Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.247,32.961,32.247,32.961,245596,0
2005-02-28,32.842,33.014,32.463,32.919,611102,0
2005-03-01,33.103,33.283,32.919,32.991,467021,0
2005-03-02,32.842,32.842,32.5,32.656,262914,0
2005-03-03,32.656,32.903,32.56,32.768,445538,0
2005-03-04,32.865,33.698,32.775,33.564,354765,0
2005-03-07,33.735,34.182,33.446,33.93,451446,0
2005-03-08,33.884,33.967,33.572,33.937,525969,0
2005-03-09,33.93,33.93,32.812,32.812,581562,0
2005-03-10,32.805,33.325,32.805,33.319,336236,0
2005-03-11,33.214,33.214,32.706,32.768,287895,0
2005-03-14,32.775,33.475,32.753,33.475,269632,0
2005-03-15,33.512,33.884,33.163,33.325,393436,0
2005-03-16,33.25,33.46,33.063,33.087,235254,0
2005-03-17,33.267,33.512,33.029,33.053,434925,0
2005-03-18,32.903,33.132,32.812,32.857,419754,0
2005-03-21,32.768,32.834,32.5,32.715,246403,0
2005-03-22,32.693,33.021,32.008,32.082,395722,0
2005-03-23,32.082,32.388,31.711,31.895,380010,0
2005-03-24,31.948,32.351,31.948,32.171,405388,0
2005-03-28,32.171,32.209,31.688,31.711,558734,0
2005-03-29,31.704,32.09,31.696,31.854,261442,0
2005-03-30,31.948,31.98,31.575,31.821,622113,0
2005-03-31,31.86,32.186,31.479,31.541,805805,0
2005-04-01,31.518,31.696,30.579,30.945,843808,0
2005-04-04,31.092,31.092,30.532,30.84,901546,0
2005-04-05,30.833,31.225,30.72,30.906,1490625,0
2005-04-06,31.017,31.382,30.965,31.107,602778,0
2005-04-07,31.107,31.658,31.107,31.613,794527,0
2005-04-08,31.762,31.762,31.354,31.428,256337,0
2005-04-11,31.462,31.471,31.322,31.436,251369,0
2005-04-12,31.368,31.948,31.279,31.903,355838,0
2005-04-13,31.91,32.082,31.762,31.917,236465,0
2005-04-14,32.023,32.023,31.575,31.665,327370,0
2005-04-15,31.704,31.798,31.428,31.635,354091,0
2005-04-18,31.725,31.762,31.42,31.651,384040,0
2005-04-19,31.837,31.868,31.658,31.814,439898,0
2005-04-20,31.814,31.83,31.613,31.642,542890,0
2005-04-21,31.725,31.792,31.503,31.747,311928,0
2005-04-22,31.725,31.876,31.635,31.821,278893,0
2005-04-25,31.674,32.351,31.674,32.343,299442,0
2005-04-26,32.284,32.47,32.099,32.154,397330,0
2005-04-27,32.284,32.544,32.03,32.455,288433,0
2005-04-28,32.455,32.521,32.154,32.284,297292,0
2005-04-29,32.313,32.761,32.008,32.761,720136,0
2005-05-02,32.761,32.865,32.299,32.7,264396,0
2005-05-03,32.619,32.879,32.247,32.381,297292,0
2005-05-04,32.388,32.932,32.171,32.879,659176,0
2005-05-05,32.805,32.991,32.611,32.952,362957,0
2005-05-06,33.014,33.014,32.433,32.797,304945,0
2005-05-09,32.656,32.998,32.425,32.998,456953,0
2005-05-10,32.812,32.812,32.09,32.388,786336,0
2005-05-11,32.394,32.584,32.15,32.284,346571,0
2005-05-12,32.32,32.529,31.613,31.932,826217,0
2005-05-13,32.061,32.226,31.725,31.876,583574,0
2005-05-16,31.762,32.186,31.762,32.186,179934,0
2005-05-17,32.134,32.693,31.948,32.544,616879,0
2005-05-18,32.731,33.163,32.731,33.072,607206,0
2005-05-19,33.25,33.325,33.132,33.163,459101,0
2005-05-20,32.975,33.185,32.879,33.139,250835,0
2005-05-23,33.029,33.401,33.021,33.401,313005,0
2005-05-24,33.393,33.401,32.865,33.014,548664,0
2005-05-25,33.014,33.014,32.544,32.685,376919,0
2005-05-26,32.693,32.919,32.357,32.505,273126,0
2005-05-27,32.544,32.678,32.47,32.678,171338,0
2005-05-31,32.768,32.998,32.693,32.834,228540,0
2005-06-01,32.932,33.385,32.886,33.333,342003,0
2005-06-02,33.363,33.705,33.291,33.298,455609,0
2005-06-03,33.363,33.698,33.312,33.377,260100,0
2005-06-06,33.439,33.713,33.348,33.593,220487,0
2005-06-07,33.861,34.213,33.586,33.804,347242,0
2005-06-08,33.884,34.196,33.661,33.661,229887,0
2005-06-09,33.698,33.817,33.519,33.698,221559,0
2005-06-10,33.861,33.861,33.572,33.727,199538,0
2005-06-13,33.661,33.847,33.572,33.79,368323,0
2005-06-14,33.812,34.062,33.698,34.033,246131,0
2005-06-15,34.146,34.228,33.93,34.213,268824,0
2005-06-16,34.182,34.54,34.033,34.425,339592,0
2005-06-17,34.614,34.868,34.425,34.86,402567,0
2005-06-20,34.777,34.995,34.592,34.785,257683,0
2005-06-21,34.815,34.815,34.294,34.489,330193,0
2005-06-22,34.628,34.628,34.316,34.363,248415,0
2005-06-23,34.369,34.583,34.257,34.278,389139,0
2005-06-24,34.333,34.434,34.146,34.228,477899,0
2005-06-27,34.213,34.392,34.129,34.182,156571,0
2005-06-28,34.257,34.333,33.876,33.974,1080942,0
2005-06-29,34.01,34.138,33.899,33.915,358391,0
2005-06-30,34.017,34.062,33.586,33.735,537517,0
2005-07-01,33.179,33.817,33.179,33.593,1446987,0
2005-07-05,33.512,34.242,33.467,33.876,624930,0
2005-07-06,33.847,34.442,33.758,34.191,565983,0
2005-07-07,34.003,34.496,33.945,34.442,346571,0
2005-07-08,34.356,35.099,34.153,34.89,274736,0
2005-07-11,34.927,35.501,34.854,35.35,250025,0
2005-07-12,35.3,35.603,35.129,35.461,382157,0
2005-07-13,35.576,35.576,35.15,35.233,381350,0
2005-07-14,35.055,35.3,33.961,34.033,1063485,0
2005-07-15,35.001,35.001,34.041,34.483,637958,0
2005-07-18,34.333,34.741,34.191,34.6,294470,0
2005-07-19,34.748,35.172,34.674,34.704,400553,0
2005-07-20,34.628,35.322,34.554,35.263,236601,0
2005-07-21,35.255,35.391,34.667,34.848,350601,0
2005-07-22,34.92,35.218,34.8,35.21,155226,0
2005-07-25,35.189,35.469,35.077,35.335,257010,0
2005-07-26,35.447,35.845,35.358,35.65,251506,0
2005-07-27,35.732,35.732,35.413,35.642,334759,0
2005-07-28,35.718,35.932,35.532,35.761,346169,0
2005-07-29,35.71,35.811,35.56,35.678,287626,0
2005-08-01,35.56,35.71,35.3,35.538,256472,0
2005-08-02,35.436,35.761,35.343,35.754,338655,0
2005-08-03,35.694,35.74,35.3,35.702,279973,0
2005-08-04,35.515,35.71,35.164,35.172,572294,0
2005-08-05,35.099,35.099,33.148,34.294,669517,0
2005-08-08,34.182,34.182,33.063,33.228,561148,0
2005-08-09,33.305,33.923,33.228,33.393,417608,0
2005-08-10,33.526,33.961,33.139,33.206,443258,0
2005-08-11,33.118,33.504,32.945,33.267,558465,0
2005-08-12,33.199,33.758,33.046,33.632,212966,0
2005-08-15,33.668,34.033,33.363,33.705,268961,0
2005-08-16,33.676,33.861,33.526,33.581,239551,0
2005-08-17,33.586,33.632,33.063,33.37,397467,0
2005-08-18,33.274,33.333,32.991,33.132,299574,0
2005-08-19,33.094,33.25,32.826,32.932,268422,0
2005-08-22,33.014,33.283,32.975,33.072,285877,0
2005-08-23,33.038,33.305,32.805,33.072,226796,0
2005-08-24,33.094,33.572,33.094,33.156,194301,0
2005-08-25,33.228,33.298,32.998,33.118,161807,0
2005-08-26,33.139,33.163,32.672,32.731,202223,0
2005-08-29,32.619,32.761,32.343,32.455,430769,0
2005-08-30,32.44,32.544,32.254,32.394,446608,0
2005-08-31,32.403,32.812,32.32,32.805,1149961,0
2005-09-01,32.812,33.691,32.731,32.991,509051,0
2005-09-02,32.984,33.267,32.775,32.952,265602,0
2005-09-06,32.926,34.071,32.926,34.017,547053,0
2005-09-07,33.945,33.953,33.512,33.75,284940,0
2005-09-08,33.676,33.766,33.46,33.691,456953,0
2005-09-09,33.766,33.847,33.625,33.782,619429,0
2005-09-12,33.782,33.961,33.586,33.876,410892,0
2005-09-13,33.876,33.876,33.572,33.705,610970,0
2005-09-14,33.735,33.832,33.602,33.602,494280,0
2005-09-15,33.602,33.727,33.393,33.504,336636,0
2005-09-16,33.512,33.654,33.298,33.541,680928,0
2005-09-19,33.49,33.549,33.298,33.46,492400,0
2005-09-20,33.61,33.774,33.298,33.37,348991,0
2005-09-21,33.259,33.267,32.632,32.768,326969,0
2005-09-22,32.693,33.148,32.328,32.926,870394,0
2005-09-23,32.926,33.298,32.656,33.228,376515,0
2005-09-26,33.305,33.341,33.059,33.274,482729,0
2005-09-27,33.424,33.424,32.584,33.094,482329,0
2005-09-28,33.103,33.179,32.351,32.5,540203,0
2005-09-29,32.529,33.118,32.186,33.11,554438,0
2005-09-30,33.11,33.535,33.072,33.467,574981,0
2005-10-03,33.021,33.274,32.521,33.274,832665,0
2005-10-04,33.274,33.274,32.656,32.663,628560,0
2005-10-05,32.584,32.584,31.68,31.784,1391932,0
2005-10-06,31.725,32.008,31.317,31.503,1234562,0
2005-10-07,31.51,31.642,31.017,31.077,603446,0
2005-10-10,31.225,31.249,30.72,30.795,1151036,0
2005-10-11,30.945,31.176,30.564,30.66,376919,0
2005-10-12,30.682,30.682,29.988,30.287,405925,0
2005-10-13,30.16,30.6,29.947,30.475,716916,0
2005-10-14,30.608,30.952,30.532,30.682,1019847,0
2005-10-17,30.682,30.846,30.497,30.622,1006421,0
2005-10-18,30.682,30.89,30.564,30.587,986009,0
2005-10-19,30.532,30.705,30.319,30.66,1260739,0
2005-10-20,30.698,30.858,30.386,30.489,712483,0
2005-10-21,30.564,30.98,30.532,30.808,339053,0
2005-10-24,31.167,31.503,31.047,31.495,552553,0
2005-10-25,31.495,31.68,31.16,31.345,524491,0
2005-10-26,31.233,31.368,30.958,31.07,374371,0
2005-10-27,30.921,31.024,30.72,30.788,224917,0
2005-10-28,30.898,31.642,30.898,31.525,488103,0
2005-10-31,31.525,31.895,31.525,31.762,321869,0
2005-11-01,31.762,31.762,30.66,30.712,879660,0
2005-11-02,30.712,31.085,30.549,30.98,523150,0
2005-11-03,31.063,31.448,30.757,30.89,750081,0
2005-11-04,30.906,31.003,30.421,30.952,582904,0
2005-11-07,31.024,31.121,30.906,30.995,418010,0
2005-11-08,30.906,31.017,30.705,30.858,309381,0
2005-11-09,30.808,31.688,30.808,31.382,484072,0
2005-11-10,31.309,32.023,31.137,31.845,545306,0
2005-11-11,31.821,32.127,31.792,31.955,197254,0
2005-11-14,31.955,32.052,31.665,31.704,203967,0
2005-11-15,31.725,31.98,31.448,31.776,346707,0
2005-11-16,31.948,31.948,31.462,31.541,301725,0
2005-11-17,31.651,31.987,31.389,31.868,212292,0
2005-11-18,31.868,31.994,31.665,31.895,271109,0
2005-11-21,31.821,32.306,31.642,32.254,250430,0
2005-11-22,32.254,32.493,32.023,32.448,279032,0
2005-11-23,32.335,32.723,32.247,32.693,262516,0
2005-11-25,32.731,32.731,32.5,32.731,128908,0
2005-11-28,32.706,32.842,32.513,32.761,462723,0
2005-11-29,32.945,32.984,32.85,32.952,564643,0
2005-11-30,33.029,33.063,32.775,32.895,656084,0
2005-12-01,32.886,33.214,32.775,33.079,550812,0
2005-12-02,32.895,33.087,32.812,33.079,342003,0
2005-12-05,32.919,32.919,32.32,32.783,480315,0
2005-12-06,32.775,32.932,32.575,32.626,390078,0
2005-12-07,33.25,33.25,32.739,32.797,640376,0
2005-12-08,32.945,33.283,32.706,32.932,306020,0
2005-12-09,32.919,33.063,32.783,32.961,154822,0
2005-12-12,33.11,33.11,32.611,32.753,208938,0
2005-12-13,32.649,32.975,32.649,32.961,220082,0
2005-12-14,32.952,33.156,32.805,33.072,237404,0
2005-12-15,33.103,33.363,32.567,32.656,510257,0
2005-12-16,32.706,32.961,32.598,32.611,294743,0
2005-12-19,32.619,32.715,32.226,32.233,312870,0
2005-12-20,32.171,32.632,31.987,32.357,261576,0
2005-12-21,32.374,32.604,32.313,32.493,187723,0
2005-12-22,32.493,32.551,32.015,32.505,301857,0
2005-12-23,32.619,32.834,32.619,32.685,120447,0
2005-12-27,32.768,32.975,32.5,32.521,155631,0
2005-12-28,32.56,32.632,32.463,32.626,219545,0
2005-12-29,32.598,32.706,32.291,32.328,175638,0
2005-12-30,32.328,32.388,32.037,32.171,371011,0
2006-01-03,31.854,32.463,31.534,32.374,484344,0
2006-01-04,32.284,32.32,32.114,32.226,609492,0
2006-01-05,32.247,32.463,32.127,32.343,739607,0
2006-01-06,32.343,32.551,32.186,32.505,958884,0
2006-01-09,32.544,32.834,32.5,32.805,455069,0
2006-01-10,32.805,33.038,32.663,32.91,500863,0
2006-01-11,32.85,33.072,32.678,32.945,353690,0
2006-01-12,32.903,32.926,32.649,32.768,595797,0
2006-01-13,32.775,32.775,32.226,32.47,655952,0
2006-01-17,32.44,32.455,32.15,32.455,279032,0
2006-01-18,32.44,32.619,32.15,32.374,381083,0
2006-01-19,32.365,32.575,32.291,32.505,585588,0
2006-01-20,32.493,32.493,32.154,32.209,661323,0
2006-01-23,32.209,32.632,32.209,32.575,315555,0
2006-01-24,32.649,32.984,32.521,32.584,267883,0
2006-01-25,32.693,32.842,32.328,32.529,197927,0
2006-01-26,32.584,32.79,32.365,32.761,508783,0
2006-01-27,32.91,33.312,32.865,33.185,363355,0
2006-01-30,33.11,33.179,32.886,33.103,544903,0
2006-01-31,33.029,33.549,32.952,33.305,432379,0
2006-02-01,33.25,33.401,33.021,33.132,589081,0
2006-02-02,33.103,33.244,32.984,33.139,383902,0
2006-02-03,33.029,33.038,32.604,32.919,476820,0
2006-02-06,32.857,33.046,32.819,33.046,223975,0
2006-02-07,33.094,33.25,32.865,32.903,381217,0
2006-02-08,33.029,33.029,32.656,32.834,321999,0
2006-02-09,32.91,33.148,32.747,32.998,314348,0
2006-02-10,32.968,33.199,32.761,32.879,391558,0
2006-02-13,32.842,33.014,32.731,32.895,304945,0
2006-02-14,32.961,33.179,32.797,33.124,386722,0
2006-02-15,33.163,33.682,32.975,33.61,540740,0
2006-02-16,33.661,33.797,33.333,33.586,676766,0
2006-02-17,33.713,34.659,33.661,34.561,776534,0
2006-02-21,34.561,34.965,34.442,34.824,406195,0
2006-02-22,34.958,35.427,34.848,35.42,564772,0
2006-02-23,35.374,35.382,34.45,34.569,1035023,0
2006-02-24,33.961,34.294,33.907,34.049,741755,0
2006-02-27,34.049,34.094,33.401,33.804,1750325,0
2006-02-28,33.825,33.967,33.274,33.439,1368166,0
2006-03-01,33.439,33.812,33.348,33.812,417876,0
2006-03-02,33.72,33.727,33.355,33.497,608280,0
2006-03-03,33.363,33.439,33.214,33.377,284940,0
2006-03-06,33.996,34.405,33.923,34.049,756124,0
2006-03-07,33.961,34.017,33.705,33.727,530000,0
2006-03-08,33.632,33.812,33.333,33.812,328176,0
2006-03-09,33.884,34.519,33.705,34.363,417876,0
2006-03-10,34.628,34.965,34.554,34.913,776134,0
2006-03-13,34.995,35.196,34.628,34.883,565983,0
2006-03-14,34.883,35.061,34.704,34.927,625738,0
2006-03-15,34.949,35.469,34.949,35.35,344963,0
2006-03-16,35.35,36.008,35.315,35.538,349524,0
