1730660,0
2005-10-07,11.692,11.931,11.639,11.74,984412,0
2005-10-10,11.74,11.832,11.717,11.759,236302,0
2005-10-11,11.717,11.79,11.649,11.704,1272983,0
2005-10-12,11.717,11.759,11.598,11.626,979185,0
2005-10-13,11.458,11.458,11.019,11.378,1595895,0
2005-10-14,11.378,11.495,11.255,11.482,497620,0
2005-10-17,11.482,11.537,11.42,11.495,588334,0
2005-10-18,11.426,11.452,11.296,11.378,1345403,0
2005-10-19,11.355,11.355,11.235,11.325,1868036,0
2005-10-20,11.235,11.331,11.108,11.167,1286792,0
2005-10-21,11.037,11.072,10.909,10.957,2212228,0
2005-10-24,10.957,11.12,10.897,11.12,2401491,0
2005-10-25,11.12,11.303,11.084,11.167,585724,0
2005-10-26,11.137,11.414,11.137,11.378,816429,0
2005-10-27,11.366,11.433,11.191,11.331,720111,0
2005-10-28,11.285,11.495,11.229,11.477,549880,0
2005-10-31,11.661,12.001,11.633,11.914,3190291,0
2005-11-01,11.862,12.163,11.85,12.03,3328791,0
2005-11-02,11.976,12.109,11.898,12.097,693608,0
2005-11-03,12.097,12.248,12.097,12.12,1835927,0
2005-11-04,12.157,12.242,12.074,12.185,696220,0
2005-11-07,12.12,12.163,12.091,12.132,517407,0
2005-11-08,12.025,12.025,11.821,11.844,888848,0
2005-11-09,11.796,12.074,11.717,12.007,717500,0
2005-11-10,12.007,12.198,11.821,12.03,862717,0
2005-11-11,11.963,11.982,11.856,11.982,730564,0
2005-11-14,11.938,12.103,11.723,12.007,597668,0
2005-11-15,11.976,11.982,11.79,11.838,372936,0
2005-11-16,11.874,12.036,11.723,11.976,553617,0
2005-11-17,12.043,12.254,12.007,12.185,3238078,0
2005-11-18,12.185,12.291,12.144,12.192,1194960,0
2005-11-21,12.242,12.309,12.192,12.291,632011,0
2005-11-22,12.279,12.314,12.222,12.267,797386,0
2005-11-23,12.337,12.385,12.242,12.303,441996,0
2005-11-25,12.423,12.423,12.273,12.373,141481,0
2005-11-28,12.331,12.391,12.303,12.367,638355,0
2005-11-29,12.331,12.385,12.314,12.325,611111,0
2005-11-30,12.354,12.501,12.331,12.44,661128,0
2005-12-01,12.379,12.501,12.354,12.501,844796,0
2005-12-02,12.512,12.585,12.222,12.507,739898,0
2005-12-05,12.566,12.833,12.526,12.695,951935,0
2005-12-06,12.717,12.897,12.59,12.875,861596,0
2005-12-07,12.814,12.85,12.621,12.717,539804,0
2005-12-08,12.705,12.723,12.59,12.627,318805,0
2005-12-09,12.645,12.723,12.566,12.676,474477,0
2005-12-12,12.783,12.783,12.701,12.735,402428,0
2005-12-13,12.717,12.766,12.621,12.645,596172,0
2005-12-14,12.683,12.723,12.664,12.689,358377,0
2005-12-15,12.651,12.717,12.566,12.572,451329,0
2005-12-16,12.711,12.789,12.633,12.676,577509,0
2005-12-19,12.676,12.773,12.542,12.548,592070,0
2005-12-20,12.602,12.658,12.566,12.638,364725,0
2005-12-21,12.638,13.001,12.638,12.959,783949,0
2005-12-22,12.953,12.983,12.862,12.941,718991,0
2005-12-23,12.959,13.061,12.922,13.025,376298,0
2005-12-27,13.025,13.369,13.019,13.253,472984,0
2005-12-28,13.313,13.327,13.225,13.289,854504,0
2005-12-29,13.351,13.519,13.248,13.277,1309563,0
2005-12-30,13.284,13.284,13.001,13.103,400932,0
2006-01-03,13.103,13.44,13.085,13.399,1608960,0
2006-01-04,13.464,13.464,13.253,13.345,824641,0
2006-01-05,13.277,13.284,13.061,13.133,839569,0
2006-01-06,13.14,13.2,13.08,13.156,1349134,0
2006-01-09,13.092,13.115,13.019,13.055,1180402,0
2006-01-10,13.055,13.085,12.946,12.989,896687,0
2006-01-11,13.012,13.019,12.959,12.983,699578,0
2006-01-12,12.922,12.983,12.909,12.946,630521,0
2006-01-13,12.971,12.983,12.85,12.862,1084461,0
2006-01-17,12.783,12.783,12.416,12.778,1897896,0
2006-01-18,12.645,12.717,12.585,12.717,667098,0
2006-01-19,12.735,13.073,12.683,13.049,735416,0
2006-01-20,13.23,13.289,13.14,13.265,951935,0
2006-01-23,13.32,13.543,13.284,13.477,1053475,0
2006-01-24,13.507,13.556,13.422,13.471,1945681,0
2006-01-25,13.488,13.525,13.447,13.488,1472326,0
2006-01-26,13.525,13.603,13.447,13.519,611111,0
2006-01-27,13.55,13.868,13.543,13.827,741762,0
2006-01-30,13.766,13.93,13.766,13.82,1012415,0
2006-01-31,13.862,14.05,13.827,13.946,992257,0
2006-02-01,14.007,14.104,13.882,14.026,1153897,0
2006-02-02,14.067,14.376,13.93,14.267,1053101,0
2006-02-03,14.158,14.388,14.054,14.369,975452,0
2006-02-06,14.454,14.879,14.435,14.813,1841525,0
2006-02-07,14.797,14.797,14.254,14.376,1710497,0
2006-02-08,14.376,14.376,13.827,14.098,1590294,0
2006-02-09,14.206,14.55,14.164,14.466,1227438,0
2006-02-10,14.296,14.364,14.054,14.321,1607093,0
2006-02-13,14.061,14.194,13.814,13.918,4356134,0
2006-02-14,13.802,14.05,13.79,13.9,979185,0
2006-02-15,13.9,13.918,13.681,13.814,1239387,0
2006-02-16,13.749,13.862,13.736,13.838,1196082,0
2006-02-17,13.827,13.995,13.827,13.989,621930,0
2006-02-21,13.935,13.951,13.856,13.887,888848,0
2006-02-22,13.838,13.875,13.802,13.856,633879,0
2006-02-23,13.82,13.982,13.802,13.982,1079605,0
2006-02-24,14.013,14.267,13.957,14.153,1405133,0
2006-02-27,14.176,14.466,14.164,14.267,1149044,0
2006-02-28,14.321,14.338,14.158,14.248,1292018,0
2006-03-01,14.267,14.477,14.218,14.466,1149415,0
2006-03-02,14.483,14.483,14.206,14.321,892954,0
2006-03-03,14.364,14.454,14.067,14.176,1132990,0
2006-03-06,14.164,14.176,13.882,14.007,863086,0
2006-03-07,13.964,13.964,13.693,13.845,1236768,0
2006-03-08,13.79,13.946,13.711,13.93,1112090,0
2006-03-09,13.97,14.104,13.845,13.856,937749,0
2006-03-10,13.856,13.964,13.802,13.924,1011666,0
2006-03-13,14.061,14.061,13.918,14.026,1033319,0
2006-03-14,14.074,14.338,14.031,14.235,1233037,0
2006-03-15,14.345,14.839,14.321,14.762,2126739,0
2006-03-16,14.762,14.762,14.483,14.508,1401400,0
2006-03-17,14.411,14.448,14.284,14.326,1648531,0
2006-03-20,14.364,14.454,14.194,14.23,1022492,0
2006-03-21,14.254,14.296,14.092,14.146,1297245,0
2006-03-22,14.146,14.176,13.941,14.086,1047127,0
2006-03-23,14.067,14.146,13.924,14.061,1193467,0
2006-03-24,14.067,14.14,14.007,14.104,1080353,0
2006-03-27,14.14,14.14,13.951,14.001,1237888,0
2006-03-28,13.995,14.121,13.989,14.031,729073,0
2006-03-29,14.019,14.176,13.982,14.134,1113578,0
2006-03-30,14.188,14.46,14.188,14.382,881007,0
2006-03-31,14.321,14.376,14.248,14.338,1717969,0
2006-04-03,14.388,14.85,14.194,14.804,1638077,0
2006-04-04,15.139,15.423,15.039,15.404,2668410,0
2006-04-05,15.574,16.116,15.514,15.912,2604945,0
2006-04-06,16.116,16.116,15.756,15.924,2302938,0
2006-04-07,15.948,16.002,15.768,15.828,1465608,0
2006-04-10,15.852,15.869,15.556,15.586,1502940,0
2006-04-11,15.598,15.694,15.315,15.382,922446,0
2006-04-12,15.447,15.623,15.398,15.514,877646,0
2006-04-13,15.514,15.623,15.338,15.592,570786,0
2006-04-17,15.712,15.991,15.592,15.852,718618,0
2006-04-18,16.014,16.171,15.93,16.069,958656,0
2006-04-19,16.158,16.177,15.941,16.021,960892,0
2006-04-20,15.887,15.899,15.436,15.441,1446198,0
2006-04-21,15.533,15.646,15.497,15.533,1093418,0
2006-04-24,15.646,15.705,15.533,15.67,998598,0
2006-04-25,15.699,15.978,15.664,15.768,895567,0
2006-04-26,15.912,15.959,15.841,15.892,559961,0
2006-04-27,15.834,15.881,15.688,15.845,1125153,0
2006-04-28,15.935,16.351,15.78,16.329,962140,0
2006-05-01,16.502,16.538,16.351,16.431,1177169,0
2006-05-02,16.538,16.695,16.461,16.659,1308572,0
2006-05-03,16.755,16.755,16.382,16.461,965624,0
2006-05-04,16.47,16.544,16.364,16.443,724967,0
2006-05-05,16.47,16.853,16.47,16.853,871054,0
2006-05-08,16.948,17.027,16.695,16.941,925804,0
2006-05-09,17.045,17.183,16.96,16.996,956167,0
2006-05-10,16.99,17.177,16.894,16.996,777973,0
2006-05-11,17.052,17.124,16.647,16.701,1414588,0
2006-05-12,16.606,16.606,16.266,16.406,845171,0
2006-05-15,16.346,16.406,16.046,16.141,877522,0
2006-05-16,16.286,16.443,15.905,16.184,842931,0
2006-05-17,15.918,16.069,15.705,15.892,1491988,0
2006-05-18,15.918,16.19,15.562,15.623,820779,0
2006-05-19,15.568,15.78,15.057,15.78,1729911,0
2006-05-22,15.78,15.78,15.152,15.43,1101505,0
2006-05-23,15.699,15.786,15.43,15.503,1077122,0
2006-05-24,15.423,15.465,14.786,15.201,1791631,0
2006-05-25,15.231,15.953,15.231,15.948,1059947,0
2006-05-26,15.984,16.231,15.841,16.116,725463,0
2006-05-30,16.425,16.425,16.04,16.057,955171,0
2006-05-31,16.153,16.364,15.899,16.04,1163727,0
2006-06-01,16.052,16.606,16.04,16.599,853881,0
2006-06-02,16.83,17.033,16.587,16.883,924810,0
2006-06-05,16.755,16.878,16.286,16.298,784941,0
2006-06-06,16.406,16.489,16.116,16.394,1067412,0
2006-06-07,16.461,16.748,16.164,16.195,744380,0
2006-06-08,15.935,15.935,15.332,15.676,1730906,0
2006-06-09,15.918,16.26,15.918,16.128,988019,0
2006-06-12,16.317,16.329,15.78,15.876,1319272,0
2006-06-13,15.876,16.074,15.834,15.892,2672640,0
2006-06-14,15.876,16.099,15.338,15.568,1964849,0
2006-06-15,15.623,15.774,15.604,15.774,1523349,0
2006-06-16,15.719,15.719,15.574,15.574,913362,0
2006-06-19,15.598,15.658,15.52,15.533,1237144,0
2006-06-20,15.64,15.64,15.074,15.338,1339926,0
2006-06-21,15.332,15.574,15.327,15.533,1032819,0
2006-06-22,15.453,15.52,15.315,15.369,548760,0
2006-06-23,15.17,15.568,15.057,15.386,677930,0
2006-06-26,15.375,15.646,15.363,15.497,799627,0
2006-06-27,15.497,15.635,15.351,15.404,1275471,0
2006-06-28,15.527,15.598,15.139,15.273,1059947,0
2006-06-29,15.338,15.762,15.338,15.744,797140,0
2006-06-30,15.841,16.033,15.78,15.863,899672,0
2006-07-03,16.207,16.419,16.11,16.419,982799,0
2006-07-05,16.399,16.436,15.996,16.11,1462123,0
2006-07-06,16.052,16.177,15.821,16.014,1010919,0
2006-07-07,15.996,16.057,15.93,16.021,848652,0
2006-07-10,16.028,16.099,15.797,16.014,547023,0
2006-07-11,15.965,16.008,15.676,15.841,456183,0
2006-07-12,15.797,15.905,15.719,15.744,667723,0
2006-07-13,15.653,15.881,15.509,15.574,721481,0
2006-07-14,15.527,15.676,15.386,15.64,821777,0
2006-07-17,15.604,15.623,15.392,15.41,654285,0
2006-07-18,15.465,15.533,15.091,15.41,831483,0
2006-07-19,15.436,16.033,15.41,15.834,929040,0
2006-07-20,15.905,15.948,15.623,15.688,570667,0
2006-07-21,15.768,15.845,15.533,15.562,759807,0
2006-07-24,15.623,16.014,15.617,16.008,672453,0
2006-07-25,16.033,16.243,15.935,16.171,1173933,0
2006-07-26,16.266,16.767,16.207,16.606,1010423,0
2006-07-27,16.799,16.911,16.406,16.576,934267,0
2006-07-28,16.599,16.779,16.464,16.551,933269,0
2006-07-31,16.57,16.594,16.014,16.219,1469839,0
2006-08-01,16.014,16.279,15.863,16.273,1411600,0
2006-08-02,16.502,16.538,16.099,16.358,668221,0
2006-08-03,16.128,16.973,16.04,16.811,908635,0
2006-08-04,16.996,17.117,16.606,16.83,589579,0
2006-08-07,16.83,16.984,16.659,16.683,521887,0
2006-08-08,16.761,16.96,16.695,16.823,694601,0
2006-08-09,16.928,17.008,16.425,16.508,965126,0
2006-08-10,16.464,16.464,16.213,16.406,899176,0
2006-08-11,16.329,16.329,16.028,16.074,455440,0
2006-08-14,16.074,16.116,15.869,16.086,729692,0
2006-08-15,16.448,16.761,16.311,16.665,1074132,0
2006-08-16,16.799,17.039,16.677,16.799,952932,0
2006-08-17,16.618,16.823,16.618,16.799,1314045,0
2006-08-18,16.799,16.935,16.582,16.659,713269,0
2006-08-21,16.718,16.967,16.718,16.96,686634,0
2006-08-22,17.064,17.551,16.96,17.508,1534297,0
2006-08-23,17.461,17.937,17.347,17.43,1637829,0
2006-08-24,17.478,17.483,17.153,17.22,1229429,0
2006-08-25,17.244,17.25,16.799,16.818,1018882,0
2006-08-28,16.818,17.237,16.799,17.201,694601,0
2006-08-29,17.201,17.316,16.996,17.226,553492,0
2006-08-30,17.396,17.448,17.195,17.435,701074,0
2006-08-31,17.303,17.643,17.297,17.49,650052,0
2006-09-01,17.576,18.129,17.576,17.949,1161734,0
2006-09-05,17.973,18.111,17.829,18.039,742389,0
2006-09-06,18.069,18.069,17.606,17.671,1346899,0
2006-09-07,17.576,17.618,17.316,17.407,931280,0
2006-09-08,17.329,17.461,17.106,17.159,1141579,0
2006-09-11,17.088,17.25,16.811,17.195,1543505,0
2006-09-12,17.418,17.649,17.353,17.521,1031324,0
2006-09-13,17.435,17.496,17.1,17.407,843179,0
2006-09-14,17.407,17.576,17.226,17.401,703559,0
2006-09-15,17.372,17.461,17.303,17.424,646822,0
2006-09-18,17.183,17.508,17.183,17.36,620688,0
2006-09-19,17.22,17.384,16.767,16.922,1012162,0
2006-09-20,16.973,17.316,16.83,16.922,1111713,0
2006-09-21,16.978,17.171,16.911,17.008,772499,0
2006-09-22,16.99,17.008,16.823,16.878,876028,0
2006-09-25,16.911,17.261,16.883,17.208,1536788,0
2006-09-26,17.335,17.478,17.147,17.285,1074385,0
2006-09-27,17.279,17.372,16.96,17.171,2396390,0
2006-09-28,17.353,17.49,17.142,17.384,1238141,0
2006-09-29,17.25,17.467,17.195,17.316,1217982,0
2006-10-02,17.316,17.762,17.273,17.442,1843147,0
2006-10-03,17.372,17.372,17.088,17.1,1067412,0
2006-10-04,17.117,17.22,17.015,17.147,1256552,0
2006-10-05,17.323,17.323,17.117,17.226,1104247,0
2006-10-06,17.117,17.25,16.99,17.117,757568,0
2006-10-09,17.153,17.285,17.142,17.231,598285,0
2006-10-10,17.195,17.195,17.077,17.136,859603,0
2006-10-11,17.124,17.124,16.406,16.521,2333925,0
2006-10-12,16.599,16.792,16.599,16.689,1455654,0
2006-10-13,16.695,16.859,16.665,16.799,1283184,0
2006-10-16,16.948,16.948,16.755,16.805,1031078,0
2006-10-17,16.695,16.841,16.582,16.799,1058699,0
2006-10-18,16.878,16.941,16.718,16.83,899922,0
2006-10-19,16.773,17.015,16.773,16.973,912613,0
2006-10-20,17.008,17.195,17.008,17.129,961391,0
2006-10-23,17.171,17.372,17.093,17.297,877029,0
2006-10-24,17.261,17.448,17.226,17.372,865079,0
2006-10-25,17.323,17.478,17.273,17.43,690369,0
2006-10-26,17.43,17.618,17.407,17.606,772998,0
2006-10-27,17.611,17.739,17.39,17.502,674938,0
2006-10-30,17.353,17.472,17.237,17.323,667973,0
2006-10-31,17.323,17.435,17.22,17.396,1097028,0
2006-11-01,17.472,17.624,16.928,17.153,1034312,0
2006-11-02,17.153,17.407,17.039,17.297,1106735,0
2006-11-03,17.606,17.726,17.088,17.183,773741,0
2006-11-06,17.142,17.557,17.117,17.49,1049492,0
2006-11-07,17.682,17.835,17.671,17.762,990261,0
2006-11-08,17.655,17.955,17.649,17.883,1069159,0
2006-11-09,17.883,18.117,17.829,18.069,836709,0
2006-11-10,18.039,18.329,17.997,18.245,852641,0
2006-11-13,18.395,18.395,17.967,18.064,4116592,0
2006-11-14,18.064,18.185,17.889,18.064,1385722,0
2006-11-15,17.985,18.274,17.985,18.262,1265018,0
2006-11-16,18.268,18.334,18.051,18.173,1059199,0
2006-11-17,18.129,18.408,17.908,18.281,1289157,0
2006-11-20,18.197,18.583,18.161,18.485,1439476,0
2006-11-21,18.594,18.762,18.383,18.709,1111713,0
2006-11-22,18.744,18.805,18.672,18.685,1346395,0
2006-11-24,18.583,18.762,18.432,18.672,565440,0
2006-11-27,18.516,18.516,18.093,18.173,1698801,0
2006-11-28,18.173,18.31,18.016,18.064,1013412,0
2006-11-29,18.154,18.401,18.105,18.352,943475,0
2006-11-30,18.281,18.666,18.274,18.642,943228,0
2006-12-01,18.944,19.125,18.34,18.528,1660228,0
2006-12-04,18.968,18.968,18.564,18.739,964378,0
2006-12-05,18.835,19.558,18.835,19.432,2469311,0
2006-12-06,19.356,19.413,19.219,19.219,1455654,0
2006-12-07,19.362,19.362,18.888,18.939,1242374,0
2006-12-08,19.045,19.045,18.841,18.939,807839,0
2006-12-11,18.751,18.888,18.623,18.703,1023858,0
2006-12-12,18.57,18.901,18.485,18.835,788677,0
2006-12-13,19.07,19.114,18.774,18.817,743633,0
2006-12-14,18.716,18.895,18.623,18.86,805351,0
2006-12-15,19.058,19.058,18.69,18.732,1512144,0
2006-12-18,18.732,19.038,18.732,18.762,1888440,0
2006-12-19,18.774,18.774,18.528,18.57,1887945,0
2006-12-20,18.57,18.606,18.389,18.509,1369543,0
2006-12-21,18.54,18.546,18.197,18.238,1371038,0
2006-12-22,18.148,18.352,18.081,18.262,828992,0
2006-12-26,18.262,18.346,18.167,18.257,935510,0
2006-12-27,18.257,18.504,18.257,18.419,1968830,0
2006-12-28,18.299,18.841,18.299,18.703,1953400,0
2006-12-29,18.551,18.99,18.551,18.817,1033813,0
2007-01-03,18.83,19.138,18.346,18.461,1801586,0
2007-01-04,18.467,18.509,18.202,18.268,920824,0
2007-01-05,18.185,18.268,18.045,18.173,913110,0
2007-01-08,18.093,18.262,17.942,18.185,1611693,0
2007-01-09,18.185,18.31,17.967,18.197,2502912,0
2007-01-10,18.105,18.202,17.937,18.202,2067382,0
2007-01-11,18.232,18.577,18.214,18.455,1552960,0
2007-01-12,18.623,18.799,18.534,18.57,1060943,0
2007-01-16,18.528,18.962,18.528,18.751,1293140,0
2007-01-17,18.616,18.968,18.546,18.944,1246600,0
2007-01-18,18.926,18.962,18.78,18.799,1334453,0
2007-01-19,18.824,18.926,18.69,18.726,1389204,0
2007-01-22,18.751,18.895,18.685,18.853,1214744,0
2007-01-23,18.799,19.186,18.726,19.108,1570138,0
2007-01-24,19.064,19.408,19.003,19.356,1649274,0
2007-01-25,19.273,19.362,19.102,19.214,1023858,0
2007-01-26,19.384,19.582,19.255,19.413,1215990,0
2007-01-29,19.485,19.527,19.362,19.403,1409116,0
2007-01-30,19.208,19.292,18.99,19.12,1362077,0
2007-01-31,19.02,19.201,18.944,19.125,1377759,0
2007-02-01,18.981,19.076,18.926,18.956,1450927,0
2007-02-02,18.939,19.149,18.865,19.089,976324,0
2007-02-05,19.058,19.498,18.956,19.479,1085082,0
2007-02-06,19.613,19.822,19.57,19.746,1510406,0
2007-02-07,19.854,19.872,19.273,19.498,1182393,0
2007-02-08,19.492,19.492,19.143,19.18,935510,0
2007-02-09,19.362,20.05,19.245,19.468,3482716,0
2007-02-12,19.371,19.779,19.324,19.461,1363360,0
2007-02-13,19.848,20.246,19.663,20.174,3191040,0
2007-02-14,20.271,21.049,20.271,20.836,2817144,0
2007-02-15,20.802,21.049,20.666,21.036,1795119,0
2007-02-16,20.993,21.259,20.944,21.246,2075096,0
2007-02-20,20.819,21.444,20.587,21.216,2082313,0
2007-02-21,21.253,21.722,21.13,21.722,1848372,0
2007-02-22,21.715,21.843,21.166,21.402,1613937,0
2007-02-23,21.697,21.758,21.379,21.627,994736,0
2007-02-26,22.264,23.055,22.156,22.288,4164951,0
2007-02-27,22.072,22.072,20.783,21.289,4168117,0
2007-02-28,21.39,21.801,20.97,20.999,1934982,0
2007-03-01,20.48,21.312,19.558,21.191,3369265,0
2007-03-02,21.191,21.372,20.599,20.611,2209736,0
2007-03-05,20.322,20.9,19.872,20.294,2836894,0
2007-03-06,20.686,20.97,20.587,20.692,2297590,0
2007-03-07,20.705,20.802,20.554,20.635,1568394,0
2007-03-08,20.648,20.741,20.587,20.648,1646538,0
2007-03-09,20.836,20.932,20.71,20.836,1230174,0
2007-03-12,20.877,20.932,20.548,20.722,998478,0
2007-03-13,20.722,20.778,20.05,20.088,1493977,0
2007-03-14,20.033,20.259,19.779,20.168,1869528,0
2007-03-15,20.192,20.543,20.155,20.316,1121918,0
2007-03-16,20.322,20.802,20.31,20.371,1403643,0
2007-03-19,20.617,20.783,20.611,20.71,1172438,0
2007-03-20,20.807,20.932,20.524,20.759,985038,0
2007-03-21,20.778,21.055,20.716,21.055,1357102,0
2007-03-22,21.024,21.036,20.716,20.783,1480666,0
2007-03-23,20.783,20.932,20.698,20.9,1058699,0
2007-03-26,21.113,21.113,20.741,20.932,1158749,0
2007-03-27,20.814,20.9,20.518,20.593,1257800,0
2007-03-28,20.407,20.635,20.234,20.581,1473325,0
2007-03-29,20.789,20.871,20.48,20.599,1152777,0
2007-03-30,20.558,20.66,20.328,20.413,1376513,0
2007-04-02,20.537,21.036,20.426,20.913,1595019,0
2007-04-03,20.993,21.135,20.746,21.102,1751567,0
2007-04-04,21.125,21.166,20.877,21.166,1223953,0
2007-04-05,21.135,21.444,21.049,21.39,1577603,0
2007-04-09,21.48,21.814,21.372,21.691,2293106,0
2007-04-10,21.854,21.854,21.493,21.571,1577603,0
2007-04-11,21.596,21.763,21.517,21.571,1582827,0
2007-04-12,21.426,21.814,21.272,21.709,964877,0
2007-04-13,21.709,21.819,21.379,21.596,2271955,0