2006-03-17,35.634,35.785,35.343,35.718,594855,0
2006-03-20,35.642,35.665,35.024,35.367,337041,0
2006-03-21,35.292,35.413,34.815,34.896,721612,0
2006-03-22,34.89,35.15,34.755,35.07,410621,0
2006-03-23,34.979,35.091,34.815,34.972,428081,0
2006-03-24,35.032,35.204,34.815,34.927,484748,0
2006-03-27,34.965,35.07,34.704,34.965,377185,0
2006-03-28,34.972,35.569,34.832,35.278,340666,0
2006-03-29,34.622,36.025,34.622,35.897,632186,0
2006-03-30,35.897,35.897,35.398,35.555,668306,0
2006-03-31,35.485,35.889,35.189,35.747,461249,0
2006-04-03,35.21,35.398,34.682,34.755,807957,0
2006-04-04,34.704,34.712,33.953,33.996,699595,0
2006-04-05,34.049,34.146,33.766,33.861,993529,0
2006-04-06,33.861,33.884,33.557,33.61,476150,0
2006-04-07,33.526,33.549,33.063,33.124,395048,0
2006-04-10,33.046,33.053,32.819,32.903,699727,0
2006-04-11,32.991,32.991,32.693,32.693,787682,0
2006-04-12,32.656,32.834,32.611,32.739,520062,0
2006-04-13,32.693,32.7,32.291,32.388,510661,0
2006-04-17,32.394,32.619,32.284,32.284,419887,0
2006-04-18,32.365,33.179,32.306,32.975,714901,0
2006-04-19,32.984,33.549,32.919,33.549,678643,0
2006-04-20,33.602,33.632,33.11,33.61,506498,0
2006-04-21,33.691,33.847,33.557,33.691,410354,0
2006-04-24,33.586,33.618,33.291,33.454,241298,0
2006-04-25,33.454,33.454,33.103,33.274,273126,0
2006-04-26,33.446,33.625,33.139,33.148,336096,0
2006-04-27,32.961,33.682,32.747,33.439,233644,0
2006-04-28,33.363,33.876,33.325,33.676,291788,0
2006-05-01,33.668,33.84,33.006,33.103,316363,0
2006-05-02,32.991,33.103,32.291,33.103,726582,0
2006-05-03,33.103,33.341,32.797,33.063,462053,0
2006-05-04,33.063,33.305,32.693,33.244,462859,0
2006-05-05,33.504,33.937,33.432,33.727,568668,0
2006-05-08,33.654,34.377,33.648,34.228,646417,0
2006-05-09,34.221,34.377,34.041,34.153,248551,0
2006-05-10,33.967,34.138,33.735,33.996,316900,0
2006-05-11,33.923,33.961,33.156,33.267,272990,0
2006-05-12,33.25,33.25,32.589,32.991,351003,0
2006-05-15,32.805,33.432,32.598,33.393,312059,0
2006-05-16,33.325,33.475,33.139,33.185,294743,0
2006-05-17,33.185,33.259,32.723,32.797,378934,0
2006-05-18,32.91,33.193,32.513,32.693,279304,0
2006-05-19,32.797,33.038,32.343,32.626,297697,0
2006-05-22,32.448,32.477,31.98,32.299,360540,0
2006-05-23,32.32,32.357,31.711,31.711,312469,0
2006-05-24,31.635,32.127,31.404,32.008,586663,0
2006-05-25,32.127,32.411,32.002,32.209,431707,0
2006-05-26,32.209,32.477,32.114,32.418,536845,0
2006-05-30,32.343,32.343,31.854,31.86,619965,0
2006-05-31,31.972,32.107,31.575,31.932,497097,0
2006-06-01,31.932,32.328,31.932,32.313,490788,0
2006-06-02,32.463,32.768,32.411,32.685,443929,0
2006-06-05,32.584,33.72,32.56,33.564,1133849,0
2006-06-06,33.49,33.817,33.244,33.682,1072488,0
2006-06-07,33.774,34.182,33.512,33.758,874286,0
2006-06-08,33.661,34.049,33.512,33.99,473332,0
2006-06-09,33.99,34.405,33.953,34.341,503680,0
2006-06-12,34.341,34.369,34.086,34.161,417202,0
2006-06-13,34.026,34.405,33.982,34.086,452116,0
2006-06-14,34.033,34.176,33.825,34.049,470111,0
2006-06-15,34.123,34.349,34.01,34.325,383633,0
2006-06-16,34.398,34.527,34.01,34.527,404582,0
2006-06-19,34.45,34.519,34.109,34.191,319043,0
2006-06-20,34.191,34.27,33.774,33.84,375443,0
2006-06-21,33.84,34.161,33.742,34.071,338655,0
2006-06-22,33.996,33.996,33.64,33.758,688850,0
2006-06-23,33.682,33.691,33.199,33.199,573907,0
2006-06-26,33.25,33.541,33.25,33.355,672465,0
2006-06-27,33.393,33.581,33.185,33.291,381217,0
2006-06-28,33.312,33.49,33.25,33.439,280374,0
2006-06-29,33.541,33.974,33.49,33.891,400017,0
2006-06-30,33.915,34.341,33.825,34.196,393436,0
2006-07-03,33.876,34.405,33.861,34.392,325898,0
2006-07-05,34.398,34.398,33.945,34.056,552019,0
2006-07-06,34.129,34.442,34.033,34.377,415594,0
2006-07-07,34.333,34.592,34.204,34.308,396259,0
2006-07-10,34.405,34.698,34.405,34.653,247878,0
2006-07-11,34.628,34.734,34.434,34.614,230557,0
2006-07-12,34.622,34.755,34.419,34.659,647223,0
2006-07-13,34.8,34.972,34.316,34.419,837361,0
2006-07-14,34.442,34.561,34.161,34.294,709265,0
2006-07-17,34.294,34.504,34.041,34.301,352884,0
2006-07-18,34.405,34.741,34.301,34.667,352483,0
2006-07-19,34.748,35.327,34.734,35.322,326969,0
2006-07-20,35.461,35.469,34.972,35.001,260638,0
2006-07-21,34.949,34.958,34.383,34.636,447954,0
2006-07-24,34.712,35.001,34.667,34.942,213908,0
2006-07-25,34.904,35.405,34.904,35.3,413309,0
2006-07-26,35.263,35.725,35.218,35.687,620903,0
2006-07-27,35.74,36.333,35.718,35.874,808227,0
2006-07-28,36.044,36.267,36,36.231,405789,0
2006-07-31,36.231,36.239,35.761,35.977,310721,0
2006-08-01,35.923,36.141,35.597,35.992,346037,0
2006-08-02,36.17,36.17,35.785,35.923,717988,0
2006-08-03,35.923,37.631,35.897,37.548,1329629,0
2006-08-04,38.392,38.488,37.833,38.256,597136,0
2006-08-07,38.269,38.613,38.13,38.221,456953,0
2006-08-08,38.221,38.263,37.514,37.699,413847,0
2006-08-09,37.735,37.765,37.459,37.54,403911,0
2006-08-10,37.466,37.475,37.005,37.385,347647,0
2006-08-11,37.385,37.385,36.752,37.079,325223,0
2006-08-14,37.155,37.849,37.087,37.64,522882,0
2006-08-15,37.944,38.017,37.771,37.982,349261,0
2006-08-16,38.13,38.249,37.928,38.182,596870,0
2006-08-17,38.249,38.293,37.944,38.017,433720,0
2006-08-18,38.13,38.263,37.833,37.982,274736,0
2006-08-21,37.905,37.982,37.817,37.905,301323,0
2006-08-22,37.905,38.392,37.856,38.256,217532,0
2006-08-23,38.442,38.532,37.889,38.054,154956,0
2006-08-24,38.19,38.427,38.093,38.293,300515,0
2006-08-25,38.235,38.449,38.227,38.338,243582,0
2006-08-28,38.241,39.113,38.241,39.089,346440,0
2006-08-29,39.194,39.194,38.799,39.001,244385,0
2006-08-30,39.047,39.538,39.047,39.538,264799,0
2006-08-31,39.627,39.814,39.455,39.584,228943,0
2006-09-01,39.575,39.619,39.149,39.201,297429,0
2006-09-05,39.201,39.59,39.069,39.561,362015,0
2006-09-06,39.505,39.597,39.249,39.483,325357,0
2006-09-07,39.483,39.483,38.86,38.876,206922,0
2006-09-08,38.926,39.135,38.532,38.97,337847,0
2006-09-11,38.97,39.008,38.652,38.86,486897,0
2006-09-12,38.86,39.546,38.532,39.538,467422,0
2006-09-13,39.538,39.969,39.388,39.731,251234,0
2006-09-14,39.64,39.649,39.365,39.538,269768,0
2006-09-15,39.546,39.769,39.429,39.429,539131,0
2006-09-18,39.262,39.35,39.023,39.135,410354,0
2006-09-19,39.062,39.358,39.008,39.277,428081,0
2006-09-20,39.298,39.429,39.172,39.284,370208,0
2006-09-21,39.358,39.404,38.659,38.9,344963,0
2006-09-22,38.748,39.233,38.575,39.105,309111,0
2006-09-25,39.172,39.42,38.939,39.284,373565,0
2006-09-26,39.328,39.435,38.919,38.919,278225,0
2006-09-27,38.845,39.328,38.726,39.249,262383,0
2006-09-28,39.208,39.208,38.674,38.674,374236,0
2006-09-29,38.703,38.978,38.575,38.575,316900,0
2006-10-02,38.101,38.62,37.711,38.456,500863,0
2006-10-03,38.241,39.047,38.241,38.911,416666,0
2006-10-04,38.821,39.225,38.821,39.069,335696,0
2006-10-05,39.075,39.476,39.04,39.476,371684,0
2006-10-06,39.476,39.476,38.884,38.962,183422,0
2006-10-09,38.815,39.313,38.629,39.284,219950,0
2006-10-10,39.277,39.35,38.659,39.113,192689,0
2006-10-11,39.113,39.365,38.9,39.075,325628,0
2006-10-12,39.149,39.476,39.149,39.468,363090,0
2006-10-13,39.567,39.917,39.468,39.611,547454,0
2006-10-16,39.769,39.777,39.298,39.397,416263,0
2006-10-17,39.404,39.404,38.659,38.911,574175,0
2006-10-18,39.097,39.135,38.718,38.911,632186,0
2006-10-19,38.911,39.053,38.674,38.711,452923,0
2006-10-20,38.711,38.799,38.456,38.575,258485,0
2006-10-23,38.427,38.733,38.369,38.532,602644,0
2006-10-24,38.503,38.884,38.346,38.837,412506,0
2006-10-25,38.785,39.233,38.785,39.233,368459,0
2006-10-26,39.42,39.769,39.32,39.761,264664,0
2006-10-27,39.752,39.886,39.262,39.38,287222,0
2006-10-30,39.343,39.53,39.113,39.483,241298,0
2006-10-31,39.655,39.806,39.001,39.397,399477,0
2006-11-01,39.463,39.633,39.017,39.062,259292,0
2006-11-02,38.354,38.361,36.641,37.369,1324929,0
2006-11-03,37.354,37.362,36.193,36.722,576594,0
2006-11-06,37.012,37.288,36.661,36.661,1042138,0
2006-11-07,36.668,36.752,36.193,36.201,613251,0
2006-11-08,36.025,36.365,36.025,36.178,444465,0
2006-11-09,36.135,36.365,35.923,36.349,388869,0
2006-11-10,36.327,36.448,36.185,36.275,363224,0
2006-11-13,36.373,36.469,35.977,36.135,446340,0
2006-11-14,36.231,36.463,35.963,36.394,654206,0
2006-11-15,36.477,36.477,36.247,36.373,290445,0
2006-11-16,36.49,36.869,36.409,36.869,560883,0
2006-11-17,36.869,36.99,36.677,36.99,622113,0
2006-11-20,37.421,40.207,37.421,38.86,1533598,0
2006-11-21,38.919,40.127,38.815,40.051,1233353,0
2006-11-22,40.178,40.647,40.005,40.588,722691,0
2006-11-24,40.596,40.962,40.58,40.788,233510,0
2006-11-27,40.774,40.856,40.364,40.395,1438527,0
2006-11-28,40.395,40.492,40.215,40.356,1357828,0
2006-11-29,40.43,40.899,40.333,40.737,700397,0
2006-11-30,40.67,41.101,40.58,40.691,1731387,0
2006-12-01,40.691,41.101,40.446,40.796,964123,0
2006-12-04,40.945,41.235,40.788,41.033,705633,0
2006-12-05,41.176,41.183,40.395,40.492,770891,0
2006-12-06,40.423,40.498,39.954,40.119,901144,0
2006-12-07,40.229,40.283,39.584,39.746,598748,0
2006-12-08,39.561,39.826,39.514,39.678,595797,0
2006-12-11,39.678,40.119,39.412,40.028,1037302,0
2006-12-12,39.954,40.088,39.678,39.738,512003,0
2006-12-13,39.826,39.969,39.284,39.38,408073,0
2006-12-14,39.455,39.468,38.891,39.105,539666,0
2006-12-15,39.24,39.249,38.791,38.799,357450,0
2006-12-18,38.821,38.837,38.346,38.442,232035,0
2006-12-19,38.284,38.324,37.548,37.944,436137,0
2006-12-20,37.841,37.944,37.54,37.875,612315,0
2006-12-21,38.054,38.199,37.527,37.64,519122,0
2006-12-22,37.64,37.645,37.043,37.243,253788,0
2006-12-26,37.243,37.631,37.243,37.514,232573,0
2006-12-27,37.555,37.87,37.555,37.794,325758,0
2006-12-28,37.72,38.199,37.593,38.046,167713,0
2006-12-29,38.046,38.331,37.889,37.982,274466,0
2007-01-03,37.757,38.01,37.25,37.521,519122,0
2007-01-04,37.555,37.75,37.205,37.645,538994,0
2007-01-05,37.499,37.532,37.234,37.421,626010,0
2007-01-08,37.369,37.369,37.1,37.267,285206,0
2007-01-09,37.327,38.002,37.273,37.982,359195,0
2007-01-10,37.905,38.174,37.631,38.093,281178,0
2007-01-11,38.213,38.86,38.13,38.569,371011,0
2007-01-12,38.689,38.947,38.524,38.726,484072,0
2007-01-16,39.097,39.233,38.868,39.188,386455,0
2007-01-17,39.001,39.343,38.821,39.194,523550,0
2007-01-18,39.084,39.611,38.911,39.476,725777,0
2007-01-19,39.476,39.917,39.328,39.848,644269,0
2007-01-22,39.983,39.992,39.498,39.746,404716,0
2007-01-23,39.655,40.08,39.633,40.035,501932,0
2007-01-24,40.073,40.705,40.022,40.705,306959,0
2007-01-25,40.705,41.721,40.67,41.606,1460283,0
2007-01-26,41.793,41.793,41.382,41.714,541275,0
2007-01-29,41.779,42.091,41.593,41.913,599019,0
2007-01-30,42.084,42.084,41.517,41.682,881140,0
2007-01-31,41.682,41.734,41.183,41.436,821251,0
2007-02-01,41.444,41.69,41.296,41.653,514827,0
2007-02-02,40.714,40.849,40.58,40.722,2163230,0
2007-02-05,40.722,41.033,40.639,41.033,1141099,0
2007-02-06,40.996,41.033,40.722,41.018,1445778,0
2007-02-07,41.018,41.303,40.73,41.168,1962078,0
2007-02-08,41.071,41.34,40.834,40.996,959290,0
2007-02-09,40.996,41.116,39.59,40.401,1393007,0
2007-02-12,40.379,40.379,38.674,39.678,704080,0
2007-02-13,39.769,40.267,39.328,40.134,755723,0
2007-02-14,40.141,40.267,39.483,39.886,728599,0
2007-02-15,39.992,40.834,39.977,40.47,509586,0
2007-02-16,40.47,40.571,39.746,40.311,361882,0
2007-02-20,40.199,40.631,39.848,40.571,386455,0
2007-02-21,40.58,40.58,39.894,40.26,246534,0
2007-02-22,40.661,40.876,40.246,40.527,580754,0
2007-02-23,40.588,40.682,39.483,39.546,753574,0
2007-02-26,39.546,39.64,38.442,39.135,915523,0
2007-02-27,38.54,38.845,37.882,38.256,742558,0
2007-02-28,38.456,38.911,38.241,38.488,705370,0
2007-03-01,38.488,39.001,37.616,38.524,859921,0
2007-03-02,38.524,38.524,37.506,37.609,509586,0
2007-03-05,37.327,37.499,36.082,36.09,793321,0
2007-03-06,36.333,37.429,36.333,37.034,918063,0
2007-03-07,36.939,36.961,36.141,36.201,606940,0
2007-03-08,36.498,36.99,36.498,36.715,757330,0
2007-03-09,36.91,37.304,36.768,37.184,528789,0
2007-03-12,37.184,37.585,37.066,37.369,527716,0
2007-03-13,37.178,37.178,36.201,36.256,472393,0
2007-03-14,36.201,36.477,35.672,36.365,576730,0
2007-03-15,36.365,36.768,36.155,36.417,1082021,0
2007-03-16,36.417,36.417,35.754,36.035,769416,0
2007-03-19,36.193,36.49,36.104,36.342,493075,0
2007-03-20,35.803,36.282,35.515,36.247,945857,0
2007-03-21,36.275,36.573,35.897,36.573,624126,0
2007-03-22,37.212,37.212,36.551,36.752,454803,0
2007-03-23,36.661,37.043,36.661,36.768,351540,0
2007-03-26,36.812,36.886,35.889,36,560883,0
2007-03-27,35.836,35.889,35.436,35.597,465276,0
2007-03-28,35.42,35.619,34.92,35.307,598077,0
2007-03-29,35.538,35.694,35.121,35.255,548261,0
2007-03-30,35.255,35.532,35.129,35.469,781636,0
2007-04-02,34.927,35.343,34.92,35.292,670988,0
2007-04-03,35.367,35.469,35.233,35.374,796405,0
2007-04-04,35.405,35.672,35.091,35.665,742831,0
2007-04-05,35.761,35.923,35.569,35.584,380818,0
2007-04-09,35.592,35.977,35.538,35.897,483673,0
2007-04-10,35.969,36.256,35.939,36.135,499112,0
2007-04-11,36.193,36.231,35.584,35.761,366719,0
2007-04-12,35.702,35.702,35.398,35.555,303605,0
2007-04-13,35.524,35.796,35.307,35.665,483133,0
2007-04-16,35.851,36.016,35.634,35.777,543159,0
2007-04-17,35.754,36.401,35.718,36.342,687106,0
2007-04-18,36.275,36.401,36.135,36.215,563837,0
2007-04-19,35.939,36.263,35.796,36.208,714363,0
2007-04-20,36.394,36.752,36.394,36.566,775998,0
2007-04-23,37.459,37.856,37.141,37.413,1016358,0
2007-04-24,37.54,37.6,37.267,37.273,447954,0
2007-04-25,37.393,37.563,36.902,37.164,373163,0
2007-04-26,37.087,37.413,36.998,37.258,196718,0
2007-04-27,37.234,37.406,37.093,37.273,385645,0
2007-04-30,37.385,37.406,36.394,36.469,518317,0
2007-05-01,36.469,36.581,35.828,36.09,575238,0
2007-05-02,35.932,36.201,35.255,36.044,565715,0
2007-05-03,36.193,36.312,35.56,36.267,614729,0
2007-05-04,36.267,36.267,35.233,35.358,666964,0
2007-05-07,35.413,35.603,35.084,35.538,391824,0
2007-05-08,35.547,35.977,35.405,35.761,657025,0
2007-05-09,35.769,36.653,35.678,36.239,503006,0
2007-05-10,36.127,36.127,35.836,35.955,434925,0
2007-05-11,36.365,36.543,36.008,36.267,218743,0
2007-05-14,36.263,36.434,35.71,35.845,392499,0
2007-05-15,35.785,35.963,35.113,35.189,371948,0
2007-05-16,35.263,35.263,34.527,34.904,347242,0
2007-05-17,34.769,34.824,34.263,34.363,574717,0
2007-05-18,34.341,34.434,33.618,33.817,556906,0
2007-05-21,33.812,34.622,33.758,34.161,466753,0
2007-05-22,34.242,34.6,34.041,34.325,1070200,0
2007-05-23,34.442,34.762,34.041,34.086,348455,0
2007-05-24,34.094,34.242,33.526,33.804,953514,0
2007-05-25,33.982,34.483,33.847,33.982,438152,0
2007-05-29,34.54,35.694,34.369,35.218,477497,0
2007-05-30,35.181,35.882,35.172,35.882,712080,0
2007-05-31,35.969,36.025,35.665,35.963,656084,0
2007-06-01,36.044,36.09,35.71,35.82,648970,0
2007-06-04,35.725,36.075,35.634,35.969,437349,0
2007-06-05,35.828,35.866,35.21,35.233,619429,0
2007-06-06,35.046,35.315,34.832,34.904,480586,0
2007-06-07,34.777,34.777,33.884,33.996,995810,0
2007-06-08,34.017,34.221,33.661,34.078,809971,0
2007-06-11,33.967,34.086,33.557,33.632,546914,0
2007-06-12,33.432,33.504,32.968,32.968,468499,0
2007-06-13,33.132,33.519,33.059,33.348,734771,0
2007-06-14,33.401,33.46,32.819,32.932,531876,0
2007-06-15,33.228,33.298,32.872,32.945,603584,0
2007-06-18,32.998,33.063,32.455,32.685,1033006,0
2007-06-19,32.626,32.768,32.306,32.7,884090,0
2007-06-20,32.7,32.706,32.074,32.15,607749,0
2007-06-21,32.061,32.328,31.525,32.254,867711,0
2007-06-22,32.254,32.485,32.162,32.357,1091150,0
2007-06-25,32.455,32.826,31.932,32.082,1412480,0
2007-06-26,32.209,32.477,31.89,32.171,964793,0
2007-06-27,31.987,33.053,31.941,33.029,821920,0
2007-06-28,33.103,33.355,32.656,32.7,712750,0
2007-06-29,32.872,33.11,32.114,32.388,1676873,0
2007-07-02,32.394,32.826,32.082,32.819,671922,0
2007-07-03,32.932,32.952,32.529,32.693,355703,0
2007-07-05,32.872,33.348,32.834,33.094,1010585,0
2007-07-06,33.179,33.497,32.775,33.37,587067,0
2007-07-09,33.193,33.475,32.79,33.053,402032,0
2007-07-10,32.589,32.79,32.12,32.201,498578,0
2007-07-11,32.142,32.328,31.741,32.15,568268,0
2007-07-12,32.209,32.678,32.044,32.513,517912,0
2007-07-13,32.411,32.678,32.284,32.589,371948,0
2007-07-16,32.56,32.826,32.201,32.226,392631,0
2007-07-17,32.284,32.32,31.63,31.972,754649,0
2007-07-18,31.798,32.241,31.503,31.994,654476,0
2007-07-19,32.209,32.604,32.068,32.343,494550,0
2007-07-20,32.291,32.381,31.792,32.052,643733,0
2007-07-23,32.365,32.394,31.503,31.63,657025,0
2007-07-24,31.462,31.462,30.303,30.517,676360,0
2007-07-25,30.853,31.144,30.201,30.303,825408,0
2007-07-26,29.947,30.152,29.094,29.825,909736,0
2007-07-27,29.178,30.201,29.178,29.261,793050,0
2007-07-30,29.341,29.498,28.761,29.304,738802,0
2007-07-31,29.551,30.079,28.627,28.745,1116661,0
2007-08-01,28.82,29.23,28.113,29.075,1115853,0
2007-08-02,29.075,30.087,29.075,29.655,971101,0
2007-08-03,29.939,30.004,28.805,28.844,695161,0
2007-08-06,28.441,29.417,28,29.222,748199,0
2007-08-07,29.149,29.439,28.448,28.992,697176,0
2007-08-08,28.992,30.325,28.992,30.325,1188367,0
2007-08-09,30.123,30.698,29.708,29.9,1188635,0
2007-08-10,29.163,29.61,28.58,29.149,788217,0
2007-08-13,29.453,29.64,29.016,29.341,753707,0
2007-08-14,29.238,29.409,28.189,28.189,731550,0
2007-08-15,28.159,28.937,27.703,27.762,1012195,0
2007-08-16,27.407,29.573,27.407,29.044,1421337,0
2007-08-17,29.789,30.524,28.984,30.369,1529568,0
2007-08-20,30.332,31.583,30.287,30.817,1034753,0
2007-08-21,30.72,31.555,30.407,31.428,718393,0
2007-08-22,31.651,32.32,31.651,31.994,1094504,0
2007-08-23,32.154,32.455,31.085,31.242,815208,0
2007-08-24,31.114,31.337,30.594,30.974,468230,0
2007-08-27,31.047,31.107,30.146,30.212,384976,0
2007-08-28,30.087,30.117,29.498,29.513,589618,0
2007-08-29,29.631,30.034,29.551,29.997,606538,0
2007-08-30,29.7,30.347,29.631,30.093,552425,0
2007-08-31,30.093,31.428,30.093,31.099,891071,0
2007-09-04,30.945,31.583,30.817,31.337,353690,0
2007-09-05,31.13,31.13,30.541,30.757,582369,0
2007-09-06,30.89,31.13,30.532,31.054,585321,0
2007-09-07,30.682,30.682,30.131,30.319,548797,0
2007-09-10,30.332,30.564,29.736,29.819,708186,0
2007-09-11,29.879,30.207,29.819,30.168,508783,0
2007-09-12,30.146,30.146,29.677,29.9,497097,0
2007-09-13,30.146,30.987,29.752,30.766,478573,0
2007-09-14,30.532,31.255,30.386,31.152,659176,0
2007-09-17,30.846,31.255,30.78,31.003,240490,0
2007-09-18,31.167,31.86,31.054,31.605,1854388,0
2007-09-19,31.83,32.455,31.534,31.567,874557,0
2007-09-20,31.567,31.567,30.898,31.003,1445643,0
2007-09-21,31.003,31.137,30.325,30.532,2909415,0
2007-09-24,30.645,30.808,30.489,30.808,593241,0
2007-09-25,30.556,30.622,30.303,30.541,586127,0
2007-09-26,30.682,30.929,30.483,30.72,544768,0
2007-09-27,30.766,31.04,30.675,30.89,340932,0
2007-09-28,30.906,30.906,30.51,30.608,1693255,0
2007-10-01,30.212,30.579,30.02,30.541,993930,0
2007-10-02,30.386,30.846,30.325,30.846,922494,0
2007-10-03,30.6,31.114,30.532,31.047,906916,0
2007-10-04,31.197,32.008,31.13,31.925,979562,0
2007-10-05,32.171,32.998,32.037,32.939,996077,0
2007-10-08,32.761,34.636,32.536,32.753,919404,0
2007-10-09,32.857,32.865,32.32,32.649,614057,0
2007-10-10,32.775,32.865,32.15,32.723,623858,0
2007-10-11,32.879,32.975,32.455,32.589,704964,0
2007-10-12,32.768,33.079,32.477,32.567,538994,0
2007-10-15,32.731,32.731,31.525,31.768,537386,0
2007-10-16,31.83,31.837,31.428,31.503,726180,0
2007-10-17,31.621,31.674,30.712,31.375,445403,0
2007-10-18,31.203,31.854,30.757,31.322,240624,0
2007-10-19,31.271,31.317,29.581,29.789,1452358,0
2007-10-22,29.603,30.138,29.349,29.915,798015,0
2007-10-23,30.138,30.257,29.573,30.065,612847,0
2007-10-24,29.968,29.968,28.93,29.432,751159,0
2007-10-25,29.623,29.811,29.031,29.49,796808,0
2007-10-26,29.962,31.368,29.476,29.767,720811,0
2007-10-29,29.789,29.894,28.82,28.984,641320,0
2007-10-30,28.783,29.23,28.745,28.89,415594,0
2007-10-31,28.937,29.789,28.851,29.482,939681,0
2007-11-01,29.044,29.149,27.966,28.292,1161242,0
2007-11-02,28.338,28.77,27.748,28.031,1779462,0
2007-11-05,27.718,28.136,27.516,27.807,1245570,0
2007-11-06,27.815,28.211,27.674,28.165,1473841,0
2007-11-07,28.106,28.106,26.884,26.884,1175542,0
2007-11-08,27.116,27.116,26.303,26.58,1514608,0
2007-11-09,26.324,27.078,26.065,26.699,1239393,0
2007-11-12,26.588,27.466,26.482,26.839,676231,0
2007-11-13,27.041,28.172,27.041,28.093,1062771,0
2007-11-14,28.143,28.487,27.831,27.926,1428189,0
2007-11-15,27.734,28.351,27.241,27.807,1440946,0
2007-11-16,27.951,27.951,27.264,27.555,2104551,0
2007-11-19,27.302,27.428,26.809,27.181,1416836,0
2007-11-20,27.124,27.762,26.088,26.482,1288273,0
2007-11-21,26.176,26.438,25.968,26.206,1018906,0
2007-11-23,26.438,26.884,26.365,26.609,490385,0
2007-11-26,26.652,26.652,25.203,25.267,1149427,0
2007-11-27,25.439,26.24,25.244,25.767,1450545,0
2007-11-28,26.223,26.699,25.929,26.459,1019695,0
2007-11-29,26.294,26.58,25.864,26.452,673557,0
2007-11-30,26.714,27.212,26.365,26.58,1145679,0
2007-12-03,26.332,26.496,26.065,26.095,989098,0
2007-12-04,25.849,25.96,25.267,25.267,767270,0
2007-12-05,25.641,26.081,25.439,26.043,708722,0
2007-12-06,25.929,26.766,25.88,26.766,646552,0
2007-12-07,26.876,27.298,26.588,27.004,638437,0
2007-12-10,27.13,27.539,26.847,27.33,462173,0
2007-12-11,27.45,27.45,25.701,25.701,1180078,0
2007-12-12,26.604,26.659,25.224,25.425,1043844,0
2007-12-13,25.229,25.461,24.616,24.949,1051975,0
2007-12-14,24.695,25.236,24.309,24.383,876975,0
2007-12-17,24.316,24.316,23.709,23.823,773044,0
2007-12-18,23.377,23.83,22.645,23.368,1473305,0
2007-12-19,23.274,24.394,23.199,24.225,1813080,0
2007-12-20,24.389,24.695,24.309,24.695,1038647,0
2007-12-21,24.957,25.251,24.672,25.211,983324,0
2007-12-24,25.084,26.424,25.084,26.365,425663,0
2007-12-26,26.372,26.482,25.991,26.036,730746,0
2007-12-27,26.095,26.223,25.388,25.433,796443,0
2007-12-28,25.585,25.641,24.649,25.14,674055,0
2007-12-31,25.06,25.79,24.902,25.321,1071215,0
2008-01-02,25.173,25.274,24.552,24.83,1220440,0
2008-01-03,24.821,24.957,23.622,23.631,948478,0
2008-01-04,23.377,23.377,22.826,22.974,1168758,0
2008-01-07,23.034,23.274,22.558,23.019,1384178,0
2008-01-08,23.183,23.92,22.326,22.326,1005683,0
2008-01-09,22.521,22.779,21.525,22.701,1143500,0
2008-01-10,22.581,23.31,22.209,22.795,1486714,0
2008-01-11,22.526,23.094,22.097,22.372,1635915,0
2008-01-14,22.429,22.729,21.925,22.294,846902,0
2008-01-15,22.097,22.097,21.611,21.754,929014,0
2008-01-16,21.703,22.403,21.594,22.232,1719997,0
2008-01-17,22.161,22.388,21.68,21.961,1182670,0
2008-01-18,22.09,22.526,21.38,21.821,1682948,0
2008-01-22,21.181,22.931,21.06,22.826,1514072,0
2008-01-23,22.225,25.499,22.225,25.09,3709160,0
2008-01-24,25.447,25.538,24.68,25.06,1700992,0
2008-01-25,25.229,25.759,24.505,24.635,1203780,0
2008-01-28,24.68,25.759,24.292,25.759,1035159,0
2008-01-29,25.767,26.24,25.165,25.911,987623,0
2008-01-30,25.686,26.667,25.492,25.897,1865185,0
2008-01-31,25.244,26.646,25.133,26.452,1252502,0
2008-02-01,26.542,27.181,26.215,27.139,945448,0
2008-02-04,27.181,27.718,26.707,27.353,2054035,0
2008-02-05,26.809,27.317,26.161,26.161,1842689,0
2008-02-06,26.231,26.459,25.274,25.321,1764052,0
2008-02-07,25.211,25.998,24.862,25.857,1416342,0
2008-02-08,25.709,25.88,24.846,25.075,837702,0
2008-02-11,25.045,25.244,24.497,25.022,912199,0
2008-02-12,24.979,26.246,24.91,25.96,1008807,0
2008-02-13,26.332,26.675,25.492,26.081,1032388,0
2008-02-14,26.287,26.974,25.196,25.714,1282504,0
2008-02-15,25.567,26.19,25.365,26.19,616170,0
2008-02-19,26.518,26.565,25.374,25.618,676096,0
2008-02-20,25.417,26.124,25.274,26.118,600765,0
2008-02-21,26.307,26.527,25.433,25.499,1316878,0
2008-02-22,25.546,25.998,24.964,25.998,875572,0
2008-02-25,25.998,26.699,25.468,26.699,1515028,0
2008-02-26,26.511,27.086,26.424,26.938,867491,0
2008-02-27,26.766,27.124,26.518,26.675,543292,0
2008-02-28,26.43,26.617,25.936,25.936,768746,0
2008-02-29,25.714,26.246,25.567,25.686,831452,0
2008-03-03,25.767,25.96,25.126,25.82,1008130,0
2008-03-04,25.693,26.261,25.35,26.081,1114653,0
2008-03-05,26.081,26.809,25.968,26.617,1294080,0
2008-03-06,26.459,26.518,25.357,25.374,1075028,0
2008-03-07,25.06,26.043,24.949,25.872,847826,0
2008-03-10,25.951,26.103,25.461,25.499,653130,0
2008-03-11,26.065,26.959,25.783,26.922,934321,0
2008-03-12,26.914,27.466,26.372,26.372,679836,0
2008-03-13,26.088,27.153,25.546,26.773,1244640,0
2008-03-14,26.773,27.056,25.666,26.511,1787538,0
2008-03-17,25.897,26.876,25.897,26.511,1200667,0
2008-03-18,26.802,27.248,26.148,27.233,1355668,0
2008-03-19,27.367,27.547,26.527,26.534,1092778,0
2008-03-20,26.474,27.502,26.417,27.338,1456406,0
2008-03-24,27.495,27.779,27.359,27.45,1095227,0
2008-03-25,27.555,27.873,27.086,27.594,1920832,0
2008-03-26,27.481,27.509,26.987,27.07,777755,0
2008-03-27,27.07,27.74,26.707,26.707,1420625,0
2008-03-28,26.588,26.743,25.919,25.991,1506986,0
2008-03-31,26.095,27.206,25.96,26.597,1275545,0
2008-04-01,26.445,28.151,26.43,28.043,1902016,0
2008-04-02,27.943,28.417,27.896,28.3,1438363,0
2008-04-03,28.127,29.482,27.896,29.373,1290157,0
2008-04-04,29.373,29.647,28.937,29.185,1126652,0
2008-04-07,29.29,29.296,28.797,28.968,657759,0
2008-04-08,28.672,28.91,28.388,28.487,1034786,0
2008-04-09,28.62,28.812,27.756,27.762,1009041,0
2008-04-10,27.659,28.463,27.606,28.106,1614432,0
2008-04-11,27.756,28.268,27.621,27.904,510456,0
2008-04-14,27.958,28.3,27.904,27.926,444190,0
2008-04-15,28.113,28.239,27.823,28.12,1200718,0
2008-04-16,28.3,28.851,28.172,28.812,1389394,0
2008-04-17,28.702,29.247,28.566,29.118,538247,0
2008-04-18,29.49,29.647,28.789,28.93,623778,0
2008-04-21,28.738,28.82,28.546,28.62,507903,0
2008-04-22,28.515,28.812,28.358,28.738,524218,0
2008-04-23,28.805,29.544,28.62,29.417,687860,0
2008-04-24,28.479,29.743,28.181,29.743,966812,0
2008-04-25,29.759,30.207,29.631,30.146,725236,0
2008-04-28,30.207,30.207,29.691,29.915,499295,0
2008-04-29,29.759,29.825,29.185,29.557,451068,0