2007-04-16,21.866,22.145,21.633,22.078,1813783,0
2007-04-17,22.066,22.457,22.054,22.326,1186619,0
2007-04-18,22.257,22.409,22.21,22.38,1236644,0
2007-04-19,22.022,22.476,21.885,22.233,1630114,0
2007-04-20,22.451,22.541,22.354,22.476,1091801,0
2007-04-23,22.529,22.584,22.257,22.337,1344906,0
2007-04-24,22.332,22.391,22.173,22.288,1344906,0
2007-04-25,22.306,22.516,22.264,22.434,1123910,0
2007-04-26,22.233,22.505,22.121,22.15,1957133,0
2007-04-27,22.066,22.476,21.927,22.397,2082812,0
2007-04-30,22.47,23.06,22.416,22.71,2236366,0
2007-05-01,22.698,22.741,22.397,22.457,2629085,0
2007-05-02,22.988,24.677,22.963,24.079,6956477,0
2007-05-03,24.029,24.386,23.457,23.905,3501883,0
2007-05-04,24.079,24.518,24.025,24.342,3326923,0
2007-05-07,24.565,24.954,24.465,24.752,2491707,0
2007-05-08,24.633,25.296,24.621,25.175,2078580,0
2007-05-09,25.312,25.312,24.911,24.996,2223179,0
2007-05-10,24.708,24.874,24.272,24.33,1905616,0
2007-05-11,24.235,25.018,24.235,24.977,1513887,0
2007-05-14,24.977,25.169,24.8,24.837,900670,0
2007-05-15,24.996,25.489,24.747,25.255,3039976,0
2007-05-16,25.374,25.446,24.844,25.194,2130596,0
2007-05-17,25.194,25.616,25.194,25.255,1741608,0
2007-05-18,25.465,25.477,25.008,25.073,1512400,0
2007-05-21,25.158,25.387,25.158,25.285,876745,0
2007-05-22,25.331,25.52,25.048,25.44,1700046,0
2007-05-23,25.465,25.675,25.362,25.387,1379001,0
2007-05-24,25.43,25.44,24.477,24.596,2498740,0
2007-05-25,24.881,25.273,24.701,24.869,1313300,0
2007-05-29,24.831,25.042,24.714,24.954,1755049,0
2007-05-30,24.881,25.194,24.863,25.073,1444706,0
2007-05-31,25.06,25.163,24.695,24.731,1329476,0
2007-06-01,24.759,24.874,24.025,24.596,1727668,0
2007-06-04,24.272,24.688,24.151,24.513,1340423,0
2007-06-05,24.424,24.518,23.952,23.988,1562679,0
2007-06-06,23.911,24.025,23.338,23.881,1457313,0
2007-06-07,23.857,23.857,22.439,22.541,3225218,0
2007-06-08,22.47,22.988,22.059,22.832,2868833,0
2007-06-11,22.957,23,22.632,22.668,1490580,0
2007-06-12,22.36,22.698,22.21,22.229,1689845,0
2007-06-13,22.403,22.5,22.029,22.451,1569721,0
2007-06-14,22.457,22.819,22.439,22.516,1004285,0
2007-06-15,22.686,23.422,22.686,23.133,1658319,0
2007-06-18,23.179,23.321,22.85,22.913,1473989,0
2007-06-19,22.813,22.909,22.62,22.771,1279372,0
2007-06-20,22.771,22.771,22.332,22.409,1576190,0
2007-06-21,23.53,23.657,22.788,23.5,7547489,0
2007-06-22,23.591,23.619,22.994,23.072,4439385,0
2007-06-25,23.168,23.391,22.554,22.698,2968547,0
2007-06-26,23.006,23.145,22.529,22.626,2001433,0
2007-06-27,22.626,23.259,22.264,23.21,2831668,0
2007-06-28,23.416,23.994,23.315,23.404,2334255,0
2007-06-29,23.585,23.585,23.097,23.373,1789388,0
2007-07-02,23.422,23.838,23.379,23.735,1573372,0
2007-07-03,23.729,23.975,23.41,23.585,1163066,0
2007-07-05,23.549,23.61,23.097,23.416,2003090,0
2007-07-06,23.404,23.795,23.179,23.542,1827717,0
2007-07-09,23.669,24.116,23.645,24.025,1804491,0
2007-07-10,23.946,23.946,23.234,23.524,2515438,0
2007-07-11,23.437,23.512,23.145,23.333,2019849,0
2007-07-12,23.427,24.019,23.397,24,2029638,0
2007-07-13,23.988,24.139,23.869,24.054,1735300,0
2007-07-16,23.844,24.212,23.567,23.597,2044569,0
2007-07-17,23.555,23.699,23.162,23.308,1983013,0
2007-07-18,23.24,23.427,23.139,23.373,2920934,0
2007-07-19,23.404,23.518,23.277,23.355,2104795,0
2007-07-20,23.422,23.506,22.891,22.939,1727668,0
2007-07-23,23,23.121,22.85,22.975,1632273,0
2007-07-24,22.994,23.037,22.047,22.294,3066269,0
2007-07-25,22.511,22.516,21.474,21.969,2704078,0
2007-07-26,21.125,21.523,20.401,20.883,5162935,0
2007-07-27,20.864,21.384,20.382,20.907,4245926,0
2007-07-30,20.888,21.184,20.765,20.938,3316141,0
2007-07-31,21.24,21.396,20.487,20.587,4126966,0
2007-08-01,20.407,20.796,19.298,19.81,6677244,0
2007-08-02,20.016,20.401,19.86,20.186,3546097,0
2007-08-03,20.366,20.382,18.919,19.038,6800016,0
2007-08-06,19.18,19.625,17.925,19.413,5723564,0
2007-08-07,19.619,20.716,19.438,20.322,5167086,0
2007-08-08,20.377,20.548,19.751,20.12,4558114,0
2007-08-09,19.708,20.389,19.65,20.01,4139491,0
2007-08-10,19.625,19.934,18.871,19.803,4417745,0
2007-08-13,20.088,20.18,19.51,19.803,2359638,0
2007-08-14,20.028,20.198,18.66,19.064,4799916,0
2007-08-15,18.726,19.305,18.557,18.69,3163583,0
2007-08-16,18.161,18.716,17.164,18.594,8633319,0
2007-08-17,19.391,19.957,18.48,19.914,5626301,0
2007-08-20,20.057,20.796,19.785,20.211,3833629,0
2007-08-21,20.228,20.593,20.12,20.377,2086546,0
2007-08-22,20.581,21.229,20.524,21.113,2253621,0
2007-08-23,21.529,21.621,20.246,20.48,3191539,0
2007-08-24,20.599,21.066,20.382,20.938,2443093,0
2007-08-27,21.096,21.135,20.576,20.623,1695816,0
2007-08-28,20.328,20.518,19.746,19.822,2336911,0
2007-08-29,20.18,20.444,20.023,20.298,1974885,0
2007-08-30,20.082,20.137,19.625,19.785,2325462,0
2007-08-31,19.934,20.137,19.763,19.841,2603702,0
2007-09-04,19.625,20.174,18.962,19.903,4165957,0
2007-09-05,19.727,19.921,19.51,19.797,2955604,0
2007-09-06,19.797,19.982,19.6,19.872,1671759,0
2007-09-07,19.552,19.6,19.273,19.461,2712873,0
2007-09-10,19.454,19.454,19.009,19.336,3587575,0
2007-09-11,19.533,19.65,19.196,19.362,2269875,0
2007-09-12,19.238,19.367,19.038,19.343,2644522,0
2007-09-13,19.479,20.137,19.249,19.878,3242137,0
2007-09-14,19.757,20.413,19.704,20.186,2105298,0
2007-09-17,19.74,20.18,19.686,19.909,2998082,0
2007-09-18,19.909,20.506,19.903,20.451,2521410,0
2007-09-19,20.506,21.066,20.426,20.789,2240350,0
2007-09-20,20.802,21.089,20.334,20.426,1715229,0
2007-09-21,20.698,21.355,20.654,21.259,1757005,0
2007-09-24,21.307,22.319,21.229,22.264,2997253,0
2007-09-25,22.15,22.36,21.739,22.3,2373247,0
2007-09-26,22.409,22.788,22.199,22.62,1871706,0
2007-09-27,22.788,22.844,22.511,22.703,2039588,0
2007-09-28,22.703,22.838,22.451,22.554,2289958,0
2007-10-01,22.457,22.951,22.416,22.747,1761021,0
2007-10-02,22.771,23.191,22.662,23.168,1954475,0
2007-10-03,22.686,23.121,22.554,22.838,2291448,0
2007-10-04,23.043,23.155,22.825,23.155,1186789,0
2007-10-05,23.41,24.048,23.168,23.958,3651787,0
2007-10-08,23.863,23.863,23.302,23.444,1533551,0
2007-10-09,23.693,23.711,23.277,23.404,2330938,0
2007-10-10,23.433,23.433,23.168,23.422,1865712,0
2007-10-11,23.53,24.218,23.53,23.759,2838137,0
2007-10-12,23.962,24.139,23.625,23.922,1801169,0
2007-10-15,23.911,24.019,23.321,23.555,1522104,0
2007-10-16,23.437,23.555,23.066,23.091,1139171,0
2007-10-17,23.21,23.555,22.873,23.155,1630777,0
2007-10-18,23.155,23.259,22.679,22.969,1344407,0
2007-10-19,22.891,23.145,22.326,22.373,1761687,0
2007-10-22,21.981,22.511,21.584,22.494,1938715,0
2007-10-23,22.541,23.079,22.397,22.651,1367142,0
2007-10-24,22.609,22.873,22.022,22.439,1609208,0
2007-10-25,22.656,22.777,21.824,21.934,1945351,0
2007-10-26,22.229,23.085,22.066,23.031,2357482,0
2007-10-29,23.145,23.764,23.006,23.524,2455206,0
2007-10-30,23.427,23.433,23.085,23.234,1520608,0
2007-10-31,23.416,23.898,23.321,23.898,3161841,0
2007-11-01,23.657,23.741,23.185,23.29,1766163,0
2007-11-02,22.476,23.404,21.751,21.987,6137188,0
2007-11-05,21.21,22.373,21.21,21.969,4159544,0
2007-11-06,22.264,22.494,21.854,22.145,1788402,0
2007-11-07,21.969,22.229,21.166,21.197,1926916,0
2007-11-08,21.119,21.523,20.576,21.289,2750041,0
2007-11-09,20.814,21.571,20.654,20.877,2193307,0
2007-11-12,20.981,20.981,20.276,20.322,2874389,0
2007-11-13,20.382,21.102,20.382,20.543,2918978,0
2007-11-14,20.506,20.913,20.259,20.305,2160146,0
2007-11-15,20.028,20.366,19.631,20.137,3301512,0
2007-11-16,20.004,20.341,19.822,20.113,1414945,0
2007-11-19,20.155,20.155,19.692,19.757,1796542,0
2007-11-20,19.625,20.148,19.625,19.962,1949003,0
2007-11-21,19.962,19.962,19.51,19.594,2109818,0
2007-11-23,19.644,19.828,19.539,19.72,647540,0
2007-11-26,19.657,19.848,19.521,19.564,1186377,0
2007-11-27,19.625,19.914,19.51,19.86,1947930,0
2007-11-28,19.934,20.957,19.878,20.888,1720590,0
2007-11-29,20.944,20.944,20.294,20.611,1395291,0
2007-11-30,20.778,21.48,20.778,21.229,2070551,0
2007-12-03,21.184,21.349,20.993,20.999,1774613,0
2007-12-04,20.963,20.963,20.033,20.294,1864635,0
2007-12-05,20.506,21.102,20.328,21.036,2007414,0
2007-12-06,20.944,21.621,20.913,21.48,1651848,0
2007-12-07,21.523,22.022,21.523,21.85,1410284,0
2007-12-10,21.969,22.645,21.795,22.439,1539566,0
2007-12-11,22.5,22.5,21.293,21.384,1270246,0
2007-12-12,21.474,22.145,21.216,21.536,1187827,0
2007-12-13,21.384,21.621,21.089,21.621,1050243,0
2007-12-14,21.463,21.679,21.066,21.45,1086745,0
2007-12-17,21.135,21.384,20.698,20.789,1613689,0
2007-12-18,20.759,21.184,20.305,20.888,1449443,0
2007-12-19,20.981,21.396,20.938,21.222,1042609,0
2007-12-20,21.444,21.444,20.635,20.752,1188713,0
2007-12-21,20.741,20.938,20.366,20.771,1333954,0
2007-12-24,20.97,21.289,20.71,21.089,588089,0
2007-12-26,21.102,21.102,20.802,20.932,588830,0
2007-12-27,20.92,21.197,20.741,21.013,1214092,0
2007-12-28,21.072,21.089,20.802,20.907,1010278,0
2007-12-31,20.846,21.089,20.741,20.894,868567,0
2008-01-02,20.944,21.154,20.543,20.864,2622689,0
2008-01-03,20.926,21.135,20.802,20.9,1492239,0
2008-01-04,20.765,20.938,20.161,20.228,1583862,0
2008-01-07,20.246,20.548,19.28,19.432,3221262,0
2008-01-08,19.51,19.803,18.629,18.679,2944780,0
2008-01-09,18.455,18.485,17.804,18.444,3352455,0
2008-01-10,18.19,19.155,18.148,18.817,3524754,0
2008-01-11,18.455,18.817,18.31,18.492,1806816,0
2008-01-14,18.467,18.577,17.979,18.154,2327845,0
2008-01-15,17.829,18.69,17.817,18.281,1945857,0
2008-01-16,17.973,18.395,17.973,18.045,3210162,0
2008-01-17,17.937,18.364,17.533,17.606,2644915,0
2008-01-18,17.895,18.34,17.508,17.768,1986996,0
2008-01-22,16.701,17.883,16.334,17.544,4280594,0
2008-01-23,16.928,17.448,15.935,17.396,5737654,0
2008-01-24,18.437,18.516,17.583,18.425,2063300,0
2008-01-25,18.751,18.895,18.148,18.245,2179522,0
2008-01-28,18.111,18.504,18.016,18.467,1807962,0
2008-01-29,18.334,18.926,18.334,18.768,1358747,0
2008-01-30,18.685,18.926,18.287,18.358,1903280,0
2008-01-31,18.414,19.65,17.781,19.408,3146485,0
2008-02-01,19.6,20.316,19.449,20.234,1838081,0
2008-02-04,20.186,20.605,20.161,20.24,1122060,0
2008-02-05,19.769,20.735,19.336,19.468,1670740,0
2008-02-06,19.769,20.044,19.408,19.613,1633101,0
2008-02-07,19.785,19.816,18.329,18.594,3567179,0
2008-02-08,18.281,19.18,18.281,18.974,2081962,0
2008-02-11,18.974,19.201,18.847,19.003,1625335,0
2008-02-12,19.311,19.318,18.793,18.956,2076756,0
2008-02-13,19.138,19.268,18.882,19.249,1324437,0
2008-02-14,18.99,19.432,18.716,18.974,1601744,0
2008-02-15,19.026,19.096,18.473,18.882,1031213,0
2008-02-19,19.149,19.232,18.716,18.835,1241699,0
2008-02-20,18.685,18.914,18.557,18.703,1454061,0
2008-02-21,18.551,18.871,18.287,18.34,1318474,0
2008-02-22,18.197,18.588,18.064,18.498,1153274,0
2008-02-25,18.389,18.83,18.389,18.744,1259869,0
2008-02-26,18.716,18.944,18.61,18.793,1704442,0
2008-02-27,18.805,19.003,18.509,18.739,1408120,0
2008-02-28,18.54,18.793,18.389,18.45,1275968,0
2008-02-29,18.238,18.414,17.781,17.87,1206273,0
2008-03-03,17.817,18.064,17.164,17.372,2736119,0
2008-03-04,17.093,17.442,16.701,17.323,4339113,0
2008-03-05,17.244,17.937,17.22,17.407,2040373,0
2008-03-06,17.407,17.624,17.111,17.183,2041161,0
2008-03-07,16.922,17.407,16.83,17.088,2144755,0
2008-03-10,16.984,16.984,16.431,16.599,2104179,0
2008-03-11,16.594,17.401,16.594,17.273,1920628,0
2008-03-12,17.285,17.57,17.124,17.189,2085386,0
2008-03-13,17.1,17.183,16.618,16.89,4581905,0
2008-03-14,16.894,16.941,16.533,16.786,3391944,0
2008-03-17,16.213,16.388,15.948,16.057,4333763,0
2008-03-18,16.064,16.606,16.046,16.394,4433501,0
2008-03-19,16.399,16.948,15.762,15.804,4457967,0
2008-03-20,15.694,16.576,15.629,16.455,3209068,0
2008-03-24,16.47,16.96,16.219,16.935,2843505,0
2008-03-25,16.894,17.129,16.748,17.083,1570548,0
2008-03-26,16.057,16.792,16.057,16.521,2405235,0
2008-03-27,16.521,16.718,16.329,16.443,1422118,0
2008-03-28,16.394,16.724,16.11,16.147,1456160,0
2008-03-31,16.028,16.26,15.887,16.171,1806649,0
2008-04-01,16.266,17.015,16.266,16.853,3375666,0
2008-04-02,17.257,17.418,17.027,17.083,1763176,0
2008-04-03,17.033,17.071,16.641,17.015,1612627,0
2008-04-04,16.996,17.124,16.847,16.99,2234036,0
2008-04-07,17.208,17.551,17.077,17.341,4162481,0
2008-04-08,17.435,17.655,17.111,17.424,2103465,0
2008-04-09,17.533,17.533,16.701,16.901,1649219,0
2008-04-10,16.818,17.117,16.677,16.935,2322758,0
2008-04-11,16.922,16.922,16.351,16.443,1518550,0
2008-04-14,16.443,16.448,16.057,16.177,1158282,0
2008-04-15,16.177,16.248,16.033,16.123,1201934,0
2008-04-16,16.207,16.419,15.935,16.394,2290006,0
2008-04-17,16.394,16.779,16.153,16.767,2593309,0
2008-04-18,16.916,17.895,16.916,17.768,2659017,0
2008-04-21,17.775,17.817,17.297,17.347,1393801,0
2008-04-22,17.244,18.01,17.189,17.666,2260058,0
2008-04-23,17.472,17.707,17.472,17.624,1756454,0
2008-04-24,17.611,18.25,17.508,18.226,1397419,0
2008-04-25,18.299,18.647,18.081,18.274,1504338,0
2008-04-28,18.37,18.86,18.37,18.509,1278553,0
2008-04-29,18.455,18.919,18.31,18.425,1775863,0
2008-04-30,18.685,19.962,18.685,19.72,3246350,0
2008-05-01,19.885,20.493,19.419,20.438,4564986,0
2008-05-02,20.407,21.024,20.328,20.475,2514228,0
2008-05-05,20.252,20.819,20.192,20.487,2799468,0
2008-05-06,20.401,20.641,20.186,20.629,1587166,0
2008-05-07,20.692,20.771,20.5,20.581,3534215,0
2008-05-08,20.571,20.858,20.432,20.829,1658977,0
2008-05-09,20.759,21.474,20.558,21.184,2489666,0
2008-05-12,21.141,21.456,21.078,21.426,1809584,0
2008-05-13,21.438,21.456,21.066,21.24,1422672,0
2008-05-14,21.337,21.444,21.066,21.141,1545344,0
2008-05-15,21.036,21.776,21.036,21.734,2845867,0
2008-05-16,21.649,22.114,21.615,21.927,1969989,0
2008-05-19,22.004,22.313,22.004,22.222,1183300,0
2008-05-20,22.114,22.251,21.253,21.331,3759657,0
2008-05-21,21.499,21.685,21.135,21.337,2869857,0
2008-05-22,21.596,22.233,21.39,21.987,2721313,0
2008-05-23,21.819,22.042,21.709,21.77,1788494,0
2008-05-27,21.666,21.776,21.307,21.608,2286021,0
2008-05-28,21.602,22.121,21.553,22.022,1731512,0
2008-05-29,22.089,22.391,22.089,22.229,1481055,0
2008-05-30,22.24,22.416,21.891,22.18,1474029,0
2008-06-02,22.078,22.173,21.709,21.854,1738940,0
2008-06-03,21.318,21.661,21.204,21.368,3228432,0
2008-06-04,21.147,21.782,21.018,21.456,2153172,0
2008-06-05,21.402,21.83,21.259,21.722,1776067,0
2008-06-06,21.56,21.866,21.293,21.396,2194612,0
2008-06-09,21.505,21.505,20.679,20.975,3392425,0
2008-06-10,20.759,21.113,20.493,21.036,1976498,0
2008-06-11,20.796,21.135,20.554,20.629,3114733,0
2008-06-12,20.593,20.623,20.347,20.48,1696374,0
2008-06-13,20.366,20.802,20.366,20.605,1542171,0
2008-06-16,20.617,21.355,20.469,21.24,2274633,0
2008-06-17,21.331,21.355,21.125,21.197,1202640,0
2008-06-18,21.178,21.21,20.814,21.125,2663815,0
2008-06-19,21.013,21.42,20.796,21.361,1250562,0
2008-06-20,21.293,21.293,20.617,20.692,1447906,0
2008-06-23,20.623,20.759,20.401,20.469,915813,0
2008-06-24,20.316,20.389,20.023,20.12,2841230,0
2008-06-25,20.082,20.888,20.082,20.735,1414306,0
2008-06-26,20.493,20.641,20.1,20.192,2523589,0
2008-06-27,20.05,20.432,19.89,20.044,2479729,0
2008-06-30,19.848,20.05,19.527,19.613,2240248,0
2008-07-01,19.378,19.473,18.623,19.186,4276799,0
2008-07-02,19.143,20.044,18.986,19.014,2390352,0
2008-07-03,19.032,19.032,18.274,18.642,1360820,0
2008-07-07,18.666,18.871,18.022,18.346,2186671,0
2008-07-08,18.37,18.841,18.226,18.83,2796631,0
2008-07-09,18.835,19.362,18.709,18.709,2070589,0
2008-07-10,18.919,19.245,18.787,19.045,1539337,0
2008-07-11,18.672,18.672,18.135,18.185,2669264,0
2008-07-14,18.61,18.853,18.016,18.022,2163016,0
2008-07-15,18.081,18.105,17.424,17.967,3207070,0
2008-07-16,18.081,18.588,17.817,18.31,3950360,0
2008-07-17,18.334,19.102,18.334,18.926,2587831,0
2008-07-18,18.865,19.564,18.865,19.356,2254437,0
2008-07-21,19.413,19.757,19.155,19.371,1483739,0
2008-07-22,19.232,19.704,19.096,19.57,1341662,0
2008-07-23,19.72,20.228,19.479,20.125,2463569,0
2008-07-24,20.222,21.102,19.594,19.74,2792333,0
2008-07-25,19.74,20.366,19.625,20.305,1917702,0
2008-07-28,20.12,20.246,19.378,19.425,1674178,0
2008-07-29,19.367,20.113,19.268,20.062,1399655,0
2008-07-30,20.069,20.432,19.692,20.016,2738891,0
2008-07-31,19.828,20.692,19.704,20.264,2386901,0
2008-08-01,20.198,20.531,19.663,19.86,1427287,0
2008-08-04,19.848,19.945,19.498,19.714,940495,0
2008-08-05,20.155,20.155,19.558,19.816,1817851,0
2008-08-06,19.866,19.866,19.539,19.698,1642218,0
2008-08-07,19.515,19.527,18.895,19.186,1706191,0
2008-08-08,18.696,19.349,18.654,19.18,1307761,0
2008-08-11,18.99,19.419,18.721,19.161,2135155,0
2008-08-12,19.064,19.286,18.882,18.981,1512844,0
2008-08-13,18.968,18.968,18.028,18.509,1702156,0
2008-08-14,18.461,18.461,18.111,18.185,2356555,0
2008-08-15,18.323,18.48,18.003,18.461,1346630,0
2008-08-18,18.492,18.583,17.985,18.123,987774,0
2008-08-19,17.973,18.123,17.84,17.979,1726917,0
2008-08-20,17.925,18.226,17.787,18.179,1302093,0
2008-08-21,18.069,18.358,18.022,18.226,1806152,0
2008-08-22,18.208,18.473,18.161,18.432,854274,0
2008-08-25,18.25,18.616,18.039,18.105,857819,0
2008-08-26,18.161,18.352,17.955,18.197,1365692,0
2008-08-27,18.105,18.408,17.979,18.34,1095176,0
2008-08-28,18.383,19.038,18.376,18.95,1139809,0
2008-08-29,19.089,19.125,18.583,18.647,1139606,0
2008-09-02,19.143,19.957,18.824,19.186,2221370,0
2008-09-03,19.273,19.521,18.895,19.125,2248083,0
2008-09-04,19.161,19.161,17.985,18.232,2535494,0
2008-09-05,18.028,18.817,17.973,18.642,2236136,0
2008-09-08,19.032,19.305,18.395,18.69,2365273,0
2008-09-09,18.516,19.273,17.846,17.87,2594723,0
2008-09-10,18.01,18.432,17.811,18.129,2698523,0
2008-09-11,17.649,18.129,17.551,18.129,2094762,0
2008-09-12,17.804,18.299,17.649,18.117,2183396,0
2008-09-15,16.767,17.244,15.984,16.033,3606504,0
2008-09-16,15.828,16.248,15.332,16.201,4621895,0
2008-09-17,16.033,16.184,15.332,15.485,5678546,0
2008-09-18,15.623,16.735,15.447,16.195,7072062,0
2008-09-19,16.916,17.57,16.436,16.647,3608863,0
2008-09-22,16.26,17.309,16.213,16.273,1978284,0
2008-09-23,16.26,16.576,16.135,16.171,2831401,0
2008-09-24,16.074,16.334,15.828,15.935,2281830,0
2008-09-25,15.971,16.677,15.821,16.558,1881434,0
2008-09-26,16.431,16.707,15.852,16.225,2153148,0
2008-09-29,15.604,16.141,15.152,15.61,4199989,0
2008-09-30,15.792,16.724,15.629,16.538,2102895,0
2008-10-01,15.756,16.612,15.756,16.527,1526668,0
2008-10-02,16.11,16.351,15.17,15.332,2199969,0
2008-10-03,15.357,16.046,14.514,15.097,3797215,0
2008-10-06,14.508,14.508,11.609,13.989,6524554,0
2008-10-07,14.038,14.038,12.627,12.689,4503801,0
2008-10-08,12.08,13.037,9.0763,12.354,5320529,0
2008-10-09,12.531,12.651,10.837,10.939,4801083,0
2008-10-10,9.512,11.549,8.3476,10.97,9591511,0