2008-04-30,29.467,29.691,28.858,29.058,872996,0
2008-05-01,29.169,29.453,28.375,29.193,1592159,0
2008-05-02,27.926,29.789,27.926,29.102,1092733,0
2008-05-05,28.351,28.627,28.113,28.493,1036349,0
2008-05-06,28.3,28.873,28.143,28.672,1102658,0
2008-05-07,28.604,28.873,28.195,28.26,643374,0
2008-05-08,28.417,28.463,28.127,28.324,908851,0
2008-05-09,28.195,28.479,28.165,28.3,1310247,0
2008-05-12,28.448,28.559,28.211,28.559,1354516,0
2008-05-13,28.515,28.566,28.239,28.381,827637,0
2008-05-14,28.456,28.93,28.292,28.658,999449,0
2008-05-15,28.643,29.102,28.643,29.102,878393,0
2008-05-16,29.2,29.2,28.725,29.024,651785,0
2008-05-19,29.058,29.118,28.844,28.937,444808,0
2008-05-20,28.906,29.067,28.523,28.68,453087,0
2008-05-21,28.805,29.142,27.958,27.958,733355,0
2008-05-22,27.958,28.248,27.687,27.787,562418,0
2008-05-23,27.614,27.867,27.509,27.667,435201,0
2008-05-27,27.748,28.41,27.748,28.255,630906,0
2008-05-28,28.203,28.515,28.189,28.284,389881,0
2008-05-29,28.224,28.62,28.224,28.604,544561,0
2008-05-30,28.596,28.812,28.239,28.778,988232,0
2008-06-02,28.596,28.709,28.031,28.3,849412,0
2008-06-03,28.493,28.636,28.151,28.493,617150,0
2008-06-04,28.553,29.254,28.351,28.836,1055352,0
2008-06-05,29.024,29.581,28.917,29.581,762482,0
2008-06-06,29.163,29.296,28.456,28.456,861459,0
2008-06-09,28.649,28.753,27.606,27.606,616113,0
2008-06-10,27.458,27.525,26.995,27.241,1668973,0
2008-06-11,27.139,27.16,26.518,26.572,1101960,0
2008-06-12,26.839,27.07,26.349,26.773,1384240,0
2008-06-13,26.907,27.525,26.659,27.509,521068,0
2008-06-16,27.257,27.645,27.189,27.578,1071806,0
2008-06-17,27.712,27.718,26.876,26.892,474411,0
2008-06-18,26.707,26.876,26.261,26.467,529339,0
2008-06-19,26.424,27.212,26.294,27.212,534139,0
2008-06-20,26.995,27.153,26.424,26.826,1034845,0
2008-06-23,27.048,27.241,26.307,26.341,736855,0
2008-06-24,26.24,26.839,25.864,26.445,503662,0
2008-06-25,26.565,27.168,26.438,26.714,843539,0
2008-06-26,26.357,26.758,25.783,25.888,904109,0
2008-06-27,25.79,26.03,25.321,25.701,701188,0
2008-06-30,25.578,26.043,25.075,25.447,810505,0
2008-07-01,24.979,25.447,24.672,25.439,931561,0
2008-07-02,25.507,25.609,25.051,25.051,775773,0
2008-07-03,25.283,25.357,24.749,24.749,688080,0
2008-07-07,24.934,24.934,24.146,24.394,1361665,0
2008-07-08,24.442,26.401,24.155,26.065,1547917,0
2008-07-09,26.021,26.095,24.083,24.256,989345,0
2008-07-10,24.346,25.516,24.138,25.308,1009525,0
2008-07-11,24.874,26.409,24.761,25.538,1359597,0
2008-07-14,26.154,26.154,24.608,24.641,1183579,0
2008-07-15,24.339,25.321,23.973,24.509,1128625,0
2008-07-16,24.509,26.55,24.232,26.55,1112898,0
2008-07-17,26.417,27.093,25.79,26.922,1403146,0
2008-07-18,27.01,27.048,26.287,27.01,874203,0
2008-07-21,27.233,27.382,26.294,27.382,1043535,0
2008-07-22,27.041,28.612,26.802,28.612,1392113,0
2008-07-23,28.493,29.467,28.052,29.193,1728976,0
2008-07-24,29.05,29.185,27.317,27.428,1393844,0
2008-07-25,27.375,28.308,27.197,28.052,839429,0
2008-07-28,27.807,28.604,27.298,27.391,818461,0
2008-07-29,27.599,29.238,27.382,28.898,1534400,0
2008-07-30,29.446,29.446,27.727,28.898,1177843,0
2008-07-31,29.23,29.64,28.127,28.58,1526736,0
2008-08-01,28.62,29.29,28.113,29.094,1279256,0
2008-08-04,29.366,29.789,29.008,29.373,1871256,0
2008-08-05,29.708,31.107,29.387,30.987,1396923,0
2008-08-06,30.682,31.249,30.452,31.024,1144617,0
2008-08-07,30.146,31.017,30.117,30.279,1176790,0
2008-08-08,29.722,31.56,29.722,31.13,1744281,0
2008-08-11,30.866,32.023,30.734,31.651,1125297,0
2008-08-12,31.024,31.635,30.392,30.858,1007844,0
2008-08-13,30.236,30.921,29.962,30.079,1355714,0
2008-08-14,29.38,30.594,29.38,30.452,1456789,0
2008-08-15,30.698,30.84,30.073,30.25,1477761,0
2008-08-18,30.788,30.788,29.268,29.425,1496147,0
2008-08-19,29.373,29.373,28.693,28.731,1598978,0
2008-08-20,28.783,28.945,28.456,28.789,1295175,0
2008-08-21,27.987,28.82,27.987,28.448,874286,0
2008-08-22,28.502,29.833,28.502,29.623,739979,0
2008-08-25,29.304,29.304,28.62,28.687,572907,0
2008-08-26,28.778,29.261,28.553,29.149,832705,0
2008-08-27,29.118,29.581,29.001,29.349,453309,0
2008-08-28,28.725,30.295,28.725,30.295,735293,0
2008-08-29,30.012,30.437,29.67,30.101,674614,0
2008-09-02,30.51,31.017,29.789,30.295,614342,0
2008-09-03,30.192,31.152,30.079,31.063,863226,0
2008-09-04,31.063,31.063,29.962,30.02,942423,0
2008-09-05,29.736,29.997,29.261,29.939,913444,0
2008-09-08,31.883,31.883,30.325,31.121,1607427,0
2008-09-09,30.921,31.301,29.907,30.257,1416196,0
2008-09-10,30.705,30.705,29.304,30.207,739537,0
2008-09-11,29.603,30.817,29.394,30.622,1675950,0
2008-09-12,30.319,31.099,30.184,31.099,953900,0
2008-09-15,29.551,29.939,28.069,28.069,2299592,0
2008-09-16,27.77,29.037,27.638,28.961,2274799,0
2008-09-17,28.402,29.001,26.095,26.542,2609654,0
2008-09-18,25.516,28.276,23.087,28.052,4200876,0
2008-09-19,31.279,31.462,26.743,29.691,3035954,0
2008-09-22,29.118,29.29,25.686,25.864,1553385,0
2008-09-23,24.635,27.048,24.635,26.604,1419635,0
2008-09-24,26.176,27.175,24.599,25.447,2112206,0
2008-09-25,25.499,26.103,25.267,25.903,1369700,0
2008-09-26,25.165,26.974,25.118,26.58,1036787,0
2008-09-29,26.231,26.231,23.425,23.98,1201993,0
2008-09-30,24.616,25.618,24.052,25.224,1788765,0
2008-10-01,24.568,24.807,24.292,24.641,2072222,0
2008-10-02,24.264,24.63,23.317,23.47,1627210,0
2008-10-03,23.851,24.202,21.68,21.754,1567804,0
2008-10-06,21.338,21.882,20.219,21.782,2475320,0
2008-10-07,21.925,22.239,20.026,20.093,2213886,0
2008-10-08,20.353,21.882,18.976,19.951,2567577,0
2008-10-09,20.338,20.816,18.061,18.061,2659478,0
2008-10-10,17.985,22.342,16.905,22.342,4378015,0
2008-10-13,22.492,22.729,19.891,21.722,1652649,0
2008-10-14,22.154,22.779,18.564,20.338,2098681,0
2008-10-15,19.779,20.607,17.047,17.584,2121754,0
2008-10-16,17.701,18.098,16.391,17.775,2924955,0
2008-10-17,17.241,18.188,17.084,17.234,1938559,0
2008-10-20,17.314,17.642,16.643,17.397,1682561,0
2008-10-21,17.308,17.985,16.667,16.771,1536582,0
2008-10-22,16.301,16.608,14.963,15.371,2040117,0
2008-10-23,15.466,15.98,13.716,15.041,2741508,0
2008-10-24,14.186,15.026,13.724,14.3,1653511,0
2008-10-27,14.582,15.156,13.098,13.173,2570834,0
2008-10-28,13.516,14.731,12.661,14.725,5142772,0
2008-10-29,15.049,15.392,13.865,14.486,2476204,0
2008-10-30,14.334,15.29,14.076,15.267,1513695,0
2008-10-31,15.252,16.944,14.747,16.92,1958344,0
2008-11-03,16.897,17.203,16.502,16.719,1592928,0
2008-11-04,16.719,18.02,16.556,17.985,1636501,0
2008-11-05,17.492,17.74,16.286,16.399,1873556,0
2008-11-06,15.466,16.502,14.971,15.848,1499774,0
2008-11-07,16.489,17.478,15.514,17.478,1562413,0
2008-11-10,17.725,17.725,15.392,15.616,1859259,0
2008-11-11,15.015,15.988,14.797,15.438,1240496,0
2008-11-12,15.058,15.267,14.327,14.411,1613167,0
2008-11-13,14.559,16.912,13.815,16.742,2580786,0
2008-11-14,16.347,16.362,14.365,14.486,1910078,0
2008-11-17,14.425,14.857,13.844,13.844,1822047,0
2008-11-18,13.905,14.828,13.392,14.358,2298619,0
2008-11-19,14.023,14.194,11.916,12.14,2968449,0
2008-11-20,12.168,12.526,10.456,10.614,3572958,0
2008-11-21,10.909,11.952,9.794,11.348,4602551,0
2008-11-24,11.574,13.577,11.275,13.291,3839676,0
2008-11-25,13.502,14.334,12.721,14.202,3694904,0
2008-11-26,13.547,14.327,13.042,14.149,2713440,0
2008-11-28,14.143,14.314,13.772,14.129,1511022,0
2008-12-01,13.951,13.951,10.614,10.934,3191334,0
2008-12-02,11.143,13.525,11.134,13.353,3999470,0
2008-12-03,12.779,14.396,12.342,14.321,3164191,0
2008-12-04,13.872,14.598,13.093,13.407,3964177,0
2008-12-05,13.278,14.717,12.892,14.575,3551074,0
2008-12-08,14.865,16.659,14.598,16.43,2850342,0
2008-12-09,16.264,16.331,14.411,14.67,3032013,0
2008-12-10,14.813,16.264,14.662,16.114,2010501,0
2008-12-11,15.648,15.909,13.485,13.569,3540588,0
2008-12-12,13.493,15.766,12.801,15.766,3419208,0
2008-12-15,15.43,15.686,14.129,14.837,1856884,0
2008-12-16,15.356,17.464,14.82,17.352,3561067,0
2008-12-17,16.876,18.961,16.161,17.886,2559717,0
2008-12-18,17.815,18.468,15.61,15.862,2520054,0
2008-12-19,16.45,17.241,15.714,17.136,2446076,0
2008-12-22,17.136,17.314,15.988,16.541,2883880,0
2008-12-23,16.347,17.584,16.347,17.122,1754629,0
2008-12-24,17.136,17.3,16.787,17.106,630880,0
2008-12-26,17.114,17.634,16.936,17.515,585574,0
2008-12-29,17.359,17.359,15.959,16.192,1604178,0
2008-12-30,16.549,17.27,16.258,17.256,1138289,0
2008-12-31,17.262,18.627,17.158,18.245,2011093,0
2009-01-02,17.864,17.864,16.799,17.047,1948704,0
2009-01-05,17.025,17.486,16.43,16.577,2065865,0
2009-01-06,16.83,17.649,16.264,17.337,2333083,0
2009-01-07,17.039,17.576,16.45,16.63,1322379,0
2009-01-08,16.384,17.211,16.286,16.89,1370581,0
2009-01-09,16.963,17.142,16.541,16.674,2259139,0
2009-01-12,16.585,16.674,15.118,15.492,1811944,0
2009-01-13,15.564,16.2,15.221,15.935,1849798,0
2009-01-14,15.371,15.616,14.753,15.193,1766397,0
2009-01-15,15.235,16.489,14.44,15.921,1691384,0
2009-01-16,16.153,17.122,15.577,16.897,2238386,0
2009-01-20,16.651,16.651,14.27,14.449,2406903,0
2009-01-21,14.692,16.592,14.388,16.511,2396807,0
2009-01-22,16.264,16.264,15.141,15.348,2285953,0
2009-01-23,15.095,16.043,14.857,16.028,1482376,0
2009-01-26,16.013,16.258,15.356,15.832,1292281,0
2009-01-27,15.879,16.271,15.454,15.952,1863511,0
2009-01-28,16.442,17.628,16.114,17.456,2829579,0
2009-01-29,17.18,17.18,15.758,15.862,2362270,0
2009-01-30,15.997,16.406,14.865,15.135,2426894,0
2009-02-02,14.992,15.75,14.731,15.656,1595349,0
2009-02-03,15.632,15.902,15.156,15.341,2785857,0
2009-02-04,15.407,15.669,14.753,14.915,1651619,0
2009-02-05,14.738,15.328,14.023,14.813,1716896,0
2009-02-06,14.828,16.422,14.797,16.317,1657237,0
2009-02-09,16.347,16.442,15.902,16.422,1062592,0
2009-02-10,16.048,16.354,14.865,14.931,2199525,0
2009-02-11,15.252,15.438,14.27,15.095,2440918,0
2009-02-12,14.3,15.678,14.27,15.438,2924868,0
2009-02-13,15.095,15.32,14.306,14.598,2322822,0
2009-02-17,14.143,14.17,13.435,13.583,2904849,0
2009-02-18,13.71,13.905,12.729,13.376,3721654,0
2009-02-19,13.583,14.016,13.064,13.205,3164557,0
2009-02-20,12.63,14.529,12.63,14.321,3411671,0
2009-02-23,14.684,14.813,13.242,13.329,2917654,0
2009-02-24,13.502,14.478,13.166,14.425,2921347,0
2009-02-25,14.238,14.701,13.407,14.016,2335589,0
2009-02-26,13.984,14.373,12.915,13.018,3075340,0
2009-02-27,12.548,13.435,12.548,12.721,2923567,0
2009-03-02,12.42,12.6,11.713,11.877,3335114,0
2009-03-03,12.369,12.475,11.284,11.909,3052531,0
2009-03-04,12.286,12.691,11.713,12.226,2721813,0
2009-03-05,11.923,12.124,11.006,11.157,3370229,0
2009-03-06,11.52,11.543,10.225,10.893,3880453,0
2009-03-09,10.718,11.006,10.53,10.829,2465118,0
2009-03-10,11.321,12.489,11.082,12.452,4482610,0
2009-03-11,12.592,12.9,12.055,12.356,3165973,0
2009-03-12,12.286,13.502,11.991,13.421,3088747,0
2009-03-13,13.435,13.463,12.667,13.25,1852185,0
2009-03-16,13.399,13.435,11.85,11.871,2595326,0
2009-03-17,11.893,13.026,11.565,13.002,2902899,0
2009-03-18,12.163,14.157,12.078,14.016,4129976,0
2009-03-19,14.157,14.396,13.516,13.71,3563687,0
2009-03-20,13.807,13.807,12.667,12.667,4199247,0
2009-03-23,13.322,15.557,13.002,15.492,4906252,0
2009-03-24,15.033,15.392,14.008,14.076,3950170,0
2009-03-25,14.456,14.692,12.885,14.129,3761919,0
2009-03-26,14.179,15.022,13.78,14.939,4005739,0
2009-03-27,14.425,14.893,14.283,14.568,2688131,0
2009-03-30,14.091,14.27,13.583,13.689,2922340,0
2009-03-31,14.068,14.893,13.823,14.753,4519493,0
2009-04-01,14.143,14.343,13.627,13.849,3354128,0
2009-04-02,14.292,15.177,13.935,15.041,4416749,0
2009-04-03,15.006,16.928,14.551,16.912,4269006,0
2009-04-06,16.502,16.75,15.662,16.347,3084075,0
2009-04-07,15.862,16.092,14.886,14.893,2793992,0
2009-04-08,15.221,15.593,14.828,15.305,2608322,0
2009-04-09,15.935,17.753,15.855,17.733,3871781,0
2009-04-13,17.545,18.551,17.032,18.26,3185015,0
2009-04-14,17.886,18.365,16.95,17.076,4380017,0
2009-04-15,16.861,18.335,16.697,18.276,3499979,0
2009-04-16,18.493,20.398,17.568,19.385,4097938,0
2009-04-17,19.198,20.026,18.767,19.653,4001441,0
2009-04-20,19.033,19.033,17.412,17.442,4920085,0
2009-04-21,17.151,19.19,16.89,18.93,5697915,0
2009-04-22,18.611,19.684,18.173,18.677,4802031,0
2009-04-23,18.677,19.325,18.157,19.259,3139379,0
2009-04-24,19.148,20.86,18.922,20.36,3717808,0
2009-04-27,19.951,20.211,18.371,18.936,2994528,0
2009-04-28,18.371,20.018,18.371,19.215,2564127,0
2009-04-29,19.356,20.338,19.289,19.817,2770601,0
2009-04-30,19.965,20.479,19.587,20.003,2258603,0
2009-05-01,19.444,19.503,18.245,18.371,16629082,0
2009-05-04,18.359,19.378,18.245,19.265,5922553,0
2009-05-05,19.153,19.162,18.386,18.656,2162938,0
2009-05-06,18.901,19.239,18.432,19.14,3320585,0
2009-05-07,19.356,19.46,17.285,17.753,3992612,0
2009-05-08,17.979,19.587,17.941,19.587,5253974,0
2009-05-11,18.93,19.339,18.307,18.664,2939929,0
2009-05-12,19.033,19.05,17.748,18.335,2299540,0
2009-05-13,18.082,18.082,16.517,16.674,3100730,0
2009-05-14,16.823,17.389,16.145,17.054,3721240,0