2008-10-13,12.501,12.839,11.446,12.839,2037832,0
2008-10-14,13.964,14.85,12.658,12.989,4199214,0
2008-10-15,12.179,12.536,11.477,11.729,3663930,0
2008-10-16,11.598,12.062,10.493,12.013,4380614,0
2008-10-17,11.92,12.536,11.439,11.661,2806319,0
2008-10-20,11.661,12.658,11.464,12.609,3377698,0
2008-10-21,12.175,12.319,11.543,11.639,2646714,0
2008-10-22,11.007,11.74,10.693,10.903,3450330,0
2008-10-23,10.8,11.355,9.946,10.812,4565875,0
2008-10-24,9.667,10.612,9.575,10.036,4532771,0
2008-10-27,9.607,10.276,9.494,9.575,2698044,0
2008-10-28,9.794,10.73,9.2392,10.206,3633831,0
2008-10-29,10.082,10.951,9.704,10.517,5212480,0
2008-10-30,11.12,11.12,10.499,10.837,2526942,0
2008-10-31,10.493,10.957,9.812,10.848,3242640,0
2008-11-03,10.922,11.285,10.705,11.137,1735760,0
2008-11-04,11.296,11.963,11.272,11.869,1758058,0
2008-11-05,11.68,11.838,10.8,10.867,1829631,0
2008-11-06,10.831,10.963,9.988,10.318,2845877,0
2008-11-07,11.067,11.13,10.584,10.939,2169500,0
2008-11-10,11.704,11.704,10.771,10.873,2462836,0
2008-11-11,10.7,11.108,10.409,10.831,2776740,0
2008-11-12,10.553,10.754,10.168,10.246,3617820,0
2008-11-13,10.246,10.806,9.512,10.771,5470863,0
2008-11-14,10.409,10.742,10.006,10.2,3013785,0
2008-11-17,10.222,10.222,9.614,9.626,4670995,0
2008-11-18,9.575,9.717,8.8831,9.2688,8085017,0
2008-11-19,9.0462,9.2523,8.4317,8.5223,5731381,0
2008-11-20,8.3598,8.4074,7.2931,7.4133,11999174,0
2008-11-21,7.8352,7.8352,6.979,7.4794,19155037,0
2008-11-24,7.564,8.227,7.148,7.8352,10302372,0
2008-11-25,7.8288,8.101,7.5346,7.7985,4472207,0
2008-11-26,7.6662,8.4016,7.582,8.318,4684170,0
2008-11-28,8.589,8.8535,8.3598,8.7213,1386105,0
2008-12-01,8.6674,8.9866,8.2756,8.3117,5777972,0
2008-12-02,8.7394,8.7881,8.0156,8.2879,4025620,0
2008-12-03,7.8898,8.1549,7.5102,7.9379,4918314,0
2008-12-04,7.9018,8.3476,7.6784,7.8596,4880886,0
2008-12-05,7.5403,8.0343,7.4318,8.0214,4778168,0
2008-12-08,8.1369,9.0283,8.1369,8.8831,3661861,0
2008-12-09,8.625,9.3121,8.5948,8.9622,4814902,0
2008-12-10,9.0405,9.4083,8.8421,9.2217,3836437,0
2008-12-11,9.0462,9.4083,8.4074,8.5588,3989950,0
2008-12-12,8.318,8.625,8.1671,8.5043,2785755,0
2008-12-15,8.4747,8.5043,8.0888,8.239,3143313,0
2008-12-16,8.4625,8.9809,8.1788,8.9686,2910131,0
2008-12-17,8.5409,9.1196,8.4016,8.9571,4333576,0
2008-12-18,9.0283,9.3535,8.8535,9.1072,4844900,0
2008-12-19,9.0526,9.4691,8.8897,9.3476,4339751,0
2008-12-22,9.607,9.614,8.8897,9.0708,3666134,0
2008-12-23,9.1498,9.2392,8.5043,8.5768,4347179,0
2008-12-24,8.5468,8.6308,8.2944,8.6007,1232792,0
2008-12-26,8.5279,8.625,8.3476,8.553,862592,0
2008-12-29,8.4561,8.5159,8.1369,8.3052,3208965,0
2008-12-30,8.2635,8.8298,8.2635,8.824,3633772,0
2008-12-31,8.7091,9.2562,8.7091,9.2039,4230737,0
2009-01-02,9.1132,9.3367,8.9081,9.2873,2893996,0
2009-01-05,9.2039,9.916,9.1196,9.818,3746769,0
2009-01-06,9.824,10.812,9.824,10.705,5946481,0
2009-01-07,10.8,10.812,10.206,10.318,5272396,0
2009-01-08,10.094,10.724,10.012,10.662,6229537,0
2009-01-09,10.831,11.143,10.493,10.903,5251728,0
2009-01-12,10.73,10.818,10.331,10.422,5686206,0
2009-01-13,10.282,10.511,10,10.378,8874481,0
2009-01-14,10.175,10.175,9.518,9.643,4548414,0
2009-01-15,9.541,9.951,9.0104,9.698,6459275,0
2009-01-16,10.125,10.143,9.1072,9.667,4029176,0
2009-01-20,9.5,9.5,8.8773,8.9017,5521739,0
2009-01-21,8.9263,9.1132,8.4978,9.0526,4540715,0
2009-01-22,8.7028,9.3005,8.4504,9.1731,6380026,0
2009-01-23,9.0053,9.654,8.8363,9.518,4133903,0
2009-01-26,9.637,10.065,9.582,9.91,4683354,0
2009-01-27,9.951,10.384,9.926,10.188,4443048,0
2009-01-28,10.523,10.584,10.276,10.409,2796844,0
2009-01-29,10.325,10.453,9.698,9.794,2334615,0
2009-01-30,9.951,9.951,9.2873,9.512,4133019,0
2009-02-02,9.245,9.614,9.1254,9.4389,3328815,0
2009-02-03,9.4151,9.614,9.1924,9.4449,3210641,0
2009-02-04,9.4509,9.661,9.2217,9.3062,4415636,0
2009-02-05,9.2688,9.4151,8.9929,9.3062,3769639,0
2009-02-06,9.2805,9.885,9.1615,9.648,2791482,0
2009-02-09,9.704,10.087,9.494,9.872,2139595,0
2009-02-10,9.834,9.834,8.9383,9.0763,2723317,0
2009-02-11,9.2392,9.2562,8.8723,9.0952,2814784,0
2009-02-12,8.8773,9.0887,8.679,9.0887,2400273,0
2009-02-13,9.2097,9.834,9.1315,9.4627,4858199,0
2009-02-17,9.1798,9.245,8.5409,8.6552,3218863,0
2009-02-18,8.7148,8.8773,8.3476,8.7394,6088144,0
2009-02-19,8.7457,8.9987,8.5704,8.625,3784995,0
2009-02-20,8.354,8.625,8.0586,8.3598,3912443,0
2009-02-23,8.4074,8.5468,8.0343,8.04,3953537,0
2009-02-24,8.0522,8.6063,8.0156,8.5468,3628448,0
2009-02-25,8.589,8.6186,7.9789,8.2756,6125166,0
2009-02-26,8.3713,8.679,8.3117,8.4381,4668986,0
2009-02-27,8.1434,8.4978,8.0097,8.0708,5930259,0
2009-03-02,7.8352,7.8596,7.2746,7.3946,5171705,0
2009-03-03,7.4615,7.5935,7.0762,7.2628,4106355,0
2009-03-04,7.3419,7.6002,7.202,7.4441,3110466,0
2009-03-05,7.2206,7.4067,6.9618,7.0461,3742865,0
2009-03-06,7.0461,7.281,6.7687,7.0151,3432131,0
2009-03-09,6.9199,7.1428,6.7562,6.9618,4569850,0
2009-03-10,7.2141,7.4491,7.0704,7.3233,6083067,0
2009-03-11,7.5165,7.6418,7.2931,7.5224,3216130,0
2009-03-12,7.5935,8.2146,7.3477,8.1434,3932457,0
2009-03-13,8.2699,8.4381,7.974,8.3,3669395,0
2009-03-16,8.4381,8.6186,8.3052,8.3117,4331817,0
2009-03-17,8.4137,8.553,8.227,8.5223,4448774,0
2009-03-18,8.4561,8.8659,8.3,8.7637,4820714,0
2009-03-19,8.5345,8.7759,7.974,8.2089,3445334,0
2009-03-20,8.1671,8.3295,7.9018,7.9141,2786304,0
2009-03-23,8.2756,8.7694,8.1247,8.7637,3859439,0
2009-03-24,8.5159,8.7213,8.3233,8.426,3165773,0
2009-03-25,8.5409,8.625,8.0767,8.426,3331382,0
2009-03-26,8.5768,8.7637,8.4439,8.7336,3488206,0
2009-03-27,8.4812,8.6616,8.3418,8.5653,3638359,0
2009-03-30,8.1434,8.3598,7.974,8.1671,3347871,0
2009-03-31,8.4682,8.5653,8.1126,8.3052,3626340,0
2009-04-01,8.1837,8.7818,8.1434,8.6905,4147825,0
2009-04-02,9.0104,9.359,8.9017,9.0708,2836761,0
2009-04-03,9.0952,9.3005,8.8723,9.2688,1599800,0
2009-04-06,9.1674,9.2039,8.7148,9.0283,2503113,0
2009-04-07,8.7457,8.7457,8.5345,8.5948,2108236,0
2009-04-08,8.7637,8.8421,8.5468,8.7818,1685630,0
2009-04-09,9.3062,9.53,9.1254,9.518,2478234,0
2009-04-13,9.319,9.717,9.2039,9.614,3513109,0
2009-04-14,9.594,9.741,9.319,9.3905,3628074,0
2009-04-15,9.3659,9.4761,9.1132,9.319,2801456,0
2009-04-16,9.489,9.525,9.1498,9.2748,3665456,0
2009-04-17,9.3005,9.594,9.2275,9.4083,5282948,0
2009-04-20,9.144,9.144,8.3777,8.4381,3655938,0
2009-04-21,8.2512,8.8363,8.2512,8.8178,3376560,0
2009-04-22,8.589,9.0763,8.589,8.8054,3163859,0
2009-04-23,8.8831,8.9571,8.7148,8.9017,2652110,0
2009-04-24,9.1498,9.1498,8.9017,9.0167,4092503,0
2009-04-27,8.6494,9.0828,8.6063,8.6616,2853296,0
2009-04-28,8.5223,8.8831,8.4137,8.7213,2267486,0
2009-04-29,8.7881,9.2873,8.758,9.1982,2535368,0
2009-04-30,9.2631,9.691,9.2631,9.359,4027959,0
2009-05-01,9.2631,9.3964,8.9743,9.0828,2438421,0
2009-05-04,9.2334,9.3836,9.0887,9.3535,3322257,0
2009-05-05,9.3718,9.4821,9.1315,9.4024,5712228,0
2009-05-06,9.4627,10.023,9.4627,9.916,4605538,0
2009-05-07,9.995,10.668,9.995,10.342,5339244,0
2009-05-08,10.511,11.155,10.415,11.103,4361540,0
2009-05-11,10.939,11.013,10.59,10.891,3504691,0
2009-05-12,10.873,10.945,10.44,10.724,4547889,0
2009-05-13,10.434,10.584,10.119,10.156,2919766,0
2009-05-14,10.295,10.668,10.132,10.595,3022204,0
2009-05-15,10.487,10.668,10.229,10.354,2752546,0
2009-05-18,10.548,10.606,10.391,10.572,3015089,0
2009-05-19,10.637,11.007,10.572,10.884,2758213,0
2009-05-20,11.001,11.255,10.922,10.981,4101569,0
2009-05-21,10.736,10.736,10.337,10.566,4264510,0
2009-05-22,10.511,10.606,10.415,10.499,2437562,0
2009-05-26,10.409,10.988,10.397,10.831,3152808,0
2009-05-27,10.86,10.903,10.354,10.397,3619849,0
2009-05-28,10.409,10.619,10.217,10.523,3368606,0
2009-05-29,10.631,10.759,10.276,10.6,4148127,0
2009-06-01,10.459,10.794,10.206,10.7,4652404,0
2009-06-02,10.693,11.378,10.584,11.29,4483050,0
2009-06-03,11.223,11.285,10.903,11.019,6151851,0
2009-06-04,10.97,11.024,10.749,10.945,4701403,0
2009-06-05,11.06,11.09,10.812,10.995,4781809,0
2009-06-08,10.806,10.909,10.625,10.794,2982344,0
2009-06-09,11.013,11.031,10.566,10.764,2878122,0
2009-06-10,10.782,10.884,10.295,10.465,3990475,0
2009-06-11,10.566,10.649,10.428,10.482,3234573,0
2009-06-12,10.422,10.612,10.347,10.572,2116514,0
2009-06-15,10.428,10.505,10.229,10.446,3749251,0
2009-06-16,10.378,10.782,10.378,10.523,3159228,0
2009-06-17,10.523,10.584,10.252,10.428,2397600,0
2009-06-18,10.422,10.736,10.365,10.606,2525989,0
2009-06-19,10.649,11.137,10.649,11.007,2051671,0
2009-06-22,10.724,10.8,10.175,10.206,2581233,0
2009-06-23,10.206,10.397,10.1,10.217,2799295,0
2009-06-24,10.397,10.477,10.217,10.295,2313654,0
2009-06-25,10.289,10.397,10.077,10.378,2101669,0
2009-06-26,10.342,10.372,10.217,10.325,1652189,0
2009-06-29,10.241,10.397,10.206,10.384,1626898,0
2009-06-30,10.3,10.511,10.03,10.289,1590988,0
2009-07-01,10.306,10.493,10.188,10.21,1657051,0
2009-07-02,10.132,10.252,9.969,10.036,2057387,0
2009-07-06,9.988,10.156,9.946,10.156,2031135,0
2009-07-07,10.082,10.156,9.777,9.777,3548450,0
2009-07-08,9.759,9.806,9.3005,9.4389,5685978,0
2009-07-09,9.5,9.6,9.4151,9.4691,2392819,0
2009-07-10,9.3836,9.4261,9.2748,9.3367,1613119,0
2009-07-13,9.4821,9.548,9.2688,9.548,2333915,0
2009-07-14,9.607,9.988,9.594,9.926,1871412,0
2009-07-15,10.106,10.578,10.106,10.517,2434075,0
2009-07-16,10.446,10.742,10.415,10.674,1851161,0
2009-07-17,10.73,10.776,10.529,10.687,1670257,0
2009-07-20,10.843,11.048,10.8,11.031,1011951,0
2009-07-21,11.137,11.235,10.782,10.995,2829155,0
2009-07-22,10.891,11.35,10.891,11.242,2276774,0
2009-07-23,11.197,11.626,11.18,11.591,1751680,0
2009-07-24,11.572,11.68,11.477,11.609,1420710,0
2009-07-27,11.614,11.686,11.29,11.452,2175706,0
2009-07-28,11.272,11.753,11.235,11.686,1955097,0
2009-07-29,11.489,11.759,11.355,11.578,2496449,0
2009-07-30,11.736,12.211,11.661,12.068,2573757,0
2009-07-31,12.132,12.814,12.019,12.683,4183826,0
2009-08-03,12.909,12.953,12.59,12.934,2177034,0
2009-08-04,12.891,12.965,12.319,12.44,4689934,0
2009-08-05,12.483,12.705,12.436,12.658,2223208,0
2009-08-06,12.789,12.833,12.163,12.273,2884251,0
2009-08-07,12.319,12.633,12.091,12.175,3094628,0
2009-08-10,12.157,12.242,11.995,12.192,2016615,0
2009-08-11,12.068,12.068,11.844,11.898,2007749,0
2009-08-12,11.879,12.373,11.879,12.229,3021593,0
2009-08-13,12.331,12.331,12.074,12.138,1999828,0
2009-08-14,12.204,12.248,11.92,12.056,1751172,0
2009-08-17,11.747,11.821,11.458,11.71,2091005,0
2009-08-18,11.747,12.242,11.747,12.163,1971200,0
2009-08-19,12.019,12.26,11.85,12.229,1933778,0
2009-08-20,12.314,12.337,12.169,12.319,1343066,0
2009-08-21,12.536,12.701,12.319,12.676,1988219,0
2009-08-24,12.82,12.844,12.337,12.391,1586769,0
2009-08-25,12.572,12.783,12.436,12.477,2858690,0
2009-08-26,12.477,12.633,12.229,12.501,2213771,0
2009-08-27,12.446,12.451,12.056,12.423,1703356,0
2009-08-28,12.526,12.621,12.273,12.423,1391108,0
2009-08-31,12.267,12.291,11.969,12.254,1755306,0
2009-09-01,12.856,13.096,12.267,12.373,5152827,0
2009-09-02,12.285,12.416,12.175,12.242,5090913,0
2009-09-03,12.526,12.711,12.273,12.627,1961110,0
2009-09-04,12.676,12.946,12.585,12.941,1780591,0
2009-09-08,13.213,13.313,12.977,13.12,1635526,0
2009-09-09,13.162,13.162,12.766,12.808,2636566,0
2009-09-10,12.766,13.019,12.735,12.995,2696831,0
2009-09-11,13.068,13.181,12.897,13.109,1549520,0
2009-09-14,12.88,13.295,12.88,13.26,1497873,0
2009-09-15,13.357,13.628,13.213,13.585,1518547,0
2009-09-16,13.616,14.315,13.603,14.315,3137192,0
2009-09-17,14.376,14.671,14.23,14.338,3910880,0
2009-09-18,14.471,14.471,14.158,14.284,1747323,0
2009-09-21,14.038,14.115,13.73,13.995,2374983,0
2009-09-22,14.188,14.525,13.989,14.501,2120513,0
2009-09-23,14.501,14.587,14.241,14.267,3267849,0
2009-09-24,14.326,14.405,13.26,13.393,3406301,0
2009-09-25,13.381,13.488,13.272,13.369,1417066,0
2009-09-28,13.464,13.766,13.32,13.711,1783874,0
2009-09-29,13.711,13.838,13.61,13.711,2098906,0
2009-09-30,13.995,13.995,13.477,13.686,1692658,0
2009-10-01,13.681,13.766,12.922,12.946,2979041,0
2009-10-02,12.676,13.103,12.531,12.953,2068265,0
2009-10-05,13.144,13.327,12.922,13.277,1269259,0
2009-10-06,13.415,13.76,13.32,13.573,1996529,0
2009-10-07,13.525,13.681,13.399,13.647,1204157,0
2009-10-08,13.772,14.496,13.743,14.182,5449646,0
2009-10-09,14.213,14.376,13.76,13.862,3333166,0
2009-10-12,13.918,14.013,13.686,13.79,1043668,0
2009-10-13,13.827,14.038,13.616,13.772,2386317,0
2009-10-14,14.086,14.153,13.893,14.007,3263029,0
2009-10-15,13.82,14.08,13.754,14.013,2274370,0
2009-10-16,13.862,13.887,13.658,13.784,1693454,0
2009-10-19,13.9,14.013,13.834,13.951,1757469,0
2009-10-20,13.951,13.982,13.76,13.918,1550067,0
2009-10-21,13.862,13.995,13.681,13.686,2074759,0
2009-10-22,13.598,13.982,13.32,13.946,2741332,0
2009-10-23,13.951,14.007,13.635,13.736,1226483,0
2009-10-26,13.754,14.007,13.32,13.447,1552445,0
2009-10-27,13.483,13.55,13.301,13.351,1384713,0
2009-10-28,13.23,13.23,12.596,12.664,1495093,0
2009-10-29,12.801,13.073,12.609,13.032,2443428,0
2009-10-30,12.983,12.983,12.471,12.596,2935796,0
2009-11-02,12.729,12.839,12.254,12.416,2558304,0
2009-11-03,12.296,12.59,12.179,12.572,1905446,0
2009-11-04,12.735,13.127,12.723,12.801,1917228,0
2009-11-05,12.897,13.08,12.82,13.068,840558,0
2009-11-06,12.789,12.989,12.638,12.717,2170157,0
2009-11-09,12.983,13.236,12.897,13.001,1646469,0
2009-11-10,13.012,13.012,12.729,12.814,1244146,0
2009-11-11,12.995,13.068,12.664,12.729,1966068,0
2009-11-12,12.773,12.891,12.627,12.658,1017772,0
2009-11-13,12.689,12.891,12.596,12.741,2548097,0
2009-11-16,12.814,12.959,12.753,12.869,2005352,0
2009-11-17,12.869,12.903,12.735,12.88,4084086,0
2009-11-18,12.88,13.012,12.773,12.856,1575803,0
2009-11-19,12.753,12.789,12.489,12.542,2727019,0
2009-11-20,12.423,12.501,12.285,12.471,2166868,0
2009-11-23,12.773,12.856,12.701,12.759,1922922,0
2009-11-24,12.778,12.88,12.59,12.676,2374582,0
2009-11-25,12.826,13.08,12.789,13.001,1610616,0
2009-11-27,12.446,12.88,12.436,12.789,762559,0
2009-11-30,12.801,12.928,12.664,12.789,1991663,0
2009-12-01,13.073,13.194,12.891,13.08,1857858,0
2009-12-02,13.061,13.194,12.928,13.049,1400362,0
2009-12-03,13.049,13.096,12.833,12.833,1685316,0
2009-12-04,13.061,13.23,12.833,12.928,1820951,0
2009-12-07,12.869,13.162,12.869,13.012,915914,0
2009-12-08,12.869,12.909,12.651,12.705,1490035,0
2009-12-09,12.741,12.783,12.59,12.717,1163607,0
2009-12-10,12.808,12.922,12.753,12.789,778491,0
2009-12-11,12.856,12.891,12.729,12.862,1442041,0
2009-12-14,12.903,13.194,12.891,13.168,659680,0
2009-12-15,13.068,13.168,12.946,13.092,873221,0
2009-12-16,13.272,13.459,13.168,13.327,906379,0
2009-12-17,13.103,13.127,12.862,12.989,1355724,0
2009-12-18,13.037,13.037,12.833,12.977,1270528,0
2009-12-21,13.073,13.115,12.934,12.971,928656,0
2009-12-22,13.001,13.103,12.922,13.032,870291,0
2009-12-23,13.032,13.219,13.032,13.103,810212,0
2009-12-24,13.085,13.307,13.068,13.289,533906,0
2009-12-28,13.301,13.363,13.115,13.213,439961,0
2009-12-29,13.393,13.622,13.242,13.488,1390489,0
2009-12-30,13.375,13.403,13.277,13.339,656412,0
2009-12-31,13.447,13.561,13.369,13.369,651623,0
2010-01-04,13.658,13.723,13.307,13.44,1168544,0
2010-01-05,13.399,13.686,13.399,13.653,973238,0
2010-01-06,13.698,13.723,13.434,13.507,869170,0
2010-01-07,13.459,13.567,13.369,13.537,813137,0
2010-01-08,13.519,13.658,13.471,13.61,489268,0
2010-01-11,13.698,13.73,13.422,13.428,927095,0
2010-01-12,13.369,13.44,13.096,13.213,1013618,0
2010-01-13,13.225,13.464,13.168,13.459,703993,0
2010-01-14,13.434,13.507,13.23,13.393,713445,0
2010-01-15,13.393,13.5,13.248,13.301,1151731,0
2010-01-19,13.295,13.375,13.156,13.253,1241351,0
2010-01-20,13.032,13.133,12.839,13.061,1034491,0
2010-01-21,13.073,13.12,12.729,12.729,1667706,0
2010-01-22,12.717,12.82,12.56,12.683,1681481,0
2010-01-25,12.689,12.766,12.496,12.683,1280159,0
2010-01-26,12.536,12.596,12.429,12.429,1079869,0
2010-01-27,12.373,12.471,12.211,12.361,1556236,0
2010-01-28,12.349,12.404,12.179,12.198,1416287,0
2010-01-29,12.248,12.296,12.056,12.109,1697056,0
2010-02-01,12.151,12.309,12.126,12.26,1035053,0
2010-02-02,12.303,12.578,12.222,12.548,1038022,0
2010-02-03,12.477,12.695,12.471,12.596,1022502,0
2010-02-04,12.489,12.602,12.429,12.501,3394612,0
2010-02-05,12.489,12.773,12.429,12.773,2420237,0
2010-02-08,12.711,12.856,12.572,12.59,1951674,0
2010-02-09,12.729,12.839,12.614,12.778,1488588,0
2010-02-10,12.741,12.875,12.614,12.808,777151,0
2010-02-11,12.808,13.061,12.773,13.025,1036927,0
2010-02-12,13.019,13.103,12.885,13.085,1444835,0
2010-02-16,13.295,13.381,13.175,13.345,904101,0
2010-02-17,13.363,13.73,13.345,13.635,1561351,0
2010-02-18,13.698,13.875,13.585,13.845,1411685,0
2010-02-19,14.308,14.308,13.82,14.013,1601782,0
2010-02-22,14.08,14.206,13.875,13.93,910300,0
2010-02-23,13.97,13.982,13.519,13.766,1766529,0
2010-02-24,13.778,13.882,13.717,13.736,1434241,0
2010-02-25,13.543,14.098,13.409,14.086,2040193,0
2010-02-26,14.134,14.422,14.121,14.267,1318433,0
2010-03-01,14.272,14.508,14.272,14.422,1534534,0
2010-03-02,14.501,14.537,14.369,14.441,1067559,0
2010-03-03,14.525,14.687,14.417,14.489,1743897,0
2010-03-04,14.574,14.687,14.483,14.532,1057502,0
2010-03-05,14.561,14.797,14.561,14.725,1007274,0
2010-03-08,14.756,14.845,14.68,14.737,790151,0
2010-03-09,14.68,14.898,14.68,14.808,881213,0
2010-03-10,14.845,14.856,14.627,14.725,1034074,0
2010-03-11,14.633,14.868,14.587,14.868,397570,0
2010-03-12,15.002,15.002,14.797,14.918,589586,0
2010-03-15,14.918,14.979,14.756,14.948,845923,0
2010-03-16,15.002,15.133,14.856,15.057,1646635,0
2010-03-17,15.127,15.256,15.127,15.237,1902599,0
2010-03-18,15.273,15.31,15.146,15.207,884942,0
2010-03-19,15.292,15.292,14.819,14.839,1190666,0
2010-03-22,14.732,15.116,14.621,15.085,864865,0
2010-03-23,15.067,15.225,15.015,15.164,1212221,0
2010-03-24,15.122,15.139,14.966,15.097,758695,0
2010-03-25,15.201,15.43,15.158,15.31,996211,0
2010-03-26,15.382,15.398,15.104,15.332,1006679,0
2010-03-29,15.357,15.568,15.345,15.568,891560,0
2010-03-30,15.598,15.768,15.31,15.321,1075083,0
2010-03-31,15.351,15.398,15.146,15.321,861338,0
2010-04-01,15.392,15.55,15.357,15.533,1160678,0
2010-04-05,15.604,15.653,15.404,15.514,646200,0
2010-04-06,15.472,15.682,15.459,15.556,1973216,0
2010-04-07,15.465,15.574,15.31,15.447,1414895,0
2010-04-08,15.459,15.472,15.164,15.279,1393482,0
2010-04-09,15.279,15.321,15.194,15.273,930017,0
2010-04-12,15.194,15.382,15.158,15.213,1071912,0
2010-04-13,15.219,15.423,15.127,15.321,1044880,0
2010-04-14,15.357,15.491,15.25,15.417,1122684,0
2010-04-15,15.351,15.485,15.338,15.41,1134706,0
2010-04-16,15.338,15.453,15.067,15.146,1102908,0