2009-05-15,16.771,17.091,15.772,16.13,3118741,0
2009-05-18,16.569,18.075,16.309,17.919,3017441,0
2009-05-19,17.599,18.132,17.247,17.657,2004463,0
2009-05-20,17.956,18.833,17.694,17.792,4097026,0
2009-05-21,17.472,17.895,17.256,17.709,2132093,0
2009-05-22,17.767,17.895,17.211,17.27,2101495,0
2009-05-26,17.164,18.751,16.868,18.418,2645581,0
2009-05-27,18.365,18.365,17.537,17.642,2614877,0
2009-05-28,17.956,18.09,17.13,17.808,2403604,0
2009-05-29,17.753,18.447,17.404,18.401,2807186,0
2009-06-01,18.73,19.765,18.432,18.936,2351382,0
2009-06-02,19.111,19.239,18.671,18.858,1967633,0
2009-06-03,18.751,18.984,18.468,18.816,1446149,0
2009-06-04,19.316,19.607,18.745,19.325,1836473,0
2009-06-05,19.6,19.772,18.998,19.125,1678684,0
2009-06-08,18.976,19.087,18.476,18.833,1258068,0
2009-06-09,18.866,18.976,18.447,18.558,1309432,0
2009-06-10,18.751,18.775,17.426,17.835,2918160,0
2009-06-11,17.878,18.013,17.142,17.241,2362606,0
2009-06-12,17.27,17.628,16.963,17.592,2769363,0
2009-06-15,17.376,17.376,16.643,16.779,2270241,0
2009-06-16,16.861,17.099,16.161,16.585,1799237,0
2009-06-17,16.549,17.01,16.369,16.422,2040024,0
2009-06-18,16.637,16.637,16.183,16.354,1980499,0
2009-06-19,16.442,16.674,16.161,16.637,1753376,0
2009-06-22,16.481,16.549,15.714,15.81,2912641,0
2009-06-23,15.902,16.541,15.691,16.072,2442841,0
2009-06-24,16.192,16.614,16.13,16.399,1658737,0
2009-06-25,16.399,16.563,16.08,16.502,1388504,0
2009-06-26,16.481,16.643,16.339,16.502,1899697,0
2009-06-29,16.569,16.928,16.114,16.83,2565574,0
2009-06-30,17.017,17.172,16.876,16.979,1667170,0
2009-07-01,17.262,17.433,17.076,17.151,2513511,0
2009-07-02,16.936,17.054,16.271,16.271,2675120,0
2009-07-06,16.192,17.099,16.167,16.956,2532259,0
2009-07-07,16.897,16.897,16.183,16.279,2532953,0
2009-07-08,16.414,16.549,15.862,16.331,2202860,0
2009-07-09,16.569,16.637,16.167,16.258,1258654,0
2009-07-10,16.138,16.294,15.734,16.175,906510,0
2009-07-13,16.331,17.069,16.161,17.032,1814775,0
2009-07-14,16.95,17.3,16.674,17.18,1191805,0
2009-07-15,17.554,17.919,17.314,17.83,2155438,0
2009-07-16,17.733,18.447,17.464,18.335,1914954,0
2009-07-17,18.188,18.514,18.052,18.313,2462843,0
2009-07-20,18.371,19.087,18.371,19.041,2072292,0
2009-07-21,18.991,19.087,18.418,18.73,1967948,0
2009-07-22,18.53,19.072,18.386,18.88,1472576,0
2009-07-23,18.842,20.077,18.677,19.826,2011654,0
2009-07-24,19.67,20.219,19.37,20.196,1093969,0
2009-07-27,20.174,20.331,19.951,20.315,1226178,0
2009-07-28,20.153,20.346,19.817,20.174,1965117,0
2009-07-29,19.987,20.174,19.719,20.011,1248683,0
2009-07-30,20.219,21.054,20.056,20.733,2457052,0
2009-07-31,20.663,20.83,20.234,20.785,1820178,0
2009-08-03,20.896,21.217,20.623,21.068,2245079,0
2009-08-04,20.777,22.35,20.663,22.342,2922033,0
2009-08-05,22.154,23.891,21.975,23.75,3185729,0
2009-08-06,24.083,24.926,23.33,23.36,2978758,0
2009-08-07,23.867,24.726,23.494,24.271,2760581,0
2009-08-10,24.06,24.06,23.234,23.533,1708876,0
2009-08-11,23.385,23.441,22.617,23.159,1912964,0
2009-08-12,23.191,24.159,23.191,23.622,2510416,0
2009-08-13,23.757,24.075,23.094,23.696,1607192,0
2009-08-14,23.608,23.927,23.259,23.823,1945703,0
2009-08-17,23.131,23.289,22.542,22.632,2501238,0
2009-08-18,22.745,22.989,22.408,22.669,1289192,0
2009-08-19,22.342,22.924,22.082,22.81,1262715,0
2009-08-20,22.907,23.638,22.685,23.577,1659620,0
2009-08-21,23.843,24.862,23.843,24.196,1531323,0
2009-08-24,24.264,24.599,23.92,24.034,1517182,0
2009-08-25,24.264,24.695,24.045,24.339,1402524,0
2009-08-26,24.292,24.409,23.83,24.107,1210209,0
2009-08-27,24.003,24.418,23.652,24.383,1227898,0
2009-08-28,24.688,24.854,24.052,24.339,1702992,0
2009-08-31,23.98,24.209,23.631,23.851,1750016,0
2009-09-01,23.608,23.934,22.526,22.558,2343959,0
2009-09-02,22.408,22.818,22.209,22.437,1553680,0
2009-09-03,22.745,23.154,22.232,23.094,1282765,0
2009-09-04,23.034,23.688,22.752,23.615,1678772,0
2009-09-08,24.003,24.521,23.837,24.514,1806295,0
2009-09-09,24.568,24.979,24.122,24.934,1800721,0
2009-09-10,24.83,25.189,24.409,25.14,1338372,0
2009-09-11,25.165,25.381,24.635,24.874,1051880,0
2009-09-14,24.656,26.206,24.616,26.11,1318754,0
2009-09-15,26.007,26.675,25.686,26.154,1885693,0
2009-09-16,26.417,27.241,26.287,27.108,1641132,0
2009-09-17,27.086,28.025,26.534,27.004,1519560,0
2009-09-18,27.197,27.748,26.386,27.139,1663484,0
2009-09-21,26.572,27.041,26.103,26.154,2122182,0
2009-09-22,26.467,26.721,26.081,26.604,2444695,0
2009-09-23,26.691,26.691,24.91,24.999,2523302,0
2009-09-24,25.236,25.308,23.615,23.9,2879030,0
2009-09-25,23.757,24.159,23.558,23.703,1848143,0
2009-09-28,23.965,24.83,23.742,24.761,1535403,0
2009-09-29,24.885,25.022,24.202,24.491,1385215,0
2009-09-30,24.608,24.754,23.843,24.075,2395189,0
2009-10-01,23.797,23.816,22.779,22.788,1934570,0
2009-10-02,22.358,23.243,22.358,22.558,1578148,0
2009-10-05,22.81,23.317,22.661,23.259,1267565,0
2009-10-06,23.47,23.9,23.065,23.453,1346369,0
2009-10-07,23.274,23.565,22.967,23.226,934837,0
2009-10-08,23.463,23.987,23.377,23.92,1655858,0
2009-10-09,23.81,24.383,23.577,24.18,1322158,0
2009-10-12,24.449,24.514,24.083,24.271,1119653,0
2009-10-13,24.173,24.323,23.631,24.075,1536954,0
2009-10-14,24.527,24.993,24.264,24.854,1556474,0
2009-10-15,24.543,24.821,24.376,24.726,1254781,0
2009-10-16,24.389,24.418,23.772,23.884,1153799,0
2009-10-19,23.9,24.389,23.742,24.367,1248948,0
2009-10-20,24.36,24.482,23.772,23.92,1672041,0
2009-10-21,23.837,24.474,23.638,23.659,1715250,0
2009-10-22,23.709,24.332,23.251,24.316,1710118,0
2009-10-23,24.389,24.466,23.95,24.138,1852052,0
2009-10-26,24.188,24.688,23.98,24.075,1444958,0
2009-10-27,24.225,24.36,23.525,23.652,1549483,0
2009-10-28,23.494,23.851,22.535,22.542,1983132,0
2009-10-29,23.094,23.867,22.863,23.757,1894668,0
2009-10-30,23.485,23.742,22.752,23.049,2134276,0
2009-11-02,23.175,23.742,22.484,23.145,1887963,0
2009-11-03,22.953,23.206,22.632,23.087,2375473,0
2009-11-04,23.274,23.441,22.302,22.395,2316693,0
2009-11-05,22.566,22.788,22.274,22.55,2441379,0
2009-11-06,22.379,22.558,21.946,22.192,1074355,0
2009-11-09,22.499,23.525,22.342,23.47,1484149,0
2009-11-10,23.31,23.416,22.772,23.065,796896,0
2009-11-11,23.408,23.644,23.087,23.6,926208,0
2009-11-12,23.584,23.631,23.159,23.199,805490,0
2009-11-13,23.368,23.696,23.267,23.682,746709,0
2009-11-16,23.965,24.376,23.83,24.06,1072256,0
2009-11-17,23.884,24.271,23.463,23.577,1257383,0
2009-11-18,23.638,24.025,23.502,23.95,960049,0
2009-11-19,23.631,23.676,23.281,23.304,1157162,0
2009-11-20,23.159,23.199,22.632,22.745,2311846,0
2009-11-23,23.131,23.4,22.602,22.765,2069937,0
2009-11-24,22.701,22.758,22.372,22.453,920983,0
2009-11-25,22.624,22.772,22.445,22.639,771425,0
2009-11-27,21.954,22.484,21.776,21.946,609003,0
2009-11-30,22.036,22.981,21.813,22.857,1894810,0
2009-12-01,23.191,23.638,22.931,23.6,1724568,0
2009-12-02,23.622,24.292,23.392,24.18,1309694,0
2009-12-03,24.241,24.894,24.188,24.316,1571758,0
2009-12-04,24.918,25.408,24.695,25.09,1896546,0
2009-12-07,25.045,25.149,24.409,24.575,1291414,0
2009-12-08,24.256,25.173,24.217,24.709,1194984,0
2009-12-09,24.761,25.105,24.584,24.761,1160015,0
2009-12-10,25.03,25.173,24.641,24.769,1740599,0
2009-12-11,24.986,25.381,24.874,25.321,1123152,0
2009-12-14,25.475,25.991,25.217,25.929,1326210,0
2009-12-15,25.767,25.998,25.609,25.944,1091897,0
2009-12-16,25.911,26.139,25.68,25.811,1353368,0
2009-12-17,25.453,25.714,25.203,25.475,1453644,0
2009-12-18,25.402,25.601,25.118,25.484,1547636,0
2009-12-21,25.804,25.872,25.625,25.864,575235,0
2009-12-22,25.888,26.095,25.849,26.095,758014,0
2009-12-23,26.161,26.445,26.118,26.223,698497,0
2009-12-24,26.349,26.511,26.206,26.417,309077,0
2009-12-28,26.565,26.98,26.43,26.58,758658,0
2009-12-29,26.58,26.773,26.223,26.315,747217,0
2009-12-30,26.231,26.409,26.036,26.365,694065,0
2009-12-31,26.357,26.588,25.693,25.744,1195215,0
2010-01-04,25.618,25.798,24.867,25.084,1410188,0
2010-01-05,25.149,25.79,25.149,25.776,2733022,0
2010-01-06,25.804,26.124,25.658,26.065,1876020,0
2010-01-07,26.007,26.588,25.841,26.496,1495840,0
2010-01-08,26.315,26.675,26.253,26.409,1049496,0
2010-01-11,26.646,26.773,26.55,26.758,1206133,0
2010-01-12,26.49,26.737,25.68,25.936,1397005,0
2010-01-13,25.929,26.542,25.929,26.496,828632,0
2010-01-14,26.379,26.55,26.215,26.349,961924,0
2010-01-15,26.268,26.527,26.19,26.365,1073354,0
2010-01-19,26.417,27.041,26.294,26.987,877142,0
2010-01-20,26.659,26.826,26.459,26.78,747086,0
2010-01-21,26.707,26.929,26.148,26.182,1093575,0
2010-01-22,26.088,26.365,25.499,25.625,1576500,0
2010-01-25,25.929,26.103,25.408,25.798,1031177,0
2010-01-26,25.673,25.798,25.118,25.196,1260611,0
2010-01-27,25.126,25.259,24.68,24.942,1918374,0
2010-01-28,25.075,25.118,24.509,24.584,1119413,0
2010-01-29,24.749,24.885,24.209,24.292,1633953,0
2010-02-01,24.521,24.599,24.271,24.442,1154803,0
2010-02-02,24.521,24.821,24.256,24.663,2926791,0
2010-02-03,24.509,24.575,24.188,24.401,1295537,0
2010-02-04,24.138,24.248,23.47,23.478,1892973,0
2010-02-05,23.533,23.9,23.087,23.718,1833759,0
2010-02-08,23.816,24.045,23.234,23.267,1192701,0
2010-02-09,23.608,23.638,22.967,23.034,1125997,0
2010-02-10,22.953,23.234,22.617,23.087,1213966,0
2010-02-11,22.915,23.243,22.587,23.206,1520183,0
2010-02-12,22.915,23.31,22.81,23.31,1370288,0
2010-02-16,23.509,23.709,23.336,23.676,2170405,0
2010-02-17,23.742,23.9,23.644,23.851,1095499,0
2010-02-18,23.851,24.225,23.696,24.091,908358,0
2010-02-19,23.995,24.188,23.934,24.159,943977,0
2010-02-22,24.401,24.401,23.995,24.131,1402476,0
2010-02-23,23.995,24.292,23.98,24.209,1301521,0
2010-02-24,24.277,24.695,24.107,24.68,1471608,0
2010-02-25,24.346,24.999,24.248,24.942,1379547,0
2010-02-26,24.918,25.267,24.846,24.979,1214448,0
2010-03-01,25.098,25.447,24.986,25.321,1022666,0
2010-03-02,25.315,25.388,24.971,25.051,1240340,0
2010-03-03,25.149,25.236,24.798,24.846,976143,0
2010-03-04,24.867,25.039,24.726,24.862,1192874,0
2010-03-05,25.007,25.492,24.885,25.402,1244731,0
2010-03-08,25.388,25.872,25.336,25.79,707841,0
2010-03-09,25.673,26.393,25.567,25.79,1395962,0
2010-03-10,25.738,25.833,25.365,25.507,2076845,0
2010-03-11,25.336,25.666,25.229,25.666,1090254,0
2010-03-12,25.798,25.936,25.53,25.693,1185458,0
2010-03-15,25.68,25.88,25.315,25.618,579270,0
2010-03-16,25.641,26.246,25.641,26.182,757561,0
2010-03-17,26.307,26.637,26.065,26.565,861636,0
2010-03-18,26.445,26.467,26.176,26.294,1152224,0
2010-03-19,26.332,26.349,25.693,25.811,1801370,0
2010-03-22,25.68,26.124,25.567,26.095,1427454,0
2010-03-23,26.139,26.332,25.897,26.223,1546595,0
2010-03-24,26.065,26.572,26.065,26.401,1171511,0
2010-03-25,26.518,27.01,26.409,26.624,877038,0
2010-03-26,26.659,26.737,26.131,26.176,1155253,0
2010-03-29,26.24,26.386,25.983,26.161,1019628,0
2010-03-30,26.272,26.332,26.131,26.261,1712606,0
2010-03-31,26.169,26.55,26.036,26.253,2461469,0
2010-04-01,26.118,26.154,25.804,25.968,1492127,0
2010-04-05,26.118,27.248,26.118,27.16,2429344,0
2010-04-06,26.914,27.896,26.839,27.801,1963400,0
2010-04-07,27.667,27.859,27.153,27.367,1736009,0
2010-04-08,27.302,27.444,27.048,27.181,1004185,0
2010-04-09,27.531,28.1,27.473,28.038,1621757,0
2010-04-12,28.136,28.181,27.659,27.695,759009,0
2010-04-13,27.718,28.523,27.599,28.441,1314982,0
2010-04-14,28.627,28.851,27.987,28.008,1446145,0
2010-04-15,27.926,28.038,27.018,27.086,1532977,0
2010-04-16,26.922,27.16,26.176,26.19,1435232,0
2010-04-19,26.051,26.43,25.998,26.19,1511326,0
2010-04-20,26.307,26.49,26.051,26.324,1682979,0
2010-04-21,26.349,26.86,26.272,26.839,1394856,0
2010-04-22,26.55,27.018,26.424,26.9,1390864,0
2010-04-23,27.005,27.201,26.613,27.142,930274,0
2010-04-26,27.146,27.42,27.116,27.264,1234187,0
2010-04-27,27.116,27.272,26.357,26.438,1492400,0
2010-04-28,26.637,26.795,26.357,26.597,1204957,0
2010-04-29,26.946,27.264,26.743,27.108,2212649,0
2010-04-30,26.637,27.056,25.499,25.585,2516161,0
2010-05-03,25.658,26.088,25.492,26.007,3165149,0
2010-05-04,25.593,25.872,25.189,25.484,2092861,0
2010-05-05,25.173,25.625,24.83,25.244,1909088,0
2010-05-06,25.051,25.357,22.772,24.449,2680935,0
2010-05-07,24.425,25.18,23.843,24.389,3190404,0
2010-05-10,25.686,25.929,25.291,25.919,1895907,0
2010-05-11,25.475,26.341,25.439,26.11,1304888,0
2010-05-12,26.154,26.542,26.051,26.417,1315859,0
2010-05-13,26.287,26.496,25.936,26.043,2110078,0
2010-05-14,25.783,25.857,25.14,25.402,1639551,0
2010-05-17,25.499,25.767,24.56,25.468,1615125,0
2010-05-18,25.751,25.936,24.754,24.942,1658965,0
2010-05-19,24.754,25.259,24.083,24.36,1765872,0
2010-05-20,23.652,24.091,23.274,23.304,2821984,0
2010-05-21,22.989,23.995,22.745,23.584,5372052,0
2010-05-24,23.542,23.867,23.304,23.31,2237107,0
2010-05-25,22.722,23.891,22.581,23.83,2132835,0
2010-05-26,24.034,24.442,23.652,23.742,1925866,0
2010-05-27,24.394,24.902,23.98,24.894,1920866,0
2010-05-28,24.783,24.934,24.401,24.56,1761217,0
2010-06-01,24.346,24.543,23.803,23.851,1288838,0
2010-06-02,23.92,24.309,23.478,24.309,1410021,0
2010-06-03,24.209,24.36,23.987,24.131,1638834,0
2010-06-04,23.494,23.803,22.581,22.736,3523068,0
2010-06-07,22.826,22.989,22.279,22.335,2820992,0
2010-06-08,22.437,22.661,21.761,22.566,3619156,0
2010-06-09,22.736,23.108,22.453,22.602,1626719,0
2010-06-10,23.034,23.509,22.81,23.433,1604154,0
2010-06-11,23.108,23.608,23.034,23.592,1243084,0
2010-06-14,23.757,24.225,23.644,23.958,1720614,0
2010-06-15,24.052,24.599,23.914,24.568,1478190,0
2010-06-16,24.3,24.497,24.034,24.376,1842250,0
2010-06-17,24.332,24.63,24.146,24.56,1931028,0
2010-06-18,24.709,24.979,24.608,24.854,2103683,0
2010-06-21,25.149,25.3,24.491,24.575,1605394,0
2010-06-22,24.656,24.672,23.558,23.592,1419606,0
2010-06-23,23.517,23.95,23.22,23.676,1102503,0
2010-06-24,23.453,23.6,22.924,22.981,1527321,0
2010-06-25,23.108,23.296,22.802,23.243,2291624,0
2010-06-28,23.343,23.377,22.842,22.87,1215576,0
2010-06-29,22.499,22.61,22.119,22.294,2364409,0
2010-06-30,22.238,22.619,22.084,22.136,1818519,0
2010-07-01,21.94,22.044,21.26,21.643,1993476,0
2010-07-02,21.754,21.858,21.21,21.307,1625913,0
2010-07-06,21.722,21.849,20.68,20.836,1736758,0
2010-07-07,20.911,21.806,20.882,21.782,2294282,0
2010-07-08,22.021,22.379,21.551,21.79,2484379,0
2010-07-09,21.754,22.176,21.694,22.154,1172908,0
2010-07-12,22.052,22.326,21.782,22.192,1023370,0
2010-07-13,22.512,22.842,22.366,22.722,1054651,0
2010-07-14,22.661,22.937,22.403,22.714,1287553,0
2010-07-15,22.779,22.9,22.358,22.842,1222687,0
2010-07-16,22.708,22.722,22.154,22.239,1819170,0
2010-07-19,22.358,22.587,21.909,22.499,1061391,0
2010-07-20,22.154,22.996,22.036,22.967,1990880,0
2010-07-21,23.101,23.154,22.468,22.526,1837399,0
2010-07-22,22.849,23.441,22.714,23.281,1676164,0
2010-07-23,23.131,23.494,22.885,23.47,1986899,0
2010-07-26,23.478,24.155,23.368,24.138,1792528,0
2010-07-27,24.264,24.536,23.995,24.232,1822582,0
2010-07-28,24.232,24.474,24.06,24.155,1221296,0
2010-07-29,24.155,24.155,23.122,23.622,2633995,0
2010-07-30,23.336,24.018,23.259,23.995,1280285,0
2010-08-02,24.418,24.971,24.332,24.949,1517364,0
2010-08-03,24.726,25.06,24.56,24.999,1670395,0
2010-08-04,25.014,25.18,24.672,24.91,1135315,0
2010-08-05,24.649,25.051,24.591,24.798,1410966,0
2010-08-06,24.575,24.942,24.457,24.874,1140814,0
2010-08-09,25.067,25.173,24.769,25.111,1426145,0
2010-08-10,24.821,24.918,24.277,24.457,1443704,0
2010-08-11,23.965,24.232,23.408,23.55,1773503,0
2010-08-12,23.191,23.408,23.019,23.175,2124621,0
2010-08-13,23.073,23.317,22.937,22.96,1041318,0
2010-08-16,22.849,23.183,22.714,23.034,1397113,0
2010-08-17,23.243,23.742,23.034,23.615,1132230,0
2010-08-18,23.571,23.843,23.392,23.718,686453,0
2010-08-19,23.608,23.676,22.788,22.907,1013508,0
2010-08-20,22.835,22.87,22.512,22.677,587785,0
2010-08-23,22.81,22.937,22.581,22.632,556285,0
2010-08-24,22.358,22.669,22.082,22.453,1285711,0
2010-08-25,22.279,23.08,22.279,22.996,1295336,0
2010-08-26,23.159,23.199,22.587,22.632,1194327,0
2010-08-27,22.857,23.131,22.437,23.049,1532442,0
2010-08-30,23.087,23.352,22.944,22.96,800257,0
2010-08-31,22.824,23.14,22.756,22.974,1516473,0
2010-09-01,23.31,23.859,23.065,23.803,1883599,0
2010-09-02,23.81,24.146,23.709,24.131,1052589,0
2010-09-03,24.56,24.56,24.248,24.457,858761,0
2010-09-07,24.271,24.409,23.816,23.823,932678,0
2010-09-08,23.859,24.075,23.837,23.927,611887,0
2010-09-09,24.277,24.277,23.709,23.837,858591,0
2010-09-10,23.914,24.277,23.742,24.248,495911,0
2010-09-13,24.536,24.726,24.346,24.584,828122,0
2010-09-14,24.466,24.616,24.3,24.367,654968,0
2010-09-15,24.367,24.457,24.045,24.376,1024727,0
2010-09-16,24.256,24.418,24.003,24.209,519106,0
2010-09-17,24.332,24.418,24.091,24.309,402907,0
2010-09-20,24.442,25.06,24.425,24.999,633887,0
2010-09-21,24.986,25.09,24.663,24.742,847515,0
2010-09-22,24.701,24.798,24.425,24.466,758549,0
2010-09-23,24.248,24.36,23.75,23.764,747743,0
2010-09-24,24.138,24.695,24.138,24.663,1000538,0
2010-09-27,24.656,24.656,24.217,24.217,1098412,0
2010-09-28,24.271,24.394,23.867,24.332,1272685,0
2010-09-29,24.332,24.376,24.034,24.217,1258854,0
2010-09-30,24.392,24.574,24.155,24.363,1118206,0
2010-10-01,24.248,24.264,23.75,24.045,859249,0
2010-10-04,24.018,24.241,23.965,24.196,1012250,0
2010-10-05,24.418,24.894,24.232,24.749,1185189,0
2010-10-06,24.656,24.68,24.225,24.482,984345,0
2010-10-07,24.63,24.656,24.376,24.442,809229,0
2010-10-08,24.491,24.56,24.083,24.316,692306,0
2010-10-11,24.36,24.401,24.173,24.232,485472,0
2010-10-12,24.232,24.323,24.138,24.248,739251,0
2010-10-13,24.394,24.575,24.217,24.401,1122087,0
2010-10-14,24.36,24.552,24.256,24.376,739580,0
2010-10-15,24.56,24.616,24.225,24.316,582511,0
2010-10-18,24.316,24.449,24.225,24.409,1124496,0
2010-10-19,24.114,24.56,23.987,24.225,969255,0
2010-10-20,24.36,25.075,24.339,24.957,841466,0
2010-10-21,25.045,25.321,24.846,25.075,718482,0
2010-10-22,25.126,25.475,24.934,25.453,926986,0
2010-10-25,25.686,25.975,25.507,25.524,1381260,0
2010-10-26,25.374,25.402,24.964,24.979,668166,0
2010-10-27,24.749,24.91,24.568,24.814,1014685,0
2010-10-28,25.075,25.259,24.271,24.862,1598496,0
2010-10-29,24.804,25.122,24.736,25.005,821885,0
2010-11-01,25.14,25.203,24.505,24.734,1016341,0
2010-11-02,24.854,24.971,24.497,24.575,1608747,0
2010-11-03,24.599,24.761,24.457,24.701,1002468,0
2010-11-04,24.957,25.203,24.807,25.14,1303634,0
2010-11-05,25.133,25.709,25.022,25.609,1015890,0
2010-11-08,25.417,25.658,25.075,25.572,768664,0
2010-11-09,25.68,25.68,24.36,24.521,1263542,0
2010-11-10,24.591,24.885,24.409,24.862,761595,0
2010-11-11,24.68,24.986,24.527,24.846,708013,0
2010-11-12,24.68,24.838,24.114,24.449,1421876,0
2010-11-15,24.509,24.56,24.155,24.217,946885,0
2010-11-16,24.06,24.075,23.087,23.206,1461208,0
2010-11-17,23.289,23.457,22.989,23.087,1287833,0
2010-11-18,23.453,23.457,22.937,23.108,1640418,0
2010-11-19,23.087,23.251,22.745,23.183,1340305,0
2010-11-22,23.122,23.343,23.087,23.212,1020929,0
2010-11-23,22.892,23.159,22.877,23.122,828735,0
2010-11-24,23.323,23.584,23.267,23.525,1073796,0
2010-11-26,23.33,23.485,23.251,23.392,289485,0
2010-11-29,23.289,23.965,23.206,23.891,1431685,0
2010-11-30,23.669,23.753,23.501,23.645,1483221,0
2010-12-01,23.965,23.965,23.385,23.742,860599,0
2010-12-02,23.823,23.973,23.734,23.83,1126942,0
2010-12-03,23.742,23.742,23.385,23.453,1132056,0
2010-12-06,23.408,23.494,22.996,23.199,1565011,0
2010-12-07,23.441,23.457,23.101,23.154,2206981,0
2010-12-08,23.159,23.281,22.795,23.034,925456,0
2010-12-09,23.154,23.167,22.521,22.594,1889390,0
2010-12-10,22.594,22.885,22.594,22.758,1062189,0
2010-12-13,22.87,22.944,22.685,22.752,992476,0
2010-12-14,22.779,22.885,22.437,22.512,976332,0
2010-12-15,22.521,22.714,22.342,22.35,1151500,0
2010-12-16,22.379,22.437,22.232,22.42,949817,0
2010-12-17,22.445,22.677,22.358,22.526,1081061,0
2010-12-20,22.558,23.226,22.499,23.206,1138344,0
2010-12-21,23.296,23.734,23.145,23.703,1381884,0
2010-12-22,23.688,24.323,23.688,24.209,1662530,0
2010-12-23,24.173,24.418,24.173,24.284,1068182,0
2010-12-27,24.209,24.466,24.188,24.418,531554,0
2010-12-28,24.474,24.543,24.332,24.409,632035,0
2010-12-29,24.509,24.716,24.509,24.562,777215,0
2010-12-30,24.569,24.863,24.515,24.748,782279,0
2010-12-31,24.691,24.817,24.572,24.622,1045509,0
2011-01-03,24.514,24.769,24.449,24.734,1335013,0
2011-01-04,24.807,24.862,24.138,24.209,1003760,0
2011-01-05,24.188,24.701,24.091,24.672,1559744,0
2011-01-06,24.783,24.862,24.623,24.672,1308621,0
2011-01-07,24.718,24.91,24.608,24.663,1257052,0
2011-01-10,24.608,25.022,24.409,24.894,1528445,0
2011-01-11,25.007,25.291,24.709,25.149,1576271,0
2011-01-12,25.374,25.425,24.862,25.014,811098,0
2011-01-13,25.067,25.267,24.934,25.022,608101,0
2011-01-14,24.999,25.217,24.942,25.075,782508,0
2011-01-18,25.118,25.196,24.902,25.165,1213284,0
2011-01-19,25.133,25.251,24.83,24.926,911346,0
2011-01-20,24.918,25.217,24.846,25.133,797927,0
2011-01-21,25.133,25.3,25.067,25.274,770092,0
2011-01-24,25.196,25.251,24.957,25.111,1894346,0
2011-01-25,25.007,25.381,24.874,25.283,1715826,0
2011-01-26,25.374,25.453,25.211,25.439,1089674,0
2011-01-27,25.554,25.96,25.453,25.936,1172378,0
2011-01-28,25.96,26.051,25.618,25.767,1481612,0
2011-01-31,25.871,26.194,25.736,26.077,854894,0
2011-02-01,26.294,26.315,25.79,26.021,806896,0
2011-02-02,25.944,25.944,25.572,25.798,981052,0
2011-02-03,25.783,25.849,25.499,25.633,981641,0
2011-02-04,25.721,25.729,25.321,25.468,804713,0
2011-02-07,25.572,25.751,25.516,25.658,829870,0
2011-02-08,25.641,25.776,25.601,25.759,1018858,0
2011-02-09,25.714,25.783,25.336,25.402,1045862,0
2011-02-10,25.998,26.393,25.609,25.709,2014807,0
2011-02-11,25.693,25.983,25.572,25.849,697955,0
2011-02-14,25.849,26.095,25.633,25.783,687981,0
2011-02-15,24.616,24.862,24.527,24.769,12628934,0
2011-02-16,24.79,24.986,24.663,24.798,2321529,0
2011-02-18,25.173,25.244,24.949,25.06,1034096,0
2011-02-22,24.846,25.051,24.79,24.942,1075905,0
2011-02-23,24.918,25.149,24.521,24.79,1091906,0
2011-02-24,24.742,24.798,24.165,24.425,1095490,0
2011-02-25,24.527,24.878,24.466,24.83,1258371,0
2011-02-28,24.922,25.315,24.875,25.273,2087983,0
2011-03-01,25.382,25.403,24.672,24.71,1321713,0
2011-03-02,24.68,24.944,24.574,24.749,1261868,0
2011-03-03,24.975,25.236,24.888,25.236,823750,0
2011-03-04,25.251,25.35,24.999,25.244,1554497,0
2011-03-07,25.388,25.395,24.854,25.09,1186713,0
2011-03-08,25.067,25.593,25.03,25.439,1085958,0
2011-03-09,25.453,25.538,25.18,25.343,990835,0
2011-03-10,25.116,25.244,24.755,24.832,776530,0
2011-03-11,24.718,25.081,24.574,25.057,702674,0
2011-03-14,24.942,24.949,24.599,24.641,555252,0
2011-03-15,24.045,24.466,24.039,24.264,1205889,0
2011-03-16,24.264,24.466,23.83,24.003,1539148,0
2011-03-17,24.392,24.392,23.826,24.067,1384109,0
2011-03-18,24.335,24.888,24.25,24.84,1910869,0
2011-03-21,25.065,25.195,24.93,25.011,804610,0
2011-03-22,25.065,25.211,24.755,24.816,686902,0
2011-03-23,24.821,24.838,24.292,24.482,1343120,0
2011-03-24,24.138,24.629,24.067,24.487,1134429,0
2011-03-25,24.541,24.84,24.509,24.735,511204,0
2011-03-28,24.776,24.905,24.688,24.735,424696,0
2011-03-29,24.8,24.888,24.471,24.874,772225,0
2011-03-30,24.968,25.367,24.905,25.244,627896,0
2011-03-31,25.208,25.388,25.141,25.243,1426073,0
2011-04-01,25.351,25.435,25.003,25.179,1213347,0
2011-04-04,25.244,25.367,24.905,24.96,1373540,0
2011-04-05,24.982,25.179,24.953,24.989,1293043,0
2011-04-06,25.131,25.211,25.019,25.124,631890,0
2011-04-07,24.953,25.05,24.494,24.641,1439425,0
2011-04-08,24.749,24.93,24.513,24.574,1284149,0
2011-04-11,24.648,25.088,24.462,24.519,1152046,0
2011-04-12,24.438,24.755,24.438,24.566,1853990,0
2011-04-13,24.71,24.93,24.414,24.776,3041637,0
2011-04-14,24.742,25.428,24.71,25.376,1253898,0
2011-04-15,25.487,25.849,25.376,25.663,1697882,0
2011-04-18,25.411,25.582,25.259,25.428,1523280,0
2011-04-19,25.47,25.858,25.47,25.811,1332553,0
2011-04-20,26.085,26.196,25.858,26.129,1383583,0
2011-04-21,26.187,26.372,25.938,26.323,763361,0
2011-04-25,26.323,26.521,26.196,26.446,1157946,0
2011-04-26,26.552,26.748,26.387,26.726,784036,0
2011-04-27,26.756,26.845,26.536,26.779,1222095,0
2011-04-28,26.891,27.142,26.498,26.567,1196767,0
2011-04-29,26.544,26.749,26.211,26.653,892579,0
2011-05-02,26.734,26.884,26.379,26.626,576106,0
2011-05-03,26.583,26.824,26.204,26.552,1089032,0
2011-05-04,26.703,26.756,26.323,26.599,1064251,0
2011-05-05,26.439,26.748,26.26,26.567,813883,0
2011-05-06,26.8,26.86,26.187,26.34,605614,0
2011-05-09,26.061,26.267,25.919,26.238,865332,0
2011-05-10,26.302,26.671,26.187,26.633,1175148,0
2011-05-11,26.512,26.613,26.221,26.357,567080,0
2011-05-12,26.238,26.417,26.136,26.221,962827,0
2011-05-13,26.212,26.323,25.858,25.865,807220,0
2011-05-16,25.826,26.099,25.743,25.946,986188,0
2011-05-17,25.919,25.978,25.589,25.751,1104450,0
2011-05-18,25.826,26.047,25.656,26.001,764635,0
2011-05-19,26.085,26.221,25.946,26.099,848558,0
2011-05-20,26.077,26.077,25.766,25.766,661985,0
2011-05-23,25.456,25.712,25.411,25.45,986754,0
2011-05-24,25.52,25.647,25.344,25.487,794863,0
2011-05-25,25.428,25.833,25.172,25.707,952183,0
2011-05-26,25.631,26.136,25.542,26.077,661511,0
2011-05-27,26.144,26.267,26.008,26.229,548264,0
2011-05-31,26.416,26.687,26.289,26.687,1346289,0
2011-06-01,26.608,26.718,25.924,26.024,1090422,0
2011-06-02,26.008,26.221,25.647,25.798,803644,0
2011-06-03,25.534,25.97,25.45,25.615,647629,0
2011-06-06,25.576,25.663,25.043,25.124,1019818,0
2011-06-07,25.29,25.435,25.168,25.258,1116927,0
2011-06-08,25.208,25.307,24.889,24.889,835364,0
2011-06-09,24.977,24.991,24.497,24.638,888996,0
2011-06-10,24.522,24.638,23.89,23.959,1135013,0
2011-06-13,23.971,24.203,23.826,23.94,1322405,0
2011-06-14,24.218,24.342,24.091,24.196,1668830,0
2011-06-15,24.067,24.114,23.485,23.684,1026641,0
2011-06-16,23.668,24.036,23.53,23.801,706379,0