2010-04-19,15.057,15.201,14.85,15.097,1781492,0
2010-04-20,15.237,15.423,15.17,15.386,1265949,0
2010-04-21,15.332,15.61,15.332,15.533,1694178,0
2010-04-22,15.404,15.459,15.231,15.332,1136971,0
2010-04-23,15.32,15.682,15.273,15.636,1043092,0
2010-04-26,15.629,15.804,15.586,15.623,1123347,0
2010-04-27,15.61,15.821,15.321,15.338,1358622,0
2010-04-28,15.357,15.43,15.074,15.31,1058681,0
2010-04-29,15.404,15.856,15.369,15.841,989831,0
2010-04-30,15.869,15.905,15.267,15.273,1460523,0
2010-05-03,15.386,15.598,15.225,15.478,1902263,0
2010-05-04,15.305,15.305,14.804,14.948,1362430,0
2010-05-05,14.652,14.948,14.52,14.737,1795899,0
2010-05-06,14.489,14.775,13.295,14.351,4208911,0
2010-05-07,14.308,14.948,14.206,14.924,6576016,0
2010-05-10,15.497,15.892,15.097,15.225,2887592,0
2010-05-11,15.152,15.363,14.984,15.207,1805266,0
2010-05-12,15.345,15.478,15.25,15.363,1268354,0
2010-05-13,15.392,15.472,15.267,15.338,1457852,0
2010-05-14,15.225,15.25,14.78,15.033,2163849,0
2010-05-17,15.062,15.219,14.743,15.164,5184277,0
2010-05-18,15.256,15.436,14.819,14.918,1944646,0
2010-05-19,14.78,15.002,14.411,14.693,1848637,0
2010-05-20,14.23,14.302,13.717,13.989,3115163,0
2010-05-21,13.845,14.261,13.658,14.254,2811484,0
2010-05-24,14.182,14.308,13.946,13.957,1081155,0
2010-05-25,13.573,14.128,13.415,14.074,2820757,0
2010-05-26,14.158,14.315,13.941,14.013,2091330,0
2010-05-27,14.302,14.706,14.261,14.604,1579950,0
2010-05-28,14.627,14.693,14.267,14.358,1151287,0
2010-06-01,14.428,14.725,14.164,14.17,1540310,0
2010-06-02,14.382,14.687,14.182,14.671,1764670,0
2010-06-03,14.639,14.924,14.592,14.786,1334315,0
2010-06-04,14.411,14.55,13.93,13.995,1496203,0
2010-06-07,13.989,14.278,13.946,13.982,1822391,0
2010-06-08,14.013,14.067,13.603,13.995,1581563,0
2010-06-09,14.104,14.364,13.957,14.013,1770000,0
2010-06-10,14.272,14.435,14.14,14.417,1581609,0
2010-06-11,14.376,14.46,14.115,14.358,1582029,0
2010-06-14,14.532,14.762,14.428,14.489,1547107,0
2010-06-15,14.525,14.924,14.514,14.924,1598828,0
2010-06-16,14.769,14.93,14.725,14.856,1681505,0
2010-06-17,14.85,14.868,14.61,14.85,2153168,0
2010-06-18,14.905,14.941,14.762,14.786,1790901,0
2010-06-21,14.918,15.17,14.826,14.935,1989417,0
2010-06-22,14.918,15.002,14.544,14.561,1466209,0
2010-06-23,14.508,14.598,14.241,14.338,1468676,0
2010-06-24,14.235,14.278,13.97,14.104,1437118,0
2010-06-25,14.128,14.382,14.074,14.267,1173545,0
2010-06-28,14.206,14.278,14.164,14.201,752478,0
2010-06-29,13.918,13.935,13.717,13.784,2208274,0
2010-06-30,13.729,13.875,13.614,13.634,1925991,0
2010-07-01,13.585,13.647,13.043,13.242,2633354,0
2010-07-02,13.44,13.507,13.188,13.277,2079949,0
2010-07-06,13.434,13.561,13.272,13.409,1850400,0
2010-07-07,13.453,13.674,13.399,13.674,1428784,0
2010-07-08,13.802,13.814,13.573,13.743,972313,0
2010-07-09,13.851,13.995,13.766,13.995,1002230,0
2010-07-12,13.97,14.121,13.918,14.092,1039730,0
2010-07-13,14.272,14.483,14.261,14.435,893527,0
2010-07-14,14.46,14.671,14.326,14.671,1599009,0
2010-07-15,14.652,14.706,14.435,14.706,1213260,0
2010-07-16,14.561,14.581,14.213,14.296,1544122,0
2010-07-19,14.296,14.52,14.08,14.471,1911835,0
2010-07-20,14.308,14.792,14.254,14.792,1730337,0
2010-07-21,14.93,14.948,14.428,14.514,1451995,0
2010-07-22,14.706,15.067,14.621,15.027,1441470,0
2010-07-23,15.015,15.085,14.886,15.045,1312882,0
2010-07-26,14.96,15.299,14.96,15.286,723847,0
2010-07-27,15.332,15.423,15.139,15.237,1323166,0
2010-07-28,15.152,15.279,15.002,15.067,1434416,0
2010-07-29,15.194,15.231,14.845,15.045,889379,0
2010-07-30,14.873,15.267,14.769,15.122,1711841,0
2010-08-02,15.25,15.533,15.207,15.527,1125827,0
2010-08-03,15.386,15.762,15.332,15.574,2394366,0
2010-08-04,15.556,15.676,15.459,15.581,1415530,0
2010-08-05,15.423,15.762,15.423,15.744,1773540,0
2010-08-06,15.441,15.586,15.327,15.503,1544448,0
2010-08-09,15.646,16.184,15.527,16.11,2708933,0
2010-08-10,16.008,16.008,15.61,15.768,1943961,0
2010-08-11,15.386,15.398,15.194,15.219,1604159,0
2010-08-12,14.948,15.243,14.948,15.085,1234512,0
2010-08-13,15.008,15.392,14.984,15.25,1290851,0
2010-08-16,15.219,15.392,15.133,15.292,779452,0
2010-08-17,15.404,15.78,15.327,15.712,980105,0
2010-08-18,15.762,15.797,15.491,15.699,1431688,0
2010-08-19,15.538,15.562,15.158,15.417,1325398,0
2010-08-20,15.327,15.417,15.127,15.351,686268,0
2010-08-23,15.441,15.586,15.273,15.279,850896,0
2010-08-24,15.015,15.201,14.826,14.873,1513147,0
2010-08-25,14.743,15.079,14.68,15.052,1149162,0
2010-08-26,15.139,15.31,15.062,15.11,1007054,0
2010-08-27,15.127,15.527,15.074,15.478,1882882,0
2010-08-30,15.459,15.581,15.305,15.315,1764865,0
2010-08-31,15.193,15.491,15.151,15.453,2438699,0
2010-09-01,15.725,16.079,15.629,16.021,1975131,0
2010-09-02,16.052,16.248,15.991,16.19,964187,0
2010-09-03,16.394,16.755,16.394,16.448,1064835,0
2010-09-07,16.455,16.502,16.033,16.033,2490326,0
2010-09-08,16.135,16.551,16.092,16.231,1671260,0
2010-09-09,16.464,16.464,16.057,16.141,1211378,0
2010-09-10,16.207,16.364,16.19,16.329,1103003,0
2010-09-13,16.477,16.558,16.304,16.514,1626083,0
2010-09-14,16.533,16.689,16.425,16.551,717820,0
2010-09-15,16.508,16.653,16.464,16.533,1943234,0
2010-09-16,16.477,16.538,16.286,16.477,1341899,0
2010-09-17,16.521,16.659,16.448,16.508,742305,0
2010-09-20,16.477,16.799,16.455,16.695,675426,0
2010-09-21,16.683,16.779,16.47,16.647,1733352,0
2010-09-22,16.606,16.748,16.376,16.538,807777,0
2010-09-23,16.351,16.436,16.213,16.298,906172,0
2010-09-24,16.57,16.73,16.448,16.618,796458,0
2010-09-27,16.618,16.73,16.431,16.533,780112,0
2010-09-28,16.508,16.996,16.351,16.96,1958599,0
2010-09-29,16.941,16.996,16.835,16.871,1678766,0
2010-09-30,16.954,17.111,16.916,17.1,1830329,0
2010-10-01,17.189,17.291,17.1,17.267,1911252,0
2010-10-04,17.195,17.297,17.064,17.153,999998,0
2010-10-05,17.244,17.407,17.159,17.384,1008389,0
2010-10-06,17.435,17.478,17.267,17.407,1515560,0
2010-10-07,17.455,17.455,17.22,17.329,982722,0
2010-10-08,17.323,17.63,17.22,17.589,1420960,0
2010-10-11,17.576,17.589,17.384,17.418,638598,0
2010-10-12,17.478,17.749,17.323,17.713,1817622,0
2010-10-13,17.87,18.069,17.835,18.003,5338595,0
2010-10-14,18.028,18.087,17.949,18.003,3047633,0
2010-10-15,18.154,18.245,17.895,17.973,1800979,0
2010-10-18,17.915,18.069,17.877,18.069,1533900,0
2010-10-19,17.793,17.967,17.57,17.793,1452533,0
2010-10-20,17.857,18.376,17.829,18.346,2565892,0
2010-10-21,18.364,18.557,18.167,18.334,1638474,0
2010-10-22,18.461,18.467,18.202,18.268,907491,0
2010-10-25,18.414,18.606,18.281,18.364,1470901,0
2010-10-26,18.238,18.395,18.19,18.334,786435,0
2010-10-27,18.214,18.214,17.726,17.931,1373108,0
2010-10-28,18.105,18.141,17.671,17.793,1078422,0
2010-10-29,17.813,18.038,17.802,17.913,1371191,0
2010-11-01,18.003,18.161,17.902,18.039,856497,0
2010-11-02,18.268,18.425,17.889,18.051,1028241,0
2010-11-03,18.051,18.232,17.835,17.973,973623,0
2010-11-04,18.305,18.666,18.25,18.588,1548014,0
2010-11-05,18.66,19.108,18.583,19.02,1870925,0
2010-11-08,19.009,19.155,18.805,19.014,1251119,0
2010-11-09,19.186,19.219,18.546,18.636,1212908,0
2010-11-10,18.623,18.83,18.316,18.739,1939920,0
2010-11-11,18.642,18.709,18.504,18.679,1329136,0
2010-11-12,18.473,18.528,17.883,17.985,1869449,0
2010-11-15,18.093,18.226,17.942,18.093,910745,0
2010-11-16,17.877,17.925,17.508,17.66,2130162,0
2010-11-17,17.624,17.811,17.551,17.781,918478,0
2010-11-18,18.003,18.232,17.915,18.081,1314577,0
2010-11-19,18.039,18.202,17.908,18.154,1508230,0
2010-11-22,18.173,18.197,17.87,18.135,1844072,0
2010-11-23,17.84,17.961,17.63,17.713,1639096,0
2010-11-24,17.87,18.148,17.857,18.111,830849,0
2010-11-26,17.864,17.991,17.768,17.931,412871,0
2010-11-29,17.677,17.877,17.472,17.84,988104,0
2010-11-30,17.553,17.778,17.457,17.62,1553078,0
2010-12-01,17.985,18.161,17.925,18.039,1282728,0
2010-12-02,17.985,18.606,17.985,18.48,1340997,0
2010-12-03,18.467,18.78,18.419,18.66,1512537,0
2010-12-06,18.629,18.774,18.534,18.732,1503292,0
2010-12-07,18.956,19.026,18.685,18.768,1709910,0
2010-12-08,18.793,18.895,18.606,18.721,1124711,0
2010-12-09,18.793,18.926,18.685,18.732,1233381,0
2010-12-10,18.805,18.83,18.601,18.732,1740909,0
2010-12-13,18.768,19.076,18.726,18.939,1317329,0
2010-12-14,18.914,19.114,18.817,18.914,926403,0
2010-12-15,18.968,19.161,18.876,19.125,1500964,0
2010-12-16,19.149,19.149,18.882,18.997,1184551,0
2010-12-17,18.871,18.99,18.751,18.888,1358939,0
2010-12-20,18.908,19.058,18.787,19.003,1191099,0
2010-12-21,18.981,19.515,18.944,19.492,1230154,0
2010-12-22,19.558,19.644,19.468,19.582,754706,0
2010-12-23,19.606,19.679,19.397,19.51,610948,0
2010-12-27,19.51,19.675,19.438,19.675,386045,0
2010-12-28,19.81,19.828,19.594,19.613,564328,0
2010-12-29,19.784,20.057,19.762,20.044,756614,0
2010-12-30,19.997,20.149,19.889,19.927,697212,0
2010-12-31,19.932,20.188,19.932,20.063,666158,0
2011-01-03,20.161,20.395,20.148,20.148,836134,0
2011-01-04,20.31,20.371,19.692,19.957,1133404,0
2011-01-05,19.872,20.069,19.86,19.951,1035202,0
2011-01-06,19.872,19.927,19.588,19.708,994480,0
2011-01-07,19.816,19.822,19.454,19.533,2421426,0
2011-01-10,19.492,19.521,19.18,19.408,1276733,0
2011-01-11,19.515,19.552,19.425,19.505,912515,0
2011-01-12,19.588,19.65,19.498,19.545,917828,0
2011-01-13,19.625,19.637,19.403,19.637,959930,0
2011-01-14,19.637,19.957,19.576,19.885,1277627,0
2011-01-18,19.72,20.294,19.72,20.211,1800815,0
2011-01-19,20.18,20.192,19.779,19.969,1606492,0
2011-01-20,19.854,19.897,19.619,19.822,1360301,0
2011-01-21,19.951,20.1,19.866,19.982,1112324,0
2011-01-24,19.828,20.161,19.803,20.044,1560515,0
2011-01-25,19.982,19.982,19.558,19.903,1440677,0
2011-01-26,19.962,20.288,19.957,20.246,1319882,0
2011-01-27,19.775,19.934,19.675,19.921,2801215,0
2011-01-28,19.828,19.86,19.461,19.498,3637632,0
2011-01-31,19.626,19.736,19.558,19.671,2269058,0
2011-02-01,19.757,19.976,19.751,19.914,2254326,0
2011-02-02,19.976,20.023,19.909,19.951,1576871,0
2011-02-03,19.969,19.982,19.872,19.957,957101,0
2011-02-04,20.028,20.069,19.921,19.962,1197926,0
2011-02-07,20.057,20.057,19.885,19.89,1223128,0
2011-02-08,19.903,19.927,19.757,19.803,1070636,0
2011-02-09,19.757,19.822,19.594,19.637,1050731,0
2011-02-10,19.576,19.669,19.454,19.545,1126259,0
2011-02-11,19.492,19.816,19.454,19.65,1015470,0
2011-02-14,19.644,19.714,19.6,19.644,636781,0
2011-02-15,19.65,19.663,19.468,19.473,1189528,0
2011-02-16,19.558,19.576,19.245,19.397,1786831,0
2011-02-18,19.835,19.835,19.552,19.606,3017115,0
2011-02-22,19.576,19.576,19.132,19.245,2096679,0
2011-02-23,19.174,19.444,19.125,19.413,2575710,0
2011-02-24,19.485,19.72,19.362,19.558,2528048,0
2011-02-25,19.606,19.976,19.6,19.921,1751544,0
2011-02-28,20.057,20.434,20.044,20.434,2398986,0
2011-03-01,20.366,20.371,19.644,19.733,2626235,0
2011-03-02,19.714,19.878,19.479,19.6,2040467,0
2011-03-03,19.669,19.708,19.261,19.311,2388958,0
2011-03-04,19.384,19.419,18.888,19.038,2159559,0
2011-03-07,19.125,19.186,18.882,18.981,1660061,0
2011-03-08,19.014,19.371,18.908,19.318,1550045,0
2011-03-09,19.318,19.454,19.089,19.273,1277091,0
2011-03-10,19.143,19.208,18.787,18.847,1178614,0
2011-03-11,18.744,19.149,18.666,19.038,1024024,0
2011-03-14,18.876,18.974,18.66,18.956,1523252,0
2011-03-15,18.414,18.666,18.081,18.551,1800021,0
2011-03-16,18.358,18.577,18.111,18.352,2352458,0
2011-03-17,18.564,18.636,18.425,18.606,1017727,0
2011-03-18,18.817,19.009,18.744,18.981,1418527,0
2011-03-21,19.214,19.318,18.99,19.167,1297850,0
2011-03-22,19.249,19.324,19.026,19.064,1112191,0
2011-03-23,19.102,19.18,18.853,18.956,2127772,0
2011-03-24,19.076,19.096,18.86,18.986,991037,0
2011-03-25,18.997,19.273,18.95,18.974,978247,0
2011-03-28,19.014,19.305,18.895,18.901,986183,0
2011-03-29,18.95,19.245,18.888,19.132,1651719,0
2011-03-30,19.311,19.606,19.286,19.454,1226733,0
2011-03-31,19.515,19.639,19.353,19.564,1409087,0
2011-04-01,19.733,19.835,19.527,19.637,1005435,0
2011-04-04,19.663,19.872,19.558,19.81,1123578,0
2011-04-05,19.784,19.802,19.611,19.691,961459,0
2011-04-06,19.872,19.89,19.582,19.822,1246260,0
2011-04-07,19.755,19.796,19.296,19.296,1392852,0
2011-04-08,19.448,19.732,19.346,19.531,1458125,0
2011-04-11,19.582,19.588,19.249,19.324,1095049,0
2011-04-12,19.216,19.265,18.927,19.06,1191802,0
2011-04-13,19.114,19.232,18.908,18.919,1085531,0
2011-04-14,18.787,19.149,18.774,19.089,1122347,0
2011-04-15,19.004,19.134,18.884,19.015,1132956,0
2011-04-18,18.757,19.204,18.757,19.198,1160904,0
2011-04-19,19.252,19.429,19.17,19.302,1700228,0
2011-04-20,19.509,19.611,19.365,19.598,1567079,0
2011-04-21,19.779,19.821,19.531,19.796,834502,0
2011-04-25,19.802,19.846,19.635,19.691,828784,0
2011-04-26,19.732,20.069,19.623,20.062,1274434,0
2011-04-27,20.088,20.193,19.774,20.075,2058407,0
2011-04-28,20.022,20.396,20.004,20.294,1501052,0
2011-04-29,20.23,20.352,20.17,20.345,1307553,0
2011-05-02,20.373,20.713,20.355,20.489,1364671,0
2011-05-03,20.446,20.55,19.79,19.944,1578912,0
2011-05-04,19.914,19.975,19.574,19.732,1162390,0
2011-05-05,19.489,19.774,19.352,19.719,1582016,0
2011-05-06,19.94,20.082,19.828,20.022,1548016,0
2011-05-09,20.075,20.222,19.784,20.193,897223,0
2011-05-10,20.216,20.52,20.211,20.44,1024821,0
2011-05-11,20.408,20.482,19.774,19.877,1207759,0
2011-05-12,19.779,19.853,19.375,19.784,1374399,0
2011-05-13,19.774,19.909,19.452,19.543,1104141,0
2011-05-16,19.381,19.853,19.321,19.648,1408189,0
2011-05-17,19.598,19.877,19.556,19.877,1414275,0
2011-05-18,19.821,20.265,19.75,20.265,1316578,0
2011-05-19,20.329,20.373,20.125,20.311,1040640,0
2011-05-20,20.142,20.29,19.981,20.028,966313,0
2011-05-23,19.697,19.762,19.598,19.642,599250,0
2011-05-24,19.674,19.691,19.423,19.502,1186548,0
2011-05-25,19.381,19.86,19.282,19.774,1197389,0
2011-05-26,19.755,19.909,19.524,19.896,1042778,0
2011-05-27,20.01,20.193,19.877,19.914,707415,0
2011-05-31,20.076,20.2,19.782,19.895,1989449,0
2011-06-01,19.914,20.082,19.674,19.697,2411373,0
2011-06-02,19.611,19.872,19.458,19.784,1209741,0
2011-06-03,19.496,19.909,19.394,19.821,1134310,0
2011-06-06,19.846,19.896,19.417,19.543,1129447,0
2011-06-07,19.648,19.702,19.429,19.47,1195348,0
2011-06-08,19.375,19.448,19.134,19.188,1039875,0
2011-06-09,19.276,19.34,19.122,19.252,1125232,0
2011-06-10,19.176,19.229,18.716,18.884,1522974,0
2011-06-13,18.884,18.958,18.595,18.871,1940052,0
2011-06-14,18.986,19.514,18.916,19.47,1237871,0
2011-06-15,19.27,19.423,18.927,19.034,1402253,0
2011-06-16,18.939,19.157,18.86,19.085,1399390,0
2011-06-17,19.158,19.719,19.158,19.496,4855086,0
2011-06-20,19.352,19.604,19.314,19.524,957134,0
2011-06-21,19.623,19.779,19.586,19.678,936574,0
2011-06-22,19.524,19.802,19.514,19.661,1003118,0
2011-06-23,19.381,19.58,19.085,19.568,1699197,0
2011-06-24,19.502,19.568,19.085,19.122,1398266,0
2011-06-27,19.11,19.411,18.951,19.388,988723,0
2011-06-28,19.429,19.592,19.411,19.452,1039293,0
2011-06-29,19.629,19.784,19.519,19.726,1629815,0
2011-06-30,19.793,20.096,19.669,20.07,1179843,0
2011-07-01,20,20.209,19.972,20.166,739759,0
2011-07-05,20.334,20.382,20.14,20.214,1085176,0
2011-07-06,20.159,20.281,20.054,20.146,1007693,0
2011-07-07,20.298,20.389,20.245,20.304,745449,0
2011-07-08,20.135,20.288,20.079,20.275,667070,0
2011-07-11,20.028,20.114,19.866,19.927,1172825,0
2011-07-12,19.83,20.06,19.715,19.804,1062181,0
2011-07-13,19.828,20.361,19.828,19.927,1450633,0
2011-07-14,20.004,20.062,19.661,19.707,902552,0
2011-07-15,19.836,19.942,19.698,19.836,1169907,0
2011-07-18,19.629,19.685,19.128,19.252,1212551,0
2011-07-19,19.418,19.764,19.389,19.594,969671,0
2011-07-20,19.637,19.65,19.411,19.484,1668579,0
2011-07-21,19.588,20,19.532,19.849,1372048,0
2011-07-22,19.771,19.811,19.46,19.557,1831657,0
2011-07-25,19.521,19.65,19.347,19.484,983669,0
2011-07-26,19.497,19.544,19.382,19.436,1086264,0
2011-07-27,19.328,19.544,19.187,19.222,1776986,0
2011-07-28,19.145,19.382,18.933,19.258,1394784,0
2011-07-29,19.096,19.353,18.893,19.156,1962503,0
2011-08-01,19.321,19.347,18.847,19.059,1207723,0
2011-08-02,19.122,19.122,18.416,18.416,1457531,0
2011-08-03,18.501,18.574,17.906,18.301,1732398,0
2011-08-04,17.954,18.087,17.341,17.407,2619215,0
2011-08-05,17.449,17.71,16.831,17.309,4156633,0
2011-08-08,16.69,16.88,16.149,16.327,5889867,0
2011-08-09,16.495,17.645,16.43,17.607,5788133,0
2011-08-10,17.467,17.559,16.737,16.993,5168805,0
2011-08-11,17.231,18.324,16.987,18.093,3706910,0
2011-08-12,18.263,18.263,17.638,18.038,2056906,0
2011-08-15,18.312,18.64,18.161,18.41,1241011,0
2011-08-16,18.148,18.372,18.008,18.209,1518769,0
2011-08-17,18.342,18.519,18.123,18.202,1493209,0
2011-08-18,17.546,17.735,17.266,17.491,2354934,0
2011-08-19,17.175,17.855,17.097,17.188,2549274,0
2011-08-22,17.626,17.691,16.963,17.062,2768558,0
2011-08-23,17.127,17.384,16.963,17.328,2217490,0
2011-08-24,17.341,17.602,17.206,17.353,2746316,0
2011-08-25,17.461,17.497,17.109,17.266,2926483,0
2011-08-26,17.146,17.449,16.855,17.297,1954315,0
2011-08-29,17.571,17.802,17.449,17.802,1521754,0
2011-08-30,17.662,17.971,17.534,17.813,992166,0
2011-08-31,17.913,18.094,17.813,17.996,1842707,0
2011-09-01,18.093,18.117,17.723,17.881,1463068,0
2011-09-02,17.551,17.721,17.405,17.477,1328304,0
2011-09-06,16.903,17.237,16.665,17.231,1668177,0
2011-09-07,17.428,17.746,17.259,17.721,1053078,0
2011-09-08,17.626,17.887,17.539,17.552,1421256,0
2011-09-09,17.278,17.366,16.769,16.794,1565869,0
2011-09-12,16.569,16.903,16.519,16.873,1963408,0
2011-09-13,16.944,16.95,16.743,16.886,1569677,0
2011-09-14,16.918,17.39,16.708,17.249,1422993,0
2011-09-15,17.503,17.79,17.346,17.79,2346961,0
2011-09-16,17.874,17.977,17.62,17.697,1925319,0
2011-09-19,17.436,17.516,17.011,17.109,1857956,0
2011-09-20,17.091,17.372,17.031,17.169,1701467,0
2011-09-21,17.068,17.175,16.338,16.344,1897807,0
2011-09-22,15.81,15.936,15.578,15.887,4053967,0
2011-09-23,15.743,16.222,15.68,16.144,2765326,0
2011-09-26,16.198,16.606,16.003,16.593,3227203,0
2011-09-27,17.036,17.425,16.987,17.194,3199598,0
2011-09-28,17.271,17.278,16.544,16.55,2713951,0
2011-09-29,16.88,17.068,16.569,16.897,2096816,0
2011-09-30,16.655,16.931,16.558,16.733,2370316,0
2011-10-03,16.641,16.787,16.01,16.022,3519327,0
2011-10-04,15.695,15.806,14.835,15.776,4985045,0
2011-10-05,15.812,16.085,15.64,16.007,3709104,0
2011-10-06,15.976,16.343,15.831,16.3,3583909,0
2011-10-07,16.429,16.441,15.831,15.879,2341881,0
2011-10-10,16.174,16.251,15.918,16.075,2340159,0
2011-10-11,16.101,16.131,15.893,16.022,3872551,0
2011-10-12,16.338,16.362,16.131,16.362,5582473,0
2011-10-13,16.289,16.314,15.93,16.041,2625026,0
2011-10-14,16.392,16.441,16.172,16.403,5302518,0