2011-06-17,24.048,24.096,23.719,23.856,804815,0
2011-06-20,23.931,24.445,23.855,24.405,726902,0
2011-06-21,24.529,24.769,24.335,24.725,868545,0
2011-06-22,24.638,25.068,24.633,24.783,1202049,0
2011-06-23,24.482,24.482,24.079,24.286,1176520,0
2011-06-24,24.286,24.529,24.005,24.278,885482,0
2011-06-27,24.233,24.497,24.233,24.407,558174,0
2011-06-28,24.448,24.578,24.294,24.545,541758,0
2011-06-29,24.638,24.938,24.529,24.889,610123,0
2011-06-30,24.961,25.041,24.809,24.86,1267970,0
2011-07-01,24.968,25.403,24.968,25.375,970673,0
2011-07-05,25.35,25.428,25.051,25.381,931074,0
2011-07-06,25.336,25.831,25.33,25.741,1215894,0
2011-07-07,25.946,26.108,25.897,26.009,755076,0
2011-07-08,25.695,25.931,25.567,25.888,460502,0
2011-07-11,25.634,25.725,25.403,25.443,407639,0
2011-07-12,25.336,25.986,25.336,25.592,621456,0
2011-07-13,25.71,25.733,25.136,25.419,1758881,0
2011-07-14,25.529,25.675,25.273,25.428,1661564,0
2011-07-15,25.572,25.747,25.336,25.725,953762,0
2011-07-18,25.651,25.703,25.242,25.358,1144078,0
2011-07-19,25.572,26.078,25.471,26.048,1207268,0
2011-07-20,26.048,26.369,26.009,26.233,1177199,0
2011-07-21,26.378,26.608,26.199,26.363,1810259,0
2011-07-22,26.4,26.6,26.32,26.521,1311345,0
2011-07-25,26.291,26.529,26.139,26.346,700071,0
2011-07-26,26.391,26.531,26.126,26.391,794644,0
2011-07-27,26.282,26.282,25.457,25.552,894976,0
2011-07-28,25.781,26.078,25.336,25.688,1029978,0
2011-07-29,25.463,25.594,25.179,25.457,698132,0
2011-08-01,25.84,25.856,25.06,25.227,762508,0
2011-08-02,25.077,25.356,24.471,24.48,864577,0
2011-08-03,24.537,24.537,23.736,24.137,1310348,0
2011-08-04,23.827,24.096,22.927,22.932,2080825,0
2011-08-05,23.328,23.328,21.915,22.123,1506152,0
2011-08-08,21.343,21.707,19.675,19.675,2432938,0
2011-08-09,19.985,21.616,19.667,21.585,2948385,0
2011-08-10,21.005,22.418,20.815,21.433,3116413,0
2011-08-11,21.54,22.932,21.417,22.619,3965500,0
2011-08-12,22.842,22.978,22.28,22.595,1324288,0
2011-08-15,22.771,23.569,22.771,23.555,1677695,0
2011-08-16,23.271,23.704,23.08,23.621,1419802,0
2011-08-17,23.776,23.959,23.322,23.489,901114,0
2011-08-18,22.932,23.169,22.525,22.826,2391532,0
2011-08-19,22.49,23.177,22.353,22.459,1595660,0
2011-08-22,22.993,22.993,22.166,22.482,994913,0
2011-08-23,22.525,23.094,22.245,23.08,1518864,0
2011-08-24,23.032,23.442,22.718,23.409,1109166,0
2011-08-25,23.59,23.736,22.55,22.802,1473248,0
2011-08-26,22.534,23.351,22.151,23.23,1134197,0
2011-08-29,23.513,23.92,23.448,23.914,1061972,0
2011-08-30,23.76,23.801,23.207,23.521,1713420,0
2011-08-31,23.724,23.929,23.46,23.834,1057292,0
2011-09-01,23.834,23.92,23.376,23.53,1297458,0
2011-09-02,22.958,23.445,22.848,23.005,1055683,0
2011-09-06,22.362,23.146,22.312,22.873,1064184,0
2011-09-07,23.248,23.852,22.896,23.809,1146364,0
2011-09-08,23.659,23.746,23.331,23.404,1018716,0
2011-09-09,23.265,23.413,22.509,22.718,2422380,0
2011-09-12,22.375,22.718,22.295,22.711,1708553,0
2011-09-13,22.764,22.932,22.525,22.718,2062621,0
2011-09-14,22.878,23.115,22.482,23.01,1274379,0
2011-09-15,23.216,23.328,22.932,23.315,777991,0
2011-09-16,23.413,23.569,23.077,23.457,1264910,0
2011-09-19,23.001,23.278,22.894,23.024,960674,0
2011-09-20,23.155,23.271,22.778,22.778,933456,0
2011-09-21,22.756,22.85,21.585,21.616,866134,0
2011-09-22,21.246,21.335,20.447,20.674,1816666,0
2011-09-23,20.545,21.147,20.477,21.06,1563386,0
2011-09-26,21.192,21.244,20.765,21.201,1313131,0
2011-09-27,21.646,21.823,21.279,21.434,1323202,0
2011-09-28,21.543,21.595,20.446,20.492,1341898,0
2011-09-29,20.873,20.944,20.407,20.804,1547951,0
2011-09-30,20.514,20.916,20.452,20.467,2262806,0
2011-10-03,20.291,20.562,19.332,19.348,1705980,0
2011-10-04,18.868,20.47,18.452,20.43,3467656,0
2011-10-05,20.352,20.359,19.242,20.025,2261803,0
2011-10-06,19.933,20.522,19.745,20.514,1710461,0
2011-10-07,20.647,20.647,19.901,20.025,1992157,0
2011-10-10,20.455,20.919,20.276,20.919,1602863,0
2011-10-11,20.772,20.882,20.399,20.462,1582923,0
2011-10-12,20.695,21.185,20.507,20.952,1212331,0
2011-10-13,20.718,20.851,20.337,20.632,1737062,0
2011-10-14,20.96,21.572,20.882,21.379,2570277,0
2011-10-17,21.192,21.27,20.477,20.514,1602497,0
2011-10-18,20.562,21.122,20.43,20.977,2682317,0
2011-10-19,20.47,20.912,20.276,20.407,2065167,0
2011-10-20,20.43,20.661,19.745,20.522,2217535,0
2011-10-21,20.772,21.434,20.726,21.417,1179207,0
2011-10-24,21.449,22.197,21.31,21.977,2348217,0
2011-10-25,21.887,21.887,21.318,21.41,2493080,0
2011-10-26,21.621,21.783,20.991,21.253,2812075,0
2011-10-27,22.385,22.501,20.827,22.267,3777801,0
2011-10-28,22.097,22.259,21.908,22.222,1907896,0
2011-10-31,21.841,22.124,21.287,21.841,1613665,0
2011-11-01,21.075,21.441,20.937,20.999,3136052,0
2011-11-02,21.362,21.567,20.904,21.27,1726432,0
2011-11-03,21.513,21.667,20.928,21.55,1657678,0
2011-11-04,21.365,21.397,21.003,21.154,1765333,0
2011-11-07,21.201,21.466,20.937,21.279,1045918,0
2011-11-08,21.434,21.63,20.661,21.588,2772935,0
2011-11-09,21.114,21.27,20.455,20.579,1508428,0
2011-11-10,20.882,20.889,20.284,20.344,1848371,0
2011-11-11,20.595,21.021,20.374,20.749,1495497,0
2011-11-14,20.654,20.654,20.251,20.352,1384748,0
2011-11-15,20.267,20.669,20.133,20.545,1053897,0
2011-11-16,20.329,20.78,20.042,20.595,1916501,0
2011-11-17,20.522,20.602,19.808,19.884,1912863,0
2011-11-18,20.01,20.078,19.619,19.884,1524377,0
2011-11-21,19.832,19.954,19.366,19.535,1774769,0
2011-11-22,19.559,19.676,19.332,19.465,1172287,0
2011-11-23,19.332,19.332,18.803,18.967,2154255,0
2011-11-25,18.874,19.332,18.874,19.016,334516,0
2011-11-28,19.619,19.669,19.035,19.217,1101869,0
2011-11-29,19.262,19.339,18.991,19.044,723083,0
2011-11-30,19.695,19.839,19.526,19.833,2203242,0
2011-12-01,19.707,19.721,19.419,19.574,1075248,0
2011-12-02,19.832,20.228,19.753,19.808,1543151,0
2011-12-05,19.994,20.276,19.868,20.133,1197133,0
2011-12-06,20.171,20.179,19.972,20.02,502371,0
2011-12-07,19.964,20.305,19.751,20.291,1855815,0
2011-12-08,20.148,20.187,19.743,19.791,1272741,0
2011-12-09,19.902,20.449,19.807,20.305,1477737,0
2011-12-12,20.05,20.102,19.736,19.942,1498242,0
2011-12-13,20.064,20.32,19.519,19.652,730490,0
2011-12-14,19.481,19.901,19.457,19.552,1254600,0
2011-12-15,19.721,19.909,19.644,19.824,1175046,0
2011-12-16,19.987,20.275,19.91,20.122,1553095,0
2011-12-19,20.291,20.305,19.901,19.978,927895,0
2011-12-20,20.228,20.758,20.182,20.669,1230301,0
2011-12-21,20.587,20.733,20.477,20.733,1070012,0
2011-12-22,20.82,21.564,20.667,20.995,886918,0
2011-12-23,21.104,21.177,20.875,20.986,441691,0
2011-12-27,20.986,21.344,20.844,20.986,551375,0
2011-12-28,21.089,21.089,20.584,20.685,1233911,0
2011-12-29,20.78,20.931,20.701,20.835,794220,0
2011-12-30,20.889,20.937,20.742,20.772,930905,0
2012-01-03,21.089,21.365,20.789,20.899,1193009,0
2012-01-04,20.804,21.097,20.527,20.599,774625,0
2012-01-05,20.567,20.71,20.329,20.576,1786802,0
2012-01-06,20.667,20.789,20.4,20.527,1060536,0
2012-01-09,20.592,20.693,20.418,20.535,1043991,0
2012-01-10,20.772,20.972,20.733,20.742,1075857,0
2012-01-11,20.693,21.223,20.584,21.073,1909089,0
2012-01-12,20.995,21.12,20.757,21.034,1703024,0
2012-01-13,20.939,21.016,20.71,20.813,1018372,0
2012-01-17,21.025,21.177,20.866,21.016,967668,0
2012-01-18,21.003,21.534,20.963,21.518,1056393,0
2012-01-19,21.51,21.857,21.453,21.802,917938,0
2012-01-20,21.912,22.349,21.825,22.349,1424607,0
2012-01-23,22.349,22.592,22.223,22.357,993803,0
2012-01-24,22.206,22.579,22.141,22.491,1124112,0
2012-01-25,22.491,22.773,22.405,22.744,760818,0
2012-01-26,22.902,22.988,22.562,22.698,633936,0
2012-01-27,22.601,22.933,22.562,22.791,879307,0
2012-01-30,22.609,22.782,22.45,22.483,858326,0
2012-01-31,22.574,22.765,22.435,22.765,1355932,0
2012-02-01,22.87,23.313,22.815,23.131,2090900,0
2012-02-02,23.131,23.131,22.791,22.855,1131506,0
2012-02-03,23.044,23.233,22.902,23.187,1229883,0
2012-02-06,23.131,23.283,22.981,23.171,1052793,0
2012-02-07,23.156,23.386,23.019,23.115,1129562,0
2012-02-08,23.115,23.59,23.115,23.377,1319252,0
2012-02-09,23.35,23.377,22.815,22.918,1109528,0
2012-02-10,22.664,22.958,22.592,22.782,958660,0
2012-02-13,22.981,23.131,22.736,23.069,756200,0
2012-02-14,22.941,22.941,22.545,22.664,1092485,0
2012-02-15,22.632,22.832,22.507,22.632,854206,0
2012-02-16,22.632,23.037,22.625,22.855,971467,0
2012-02-17,22.909,22.966,22.664,22.791,866838,0
2012-02-21,22.863,22.902,22.307,22.483,1135698,0
2012-02-22,22.474,22.609,22.04,22.079,1117318,0
2012-02-23,22.126,22.625,22.031,22.601,1169897,0
2012-02-24,22.728,22.782,22.483,22.617,767328,0
2012-02-27,22.474,22.712,22.26,22.672,765627,0
2012-02-28,22.728,22.782,22.405,22.459,1122410,0
2012-02-29,22.561,22.848,22.511,22.641,1580078,0
2012-03-01,22.72,22.855,22.554,22.655,708291,0
2012-03-02,22.696,22.781,22.398,22.426,849834,0
2012-03-05,22.45,22.712,22.38,22.585,790634,0
2012-03-06,22.41,22.772,22.41,22.517,1469758,0
2012-03-07,22.629,22.703,22.214,22.341,593782,0
2012-03-08,22.461,22.502,22.131,22.252,931432,0
2012-03-09,22.275,22.566,22.178,22.323,852041,0
2012-03-12,22.297,22.528,22.297,22.41,533118,0
2012-03-13,22.514,23.092,22.491,23.062,1163630,0
2012-03-14,23.077,23.21,22.773,22.886,929985,0
2012-03-15,22.918,22.918,22.537,22.625,1185899,0
2012-03-16,22.541,22.856,22.541,22.806,1010810,0
2012-03-19,22.782,23.307,22.72,23.171,943602,0
2012-03-20,23.069,23.218,22.988,23.062,639580,0
2012-03-21,23.077,23.107,22.728,22.728,791226,0
2012-03-22,22.639,22.639,22.26,22.389,636934,0
2012-03-23,22.444,22.582,22.245,22.435,589546,0
2012-03-26,22.652,22.734,22.461,22.582,605432,0
2012-03-27,22.606,22.772,22.517,22.67,873274,0
2012-03-28,22.67,22.711,22.461,22.638,813839,0
2012-03-29,22.541,22.903,22.41,22.79,807066,0
2012-03-30,22.933,23.037,22.773,22.815,1689169,0
2012-04-02,22.895,22.895,22.718,22.79,1519337,0
2012-04-03,22.798,22.967,22.758,22.832,1467610,0
2012-04-04,22.629,22.895,22.486,22.711,1098771,0
2012-04-05,22.644,22.718,22.315,22.358,306937,0
2012-04-09,22.116,22.269,22.052,22.138,518035,0
2012-04-10,22.171,22.289,21.651,21.673,1132774,0
2012-04-11,21.884,21.898,21.665,21.802,1156679,0
2012-04-12,21.746,22.222,21.698,22.214,1174099,0
2012-04-13,22.171,22.187,21.962,22.035,998288,0
2012-04-16,22.196,22.621,22.171,22.486,773255,0
2012-04-17,22.67,22.999,22.486,22.878,991469,0
2012-04-18,22.751,22.781,22.486,22.532,795244,0
2012-04-19,22.502,22.798,22.373,22.614,1557605,0
2012-04-20,22.734,23.057,22.711,22.943,1016861,0
2012-04-23,22.696,22.781,22.517,22.734,734126,0
2012-04-24,22.743,23.082,22.743,22.903,1341271,0
2012-04-25,23.089,23.216,22.983,23.082,1641728,0
2012-04-26,22.991,23.119,22.652,22.911,1174945,0
2012-04-27,23.048,23.193,22.751,23.144,1130636,0
2012-04-30,23.082,23.185,22.815,23.097,713584,0
2012-05-01,23.057,23.62,22.999,23.328,728784,0
2012-05-02,23.224,23.471,23.023,23.307,696071,0
2012-05-03,23.321,23.36,23.176,23.291,998619,0
2012-05-04,23.128,23.185,23.008,23.159,769094,0
2012-05-07,23.082,23.291,23.032,23.202,537019,0
2012-05-08,23.04,23.299,23.04,23.283,742845,0
2012-05-09,23.04,23.463,23.008,23.275,1148895,0
2012-05-10,23.421,23.457,23.111,23.193,850653,0
2012-05-11,23.065,23.457,23.04,23.275,833884,0
2012-05-14,23.023,23.153,22.878,22.975,1021032,0
2012-05-15,22.911,22.943,22.638,22.765,1155109,0
2012-05-16,22.772,22.815,22.589,22.638,1172501,0
2012-05-17,22.678,22.696,21.93,21.995,3256409,0
2012-05-18,22.011,22.052,21.455,21.497,854262,0
2012-05-21,21.513,21.977,21.39,21.849,919504,0
2012-05-22,21.858,21.939,21.56,21.719,987209,0
2012-05-23,21.633,21.914,21.431,21.898,629390,0
2012-05-24,21.93,22.116,21.682,22.004,551494,0
2012-05-25,22.043,22.138,21.778,21.825,520322,0
2012-05-29,22.004,22.282,21.737,22.238,1404635,0
2012-05-30,22.138,22.138,21.746,21.802,1241489,0
2012-05-31,21.793,22.043,21.59,21.905,1203639,0
2012-06-01,21.455,21.665,21.431,21.497,1294658,0
2012-06-04,21.56,21.665,21.206,21.505,1156632,0
2012-06-05,21.353,21.964,21.27,21.859,789033,0
2012-06-06,22.014,22.428,21.947,22.315,1011462,0
2012-06-07,22.496,22.675,22.135,22.175,690003,0
2012-06-08,22.175,22.521,22.135,22.521,508197,0
2012-06-11,22.696,22.696,21.849,21.867,1012810,0
2012-06-12,21.995,22.138,21.867,22.138,678911,0
2012-06-13,22.066,22.349,21.93,22.004,843553,0
2012-06-14,22.084,22.289,21.986,22.154,1166994,0
2012-06-15,22.105,22.275,22.061,22.219,984971,0
2012-06-18,22.171,22.541,22.052,22.477,895068,0
2012-06-19,22.51,22.696,22.418,22.589,868233,0
2012-06-20,22.597,22.743,22.398,22.517,903645,0
2012-06-21,22.574,22.574,22.108,22.171,821419,0
2012-06-22,22.275,22.332,22.07,22.121,699145,0
2012-06-25,21.94,22.029,21.753,21.924,598505,0
2012-06-26,21.971,22.168,21.793,22.014,672229,0
2012-06-27,22.105,22.399,21.971,22.315,785122,0
2012-06-28,22.229,22.649,22.193,22.61,1115135,0
2012-06-29,22.999,23.403,22.823,23.378,1538053,0
2012-07-02,23.481,23.754,23.412,23.729,1642254,0