2011-10-17,16.423,16.475,16.075,16.094,2744003,0
2011-10-18,16.118,16.411,16.016,16.32,2271305,0
2011-10-19,16.386,16.618,16.302,16.482,2212765,0
2011-10-20,16.488,16.731,16.343,16.666,3419222,0
2011-10-21,16.862,17.253,16.763,17.239,3421150,0
2011-10-24,17.246,17.501,17.196,17.47,2841458,0
2011-10-25,17.338,17.338,17.001,17.045,1274730,0
2011-10-26,17.233,17.332,16.821,17.253,1340393,0
2011-10-27,17.893,18.021,17.715,17.941,1821291,0
2011-10-28,17.984,18.155,17.867,17.971,1687436,0
2011-10-31,17.699,18.025,17.67,17.699,1687648,0
2011-11-01,17.02,17.253,16.85,17.051,2561338,0
2011-11-02,17.319,17.709,17.264,17.453,1376566,0
2011-11-03,17.612,17.728,17.269,17.583,1938020,0
2011-11-04,17.313,17.483,17.077,17.142,1342712,0
2011-11-07,17.111,17.399,17.111,17.376,1578696,0
2011-11-08,17.411,17.678,17.259,17.643,887088,0
2011-11-09,17.165,17.37,17.071,17.077,1412073,0
2011-11-10,17.216,17.281,16.887,17.124,1909751,0
2011-11-11,17.376,17.758,17.3,17.618,1070367,0
2011-11-14,17.583,17.637,17.306,17.388,1394515,0
2011-11-15,17.306,17.514,17.228,17.399,1156322,0
2011-11-16,17.228,17.381,17.064,17.093,1531630,0
2011-11-17,17.093,17.154,16.434,16.538,1687138,0
2011-11-18,16.673,16.731,16.41,16.544,1265457,0
2011-11-21,16.232,16.307,15.866,16.25,2857374,0
2011-11-22,16.336,16.429,16.116,16.314,2220650,0
2011-11-23,16.142,16.142,15.782,15.789,1835405,0
2011-11-25,15.604,16.033,15.526,15.86,1118671,0
2011-11-28,16.403,16.544,16.007,16.074,3143264,0
2011-11-29,16.105,16.245,15.879,16.014,2406718,0
2011-11-30,16.52,16.937,16.429,16.924,2077955,0
2011-12-01,17.001,17.064,16.763,16.795,1712279,0
2011-12-02,16.94,17.093,16.685,16.731,1485211,0
2011-12-05,16.926,17.325,16.905,17.039,1724444,0
2011-12-06,17.083,17.234,16.713,16.903,1695108,0
2011-12-07,16.868,17.281,16.678,17.178,1368770,0
2011-12-08,17.106,17.154,16.685,16.757,1333765,0
2011-12-09,16.757,16.995,16.757,16.92,1034648,0
2011-12-12,16.648,16.737,16.239,16.507,1385710,0
2011-12-13,16.587,16.678,16.014,16.153,1488878,0
2011-12-14,16.11,16.147,15.879,15.969,1754459,0
2011-12-15,16.191,16.288,15.934,16.092,1404889,0
2011-12-16,16.159,16.349,15.896,16.099,1225316,0
2011-12-19,16.079,16.099,15.946,16.045,1911846,0
2011-12-20,16.33,16.519,16.294,16.33,1630688,0
2011-12-21,16.398,16.447,16.191,16.349,1815734,0
2011-12-22,16.385,16.801,16.336,16.69,2261601,0
2011-12-23,16.769,16.958,16.678,16.726,916422,0
2011-12-27,16.75,16.857,16.653,16.696,898721,0
2011-12-28,16.743,16.808,16.38,16.459,1356989,0
2011-12-29,16.557,16.826,16.513,16.737,1341122,0
2011-12-30,16.743,16.909,16.642,16.769,1103086,0
2012-01-03,17.039,17.35,16.94,17.026,2804757,0
2012-01-04,16.958,17.178,16.898,16.977,1289502,0
2012-01-05,16.875,17.216,16.685,17.124,1355943,0
2012-01-06,17.148,17.16,16.824,16.874,836091,0
2012-01-09,17.033,17.033,16.696,16.92,1068696,0
2012-01-10,17.071,17.325,17.058,17.264,1223617,0
2012-01-11,17.313,17.484,17.222,17.364,1532175,0
2012-01-12,17.394,17.552,17.301,17.534,1482102,0
2012-01-13,17.417,17.467,17.21,17.448,1007064,0
2012-01-17,17.884,18.006,17.546,17.916,2163744,0
2012-01-18,17.916,18.558,17.916,18.504,2175987,0
2012-01-19,18.624,18.718,18.551,18.699,1295305,0
2012-01-20,18.602,18.864,18.577,18.649,866707,0
2012-01-23,18.649,18.888,18.589,18.816,1561713,0
2012-01-24,18.668,18.876,18.596,18.765,855151,0
2012-01-25,18.748,18.853,18.551,18.759,1000532,0
2012-01-26,18.839,18.939,18.618,18.661,1081976,0
2012-01-27,18.54,18.724,18.442,18.551,1029224,0
2012-01-30,18.386,18.624,18.246,18.509,887254,0
2012-01-31,18.681,18.73,18.372,18.674,1185184,0
2012-02-01,18.759,19.073,18.674,19.028,1457854,0
2012-02-02,19.172,19.286,19.004,19.178,1427689,0
2012-02-03,19.344,19.464,19.255,19.393,943715,0
2012-02-06,19.255,19.525,19.225,19.364,926072,0
2012-02-07,19.357,19.556,19.165,19.47,857790,0
2012-02-08,19.519,19.556,19.141,19.331,967547,0
2012-02-09,19.331,19.428,19.237,19.28,794233,0
2012-02-10,19.054,19.146,18.822,18.986,956287,0
2012-02-13,19.099,19.318,19.06,19.172,824243,0
2012-02-14,19.066,19.129,18.939,19.08,720136,0
2012-02-15,19.225,19.292,18.998,19.047,671387,0
2012-02-16,19.066,19.386,18.998,19.318,1008628,0
2012-02-17,19.458,19.544,19.338,19.452,1422226,0
2012-02-21,19.434,19.675,19.305,19.519,1346971,0
2012-02-22,19.458,19.458,18.956,19.141,1426803,0
2012-02-23,19.086,19.153,18.963,19.073,1232552,0
2012-02-24,19.004,19.35,19.004,19.312,1360663,0
2012-02-27,19.184,19.409,18.888,19.399,1697669,0
2012-02-28,19.373,19.373,19.015,19.28,1179385,0
2012-02-29,19.408,19.541,19.161,19.161,1450674,0
2012-03-01,19.273,19.458,19.178,19.393,1597641,0
2012-03-02,19.434,19.483,19.172,19.244,996568,0
2012-03-05,19.153,19.531,19.117,19.47,1331679,0
2012-03-06,19.19,19.28,18.822,18.895,1447007,0
2012-03-07,18.839,19.028,18.692,18.956,1220079,0
2012-03-08,19.08,19.206,19.009,19.073,847381,0
2012-03-09,19.19,19.2,19.073,19.165,1127536,0
2012-03-12,19.255,19.364,19.172,19.267,878536,0
2012-03-13,19.338,19.806,19.273,19.8,1187132,0
2012-03-14,19.759,19.812,19.483,19.562,1480451,0
2012-03-15,19.556,19.741,19.428,19.681,1503482,0
2012-03-16,19.747,19.92,19.669,19.734,1069962,0
2012-03-19,19.663,19.845,19.587,19.687,909919,0
2012-03-20,19.556,19.574,19.273,19.495,1101721,0
2012-03-21,19.502,19.65,19.393,19.544,1228461,0
2012-03-22,19.393,19.495,19.244,19.273,1337275,0
2012-03-23,19.244,19.386,19.153,19.331,966117,0
2012-03-26,19.47,19.637,19.393,19.606,1330157,0
2012-03-27,19.619,19.699,19.509,19.55,1439642,0
2012-03-28,19.556,19.612,19.305,19.514,891338,0
2012-03-29,19.367,19.44,18.998,19.422,1817962,0
2012-03-30,19.462,19.523,19.269,19.353,1089162,0
2012-04-02,19.386,19.87,19.267,19.752,1711317,0
2012-04-03,19.751,19.83,19.529,19.597,2441514,0
2012-04-04,19.396,19.578,19.289,19.321,1521820,0
2012-04-05,19.328,19.328,19.068,19.161,710690,0
2012-04-09,19.099,19.105,18.859,18.901,1053332,0
2012-04-10,18.809,18.859,18.367,18.472,1725269,0
2012-04-11,18.637,18.718,18.534,18.692,854399,0
2012-04-12,18.748,19.015,18.668,19.004,1342640,0
2012-04-13,18.999,19.03,18.81,18.933,1514341,0
2012-04-16,19.028,19.099,18.939,19.054,1960475,0
2012-04-17,19.247,19.296,19.131,19.247,1735887,0
2012-04-18,19.184,19.594,19.172,19.594,2277096,0
2012-04-19,19.592,20.219,19.566,19.78,3066161,0
2012-04-20,19.83,19.981,19.77,19.918,1195876,0
2012-04-23,19.629,19.691,19.383,19.572,1450391,0
2012-04-24,19.597,19.932,19.572,19.792,1329370,0
2012-04-25,19.99,20.076,19.726,19.776,1593757,0
2012-04-26,19.792,20.138,19.78,20.096,1239231,0
2012-04-27,20.202,20.304,20.09,20.288,1548161,0
2012-04-30,20.223,20.308,20.112,20.296,870066,0
2012-05-01,20.238,20.694,20.19,20.564,1637462,0
2012-05-02,20.368,20.448,20.096,20.403,1824763,0
2012-05-03,20.378,20.498,20.177,20.213,1303088,0
2012-05-04,20.07,20.164,19.844,20.083,1286284,0
2012-05-07,20.028,20.109,19.887,20.102,1597471,0
2012-05-08,19.997,20.102,19.78,19.974,2682098,0
2012-05-09,19.704,20.051,19.691,19.887,1914987,0
2012-05-10,19.87,20.076,19.78,19.907,2358116,0
2012-05-11,20.01,20.138,19.856,20.09,1642816,0
2012-05-14,19.974,19.99,19.714,19.875,1233455,0
2012-05-15,19.798,19.912,19.529,19.554,1422660,0
2012-05-16,19.548,19.85,19.257,19.276,2013143,0
2012-05-17,19.296,19.328,18.785,18.785,1611820,0
2012-05-18,18.876,18.921,18.453,18.515,1693266,0
2012-05-21,18.526,18.946,18.526,18.915,1543505,0
2012-05-22,18.829,19.282,18.829,19.143,2776487,0
2012-05-23,18.946,19.289,18.829,19.282,2832115,0
2012-05-24,19.296,19.449,19.215,19.449,2846205,0
2012-05-25,19.419,19.548,19.257,19.548,2049713,0
2012-05-29,19.704,19.968,19.629,19.943,2031338,0
2012-05-30,19.661,19.811,19.396,19.431,1134346,0
2012-05-31,19.473,19.722,19.288,19.655,1922679,0
2012-06-01,19.419,19.419,18.999,18.999,1810438,0
2012-06-04,19.081,19.094,18.533,18.63,2310684,0
2012-06-05,18.655,18.927,18.63,18.909,2549315,0
2012-06-06,19.056,19.604,18.964,19.597,2526205,0
2012-06-07,19.786,19.932,19.726,19.83,1996354,0
2012-06-08,19.655,19.844,19.585,19.733,1056346,0
2012-06-11,19.949,19.985,19.282,19.302,1150635,0
2012-06-12,19.366,19.61,19.257,19.554,911580,0
2012-06-13,19.389,19.78,19.328,19.56,1279128,0
2012-06-14,19.667,19.726,19.413,19.592,1258489,0
2012-06-15,19.572,19.792,19.523,19.566,1539454,0
2012-06-18,19.408,19.792,19.402,19.733,908334,0
2012-06-19,19.824,20.275,19.824,20.127,1462652,0
2012-06-20,20.288,20.368,20.016,20.232,1392066,0
2012-06-21,20.208,20.348,19.511,19.529,1136759,0
2012-06-22,19.597,19.764,19.413,19.56,1003063,0
2012-06-25,19.396,19.438,19.167,19.308,932285,0
2012-06-26,19.371,19.757,19.233,19.704,1150704,0
2012-06-27,19.757,19.805,19.597,19.697,664294,0
2012-06-28,19.529,19.74,19.251,19.74,1119584,0
2012-06-29,19.894,20.397,19.894,20.373,2646065,0
2012-07-02,20.373,20.581,20.275,20.542,989445,0
2012-07-03,20.575,21.106,20.557,21.07,2012876,0
2012-07-05,20.845,20.883,20.482,20.534,1509551,0
2012-07-06,20.384,20.491,20.264,20.415,1093841,0
2012-07-09,20.354,20.57,20.164,20.516,1331898,0
2012-07-10,20.57,20.75,20.251,20.361,1368521,0
2012-07-11,20.441,20.636,20.328,20.428,1133322,0
2012-07-12,20.354,20.536,20.096,20.467,874386,0
2012-07-13,20.482,20.674,20.471,20.616,661732,0
2012-07-16,20.57,20.655,20.435,20.63,456537,0
2012-07-17,20.667,20.8,20.496,20.667,760349,0
2012-07-18,20.557,20.743,20.557,20.674,1100132,0
2012-07-19,20.7,20.834,20.674,20.812,3045662,0
2012-07-20,20.706,20.774,20.575,20.73,1432780,0
2012-07-23,20.296,20.382,20.18,20.314,2294572,0
2012-07-24,20.352,20.365,19.94,20.047,1204582,0
2012-07-25,20.092,20.211,19.958,20.118,776092,0
2012-07-26,20.458,20.706,20.401,20.477,3366386,0
2012-07-27,20.7,21.064,20.603,20.92,1923116,0
2012-07-30,20.888,21.125,20.863,20.9,1529043,0
2012-07-31,20.965,21.148,20.823,20.894,1162488,0
2012-08-01,21.033,21.141,20.823,21.046,1727350,0
2012-08-02,20.914,20.952,20.654,20.712,2140593,0
2012-08-03,21.014,21.316,20.972,21.064,1842690,0
2012-08-06,21.112,21.243,20.939,20.972,892842,0
2012-08-07,21.199,21.452,21.13,21.367,2000052,0
2012-08-08,21.372,21.754,21.316,21.607,1361678,0
2012-08-09,21.552,21.674,21.323,21.342,1138530,0
2012-08-10,21.173,21.54,21.095,21.495,1356560,0
2012-08-13,21.396,21.576,21.291,21.483,789157,0
2012-08-14,21.515,21.711,21.427,21.576,1164219,0
2012-08-15,21.54,21.656,21.515,21.602,900697,0
2012-08-16,21.656,21.879,21.464,21.806,1039860,0
2012-08-17,21.817,21.854,21.711,21.786,1262644,0
2012-08-20,21.78,21.817,21.614,21.806,616744,0
2012-08-21,21.903,21.948,21.674,21.761,1062388,0
2012-08-22,21.639,21.941,21.639,21.916,3498880,0
2012-08-23,21.885,21.916,21.674,21.767,1213914,0
2012-08-24,21.78,21.972,21.718,21.885,1031168,0
2012-08-27,21.965,21.965,21.661,21.693,778351,0
2012-08-28,21.806,21.892,21.668,21.668,841321,0
2012-08-29,21.633,21.693,21.502,21.552,1209022,0
2012-08-30,21.515,21.596,21.281,21.446,986830,0
2012-08-31,21.589,21.661,21.304,21.342,1205231,0
2012-09-04,21.336,21.367,20.972,21.275,1647890,0
2012-09-05,21.192,21.311,20.686,21.141,846109,0
2012-09-06,21.329,21.656,21.249,21.639,1218698,0
2012-09-07,21.686,21.941,21.607,21.699,1041657,0
2012-09-10,21.767,21.836,21.621,21.639,914775,0
2012-09-11,21.718,21.73,21.483,21.643,1074383,0
2012-09-12,21.78,22.033,21.668,21.948,917292,0
2012-09-13,21.923,22.41,21.817,22.399,1293452,0
2012-09-14,22.547,22.553,22.033,22.121,2194085,0
2012-09-17,22.071,22.095,21.767,21.817,1342774,0
2012-09-18,21.774,22.033,21.699,21.873,1014976,0
2012-09-19,21.854,21.959,21.693,21.711,1161875,0
2012-09-20,21.57,21.761,21.47,21.686,889520,0
2012-09-21,21.754,21.866,21.65,21.668,917835,0
2012-09-24,21.718,21.73,21.489,21.589,849466,0
2012-09-25,21.661,21.73,21.329,21.354,1170921,0
2012-09-26,21.329,21.596,21.323,21.415,2619563,0
2012-09-27,21.533,21.718,21.415,21.668,1499439,0
2012-09-28,21.495,21.589,21.205,21.329,1463997,0
2012-10-01,21.402,21.643,21.106,21.236,1620697,0
2012-10-02,21.348,21.384,20.914,20.989,1834454,0
2012-10-03,21.014,21.04,20.78,20.823,1472015,0
2012-10-04,20.952,21.167,20.863,20.92,1218245,0
2012-10-05,21.101,21.236,20.834,20.92,1069246,0
2012-10-08,20.85,20.883,20.78,20.823,328039,0
2012-10-09,20.9,20.939,20.706,20.8,1209548,0
2012-10-10,20.774,20.823,20.339,20.471,2482835,0
2012-10-11,20.562,20.883,20.502,20.774,1842922,0
2012-10-12,20.718,20.827,20.629,20.786,1202934,0
2012-10-15,20.7,20.952,20.579,20.946,1628005,0
2012-10-16,20.92,21.39,20.92,21.316,1912446,0
2012-10-17,21.384,21.502,21.323,21.348,1964915,0
2012-10-18,21.316,21.433,21.255,21.427,1864363,0
2012-10-19,21.269,21.433,21.255,21.304,1621479,0
2012-10-22,21.23,21.439,21.148,21.402,1367972,0
2012-10-23,21.179,21.291,20.857,21.167,1421476,0
2012-10-24,21.262,21.323,21.095,21.167,925846,0
2012-10-25,21.379,21.47,21.009,21.064,1075983,0
2012-10-26,21.033,21.106,20.876,21.003,675999,0
2012-10-31,21.529,21.61,21.244,21.374,1242196,0
2012-11-01,21.386,21.913,21.305,21.695,968958,0
2012-11-02,21.889,21.976,21.702,21.77,1013895,0
2012-11-05,21.664,21.81,21.529,21.636,660853,0
2012-11-06,21.739,21.816,21.561,21.636,789669,0
2012-11-07,21.542,21.561,21.299,21.349,1059672,0
2012-11-08,21.324,21.428,21.059,21.059,1003912,0
2012-11-09,20.945,21.174,20.85,20.996,865765,0
2012-11-12,21.064,21.374,20.983,21.206,1182291,0
2012-11-13,21.046,21.18,21.003,21.101,1021026,0
2012-11-14,21.125,21.186,20.544,20.602,1419960,0
2012-11-15,20.627,20.698,20.33,20.399,1210152,0
2012-11-16,20.424,20.475,20.108,20.436,1549132,0
2012-11-19,20.578,20.735,20.5,20.717,1386943,0
2012-11-20,20.761,21.034,20.729,21.009,1070772,0
2012-11-21,21.095,21.276,20.883,21.27,2747182,0
2012-11-23,21.276,21.417,21.257,21.318,547072,0
2012-11-26,21.13,21.324,21.13,21.305,999680,0
2012-11-27,21.312,21.41,21.193,21.213,871975,0
2012-11-28,21.101,21.374,21.021,21.349,1241941,0
2012-11-29,21.428,21.561,21.281,21.392,1565924,0
2012-11-30,21.435,21.695,21.363,21.561,1314229,0
2012-12-03,21.592,21.646,21.491,21.567,806660,0
2012-12-04,21.592,21.61,21.46,21.497,888871,0
2012-12-05,21.491,21.695,21.441,21.677,1208632,0
2012-12-06,21.617,21.821,21.617,21.816,1277129,0
2012-12-07,21.933,22.05,21.84,21.864,1317316,0
2012-12-10,21.902,22.162,21.803,22.162,883628,0
2012-12-11,22.162,22.336,22.069,22.126,862924,0
2012-12-12,22.18,22.273,22.031,22.187,964502,0
2012-12-13,22.235,22.254,21.907,21.963,1553777,0
2012-12-14,21.939,22.2,21.913,22.086,974911,0
2012-12-17,22.15,22.33,22.126,22.33,1013543,0
2012-12-18,22.304,22.59,22.273,22.492,1244043,0
2012-12-19,22.478,22.752,22.453,22.689,1954362,0
2012-12-20,22.664,23.068,22.664,23.05,1220248,0
2012-12-21,22.906,22.962,22.67,22.72,2489994,0
2012-12-24,22.707,22.888,22.67,22.752,1335015,0
2012-12-26,22.714,22.752,22.446,22.514,1153421,0
2012-12-27,22.521,22.621,22.324,22.521,2117942,0
2012-12-28,22.324,22.566,22.292,22.446,1717678,0
2012-12-31,22.435,22.833,22.416,22.746,1211968,0
2013-01-02,23.125,23.197,22.943,23.038,1361431,0
2013-01-03,23.038,23.081,22.883,22.968,1026911,0
2013-01-04,22.994,23.285,22.924,23.273,1338223,0
2013-01-07,23.241,23.341,23.178,23.341,1032674,0
2013-01-08,23.273,23.365,23.185,23.317,1343767,0
2013-01-09,23.365,23.59,23.347,23.484,873754,0
2013-01-10,23.577,23.602,23.409,23.458,1378958,0
2013-01-11,23.484,23.539,23.223,23.285,1194044,0
2013-01-14,23.384,23.438,23.273,23.403,1528840,0
2013-01-15,23.317,23.354,23.068,23.178,1249332,0
2013-01-16,23,23.038,22.7,22.833,3922680,0
2013-01-17,22.917,23.112,22.864,23.031,2943955,0
2013-01-18,23.012,23.087,22.864,22.949,1194103,0
2013-01-22,23.068,23.137,22.876,23.025,1866934,0
2013-01-23,23.068,23.099,22.906,22.962,1203179,0
2013-01-24,22.924,23.075,22.894,23.075,1593745,0
2013-01-25,22.987,23.273,22.937,23.266,1517489,0
2013-01-28,23.248,23.445,23.216,23.397,1729546,0
2013-01-29,23.391,23.559,23.099,23.125,1636241,0
2013-01-30,23.204,23.325,23.061,23.118,1068446,0
2013-01-31,23.161,23.178,22.993,23.006,859122,0
2013-02-01,23.074,23.211,22.949,22.974,1061214,0
2013-02-04,22.893,23.155,22.738,23.143,1326174,0
2013-02-05,23.148,23.485,23.125,23.211,2453609,0
2013-02-06,23.211,23.691,23.173,23.654,2652678,0
2013-02-07,23.616,23.691,23.453,23.634,2096735,0
2013-02-08,23.561,24.121,23.554,24.102,1857846,0
2013-02-11,24.09,24.271,24.039,24.039,1191731,0
2013-02-12,24.064,24.232,24.015,24.064,1307386,0
2013-02-13,24.096,24.226,24.026,24.121,911879,0
2013-02-14,24.109,24.133,23.828,23.927,1429563,0
2013-02-15,23.91,23.963,22.98,23.081,3533744,0
2013-02-19,23.155,23.983,23.137,23.97,2819587,0
2013-02-20,23.854,23.983,23.573,23.854,2275432,0
2013-02-21,23.77,23.815,23.472,23.634,1906822,0
2013-02-22,23.672,23.691,23.446,23.547,3155679,0
2013-02-25,23.66,23.686,22.949,22.949,4429176,0
2013-02-26,23.011,23.254,22.961,23.191,6153678,0
2013-02-27,23.211,23.453,23.112,23.385,3794153,0
2013-02-28,23.349,23.686,23.211,23.547,1946849,0
2013-03-01,23.404,24.021,23.261,23.94,1906213,0
2013-03-04,23.916,24.064,23.789,24.002,1049062,0
2013-03-05,24.077,24.395,24.051,24.109,1103316,0
2013-03-06,24.232,24.245,23.958,24.015,859738,0
2013-03-07,24.051,24.102,23.983,24.058,625003,0
2013-03-08,24.188,24.232,23.809,24.015,1374693,0
2013-03-11,24.002,24.09,23.28,23.453,4664132,0
2013-03-12,23.429,23.541,22.905,22.961,6245319,0
2013-03-13,22.881,23.057,22.775,22.893,2751278,0
2013-03-14,22.955,23.299,22.825,23.248,2215905,0
2013-03-15,23.254,23.492,23.137,23.173,1739885,0
2013-03-18,22.942,23.061,22.588,22.875,2798161,0
2013-03-19,22.923,23.094,22.712,22.869,2357810,0
2013-03-20,22.98,23.118,22.85,22.942,1653931,0
2013-03-21,22.893,22.929,22.245,22.276,3920797,0
2013-03-22,22.245,22.531,22.078,22.115,5443278,0
2013-03-25,22.128,22.238,21.971,22.058,3072076,0
2013-03-26,22.158,22.276,22,22.203,2462244,0
2013-03-27,22.102,22.37,21.928,22.345,2722072,0
2013-03-28,22.357,22.756,22.301,22.732,5335564,0
2013-04-01,22.763,22.911,22.619,22.669,1758825,0
2013-04-02,22.705,22.974,22.705,22.911,1363198,0
2013-04-03,22.936,23.006,22.545,22.656,1225097,0
2013-04-04,22.681,22.955,22.669,22.819,1474875,0
2013-04-05,22.557,22.825,22.345,22.825,1397776,0
2013-04-08,22.887,23.178,22.687,23.178,1489953,0
2013-04-09,23.131,23.286,22.949,23.211,1409083,0
2013-04-10,23.299,23.733,23.254,23.585,1463107,0
2013-04-11,23.554,23.86,23.554,23.796,1515797,0
2013-04-12,23.634,23.789,23.485,23.641,1337180,0
2013-04-15,23.161,23.397,22.414,22.414,2306262,0
2013-04-16,22.563,23.037,22.376,22.999,2087561,0
2013-04-17,22.85,22.85,22.269,22.545,1937003,0
2013-04-18,22.626,22.699,22.45,22.551,1837703,0
2013-04-19,22.619,22.949,22.345,22.942,1263580,0
2013-04-22,22.875,22.955,22.656,22.806,1253253,0
2013-04-23,22.936,23.137,22.756,22.961,1211262,0
2013-04-24,22.929,23.397,22.9,23.366,1475587,0
2013-04-25,23.385,23.591,23.349,23.385,1687183,0
2013-04-26,23.385,23.434,23.006,23.354,1017906,0
2013-04-29,23.459,23.972,23.459,23.899,1504013,0
2013-04-30,23.862,24.198,23.616,24.136,1639766,0
2013-05-01,24.08,24.286,24.005,24.024,1309211,0
2013-05-02,24.067,24.292,23.912,24.142,1691570,0
2013-05-03,24.335,24.399,24.092,24.119,1217936,0
2013-05-06,24.174,24.335,24.174,24.268,2149699,0
2013-05-07,24.329,24.406,24.136,24.242,2631886,0
2013-05-08,24.205,24.474,24.168,24.468,1666316,0
2013-05-09,24.431,24.487,23.797,23.899,1639784,0
2013-05-10,23.823,23.893,23.561,23.856,2029622,0
2013-05-13,23.862,23.905,23.704,23.811,933240,0
2013-05-14,23.772,24.048,23.693,24.005,3670356,0
2013-05-15,23.918,24.074,23.888,23.954,1818229,0
2013-05-16,23.954,24.149,23.823,23.862,973052,0
2013-05-17,23.862,23.905,23.592,23.843,1160954,0
2013-05-20,23.785,23.912,23.674,23.723,691997,0
2013-05-21,23.735,23.954,23.699,23.747,941386,0
2013-05-22,23.785,23.948,23.305,23.379,1032854,0
2013-05-23,23.261,23.293,22.83,22.891,1033081,0
2013-05-24,22.716,22.909,22.604,22.855,985879,0
2013-05-28,23.124,23.21,22.941,22.96,1661574,0
2013-05-29,22.817,22.886,22.466,22.636,1369077,0
2013-05-30,22.597,22.597,22.33,22.391,2035521,0
2013-05-31,22.324,22.424,21.99,21.99,1407004,0
2013-06-03,22.014,22.205,21.966,22.135,1304536,0
2013-06-04,22.104,22.104,21.798,21.848,1125331,0
2013-06-05,21.715,21.828,21.503,21.696,1748215,0
2013-06-06,21.664,22.135,21.541,22.116,1735211,0
2013-06-07,22.222,22.398,22.072,22.271,1042129,0
2013-06-10,22.335,22.379,22.142,22.303,1142428,0
2013-06-11,22.078,22.24,21.853,22.047,1589379,0
2013-06-12,22.084,22.09,21.689,21.759,1621367,0
2013-06-13,21.715,22.297,21.522,22.253,1723527,0
2013-06-14,22.21,22.403,22.06,22.123,913479,0
2013-06-17,22.31,22.742,22.284,22.654,1351737,0
2013-06-18,22.672,22.898,22.572,22.773,1258595,0
2013-06-19,22.748,22.873,22.129,22.259,1376929,0
2013-06-20,21.811,21.903,21.604,21.653,2712538,0
2013-06-21,21.715,21.798,21.367,21.459,2303083,0
2013-06-24,21.164,21.61,21.01,21.478,2259810,0
2013-06-25,21.541,22.008,21.459,21.948,1619453,0
2013-06-26,22.097,22.446,22.097,22.348,1352984,0
2013-06-27,22.453,22.648,22.44,22.472,899651,0
2013-06-28,22.44,22.804,22.265,22.528,1029761,0
2013-07-01,22.597,22.784,22.435,22.509,1159299,0
2013-07-02,22.479,22.817,22.341,22.535,1386330,0
2013-07-03,22.509,22.541,22.191,22.323,382572,0
2013-07-05,22.435,22.446,21.878,22.171,1106161,0
2013-07-08,22.348,22.466,22.246,22.341,892116,0
2013-07-09,22.547,22.855,22.403,22.823,1070098,0
2013-07-10,22.83,22.891,22.586,22.722,783895,0
2013-07-11,23.079,23.331,23.036,23.234,914454,0
2013-07-12,23.266,23.36,22.966,23.086,668620,0
2013-07-15,23.098,23.391,23.073,23.203,750250,0
2013-07-16,23.279,23.354,22.992,23.093,723034,0
2013-07-17,23.172,23.447,23.142,23.305,1328387,0
2013-07-18,23.342,23.605,23.342,23.517,688728,0
2013-07-19,23.505,23.693,23.473,23.649,647690,0
2013-07-22,23.622,23.729,23.479,23.505,1914276,0
2013-07-23,23.573,23.723,23.561,23.655,743709,0
2013-07-24,23.711,23.862,23.573,23.668,1152800,0
2013-07-25,23.687,23.811,23.517,23.622,842697,0
2013-07-26,23.587,23.693,23.498,23.542,552427,0
2013-07-29,23.505,23.849,23.453,23.76,864971,0
2013-07-30,23.881,23.98,23.68,23.711,774533,0
2013-07-31,23.741,23.936,23.194,23.214,1388275,0
2013-08-01,23.579,23.579,23.02,23.077,979345,0
2013-08-02,23.07,23.478,23.052,23.445,834783,0
2013-08-05,23.433,23.522,23.271,23.391,683724,0
2013-08-06,23.416,23.567,23.232,23.396,1051377,0
2013-08-07,23.329,23.329,22.888,23.046,1200417,0
2013-08-08,23.297,23.516,23.033,23.459,892792,0
2013-08-09,23.621,23.661,23.182,23.201,1653333,0
2013-08-12,23.152,23.391,23.083,23.31,1280958,0
2013-08-13,23.297,23.303,22.982,23.052,1055015,0
2013-08-14,23.059,23.403,22.963,23.31,942448,0
2013-08-15,23.063,23.096,22.468,22.555,1531097,0
2013-08-16,22.487,22.587,22.31,22.317,946435,0
2013-08-19,22.205,22.234,21.776,21.84,1445787,0
2013-08-20,21.821,22.166,21.707,22.142,1580799,0
2013-08-21,21.995,22.154,21.833,21.908,1404854,0
2013-08-22,21.858,22.11,21.77,22.066,842215,0
2013-08-23,21.883,22.053,21.821,22.008,1336743,0
2013-08-26,22.053,22.096,21.871,21.928,1374664,0
2013-08-27,21.681,21.809,21.614,21.657,1546002,0
2013-08-28,21.621,21.627,21.14,21.493,1531530,0
2013-08-29,21.436,21.694,21.43,21.634,1145624,0
2013-08-30,21.614,21.965,21.614,21.713,1137166,0
2013-09-03,21.902,21.915,21.569,21.72,1492785,0
2013-09-04,21.726,22.124,21.633,21.858,1085224,0
2013-09-05,21.89,22.229,21.833,22.229,1634099,0
2013-09-06,22.435,22.668,22.066,22.09,1466116,0
2013-09-09,22.123,22.474,22.123,22.342,975874,0
2013-09-10,22.487,22.793,22.43,22.781,858274,0
2013-09-11,22.75,22.839,22.593,22.833,789243,0
2013-09-12,22.674,22.9,22.668,22.793,804984,0
2013-09-13,22.876,22.917,22.65,22.687,574747,0
2013-09-16,22.917,23.201,22.775,23.157,875340,0
2013-09-17,23.232,23.377,23.046,23.317,1137789,0
2013-09-18,23.323,23.823,23.201,23.735,1161272,0
2013-09-19,23.735,23.863,23.673,23.741,1431854,0
2013-09-20,23.754,23.83,23.277,23.391,737382,0
2013-09-23,23.353,23.547,23.353,23.459,865051,0
2013-09-24,23.491,23.592,23.384,23.416,682283,0
2013-09-25,23.317,23.641,23.207,23.284,906914,0
2013-09-26,23.31,23.452,23.14,23.246,1249258,0
2013-09-27,23.2,23.207,22.867,23.082,1267685,0
2013-09-30,22.907,23.836,22.9,23.485,1773977,0
2013-10-01,23.504,23.791,23.465,23.661,1249108,0
2013-10-02,23.547,23.817,23.433,23.811,1288812,0
2013-10-03,23.772,23.772,23.433,23.522,1040952,0
2013-10-04,23.491,23.824,23.403,23.712,602848,0
2013-10-07,23.51,23.881,23.371,23.68,820397,0
2013-10-08,23.635,23.704,23.347,23.416,818222,0
2013-10-09,23.427,23.641,23.396,23.452,1103441,0
2013-10-10,23.686,24.331,23.641,24.18,1282792,0
2013-10-11,24.138,24.445,24.018,24.151,657135,0
2013-10-14,23.966,24.484,23.966,24.445,740189,0
2013-10-15,24.277,24.445,23.955,24.012,1239366,0
2013-10-16,24.088,24.52,24.043,24.52,1052288,0
2013-10-17,24.375,24.955,24.299,24.891,1065318,0
2013-10-18,25.06,25.117,24.885,25.117,885382,0
2013-10-21,25.08,25.117,24.961,25.053,1024763,0
2013-10-22,25.117,25.445,25.092,25.324,2092215,0
2013-10-23,25.244,25.381,25.111,25.298,751465,0
2013-10-24,25.399,25.449,25.13,25.387,818463,0
2013-10-25,25.394,25.632,25.187,25.551,1300007,0
2013-10-28,25.563,25.563,25.123,25.161,807438,0
2013-10-29,25.173,25.275,24.979,25.13,947310,0
2013-10-30,25.117,25.251,24.89,24.985,564558,0
2013-10-31,25.098,25.225,24.948,24.948,1294006,0
2013-11-01,24.794,25.123,24.677,25.034,1104915,0
2013-11-04,25.034,25.251,25.028,25.199,952256,0
2013-11-05,25.105,25.225,25.073,25.155,812191,0
2013-11-06,25.275,25.375,25.098,25.187,824009,0
2013-11-07,25.211,25.237,24.866,24.935,1292934,0
2013-11-08,24.884,24.935,24.555,24.638,1005462,0
2013-11-11,24.619,24.979,24.567,24.826,962430,0
2013-11-12,24.884,25.053,24.71,24.807,981677,0
2013-11-13,24.807,24.82,24.631,24.775,846444,0
2013-11-14,24.75,25.211,24.677,25.192,828085,0
2013-11-15,25.161,25.445,25.111,25.427,2349850,0
2013-11-18,25.445,25.558,25.111,25.192,953231,0
2013-11-19,25.142,25.205,24.853,25.117,999706,0
2013-11-20,25.117,25.231,24.782,24.941,1233171,0
2013-11-21,24.872,24.985,24.671,24.703,773805,0
2013-11-22,24.677,25.01,24.606,24.89,1354913,0
2013-11-25,24.878,24.89,24.613,24.683,798355,0
2013-11-26,24.671,24.833,24.413,24.493,1419239,0
2013-11-27,24.518,24.6,24.367,24.449,811028,0
2013-11-29,24.567,24.638,24.449,24.482,380170,0
2013-12-02,24.354,24.548,24.274,24.328,845531,0
2013-12-03,24.196,24.241,24.002,24.183,746911,0
2013-12-04,24.051,24.296,23.896,24.153,813446,0
2013-12-05,24.077,24.261,24.07,24.116,1053012,0
2013-12-06,24.141,24.456,24.077,24.367,937660,0
2013-12-09,24.399,24.53,24.292,24.354,1358027,0
2013-12-10,24.292,24.347,24.064,24.134,976694,0
2013-12-11,24.134,24.167,23.699,23.779,1216214,0
2013-12-12,23.635,23.864,23.548,23.592,1257525,0
2013-12-13,23.587,23.736,23.409,23.622,854845,0
2013-12-16,23.706,23.838,23.598,23.669,1224514,0
2013-12-17,23.706,23.723,23.522,23.535,885417,0
2013-12-18,23.497,23.95,23.403,23.89,1594868,0
2013-12-19,23.786,23.921,23.688,23.877,808889,0
2013-12-20,23.95,24.026,23.793,23.831,1551773,0
2013-12-23,23.921,24.16,23.779,23.944,913037,0
2013-12-24,24.039,24.153,23.95,23.995,653208,0
2013-12-26,24.103,24.241,24.096,24.177,477327,0
2013-12-27,24.141,24.261,24.064,24.19,1009572,0
2013-12-30,24.228,24.419,24.19,24.399,947527,0
2013-12-31,24.399,24.581,24.399,24.475,1016843,0
2014-01-02,24.406,24.581,24.19,24.347,1624562,0
2014-01-03,24.34,24.518,24.223,24.438,606716,0
2014-01-06,24.482,24.493,24.216,24.285,892100,0
2014-01-07,24.28,24.347,23.831,23.844,2461532,0
2014-01-08,23.813,23.864,23.403,23.681,1939773,0
2014-01-09,23.674,23.693,23.422,23.478,1332758,0
2014-01-10,23.497,23.662,23.459,23.587,1020156,0
2014-01-13,23.611,23.773,23.51,23.58,994407,0
2014-01-14,23.598,23.706,23.497,23.635,1452424,0
2014-01-15,23.73,23.95,23.642,23.824,1724820,0
2014-01-16,23.858,23.982,23.819,23.858,3067603,0
2014-01-17,23.844,23.968,23.761,23.864,1952018,0
2014-01-21,24.021,24.077,23.723,23.749,832755,0
2014-01-22,23.793,23.926,23.642,23.838,777142,0
2014-01-23,23.674,24.039,23.616,24.026,2106455,0
2014-01-24,23.982,24.116,23.706,23.706,2226532,0
2014-01-27,23.699,23.831,23.303,23.353,1304622,0
2014-01-28,23.353,23.605,23.329,23.529,1070504,0
2014-01-29,23.643,23.643,23.179,23.217,1248502,0
2014-01-30,23.395,23.891,23.352,23.84,1478774,0
2014-01-31,23.541,24.106,23.377,24.048,1780836,0
2014-02-03,24.08,24.207,23.656,23.725,1880044,0
2014-02-04,23.731,23.91,23.485,23.548,1076386,0
2014-02-05,23.445,23.504,23.236,23.289,1758774,0
2014-02-06,23.335,23.719,23.111,23.617,2838983,0
2014-02-07,23.879,23.879,23.51,23.768,1050010,0
2014-02-10,23.743,24.023,23.706,23.998,1488593,0
2014-02-11,24.035,24.404,24.004,24.232,935343,0
2014-02-12,24.332,24.567,24.32,24.567,914633,0
2014-02-13,24.517,24.776,24.345,24.664,1125670,0
2014-02-14,24.821,25.048,24.716,24.962,1008189,0
2014-02-18,25.055,25.379,25.024,25.267,1366261,0
2014-02-19,25.195,25.587,25.163,25.455,1155408,0
2014-02-20,25.455,25.563,25.359,25.437,715879,0
2014-02-21,25.359,25.58,25.347,25.359,817918,0
2014-02-24,25.519,25.866,25.455,25.78,775312,0
2014-02-25,25.787,25.805,25.481,25.487,744566,0
2014-02-26,25.6,25.708,25.372,25.398,811980,0
2014-02-27,25.461,25.639,25.347,25.526,780779,0
2014-02-28,25.594,26.063,25.468,25.695,1230168,0
2014-03-03,25.455,25.793,25.418,25.767,904570,0
2014-03-04,25.916,25.962,25.728,25.78,770575,0
2014-03-05,25.78,26.021,25.652,25.962,751521,0
2014-03-06,26.046,26.077,25.639,25.74,1012411,0
2014-03-07,25.701,25.734,25.5,25.594,810509,0
2014-03-10,25.556,25.626,25.379,25.448,1703942,0
2014-03-11,25.366,25.494,25.221,25.442,832973,0
2014-03-12,25.32,25.563,25.139,25.526,877026,0
2014-03-13,25.569,25.569,25.075,25.151,1227186,0
2014-03-14,25.017,25.169,24.93,25.048,2363387,0
2014-03-17,25.163,25.163,24.93,25.1,1967720,0
2014-03-18,25.082,25.314,25.048,25.227,1860220,0
2014-03-19,25.169,25.183,24.745,24.905,906685,0
2014-03-20,24.763,24.973,24.535,24.84,1827700,0
2014-03-21,24.872,25.188,24.86,24.936,1185803,0
2014-03-24,25.006,25.107,24.683,24.973,635852,0
2014-03-25,25.042,25.188,24.956,25.048,543522,0
2014-03-26,25.036,25.296,24.98,25.261,907388,0
2014-03-27,25.279,25.359,25.169,25.254,757601,0
2014-03-28,25.334,25.728,25.308,25.652,775501,0
2014-03-31,25.824,25.975,25.767,25.886,877339,0
2014-04-01,25.916,26.039,25.817,26.008,651375,0
2014-04-02,26.046,26.234,25.955,26.133,621671,0
2014-04-03,26.208,26.214,25.848,26.008,689646,0
2014-04-04,26.139,26.151,25.848,26.001,607140,0
2014-04-07,25.891,26.158,25.83,25.88,548065,0
2014-04-08,25.873,26.356,25.753,26.312,644302,0
2014-04-09,26.306,26.435,26.114,26.293,505626,0
2014-04-10,26.139,26.254,25.955,25.994,765098,0
2014-04-11,25.909,26.293,25.805,26.26,1260735,0
2014-04-14,26.33,26.634,26.107,26.514,1360622,0
2014-04-15,26.527,26.714,26.4,26.56,1222581,0
2014-04-16,26.659,26.787,26.534,26.754,589866,0
2014-04-17,26.747,26.843,26.59,26.666,483942,0
2014-04-21,26.666,26.969,26.5,26.634,855033,0
2014-04-22,26.74,26.774,26.474,26.5,834487,0
2014-04-23,26.5,26.546,26.139,26.196,710320,0
2014-04-24,26.312,26.454,26.208,26.362,755692,0
2014-04-25,26.337,26.368,25.873,25.968,838129,0
2014-04-28,26.058,26.267,26.033,26.19,568858,0
2014-04-29,26.386,26.609,26.3,26.454,792597,0
2014-04-30,26.4,26.678,26.3,26.652,690126,0
2014-05-01,26.622,26.727,26.442,26.695,489016,0
2014-05-02,26.672,26.906,26.615,26.74,704050,0
2014-05-05,26.647,26.684,26.416,26.566,422287,0
2014-05-06,26.59,26.615,26.312,26.534,771322,0
2014-05-07,26.876,26.969,26.647,26.774,782658,0
2014-05-08,26.906,27.247,26.876,27.215,856531,0
2014-05-09,27.103,27.272,26.974,27.215,879898,0
2014-05-12,27.266,27.285,27.02,27.204,901015,0
2014-05-13,27.215,27.435,27.129,27.376,1020924,0
2014-05-14,27.452,27.649,27.291,27.649,2705811,0
2014-05-15,27.616,27.983,27.487,27.908,2281492,0
2014-05-16,27.901,28.06,27.806,28.028,2669820,0
2014-05-19,28.04,28.263,27.948,28.205,876488,0
2014-05-20,28.2,28.2,27.811,27.953,1887195,0
2014-05-21,27.976,28.2,27.908,28.136,1401836,0
2014-05-22,28.103,28.325,28.003,28.028,2295038,0
2014-05-23,28.103,28.205,27.915,28.205,892753,0
2014-05-27,28.205,28.325,27.889,28.033,2625182,0
2014-05-28,28.06,28.06,27.595,27.831,1283630,0
2014-05-29,27.824,28.015,27.406,27.615,1478607,0
2014-05-30,27.608,27.615,27.289,27.373,1026180,0
2014-06-02,27.219,27.557,27.219,27.531,771413,0
2014-06-03,27.499,27.817,27.315,27.772,840757,0
2014-06-04,27.735,27.772,27.361,27.73,742425,0
2014-06-05,27.772,27.817,27.518,27.576,974964,0
2014-06-06,27.462,27.717,27.462,27.693,725177,0
2014-06-09,27.73,27.947,27.73,27.868,693629,0
2014-06-10,27.831,27.914,27.73,27.817,826121,0
2014-06-11,27.792,27.837,27.373,27.45,642641,0
2014-06-12,27.485,27.511,27.202,27.309,584382,0
2014-06-13,27.348,27.499,27.189,27.406,424496,0
2014-06-16,27.289,27.399,27.132,27.289,483602,0
2014-06-17,27.232,27.485,27.152,27.367,576579,0
2014-06-18,27.361,27.57,27.275,27.474,846179,0
2014-06-19,27.474,27.57,27.068,27.282,1180939,0
2014-06-20,27.426,27.474,27.264,27.457,925550,0
2014-06-23,27.386,27.499,27.207,27.457,768664,0
2014-06-24,27.462,27.543,27.322,27.329,676757,0
2014-06-25,27.399,27.57,27.195,27.361,776500,0
2014-06-26,27.393,27.543,27.275,27.511,597705,0
2014-06-27,27.511,27.965,27.462,27.953,1168044,0
2014-06-30,27.868,28.022,27.837,27.996,1099618,0
2014-07-01,28.009,28.149,27.989,28.149,780393,0
2014-07-02,28.136,28.232,28.065,28.096,578788,0
2014-07-03,28.188,28.206,27.805,27.914,530696,0
2014-07-07,27.947,28.028,27.759,27.965,602843,0
2014-07-08,27.927,27.941,27.73,27.907,908359,0
2014-07-09,28.009,28.053,27.856,27.934,623215,0
2014-07-10,27.856,28.091,27.785,28.06,651559,0
2014-07-11,28.04,28.072,27.747,27.792,389493,0
2014-07-14,27.894,27.989,27.817,27.947,598696,0
2014-07-15,27.901,28.103,27.792,28.028,448343,0
2014-07-16,28.046,28.569,28.022,28.505,780640,0
2014-07-17,28.485,28.485,28.046,28.175,741058,0
2014-07-18,28.188,28.404,28.136,28.351,395156,0
2014-07-21,28.351,28.351,28.2,28.206,397410,0
2014-07-22,28.225,28.339,28.143,28.302,1043263,0
2014-07-23,28.358,28.404,28.194,28.384,732226,0
2014-07-24,28.442,28.467,28.263,28.333,765401,0
2014-07-25,28.27,28.576,28.2,28.37,736032,0
2014-07-28,28.37,28.455,28.225,28.384,457172,0
2014-07-29,28.39,28.505,28.263,28.263,756999,0
2014-07-30,28.251,28.619,28.251,28.595,855146,0
2014-07-31,28.542,28.595,28.275,28.397,1238400,0
2014-08-01,28.473,28.595,28.136,28.188,948168,0
2014-08-04,28.188,28.435,28.033,28.41,357400,0
2014-08-05,28.213,28.333,27.976,28.04,763641,0
2014-08-06,27.927,28.416,27.837,28.308,571971,0
2014-08-07,28.326,28.511,28.219,28.326,866045,0
2014-08-08,28.442,28.652,28.085,28.576,674669,0
2014-08-11,28.556,29.701,28.505,29.676,1377824,0
2014-08-12,29.682,29.782,29.441,29.676,1148356,0
2014-08-13,29.789,30.114,29.715,30.019,839152,0
2014-08-14,30.158,30.343,29.956,30.088,633720,0
2014-08-15,30.218,30.291,29.93,30.218,838725,0
2014-08-18,30.325,30.579,30.231,30.382,588274,0
2014-08-19,30.426,30.592,30.355,30.458,585222,0
2014-08-20,30.451,30.539,30.211,30.491,392526,0
2014-08-21,30.514,30.629,30.497,30.592,463764,0
2014-08-22,30.641,30.699,30.526,30.599,580600,0
2014-08-25,30.514,30.648,30.412,30.559,413015,0
2014-08-26,30.559,30.781,30.508,30.533,716667,0
2014-08-27,30.618,30.917,30.605,30.891,377746,0
2014-08-28,30.833,30.873,30.297,30.381,749853,0
2014-08-29,30.381,30.519,30.196,30.471,678930,0
2014-09-02,30.451,30.769,30.412,30.519,591093,0
2014-09-03,30.629,30.788,30.478,30.713,492024,0
2014-09-04,30.769,30.782,30.33,30.425,343683,0
2014-09-05,30.497,30.585,30.368,30.546,351244,0
2014-09-08,30.471,30.508,29.954,30.01,794517,0
2014-09-09,29.98,30.271,29.941,30.21,785112,0
2014-09-10,30.196,30.216,29.928,30.093,661078,0
2014-09-11,30.047,30.093,29.819,29.882,538895,0
2014-09-12,29.8,29.967,29.498,29.602,1023257,0
2014-09-15,29.627,29.673,29.512,29.577,638215,0
2014-09-16,29.538,30.1,29.538,29.973,645908,0
2014-09-17,30.136,30.418,29.941,30.183,1133941,0
2014-09-18,30.418,30.666,30.33,30.642,683314,0
2014-09-19,30.757,30.757,30.223,30.23,951652,0
2014-09-22,30.067,30.258,29.941,30.136,398703,0
2014-09-23,30.042,30.203,30.042,30.073,550510,0
2014-09-24,29.915,30.01,29.634,29.78,1389922,0
2014-09-25,29.705,29.705,29.008,29.022,1672977,0
2014-09-26,29.002,29.437,28.995,29.321,727811,0
2014-09-29,29.105,29.162,28.785,28.964,769977,0
2014-09-30,29.06,29.06,28.582,28.688,1104519,0
2014-10-01,28.646,28.824,28.53,28.542,1090984,0
2014-10-02,28.576,28.626,27.931,28.434,972135,0
2014-10-03,28.434,28.779,28.287,28.613,1113087,0
2014-10-06,28.727,28.919,28.702,28.746,669031,0
2014-10-07,28.657,28.657,28.459,28.473,769646,0
2014-10-08,28.41,28.714,28.287,28.663,777675,0
2014-10-09,28.588,28.633,28.121,28.332,1279147,0
2014-10-10,28.287,28.357,27.987,28.051,1286610,0
2014-10-13,28.076,28.319,27.86,27.86,750894,0
2014-10-14,27.769,28.262,27.733,28.001,1181317,0
2014-10-15,27.911,28.064,27.363,27.854,1355649,0
2014-10-16,27.415,28.53,27.184,28.403,1803364,0
2014-10-17,28.652,29.042,28.459,28.957,1263607,0
2014-10-20,28.926,29.25,28.76,29.162,785474,0
2014-10-21,29.207,29.793,29.047,29.712,1448218,0
2014-10-22,29.615,29.646,29.067,29.136,1012834,0
2014-10-23,29.276,29.888,29.27,29.719,711400,0
2014-10-24,29.78,30.17,29.577,29.967,701783,0
2014-10-27,29.832,30.725,29.736,30.693,893968,0
2014-10-28,30.886,30.961,30.686,30.853,433780,0
2014-10-29,30.923,30.954,30.216,30.502,625154,0
2014-10-30,30.451,31.095,30.399,30.788,600782,0
2014-10-31,31.031,31.377,30.88,31.248,856400,0
2014-11-03,31.196,31.593,30.898,31.011,773014,0
2014-11-04,30.91,31.095,30.533,30.693,780051,0
2014-11-05,30.757,31.312,30.757,31.102,900639,0
2014-11-06,31.011,31.089,30.706,30.847,911632,0
2014-11-07,30.853,31.676,30.654,31.645,942998,0
2014-11-10,31.906,32.258,31.893,32.103,1465866,0
2014-11-11,31.985,31.99,31.567,31.638,772755,0
2014-11-12,31.656,31.861,31.471,31.815,1084759,0
2014-11-13,31.931,32.071,31.446,31.676,571438,0
2014-11-14,31.74,31.931,31.625,31.656,474842,0
2014-11-17,31.58,31.978,31.58,31.726,480078,0
2014-11-18,31.726,31.996,31.722,31.828,377644,0
2014-11-19,31.88,31.88,31.548,31.733,633624,0
2014-11-20,31.676,31.733,31.031,31.196,877708,0
2014-11-21,31.567,31.676,31.279,31.586,836119,0
2014-11-24,31.656,31.733,31.293,31.51,541336,0
2014-11-25,31.697,32.131,31.516,31.939,1002539,0
2014-11-26,31.959,32.085,31.876,32.034,483834,0
2014-11-28,31.939,32.144,31.919,32.085,525513,0
2014-12-01,32.248,32.504,31.727,31.881,1321188,0
2014-12-02,31.829,32.195,31.734,32.117,1684428,0
2014-12-03,32.202,32.36,32.04,32.151,671272,0
2014-12-04,32.04,32.092,31.402,31.503,866479,0
2014-12-05,31.357,31.9,31.298,31.862,621384,0
2014-12-08,31.613,31.74,30.851,31.285,796177,0
2014-12-09,31.266,31.56,30.767,31.415,527958,0
2014-12-10,31.266,31.363,30.382,30.779,856265,0
2014-12-11,30.831,31.261,30.621,31.029,595281,0
2014-12-12,30.792,31.189,30.332,30.338,732495,0
2014-12-15,30.421,30.756,30.012,30.562,900929,0
2014-12-16,30.441,31.023,30.408,30.582,1718251,0
2014-12-17,30.621,31.114,30.357,30.959,776421,0
2014-12-18,31.266,31.6,30.704,31.548,840266,0
2014-12-19,31.683,31.727,31.304,31.51,963047,0
2014-12-22,31.49,31.822,31.338,31.56,1233851,0
2014-12-23,31.56,31.953,31.292,31.772,596334,0
2014-12-24,31.966,32.092,31.888,32.047,487471,0
2014-12-26,32.182,32.235,31.913,32.003,266017,0
2014-12-29,31.997,32.241,31.953,32.131,856482,0
2014-12-30,32.124,32.347,32.066,32.273,425847,0
2014-12-31,32.418,32.497,32.054,32.092,797256,0
2015-01-02,32.034,32.248,31.663,32.215,566240,0
2015-01-05,32.028,32.066,31.784,31.888,857847,0
2015-01-06,31.836,31.986,31.478,31.548,911010,0
2015-01-07,31.784,32.248,31.535,32.105,890317,0
2015-01-08,32.367,33.023,32.296,33.004,837559,0
2015-01-09,32.906,32.95,32.733,32.815,699575,0
2015-01-12,32.74,32.841,32.195,32.802,787994,0
2015-01-13,33.077,33.809,33.058,33.534,1011419,0
2015-01-14,33.353,33.864,33.023,33.258,924875,0
2015-01-15,33.521,33.642,32.924,32.984,1028649,0
2015-01-16,32.753,33.058,32.541,33.035,818210,0
2015-01-20,32.721,32.964,32.054,32.182,1070196,0
2015-01-21,32.137,32.623,32.059,32.425,598413,0
2015-01-22,32.484,33.718,32.407,33.296,845879,0
2015-01-23,33.437,33.68,33.207,33.333,572380,0
2015-01-26,33.284,33.546,33.246,33.34,586970,0
2015-01-27,33.296,33.514,33.187,33.333,507316,0
2015-01-28,33.469,33.469,32.847,32.853,584643,0
2015-01-29,32.773,33.155,32.413,33.064,662748,0
2015-01-30,32.78,33.009,32.529,32.635,791871,0
2015-02-02,32.984,33.424,32.733,33.327,820920,0
2015-02-03,33.443,33.559,33.035,33.346,945068,0
2015-02-04,33.117,33.233,32.669,33.064,996127,0
2015-02-05,33.278,34.073,33.226,33.84,641245,0
2015-02-06,33.93,33.994,33.289,33.463,688411,0
2015-02-09,33.507,33.864,33.207,33.265,674853,0
2015-02-10,33.38,33.802,33.333,33.629,1042812,0
2015-02-11,33.411,33.898,33.284,33.816,657068,0
2015-02-12,34.154,34.422,33.948,34.231,800975,0
2015-02-13,34.391,34.911,34.308,34.827,728247,0
2015-02-17,35.045,35.423,34.94,35.16,1212044,0
2015-02-18,34.923,34.985,34.571,34.827,1110219,0
2015-02-19,34.61,34.839,34.435,34.525,805797,0
2015-02-20,34.577,34.885,34.328,34.762,1037184,0
2015-02-23,34.789,35.314,34.685,35.307,980795,0
2015-02-24,35.261,35.331,34.795,35.211,917237,0
2015-02-25,35.339,35.569,35.094,35.449,880117,0
2015-02-26,35.339,35.524,34.977,35.173,585243,0
2015-02-27,35.199,35.517,34.794,34.858,1017361,0
2015-03-02,34.832,35.492,34.767,35.43,1061398,0
2015-03-03,35.486,35.486,34.555,34.794,980112,0
2015-03-04,34.628,35.247,34.601,35.234,1194542,0
2015-03-05,35.287,35.749,35.216,35.261,702149,0
2015-03-06,34.946,34.977,34.395,34.935,2073901,0
2015-03-09,34.883,34.883,34.395,34.569,881851,0
2015-03-10,34.195,34.377,33.913,34.093,1007830,0
2015-03-11,34.016,34.344,33.804,34.049,633942,0
2015-03-12,34.087,34.767,34.055,34.761,1086470,0
2015-03-13,34.594,34.621,33.963,34.201,676299,0
2015-03-16,34.227,34.658,34.15,34.319,761168,0
2015-03-17,34.107,34.621,33.894,34.477,785304,0
2015-03-18,34.293,35.017,33.963,34.877,984783,0
2015-03-19,34.555,34.702,34.3,34.312,940247,0
2015-03-20,34.651,35.486,34.569,35.1,1278474,0
2015-03-23,35.167,35.254,34.761,34.825,1088961,0
2015-03-24,34.864,35.339,34.683,35.261,1152962,0
2015-03-25,35.345,35.551,34.445,34.588,1153274,0
2015-03-26,34.37,34.594,33.9,34.273,1546005,0
2015-03-27,34.246,34.55,33.786,34.4,1017954,0
2015-03-30,34.358,34.964,34.26,34.676,963138,0
2015-03-31,34.426,34.669,34.207,34.426,1112361,0
2015-04-01,34.413,34.433,33.945,34.3,789353,0
2015-04-02,34.517,35.221,34.504,35.167,983225,0
2015-04-06,35.221,36.038,35.107,35.498,868149,0
2015-04-07,35.474,36.076,35.443,35.608,786392,0
2015-04-08,35.825,36.545,35.787,36.315,1092699,0
2015-04-09,36.629,36.977,36.623,36.939,1009646,0
2015-04-10,37.035,37.228,36.861,36.912,535527,0
2015-04-13,36.885,37.04,36.661,36.822,725195,0
2015-04-14,36.925,37.279,36.88,37.117,756029,0
2015-04-15,37.022,37.569,36.996,37.24,613446,0
2015-04-16,37.336,37.464,36.822,37.117,696304,0
2015-04-17,37.188,37.201,36.649,36.841,774558,0
2015-04-20,37.066,37.342,36.919,37.143,511209,0
2015-04-21,35.595,35.763,35.397,35.608,13221636,0
2015-04-22,35.712,35.794,35.537,35.667,3627860,0
2015-04-23,35.64,35.756,35.595,35.673,2457442,0
2015-04-24,35.731,35.782,35.595,35.693,1687924,0
2015-04-27,35.775,35.825,35.456,35.544,2067516,0
2015-04-28,35.557,35.731,35.437,35.7,2767017,0
2015-04-29,35.595,35.653,35.326,35.377,1162773,0
2015-04-30,35.241,35.314,34.4,34.582,1747663,0
2015-05-01,34.614,34.825,34.484,34.781,1187067,0
2015-05-04,34.903,35.16,34.87,34.946,1252469,0
2015-05-05,34.922,34.929,34.093,34.214,1082578,0
2015-05-06,34.445,34.445,33.399,33.919,3678257,0
2015-05-07,33.811,34.426,33.792,34.351,2768801,0
2015-05-08,34.702,35.186,34.676,35.076,1913974,0
2015-05-11,35.07,35.403,35.044,35.082,1134120,0
2015-05-12,35.227,35.227,34.8,34.964,976410,0
2015-05-13,35.054,35.42,34.764,34.851,1018524,0
2015-05-14,35.004,35.13,34.764,35.073,1015824,0
2015-05-15,35.11,35.234,34.89,35.199,1201967,0
2015-05-18,35.208,35.351,34.919,34.946,441219,0
2015-05-19,34.648,35.274,34.543,35.014,811260,0
2015-05-20,35.073,35.264,34.764,34.803,1007105,0
2015-05-21,34.832,35.1,34.744,35.024,656417,0
2015-05-22,34.87,34.964,34.445,34.591,669395,0
2015-05-26,34.648,34.696,34.293,34.504,945063,0
2015-05-27,34.582,34.687,34.242,34.582,803832,0
2015-05-28,34.436,34.735,34.184,34.697,758509,0
2015-05-29,34.494,35.084,33.865,34.194,1165550,0
2015-06-01,34.194,34.301,33.673,34.194,858937,0
2015-06-02,34.36,34.611,34.194,34.494,726872,0
2015-06-03,34.388,34.474,34.07,34.127,585414,0
2015-06-04,33.943,34.166,33.229,33.489,1156341,0
2015-06-05,33.373,33.421,32.968,33.179,889089,0
2015-06-08,33.199,33.199,32.707,33.054,1155204,0
2015-06-09,33.092,33.981,32.978,33.924,1570283,0
2015-06-10,34.321,34.553,34.136,34.252,1244971,0
2015-06-11,34.407,34.407,34.031,34.166,438396,0
2015-06-12,33.828,33.895,33.373,33.653,970000,0
2015-06-15,33.489,33.943,33.353,33.856,635078,0
2015-06-16,33.828,33.828,33.421,33.539,702435,0
2015-06-17,33.539,33.673,32.988,33.401,1275226,0
2015-06-18,33.75,34.494,33.557,34.454,1324684,0
2015-06-19,34.272,34.631,34.184,34.504,1863228,0
2015-06-22,34.582,34.833,34.523,34.705,2978183,0
2015-06-23,34.795,34.842,34.659,34.823,2911202,0
2015-06-24,34.852,35.267,34.735,35.094,1213561,0
2015-06-25,35.307,35.354,35.132,35.277,1776934,0
2015-06-26,35.172,35.576,35.036,35.508,2742487,0
2015-06-29,35.191,35.191,33.77,33.79,1511336,0
2015-06-30,33.971,34.031,33.576,33.76,1222768,0
2015-07-01,34.05,34.213,33.875,34.06,619454,0
2015-07-02,33.865,34.292,33.76,34.203,967930,0
2015-07-06,33.44,34.611,33.229,34.398,1108539,0
2015-07-07,34.223,34.649,33.885,34.591,785415,0
2015-07-08,34.35,34.464,33.673,33.79,1058050,0
2015-07-09,34.156,34.416,33.15,33.189,1883402,0
2015-07-10,33.48,33.74,33.219,33.653,1191316,0
2015-07-13,33.885,34.05,33.74,33.943,618834,0
2015-07-14,33.865,34.36,33.691,34.252,1189955,0
2015-07-15,34.203,34.407,33.971,34.34,1263142,0
2015-07-16,34.514,34.948,34.34,34.842,887847,0
2015-07-17,34.976,35.036,34.659,34.966,982829,0
2015-07-20,35.084,35.152,34.464,34.474,822145,0
2015-07-21,34.514,34.677,33.971,34.37,847289,0
2015-07-22,34.079,34.464,33.943,34.203,663117,0
2015-07-23,34.127,34.272,33.539,33.691,1043770,0
2015-07-24,33.77,33.905,33.363,33.47,870154,0
2015-07-27,33.431,33.644,33.045,33.209,1139685,0
2015-07-28,33.431,33.595,32.988,33.333,1927168,0
2015-07-29,33.383,34.021,33.249,33.809,2294889,0
2015-07-30,33.75,33.799,33.315,33.509,2465920,0
2015-07-31,33.644,34.184,33.576,33.663,971552,0
2015-08-03,33.644,33.653,33.306,33.566,1034096,0
2015-08-04,33.663,33.981,33.392,33.673,1427736,0
2015-08-05,33.943,34.06,33.691,33.75,1479158,0
2015-08-06,33.75,33.981,33.509,33.604,1269538,0
2015-08-07,33.529,33.529,32.978,33.353,1747033,0
2015-08-10,33.519,33.75,33.363,33.566,2942279,0
2015-08-11,33.209,33.373,32.909,33.102,2015881,0
2015-08-12,33.102,33.333,32.687,33.249,2794943,0
2015-08-13,33.112,33.624,32.776,33.353,1554173,0
2015-08-14,33.373,33.78,33.306,33.363,2420394,0
2015-08-17,33.189,33.509,32.776,33.343,1687439,0
2015-08-18,33.353,33.529,32.928,33.373,2201045,0
2015-08-19,33.343,33.421,32.589,32.909,1850087,0
2015-08-20,32.542,32.608,32.087,32.116,1341444,0
2015-08-21,31.777,31.953,30.851,30.861,2366902,0
2015-08-24,29.159,30.619,28.831,29.672,3664179,0
2015-08-25,30.666,30.725,29.092,29.092,2723034,0
2015-08-26,29.913,30.475,29.265,30.378,2865922,0
2015-08-27,30.765,31.21,30.561,30.988,1694498,0
2015-08-28,30.939,31.095,30.521,31.085,960628,0
2015-08-31,30.978,31.24,30.223,30.512,1742529,0
2015-09-01,29.881,30.056,29.475,29.853,3240879,0
2015-09-02,30.183,30.183,29.475,30.076,3182748,0
2015-09-03,30.243,30.581,30.028,30.495,1681716,0
2015-09-04,30.133,30.153,29.523,29.736,1425891,0
2015-09-08,30.086,30.368,29.961,30.233,1639661,0
2015-09-09,30.581,30.784,29.891,29.951,1152339,0
2015-09-10,29.901,30.279,29.834,29.998,1106024,0
2015-09-11,29.863,30.008,29.659,29.931,1713256,0
2015-09-14,29.98,30.115,29.619,29.659,2143579,0
2015-09-15,29.804,29.97,29.503,29.921,1655329,0
2015-09-16,29.98,30.223,29.97,30.076,1605752,0
2015-09-17,29.998,30.378,29.775,30.008,1633174,0
2015-09-18,29.573,30.193,29.573,29.97,1558957,0
2015-09-21,30.086,30.601,29.911,30.465,1393116,0
2015-09-22,30.076,30.203,29.756,29.998,1591013,0
2015-09-23,30.037,30.26,29.795,29.844,1214211,0
2015-09-24,29.533,29.998,29.446,29.844,1498060,0
2015-09-25,30.106,30.591,29.891,30.378,1234282,0
2015-09-28,30.173,30.193,29.377,29.377,1855192,0
2015-09-29,29.397,29.553,28.979,29.019,1641932,0
2015-09-30,29.563,30.601,29.416,30.503,3107300,0
2015-10-01,30.833,30.883,30.243,30.658,1960319,0
2015-10-02,30.396,31.075,30.26,31.036,1253555,0
2015-10-05,31.387,31.725,31.289,31.62,1241969,0
2015-10-06,31.59,31.687,31.289,31.462,924656,0
2015-10-07,31.725,31.862,31.462,31.764,791899,0
2015-10-08,31.744,32.201,31.629,32.113,934446,0
2015-10-09,32.075,32.607,32.045,32.55,1523501,0
2015-10-12,32.541,32.716,32.307,32.385,432316,0
2015-10-13,32.259,32.513,32.055,32.191,712947,0
2015-10-14,32.231,32.627,32.191,32.375,856629,0
2015-10-15,32.568,32.667,32.269,32.444,828695,0
2015-10-16,32.531,33.259,32.531,33.073,854463,0
2015-10-19,32.968,33.345,32.86,33.161,754041,0
2015-10-20,33.259,33.86,33.21,33.637,849051,0
2015-10-21,33.704,33.763,33.171,33.403,809936,0
2015-10-22,33.597,34.579,33.501,34.094,1098537,0
2015-10-23,34.346,34.385,34.055,34.238,1106164,0
2015-10-26,34.412,34.5,34.189,34.385,843228,0
2015-10-27,34.179,34.638,34.122,34.376,885385,0
2015-10-28,34.539,34.618,33.743,34.218,1284272,0
2015-10-29,34.198,34.569,33.793,34.356,1127191,0
2015-10-30,34.336,34.366,33.889,33.928,1143991,0
2015-11-02,33.889,34.122,33.773,33.879,1280589,0
2015-11-03,33.714,34.104,33.23,34.045,993506,0
2015-11-04,34.094,34.151,33.588,33.704,721515,0
2015-11-05,33.685,33.803,33.317,33.704,869100,0
2015-11-06,34.074,34.074,33.141,33.413,890125,0
2015-11-09,33.308,33.365,31.377,31.61,2097654,0
2015-11-10,31.58,32.523,31.308,32.345,1528757,0
2015-11-11,32.463,32.938,32.355,32.617,975366,0
2015-11-12,32.385,32.647,31.929,32.221,1242731,0
2015-11-13,32.075,32.365,31.862,32.191,1372809,0
2015-11-16,32.201,32.473,31.949,32.317,1069676,0
2015-11-17,32.365,32.889,32.251,32.405,1209545,0
2015-11-18,32.706,33.113,32.385,32.998,1173367,0
2015-11-19,32.909,33.288,32.909,33.24,672337,0
2015-11-20,33.345,33.813,33.259,33.317,756338,0
2015-11-23,33.298,33.462,33.017,33.063,775097,0
2015-11-24,32.958,33.462,32.785,33.141,914450,0
2015-11-25,33.2,33.552,33.036,33.113,464759,0
2015-11-27,33.103,33.309,32.997,33.24,246811,0
2015-11-30,33.25,33.629,33.046,33.433,896243,0
2015-12-01,33.483,33.912,33.433,33.815,768312,0
2015-12-02,33.745,33.968,33.063,33.25,1043139,0
2015-12-03,33.289,33.443,32.918,33.103,780438,0
2015-12-04,33.093,33.512,32.987,33.443,849408,0
2015-12-07,33.18,33.279,32.491,32.586,1223990,0
2015-12-08,32.362,32.362,31.702,31.739,1482462,0
2015-12-09,31.759,32.09,31.321,31.594,1020214,0
2015-12-10,31.555,31.915,31.466,31.584,890595,0
2015-12-11,31.147,31.311,30.64,30.756,815411,0
2015-12-14,30.795,31.068,30.124,30.522,1221934,0
2015-12-15,30.698,30.96,30.495,30.747,1467821,0
2015-12-16,31.038,31.535,30.865,31.476,1034387,0
2015-12-17,31.457,31.644,30.97,31.118,841807,0
2015-12-18,30.855,31.147,30.572,30.602,1282431,0
2015-12-21,30.815,31.078,30.124,30.425,1205397,0
2015-12-22,30.572,30.756,30.242,30.668,826983,0
2015-12-23,30.845,31.351,30.562,31.048,1111523,0
2015-12-24,31.048,31.496,31.018,31.301,420455,0
2015-12-28,31.233,31.439,30.941,31.118,493512,0
2015-12-29,31.253,31.486,31.019,31.272,683233,0
2015-12-30,31.157,31.4,31.019,31.078,595558,0
2015-12-31,30.875,30.99,30.53,30.698,886237,0
2016-01-04,30.222,30.222,29.18,29.55,1823561,0
2016-01-05,29.656,29.803,29.316,29.56,1792378,0
2016-01-06,29.063,29.19,28.508,28.761,2750940,0
2016-01-07,28.148,28.371,27.885,27.972,2662903,0
2016-01-08,28.187,28.187,27.592,27.661,2252675,0
2016-01-11,27.875,28.098,27.671,28.05,2007577,0
2016-01-12,28.264,28.546,27.996,28.225,1881805,0
2016-01-13,28.303,28.751,27.661,27.787,2499497,0
2016-01-14,27.855,28.586,27.553,28.343,1563562,0
2016-01-15,27.476,27.612,26.897,27.047,2438235,0
2016-01-19,27.388,27.553,26.805,27.018,1934227,0
2016-01-20,26.589,26.93,25.44,26.677,2442153,0
2016-01-21,26.775,27.563,26.705,27.28,2420196,0
2016-01-22,27.924,28.269,27.738,28.118,2524798,0
2016-01-25,27.963,28.08,27.519,27.612,1917403,0
2016-01-26,27.836,28.303,27.757,28.098,1373941,0
2016-01-27,27.963,28.721,27.875,28.254,1321432,0
2016-01-28,28.449,29.287,28.391,28.878,2382135,0
2016-01-29,29.053,29.423,28.878,29.17,1422494,0
2016-02-01,28.994,29.12,28.472,29.024,824594,0
2016-02-02,28.429,28.615,28.001,28.167,1107408,0
2016-02-03,28.449,28.596,27.826,28.167,1449803,0
2016-02-04,28.215,28.751,28.03,28.721,1448742,0
2016-02-05,28.625,28.809,28.01,28.06,1114528,0
2016-02-08,27.7,27.7,26.609,26.902,1907032,0
2016-02-09,26.589,27.242,26.589,26.833,2841075,0
2016-02-10,27.008,27.388,26.93,27.038,2586903,0
2016-02-11,26.405,26.755,26.259,26.58,3786481,0
2016-02-12,27.174,28.225,26.978,27.934,3116186,0
2016-02-16,28.333,28.887,28.09,28.849,1692407,0
2016-02-17,29.227,30.587,29.19,30.279,2554795,0
2016-02-18,30.319,30.503,29.959,30.124,1668173,0
2016-02-19,29.909,30.007,29.55,29.57,1259172,0
2016-02-22,30.027,30.508,29.919,30.065,1643414,0
2016-02-23,29.87,30.162,29.626,29.656,1897868,0
2016-02-24,29.247,29.939,28.897,29.919,1668718,0
2016-02-25,30.017,30.261,29.743,30.243,1254941,0
2016-02-26,30.417,30.799,30.076,30.301,1128861,0
2016-02-29,30.34,30.515,29.812,29.979,1383729,0
2016-03-01,30.301,31.454,30.271,31.436,2118726,0
2016-03-02,31.297,31.307,30.243,30.565,1881315,0
2016-03-03,30.417,30.701,30.36,30.565,1137286,0
2016-03-04,30.691,31.288,30.525,31.278,1499178,0
2016-03-07,30.935,31.347,30.721,31.103,1214663,0
2016-03-08,30.879,31.152,30.467,31.053,900865,0
2016-03-09,31.268,31.737,31.133,31.503,1136553,0
2016-03-10,31.66,32.011,30.983,31.288,967125,0
2016-03-11,31.737,32.422,31.68,32.314,1062833,0
2016-03-14,32.343,32.432,32.011,32.266,951121,0
2016-03-15,32.05,32.578,32.05,32.472,1358164,0
2016-03-16,32.343,33.336,32.343,33.294,1982848,0
2016-03-17,33.381,34.32,33.244,34.201,2337546,0
2016-03-18,34.27,34.31,33.577,33.595,1990865,0
2016-03-21,33.615,33.831,33.304,33.635,957872,0
2016-03-22,33.244,33.772,32.93,33.692,1299307,0
2016-03-23,33.802,33.831,33.224,33.284,629588,0
2016-03-24,33.087,33.117,32.647,32.94,936470,0
2016-03-28,32.901,33.145,32.901,33,1991945,0
2016-03-29,32.891,33.683,32.736,33.615,1384819,0
2016-03-30,33.879,34.465,33.879,34.133,796527,0
2016-03-31,34.143,34.544,33.889,34.016,809185,0
2016-04-01,33.683,33.879,33.438,33.841,851409,0
2016-04-04,33.548,33.654,32.002,32.07,3086684,0
2016-04-05,31.581,32.109,31.445,32.05,1092093,0
2016-04-06,32.031,32.368,31.997,32.198,969475,0
2016-04-07,31.924,32.075,31.468,32.04,1692803,0
2016-04-08,32.522,32.95,32.314,32.452,824948,0
2016-04-11,32.607,32.842,32.178,32.228,678761,0
2016-04-12,32.218,32.756,32.218,32.617,937804,0
2016-04-13,32.823,33.02,32.393,32.54,756769,0
2016-04-14,32.522,32.637,32.238,32.54,1077128,0
2016-04-15,32.54,32.766,32.462,32.726,605055,0
2016-04-18,32.53,33.165,32.442,33.077,889761,0
2016-04-19,33.341,33.351,32.95,33.294,688451,0
2016-04-20,33.234,33.702,33.234,33.468,651673,0
2016-04-21,33.448,33.488,32.363,32.413,1894121,0
2016-04-22,32.353,33.077,32.188,33,1484981,0
2016-04-25,32.93,33.304,32.746,33.304,1512970,0
2016-04-26,33.313,33.831,33.244,33.351,1212221,0
2016-04-27,33.39,33.683,33.214,33.586,694491,0
2016-04-28,33.448,33.812,33.254,33.381,666569,0
2016-04-29,33.371,33.381,32.935,33.067,551444,0
2016-05-02,33.067,33.371,32.706,33.224,678490,0
2016-05-03,32.921,32.98,32.373,32.637,536738,0
2016-05-04,32.383,33.214,32.343,33.117,908437,0
2016-05-05,33.294,33.381,32.786,33.03,762379,0
2016-05-06,32.823,33.117,32.588,33.058,703530,0
2016-05-09,32.98,33.01,32.598,32.813,599254,0
2016-05-10,32.95,33.563,32.911,33.458,783396,0
2016-05-11,33.468,33.722,33.02,33.135,577981,0
2016-05-12,33.438,33.528,32.617,33.03,915475,0
2016-05-13,32.99,32.99,31.865,32.442,1440386,0
2016-05-16,32.559,33.889,32.512,33.722,1885715,0
2016-05-17,33.458,33.615,32.93,33.304,1519638,0
2016-05-18,33.058,33.548,32.696,33.214,1405692,0
2016-05-19,33.03,33.03,32.178,32.736,1316613,0
2016-05-20,32.776,33.304,32.776,33.135,612393,0
2016-05-23,33.058,33.304,32.891,33.244,385346,0
2016-05-24,33.458,34.5,33.361,34.329,1602561,0
2016-05-25,34.662,34.691,34.173,34.515,850784,0
2016-05-26,34.643,34.839,34.348,34.505,471190,0
2016-05-27,34.22,35.123,34.172,35.055,761464,0
2016-05-31,34.947,35.015,34.324,34.446,863490,0
2016-06-01,34.279,34.633,34.181,34.524,480222,0
2016-06-02,34.299,34.613,34.172,34.613,406548,0
2016-06-03,34.73,34.839,34.22,34.75,855068,0
2016-06-06,34.839,34.893,34.249,34.475,882793,0
2016-06-07,34.643,35.005,34.505,34.937,776847,0
2016-06-08,35.23,35.31,34.544,34.957,813767,0
2016-06-09,34.692,35.33,34.633,35.221,743267,0
2016-06-10,35.035,35.485,34.868,35.075,1498942,0
2016-06-13,34.388,34.663,33.434,33.524,2336994,0
2016-06-14,33.494,33.564,32.66,32.709,2136563,0
2016-06-15,32.789,32.789,32.258,32.286,2587297,0
2016-06-16,31.984,32.484,31.61,32.484,2187672,0
2016-06-17,32.405,33.945,32.405,33.464,3896134,0
2016-06-20,33.494,34.162,33.229,33.239,1491250,0
2016-06-21,33.425,34.019,33.092,33.799,1070746,0
2016-06-22,33.916,34.338,33.647,33.661,941046,0
2016-06-23,34.191,34.309,33.607,33.769,806141,0
2016-06-24,31.855,32.856,31.835,32.385,1387252,0
2016-06-27,31.944,32.179,31.207,31.502,1503355,0
2016-06-28,31.905,32.189,31.56,31.855,1038394,0
2016-06-29,32.209,32.601,32.13,32.474,754526,0
2016-06-30,32.562,32.699,31.924,32.454,1590759,0
2016-07-01,32.454,32.759,32.415,32.66,409813,0
2016-07-05,32.846,33.279,32.749,32.827,1253066,0
2016-07-06,32.709,33.14,32.385,33.121,899157,0
2016-07-07,33.289,33.377,32.444,32.66,553592,0
2016-07-08,33.024,33.474,32.856,33.209,709302,0
2016-07-11,33.337,33.739,33.199,33.494,789588,0
2016-07-12,33.858,34.132,33.544,34.074,758759,0
2016-07-13,34.044,34.534,33.974,34.338,713342,0
2016-07-14,34.74,34.965,34.319,34.829,857807,0
2016-07-15,34.829,34.947,34.623,34.692,448965,0
2016-07-18,34.643,34.71,34.388,34.682,640443,0
2016-07-19,34.495,34.495,34.113,34.378,599301,0
2016-07-20,34.407,34.603,34.299,34.554,425426,0
2016-07-21,34.544,34.574,34.21,34.269,405791,0
2016-07-22,34.329,34.475,34.157,34.455,404115,0
2016-07-25,34.22,34.22,33.964,34.024,564426,0
2016-07-26,34.004,34.152,33.828,33.916,589041,0
2016-07-27,33.936,33.936,33.323,33.642,591389,0
2016-07-28,33.661,33.799,33.484,33.544,498367,0
2016-07-29,33.367,34.029,33.367,33.926,608230,0
2016-08-01,33.907,33.926,33.661,33.779,391875,0
2016-08-02,33.799,33.926,32.994,33.004,918186,0
2016-08-03,33.062,33.544,33.034,33.534,785927,0
2016-08-04,33.544,33.858,33.444,33.819,723372,0
2016-08-05,33.729,34.093,33.504,34.044,588682,0
2016-08-08,34.024,34.269,33.974,34.123,550709,0
2016-08-09,34.21,34.603,34.191,34.584,672669,0
2016-08-10,34.682,34.809,34.475,34.672,475661,0
2016-08-11,34.692,34.858,34.475,34.663,1154978,0
2016-08-12,34.918,34.918,33.799,34.329,1065843,0
2016-08-15,34.495,34.495,34.069,34.172,742250,0
2016-08-16,34.152,34.495,34.024,34.22,664503,0
2016-08-17,34.279,34.329,33.809,34.054,454812,0
2016-08-18,34.152,34.152,33.573,33.848,1146026,0
2016-08-19,33.689,33.799,33.425,33.554,875112,0
2016-08-22,33.377,33.907,33.309,33.828,500787,0
2016-08-23,33.974,34.2,33.916,33.955,628677,0
2016-08-24,33.809,33.955,33.534,33.612,760480,0
2016-08-25,33.583,33.809,33.209,33.229,701845,0
2016-08-26,33.357,33.504,32.994,33.179,803821,0
2016-08-29,33.179,33.644,33.179,33.585,731682,0
2016-08-30,33.644,33.87,33.289,33.397,703679,0
2016-08-31,33.328,33.348,33.013,33.189,949854,0
2016-09-01,33.15,33.445,33.003,33.319,561069,0
2016-09-02,33.565,34.224,33.455,33.821,674482,0
2016-09-06,33.919,34.087,33.595,33.741,507246,0
2016-09-07,33.761,33.9,33.52,33.682,775971,0
2016-09-08,33.575,33.731,33.328,33.388,800649,0
2016-09-09,33.082,33.17,32.471,32.471,925561,0
2016-09-12,32.175,32.904,32.067,32.777,990999,0
2016-09-13,32.382,32.471,32.047,32.057,1051555,0
2016-09-14,32.136,32.24,31.9,32.077,749630,0
2016-09-15,32.116,32.707,31.969,32.589,794664,0
2016-09-16,32.579,32.579,31.998,32.342,607048,0
2016-09-19,32.481,32.796,32.195,32.589,1019257,0
2016-09-20,32.816,33.102,32.707,32.864,878176,0
2016-09-21,33.053,33.239,32.727,33.219,693807,0
2016-09-22,34.136,35.002,34.097,34.589,2005156,0
2016-09-23,34.48,34.539,34.175,34.412,984823,0
2016-09-26,34.293,34.46,33.987,34.283,839479,0
2016-09-27,34.166,34.688,33.851,34.549,1209137,0
2016-09-28,34.569,35.052,34.309,34.944,1032659,0
2016-09-29,35.161,35.201,34.639,34.776,967526,0
2016-09-30,35.072,35.072,34.629,34.659,1116151,0
2016-10-03,34.649,35.171,34.47,34.895,1278806,0
2016-10-04,34.885,35.21,34.519,34.746,1351963,0
2016-10-05,34.825,35.447,34.766,35.091,1094904,0
2016-10-06,35.062,35.308,34.865,35.201,917727,0
2016-10-07,35.171,35.201,34.668,35.062,646649,0
2016-10-10,35.151,35.447,35.022,35.062,443641,0
2016-10-11,35.062,35.21,34.51,34.766,615131,0
2016-10-12,34.825,35.042,34.649,34.992,724601,0
2016-10-13,34.716,35.514,34.441,35.328,1345222,0
2016-10-14,35.524,35.594,34.885,35.042,903427,0
2016-10-17,35.022,35.081,34.815,35.012,566378,0
2016-10-18,35.258,35.634,35.081,35.467,697575,0
2016-10-19,35.604,35.713,35.219,35.554,643565,0
2016-10-20,35.554,35.554,35.151,35.21,494973,0
2016-10-21,34.895,35.318,34.726,35.238,575059,0
2016-10-24,35.238,35.308,34.865,35.161,558105,0
2016-10-25,35.111,35.298,34.895,34.915,684757,0
2016-10-26,34.688,35.081,34.649,34.855,535267,0
2016-10-27,34.954,34.997,34.383,34.432,1596049,0
2016-10-28,34.422,34.678,34.343,34.422,721303,0
2016-10-31,34.402,34.678,34.343,34.5,653822,0
2016-11-01,34.629,34.776,34.117,34.303,919192,0
2016-11-02,34.263,34.313,33.751,33.801,716496,0
2016-11-03,33.821,34.067,33.781,33.948,746924,0
2016-11-04,33.831,33.997,33.475,33.801,858649,0
2016-11-07,34.343,34.706,34.204,34.639,793877,0
2016-11-08,34.549,34.805,34.422,34.706,843571,0
2016-11-09,33.987,34.677,33.948,34.353,1089280,0
2016-11-10,34.333,34.48,33.328,33.545,1691645,0
2016-11-11,33.977,34.097,32.017,32.195,2427068,0
2016-11-14,32.283,32.421,31.564,32.333,3224990,0
2016-11-15,32.511,32.767,32.175,32.618,2468348,0
2016-11-16,32.481,32.638,32.293,32.579,1270026,0
2016-11-17,32.53,33.033,32.501,33.013,1605037,0
2016-11-18,33.013,33.259,32.884,33.199,1176204,0
2016-11-21,33.416,33.475,32.894,33.053,896828,0
2016-11-22,33.219,33.289,32.924,33.053,914663,0
2016-11-23,32.963,33.013,32.668,32.826,552182,0
2016-11-25,32.973,33.082,32.792,33.053,340964,0
2016-11-28,33.407,33.507,33.23,33.32,825366,0
2016-11-29,33.398,33.517,33.062,33.26,975621,0
2016-11-30,33.31,33.339,32.893,32.933,1112295,0
2016-12-01,33.082,33.102,32.207,32.281,1242173,0
2016-12-02,32.419,32.419,32.053,32.182,1218520,0
2016-12-05,32.439,32.558,32.192,32.242,1156166,0
2016-12-06,32.349,32.636,32.261,32.577,843254,0
2016-12-07,32.616,33.013,32.419,33.003,1097057,0
2016-12-08,32.963,33.095,32.766,32.805,1020515,0
2016-12-09,32.786,33.013,32.746,32.825,1571387,0
2016-12-12,32.903,33.398,32.786,33.28,1775392,0
2016-12-13,33.407,33.922,33.407,33.616,1147909,0
2016-12-14,33.665,33.754,32.746,32.786,1291949,0
2016-12-15,32.696,32.953,32.636,32.844,867216,0
2016-12-16,32.923,33.235,32.825,33.082,1100149,0
2016-12-19,33.13,33.3,32.953,32.983,918722,0
2016-12-20,33.102,33.417,33.033,33.329,988686,0
2016-12-21,33.23,33.25,32.973,32.973,816286,0
2016-12-22,32.893,32.923,32.616,32.676,997670,0
2016-12-23,32.597,32.836,32.548,32.626,467796,0
2016-12-27,32.558,32.636,32.429,32.489,338257,0
2016-12-28,32.469,32.656,32.29,32.469,412360,0
2016-12-29,32.469,32.776,32.469,32.606,916624,0
2016-12-30,32.786,32.815,32.548,32.646,508586,0
2017-01-03,32.736,33.033,32.499,32.844,703989,0
2017-01-04,33.023,33.3,32.913,33.092,1329051,0
2017-01-05,33.033,33.28,32.943,33.112,758726,0
2017-01-06,33.043,33.21,32.893,32.953,1042072,0
2017-01-09,33.043,33.043,32.509,32.577,900493,0
2017-01-10,32.716,32.864,32.656,32.766,810430,0
2017-01-11,32.893,32.933,32.616,32.883,1174932,0
2017-01-12,32.943,33.724,32.883,33.636,1233561,0
2017-01-13,33.596,33.824,33.527,33.764,683547,0
2017-01-17,33.784,33.991,33.665,33.704,915892,0
2017-01-18,33.587,34.001,33.537,33.577,831603,0
2017-01-19,33.804,33.824,33.14,33.19,969103,0
2017-01-20,33.26,34.15,33.2,34.15,1085818,0
2017-01-23,34.13,34.516,33.952,34.398,969822,0
2017-01-24,34.486,34.58,34.031,34.199,1219783,0
2017-01-25,34.427,34.655,34.388,34.545,953718,0
2017-01-26,34.466,34.565,34.209,34.436,1015445,0
2017-01-27,34.427,34.615,34.283,34.476,603956,0
2017-01-30,34.278,34.436,33.784,33.971,1060819,0
2017-01-31,34.051,34.248,33.714,34.199,1184048,0
2017-02-01,34.248,34.368,34.001,34.278,1232328,0
2017-02-02,34.15,34.407,33.824,33.981,1025756,0
2017-02-03,34.071,34.738,33.981,34.615,1147278,0
2017-02-06,34.615,34.897,34.388,34.812,1455782,0
2017-02-07,34.842,35.169,34.733,35.06,845288,0
2017-02-08,34.96,35.252,34.773,35.199,793677,0
2017-02-09,35.109,36.602,34.98,36.315,2215567,0
2017-02-10,36.395,36.819,36.088,36.118,1938793,0
2017-02-13,36.128,36.562,36.128,36.415,870900,0
2017-02-14,36.425,36.494,35.861,36.395,1135544,0
2017-02-15,36.475,36.859,36.275,36.839,1383014,0
2017-02-16,36.859,36.919,36.514,36.732,1889006,0
2017-02-17,36.742,36.999,36.632,36.959,1042109,0
2017-02-21,36.819,37.106,36.712,36.879,1264185,0
2017-02-22,36.742,36.939,36.622,36.771,944120,0
2017-02-23,36.899,37.086,36.562,36.662,2023044,0
2017-02-24,36.602,36.602,35.808,36.086,2017093,0
2017-02-27,36.026,36.434,35.818,36.314,1623418,0
2017-02-28,36.106,36.334,35.729,35.828,1432657,0
2017-03-01,36.036,36.384,35.649,36.066,1513046,0
2017-03-02,35.888,36.126,35.768,35.818,1019659,0
2017-03-03,35.649,35.997,35.54,35.927,740646,0
2017-03-06,35.788,35.788,35.381,35.639,781165,0
2017-03-07,35.669,35.927,35.52,35.818,633050,0
2017-03-08,35.868,36.225,35.659,35.689,622103,0
2017-03-09,35.669,35.888,35.421,35.55,1198767,0
2017-03-10,35.798,35.927,35.6,35.908,953500,0
2017-03-13,36.026,36.374,35.937,36.205,825192,0
2017-03-14,36.076,36.314,35.911,35.957,602156,0
2017-03-15,36.036,36.652,36.026,36.572,774394,0
2017-03-16,36.732,36.82,36.324,36.354,693962,0
2017-03-17,36.384,36.562,36.076,36.096,763077,0
2017-03-20,36.016,36.146,35.778,35.868,761040,0
2017-03-21,36.116,36.274,35.709,35.738,639433,0
2017-03-22,35.689,35.689,35.044,35.421,863237,0
2017-03-23,35.212,35.709,35.074,35.371,794410,0
2017-03-24,35.421,35.898,35.252,35.689,831718,0
2017-03-27,35.371,35.719,35.292,35.679,719404,0
2017-03-28,35.679,36.434,35.679,36.205,1247173,0
2017-03-29,36.166,36.612,35.997,36.582,840278,0
2017-03-30,36.612,36.742,36.344,36.384,734813,0
2017-03-31,36.324,36.454,36.156,36.195,843949,0
2017-04-03,36.156,36.304,35.441,36.086,1029932,0
2017-04-04,35.997,36.444,35.808,36.434,1108748,0
2017-04-05,36.454,36.801,36.424,36.552,894560,0
2017-04-06,36.612,36.742,36.493,36.592,2236247,0
2017-04-07,36.533,36.671,36.344,36.523,1185959,0
2017-04-10,36.572,36.89,36.424,36.732,709132,0
2017-04-11,36.662,36.761,36.176,36.542,1094733,0
2017-04-12,36.582,36.712,36.314,36.542,752963,0
2017-04-13,36.464,36.622,36.026,36.086,714586,0
2017-04-17,36.235,36.791,36.086,36.781,907340,0
2017-04-18,36.692,36.692,36.294,36.513,1175585,0
2017-04-19,36.513,36.771,36.116,36.186,774921,0
2017-04-20,36.186,36.552,36.076,36.434,708343,0
2017-04-21,36.354,36.444,35.808,35.957,930922,0
2017-04-24,36.344,36.682,36.225,36.602,1507677,0
2017-04-25,36.602,36.85,36.434,36.752,783385,0
2017-04-26,36.542,36.771,36.444,36.642,926488,0
2017-04-27,36.652,36.781,36.176,36.582,903525,0
2017-04-28,36.552,36.761,36.274,36.682,760941,0
2017-05-01,36.791,36.89,36.652,36.761,525749,0
2017-05-02,36.761,37.566,36.692,37.496,1182490,0
2017-05-03,37.317,37.595,37.07,37.456,995926,0
2017-05-04,37.476,37.556,36.95,37.069,794962,0
2017-05-05,37.138,37.614,37.049,37.466,666577,0
2017-05-08,37.526,37.714,37.228,37.426,2381904,0
2017-05-09,37.516,37.516,36.96,37.01,2388442,0
2017-05-10,37.158,37.178,36.93,37.069,1403582,0
2017-05-11,37,37.834,36.404,37.824,2014378,0
2017-05-12,37.912,38.37,37.794,38.042,1304948,0
2017-05-15,38.4,38.598,38.25,38.438,1091095,0
2017-05-16,38.488,38.707,38.132,38.132,1062872,0
2017-05-17,37.764,37.794,36.96,37.039,1991984,0
2017-05-18,36.513,36.91,36.056,36.513,1566016,0
2017-05-19,36.652,37.426,36.652,37.228,815337,0
2017-05-22,37.486,37.734,37.401,37.724,548589,0
2017-05-23,37.694,37.992,37.546,37.744,1204028,0
2017-05-24,37.734,37.844,37.356,37.794,558612,0
2017-05-25,37.922,38.052,37.168,37.476,809870,0
2017-05-26,37.605,38.089,37.476,37.904,737030,0
2017-05-30,37.765,38.203,37.735,37.735,476174,0
2017-05-31,37.715,37.85,37.396,37.735,788782,0
2017-06-01,37.665,37.815,37.456,37.715,650269,0
2017-06-02,37.705,37.884,37.665,37.815,926115,0
2017-06-05,37.914,38.183,37.486,38.074,599713,0
2017-06-06,38.034,38.173,37.825,38.114,998334,0
2017-06-07,38.114,38.373,37.675,37.805,649335,0
2017-06-08,37.795,38.094,37.765,38.004,575892,0
2017-06-09,38.034,38.273,37.775,38.024,1035528,0
2017-06-12,38.094,38.273,37.615,37.904,1136776,0
2017-06-13,38.134,38.293,37.705,38.074,870412,0
2017-06-14,38.253,38.283,37.86,38.163,712866,0
2017-06-15,37.835,37.994,37.486,37.894,593404,0
2017-06-16,37.954,38.213,37.615,38.153,723327,0
2017-06-19,38.183,38.831,38.104,38.462,999365,0
2017-06-20,38.223,38.403,37.974,38.014,593772,0
2017-06-21,38.124,38.293,37.894,38.004,795271,0
2017-06-22,38.014,38.447,38.014,38.413,719253,0
2017-06-23,38.183,38.741,38.044,38.602,974829,0
2017-06-26,38.721,39.21,38.721,39,850814,0
2017-06-27,39.03,39.429,38.901,39.329,1527644,0
2017-06-28,39.698,39.947,39.25,39.947,1413052,0
2017-06-29,39.897,39.927,38.941,39.459,1230358,0
2017-06-30,39.578,39.578,38.791,39.07,1198759,0
2017-07-03,39.299,39.389,39.04,39.06,240132,0
2017-07-05,38.961,39.01,38.203,38.881,770904,0
2017-07-06,38.711,38.931,38.552,38.741,679326,0
2017-07-07,38.851,39.289,38.373,38.751,830333,0
2017-07-10,38.761,38.861,38.592,38.741,357034,0
2017-07-11,38.781,38.871,38.413,38.821,658938,0
2017-07-12,39.22,39.459,39.06,39.24,487743,0
2017-07-13,39.23,39.23,38.906,38.961,474661,0
2017-07-14,39.07,39.474,39.04,39.319,550621,0
2017-07-17,39.309,39.309,38.841,38.881,479146,0
2017-07-18,38.911,39.17,38.751,38.981,391420,0
2017-07-19,39.16,39.628,39.11,39.568,470637,0
2017-07-20,39.718,39.808,39.479,39.748,474448,0
2017-07-21,39.718,39.758,39.349,39.529,632528,0
2017-07-24,39.598,39.598,39.23,39.429,423654,0
2017-07-25,39.349,39.668,38.841,38.911,551787,0
2017-07-26,38.951,39.22,38.721,39.07,938711,0
2017-07-27,39.09,39.2,38.094,38.403,780222,0
2017-07-28,38.592,38.692,38.263,38.562,586128,0
2017-07-31,38.682,38.896,38.472,38.751,516859,0
2017-08-01,38.811,39,38.263,38.602,970161,0
2017-08-02,38.632,38.751,38.383,38.592,1186549,0
2017-08-03,38.622,38.741,38.373,38.373,1611170,0
2017-08-04,38.413,38.702,38.363,38.542,637187,0
2017-08-07,38.532,38.692,38.383,38.522,282715,0
2017-08-08,38.413,38.637,38.233,38.582,794857,0
2017-08-09,38.393,38.887,38.363,38.851,1762100,0
2017-08-10,38.781,39.01,38.183,38.263,1044059,0
2017-08-11,37.785,38.268,37.785,38.104,684366,0
2017-08-14,38.283,38.801,38.114,38.702,745641,0
2017-08-15,38.731,38.801,38.562,38.682,547675,0
2017-08-16,38.821,39.115,38.821,38.971,745832,0
2017-08-17,38.881,39.1,38.702,38.702,581307,0
2017-08-18,38.711,39.14,38.472,38.99,767962,0
2017-08-21,38.961,39.04,38.682,38.971,434224,0
2017-08-22,39.09,39.182,38.971,39.09,319216,0
2017-08-23,38.961,39.349,38.801,39.14,399822,0
2017-08-24,39.17,39.449,39.06,39.17,513104,0
2017-08-25,39.299,39.514,39.22,39.379,259676,0
2017-08-28,39.449,39.489,39.03,39.13,369152,0
2017-08-29,38.77,39.405,38.62,39.29,510076,0
2017-08-30,39.21,39.43,39.04,39.22,723546,0
2017-08-31,39.35,39.635,39.14,39.55,859100,0
2017-09-01,39.8,39.85,39.13,39.32,840231,0
2017-09-05,39.27,39.3,38.61,38.66,1022170,0
2017-09-06,38.72,39.23,38.59,38.91,736403,0
2017-09-07,39.13,39.185,38.68,38.82,698883,0
2017-09-08,38.8,39.16,38.8,39.04,666369,0
2017-09-11,39.25,39.77,39.1883,39.61,809417,0
2017-09-12,39.6,39.91,39.47,39.66,928272,0
2017-09-13,39.7,39.86,39.21,39.22,1124917,0
2017-09-14,39.12,39.27,39.04,39.2,491954,0
2017-09-15,39.21,39.65,39.07,39.44,606121,0
2017-09-18,39.53,40.42,39.5,40.12,1638064,0
2017-09-19,40.21,40.41,40.12,40.14,439965,0
2017-09-20,40.21,40.67,40.18,40.64,810589,0
2017-09-21,40.55,40.89,40.55,40.71,707351,0
2017-09-22,40.72,40.93,40.6,40.64,477438,0
2017-09-25,40.58,40.79,40.41,40.45,622249,0
2017-09-26,40.45,40.57,39.96,40.19,588161,0
2017-09-27,40.47,40.78,40.19,40.69,846335,0
2017-09-28,40.8,40.9,40.59,40.71,602071,0
2017-09-29,40.88,41.565,40.68,41.3,938546,0
2017-10-02,41.34,41.72,41.34,41.58,573443,0
2017-10-03,41.6,41.83,41.5,41.79,626469,0
2017-10-04,41.84,42.29,41.74,42.18,679846,0
2017-10-05,42.14,42.42,42.01,42.2,575865,0
2017-10-06,42.15,42.22,41.88,41.99,736055,0
2017-10-09,42,42.1,41.87,42.06,289853,0
2017-10-10,42.22,42.43,42.18,42.28,653174,0
2017-10-11,42.28,42.62,42.28,42.55,634102,0
2017-10-12,42.37,42.53,42.115,42.38,1700508,0
2017-10-13,42.48,42.64,42.306,42.53,1349355,0
2017-10-16,42.54,42.68,42.34,42.63,414728,0
2017-10-17,42.6,42.98,42.58,42.82,438610,0
2017-10-18,42.92,43.15,42.89,42.97,443731,0
2017-10-19,42.83,43.07,42.71,42.88,453442,0
2017-10-20,42.87,42.99,42.695,42.89,535281,0
2017-10-23,42.91,43.015,42.46,42.53,488994,0
2017-10-24,42.535,42.84,42.37,42.43,488902,0
2017-10-25,42.35,42.46,41.31,41.61,923258,0
2017-10-26,41.65,41.93,41.54,41.55,894752,0
2017-10-27,41.55,41.858,41.325,41.81,778710,0
2017-10-30,41.85,42.14,41.75,42.02,878024,0
2017-10-31,42.01,42.22,41.94,41.94,670544,0
2017-11-01,42.03,42.13,41.45,41.53,514686,0
2017-11-02,41.58,41.83,41.53,41.61,602779,0
2017-11-03,41.64,41.91,41.58,41.7,541951,0
2017-11-06,41.54,41.99,41.54,41.95,340332,0
2017-11-07,41.82,41.94,41.6,41.78,657598,0
2017-11-08,41.91,42.345,41.91,42.3,710700,0
2017-11-09,42.2,42.22,41.62,42.04,600737,0
2017-11-10,41.68,42.13,41.64,42.02,603803,0