2012-07-03,23.849,23.999,23.754,23.876,706180,0
2012-07-05,23.893,24.054,23.788,23.901,1300162,0
2012-07-06,23.737,23.966,23.703,23.941,654265,0
2012-07-09,23.841,23.966,23.655,23.819,995255,0
2012-07-10,23.849,23.932,23.447,23.568,442107,0
2012-07-11,23.598,23.681,23.412,23.542,688433,0
2012-07-12,23.387,23.687,23.257,23.561,392820,0
2012-07-13,23.615,23.876,23.606,23.833,646710,0
2012-07-16,23.779,23.876,23.64,23.762,664520,0
2012-07-17,23.893,24.046,23.561,23.958,679623,0
2012-07-18,23.937,24.013,23.631,23.73,583349,0
2012-07-19,23.826,23.826,23.281,23.507,609325,0
2012-07-20,23.35,23.623,23.297,23.412,494521,0
2012-07-23,23.085,23.247,22.977,23.149,551722,0
2012-07-24,23.221,23.221,22.848,22.992,639797,0
2012-07-25,23.124,23.191,22.848,22.985,415677,0
2012-07-26,23.133,23.472,22.437,22.593,1616039,0
2012-07-27,22.634,22.634,21.849,21.964,3345252,0
2012-07-30,22.039,22.158,21.793,21.849,1766514,0
2012-07-31,21.892,22.096,21.769,21.885,873166,0
2012-08-01,22.029,22.229,21.899,21.964,695117,0
2012-08-02,21.859,22.029,21.777,21.998,931606,0
2012-08-03,22.151,22.323,22.088,22.168,489160,0
2012-08-06,22.184,22.306,21.947,21.998,896537,0
2012-08-07,22.112,22.112,21.802,21.841,668730,0
2012-08-08,21.818,21.868,21.622,21.777,671548,0
2012-08-09,21.793,21.892,21.639,21.663,487561,0
2012-08-10,21.663,21.859,21.517,21.594,775907,0
2012-08-13,21.603,21.825,21.579,21.793,607138,0
2012-08-14,21.859,21.956,21.594,21.663,527083,0
2012-08-15,21.587,21.696,21.491,21.67,598992,0
2012-08-16,21.726,21.761,21.571,21.753,450038,0
2012-08-17,21.761,21.98,21.745,21.916,602993,0
2012-08-20,21.916,21.989,21.783,21.916,649741,0
2012-08-21,22.021,22.211,21.906,22.096,456682,0
2012-08-22,22.088,22.105,21.745,22.029,456856,0
2012-08-23,21.956,21.989,21.709,21.709,784687,0
2012-08-24,21.735,21.833,21.613,21.735,579452,0
2012-08-27,21.849,21.947,21.696,21.868,491464,0
2012-08-28,21.818,21.94,21.688,21.859,416139,0
2012-08-29,21.849,21.906,21.761,21.825,445507,0
2012-08-30,21.745,21.868,21.656,21.726,379853,0
2012-08-31,21.849,21.885,21.663,21.81,899896,0
2012-09-04,21.833,22.07,21.688,22.07,949473,0
2012-09-05,22.014,22.202,21.94,22.175,994253,0
2012-09-06,22.289,22.399,22.267,22.332,807404,0
2012-09-07,22.352,22.485,22.26,22.276,662039,0
2012-09-10,22.306,22.323,21.989,22.014,607605,0
2012-09-11,22.055,22.121,21.989,22.007,594317,0
2012-09-12,22.029,22.297,21.916,22.243,1101891,0
2012-09-13,22.323,22.675,22.259,22.658,563218,0
2012-09-14,22.701,23.133,22.675,22.985,640682,0
2012-09-17,23.002,23.164,22.848,22.848,799796,0
2012-09-18,22.78,22.871,22.527,22.684,450684,0
2012-09-19,22.756,22.84,22.505,22.602,643471,0
2012-09-20,22.55,22.55,22.067,22.135,1026432,0
2012-09-21,22.267,22.358,21.971,22.014,1751644,0
2012-09-24,22.105,22.315,21.956,22.105,794853,0
2012-09-25,22.135,22.275,21.769,21.777,964389,0
2012-09-26,21.818,21.964,21.656,21.769,801687,0
2012-09-27,21.868,22.055,21.783,21.964,992745,0
2012-09-28,21.916,22.135,21.717,21.726,1139481,0
2012-10-01,21.762,21.951,21.165,21.444,1334590,0
2012-10-02,21.496,21.762,21.355,21.762,997597,0
2012-10-03,21.762,22.094,21.717,22.003,842028,0
2012-10-04,22.11,22.252,21.91,22.174,1481523,0
2012-10-05,22.229,22.591,22.167,22.408,944772,0
2012-10-08,22.361,22.502,22.229,22.45,932909,0
2012-10-09,22.533,22.949,22.432,22.89,1749629,0
2012-10-10,22.959,23.308,22.865,23.114,1629461,0
2012-10-11,23.158,23.39,23.114,23.308,2242830,0
2012-10-12,23.344,23.39,23.041,23.099,1153231,0
2012-10-15,23.123,23.173,22.75,22.899,1174105,0
2012-10-16,22.949,23.023,22.843,22.94,551868,0
2012-10-17,22.94,23.123,22.725,23.049,973624,0
2012-10-18,22.982,23.266,22.982,23.249,1029428,0
2012-10-19,23.23,23.398,22.966,22.973,1871275,0
2012-10-22,22.959,23.058,22.725,22.807,633090,0
2012-10-23,22.648,22.693,22.415,22.56,715806,0
2012-10-24,22.725,22.874,22.467,22.648,619242,0
2012-10-25,22.725,22.949,21.926,22.094,1085727,0
2012-10-26,22.15,22.15,21.378,21.662,1207769,0
2012-10-31,21.726,21.975,21.395,21.593,1313452,0
2012-11-01,21.646,21.919,21.57,21.861,1272988,0
2012-11-02,22.035,22.067,21.745,21.784,996346,0
2012-11-05,21.835,21.835,21.436,21.536,684177,0
2012-11-06,21.646,21.679,21.436,21.646,685481,0
2012-11-07,21.478,21.505,21.261,21.355,1281203,0
2012-11-08,21.361,21.42,21.188,21.188,1216126,0
2012-11-09,21.147,21.28,20.981,21.112,950751,0
2012-11-12,21.147,21.147,20.905,21.005,532938,0
2012-11-13,20.888,21.08,20.831,20.988,688955,0
2012-11-14,21.005,21.165,20.372,20.432,1019041,0
2012-11-15,20.39,20.68,20.248,20.459,845593,0
2012-11-16,20.539,20.689,20.292,20.624,682520,0
2012-11-19,20.772,21.005,20.624,20.789,808702,0
2012-11-20,20.78,20.863,20.546,20.831,838466,0
2012-11-21,20.815,20.965,20.662,20.815,782344,0
2012-11-23,20.912,21.062,20.806,21.062,126459,0
2012-11-26,20.93,21.229,20.93,21.147,497883,0
2012-11-27,21.005,21.462,20.921,21.188,891106,0
2012-11-28,21.112,21.33,20.981,21.229,605460,0
2012-11-29,21.242,21.428,21.08,21.128,562399,0
2012-11-30,21.18,21.321,20.965,21.005,920434,0
2012-12-03,21.112,21.288,21.088,21.235,556675,0
2012-12-04,21.221,21.385,21.096,21.27,551901,0
2012-12-05,21.305,21.552,20.947,21.138,651631,0
2012-12-06,21.165,21.355,21.138,21.313,707769,0
2012-12-07,21.428,21.601,21.305,21.513,895086,0
2012-12-10,21.513,21.646,21.42,21.428,656804,0
2012-12-11,21.513,21.61,21.404,21.513,649125,0
2012-12-12,21.478,21.487,21.156,21.305,953660,0
2012-12-13,21.252,21.361,21.165,21.212,645765,0
2012-12-14,21.188,21.261,21.12,21.188,448313,0
2012-12-17,21.28,21.348,21.188,21.313,557275,0
2012-12-18,21.297,21.37,21.196,21.33,624562,0
2012-12-19,21.385,21.593,21.33,21.522,476664,0
2012-12-20,21.593,21.784,21.487,21.778,492292,0
2012-12-21,21.61,21.778,21.487,21.545,1245819,0
2012-12-24,21.522,21.646,21.505,21.552,323624,0
2012-12-26,21.62,21.655,21.339,21.361,595835,0
2012-12-27,21.395,21.585,21.355,21.453,842043,0
2012-12-28,21.385,21.794,21.385,21.577,1131914,0
2012-12-31,21.545,21.726,21.385,21.695,738384,0
2013-01-02,22.101,22.203,21.796,21.94,954319,0
2013-01-03,22.009,22.203,21.931,22.134,868963,0
2013-01-04,22.203,22.261,22.041,22.238,657675,0
2013-01-07,22.238,22.38,22.141,22.356,489951,0
2013-01-08,22.338,22.428,22.276,22.328,527136,0
2013-01-09,22.419,22.472,22.22,22.261,485189,0
2013-01-10,22.589,22.717,22.301,22.514,1101702,0
2013-01-11,22.482,22.523,22.118,22.253,739034,0
2013-01-14,22.238,22.328,22.203,22.284,433660,0
2013-01-15,22.238,22.455,22.11,22.411,975499,0
2013-01-16,22.38,22.507,22.276,22.398,477939,0
2013-01-17,22.455,22.675,22.39,22.608,454294,0
2013-01-18,22.575,22.869,22.523,22.854,576513,0
2013-01-22,22.869,23.182,22.792,23.14,879002,0
2013-01-23,23.158,23.276,23.021,23.074,503987,0
2013-01-24,23.106,23.173,22.921,23.122,554659,0
2013-01-25,23.224,23.224,23.057,23.207,487141,0
2013-01-28,23.224,23.377,23.114,23.269,521706,0
2013-01-29,23.251,23.447,23.158,23.276,419663,0
2013-01-30,23.318,23.318,22.955,23.057,687908,0
2013-01-31,23.083,23.158,22.921,22.97,982073,0
2013-02-01,23.122,23.26,22.988,23.099,714807,0
2013-02-04,23.09,23.182,22.921,22.955,710802,0
2013-02-05,23.106,23.132,22.921,22.955,859462,0
2013-02-06,22.97,22.995,22.846,22.988,459183,0
2013-02-07,23.047,23.14,22.364,22.575,1636646,0
2013-02-08,22.667,22.903,22.53,22.717,1293052,0
2013-02-11,22.71,22.819,22.685,22.767,1500882,0
2013-02-12,22.846,23.005,22.819,22.964,1512680,0
2013-02-13,23.074,23.122,22.955,23.106,1382531,0
2013-02-14,23.122,23.158,22.995,23.057,486689,0
2013-02-15,23.074,23.242,22.979,23.099,677222,0
2013-02-19,23.122,23.403,23.122,23.403,1190128,0
2013-02-20,23.318,23.459,23.122,23.149,683413,0
2013-02-21,23.122,23.182,22.862,22.995,572156,0
2013-02-22,23.122,23.318,22.955,23.293,794567,0
2013-02-25,23.432,23.511,22.937,22.955,555216,0
2013-02-26,23.114,23.511,23.021,23.503,1458563,0
2013-02-27,23.377,23.894,23.377,23.876,1631417,0
2013-02-28,23.817,24.122,23.809,23.995,2264016,0
2013-03-01,23.866,24.044,23.689,23.987,1621633,0
2013-03-04,23.885,24.122,23.825,24.096,1061333,0
2013-03-05,24.104,24.415,24.004,24.405,1722376,0
2013-03-06,24.391,24.396,24.112,24.196,974037,0
2013-03-07,24.266,24.343,23.952,24.096,698917,0
2013-03-08,24.212,24.359,23.977,24.343,1383930,0
2013-03-11,24.366,24.451,24.257,24.376,544304,0
2013-03-12,24.334,24.442,24.189,24.257,1470074,0
2013-03-13,24.384,24.47,24.189,24.28,868639,0
2013-03-14,24.376,24.541,24.189,24.376,1007918,0
2013-03-15,24.334,24.343,24.096,24.163,1380914,0
2013-03-18,24.096,24.405,24.019,24.163,1182328,0
2013-03-19,24.157,24.221,23.809,23.866,1099629,0
2013-03-20,24.069,24.078,23.92,24.044,1005708,0
2013-03-21,24.038,24.28,23.952,24.112,707714,0
2013-03-22,24.28,24.334,24.157,24.212,504442,0
2013-03-25,24.23,24.316,24.112,24.171,504314,0
2013-03-26,24.221,24.359,24.171,24.257,456690,0
2013-03-27,24.163,24.274,24.019,24.266,525536,0
2013-03-28,24.266,24.376,24.122,24.189,965973,0
2013-04-01,24.319,24.319,24.067,24.31,717273,0
2013-04-02,24.345,24.428,24.076,24.163,658603,0
2013-04-03,24.139,24.189,23.88,23.929,715651,0
2013-04-04,24,24.575,23.88,24.547,1199832,0
2013-04-05,24.258,24.659,24.189,24.612,1039615,0
2013-04-08,24.603,24.834,24.465,24.74,432591,0
2013-04-09,24.695,24.909,24.521,24.772,1378643,0
2013-04-10,24.749,24.918,24.688,24.749,656033,0
2013-04-11,24.798,25.214,24.798,25.141,613138,0
2013-04-12,25.084,25.243,24.816,24.909,723148,0
2013-04-15,24.749,24.816,24.163,24.171,1152412,0
2013-04-16,23.011,23.556,22.762,23.353,4681890,0
2013-04-17,23.32,23.509,23.122,23.428,2195610,0
2013-04-18,23.49,23.49,23.202,23.263,1109827,0
2013-04-19,23.253,23.482,23.106,23.464,1155011,0
2013-04-22,23.564,23.571,23.288,23.457,636320,0
2013-04-23,23.577,23.613,23.263,23.452,719413,0
2013-04-24,23.5,23.564,23.353,23.49,518957,0
2013-04-25,23.184,23.527,22.882,23.234,1068916,0
2013-04-26,23.106,23.343,23.106,23.192,618753,0
2013-04-29,23.159,23.631,23.122,23.49,779989,0
2013-04-30,23.482,23.851,23.372,23.851,854407,0
2013-05-01,23.742,23.861,23.556,23.665,782825,0
2013-05-02,23.646,23.949,23.472,23.804,533411,0
2013-05-03,23.851,24,23.724,23.889,581921,0
2013-05-06,23.819,23.889,23.682,23.797,445398,0
2013-05-07,23.777,24.049,23.674,24,521314,0
2013-05-08,24,24.275,23.889,24.275,597646,0
2013-05-09,24.231,24.267,23.949,24.017,714259,0
2013-05-10,24.017,24.222,23.819,24.212,642068,0
2013-05-13,24.189,24.475,24.179,24.36,513672,0
2013-05-14,24.249,24.521,24.231,24.475,572421,0
2013-05-15,24.369,24.4,24.041,24.24,1453607,0
2013-05-16,24.275,24.419,23.827,23.929,993163,0
2013-05-17,24.017,24.189,23.992,24.067,1183035,0
2013-05-20,24.041,24.163,24.017,24.084,809465,0
2013-05-21,24.111,24.196,23.992,24.084,1094570,0
2013-05-22,24.111,24.249,23.328,23.428,1001652,0
2013-05-23,23.564,23.564,23.159,23.418,1327942,0
2013-05-24,23.306,23.536,23.074,23.418,640692,0
2013-05-28,23.682,23.835,23.165,23.32,805207,0
2013-05-29,23.132,23.271,22.796,23.064,1365608,0
2013-05-30,23.003,23.244,22.823,22.882,639373,0
2013-05-31,22.748,23.003,22.73,22.764,1350483,0
2013-06-03,22.72,22.986,22.453,22.686,1027021,0
2013-06-04,22.696,22.762,22.085,22.11,2082013,0
2013-06-05,22.11,22.417,21.929,22.257,1599452,0
2013-06-06,22.196,22.265,21.955,22.186,1333583,0
2013-06-07,22.265,22.265,21.801,22.205,806330,0
2013-06-10,22.196,22.289,21.801,21.834,656551,0
2013-06-11,21.699,21.713,21.248,21.286,675663,0
2013-06-12,21.396,21.396,20.795,20.882,816507,0
2013-06-13,20.814,21.286,20.814,21.248,1256605,0
2013-06-14,21.258,21.55,21.061,21.182,1242455,0
2013-06-17,21.321,21.448,21.079,21.224,1321853,0
2013-06-18,21.248,21.321,21.121,21.217,899250,0
2013-06-19,21.248,21.248,20.512,20.656,796818,0
2013-06-20,20.495,20.495,19.705,19.8,861992,0
2013-06-21,19.85,20.177,19.586,20.014,1818759,0
2013-06-24,19.757,20.47,19.406,19.929,1087086,0
2013-06-25,20.082,20.719,19.8,20.616,1650966,0
2013-06-26,20.727,21.036,20.727,20.872,1259277,0
2013-06-27,21.027,21.387,21.008,21.311,861223,0
2013-06-28,21.267,21.406,21.027,21.036,846495,0
2013-07-01,21.177,21.307,20.94,21.088,657587,0
2013-07-02,21.008,21.427,20.968,21.342,760247,0
2013-07-03,21.251,21.366,20.95,21.131,415894,0
2013-07-05,21.192,21.307,20.547,20.968,472037,0
2013-07-08,21.018,21.261,20.845,20.896,612742,0
2013-07-09,21.018,21.366,20.913,21.184,587145,0
2013-07-10,21.177,21.202,20.819,20.819,802009,0
2013-07-11,21.054,21.516,21.045,21.498,829813,0
2013-07-12,21.489,21.516,21.088,21.211,555374,0
2013-07-15,21.235,21.358,21.045,21.202,828333,0
2013-07-16,21.184,21.427,21.169,21.334,767567,0
2013-07-17,21.418,21.498,21.211,21.358,971950,0
2013-07-18,21.427,21.599,21.28,21.533,555748,0
2013-07-19,21.444,21.599,21.366,21.479,281486,0
2013-07-22,21.489,21.599,21.358,21.489,828257,0
2013-07-23,21.549,21.853,21.427,21.731,865611,0
2013-07-24,21.792,21.792,21.334,21.479,1482187,0
2013-07-25,21.342,21.549,21.241,21.435,802648,0
2013-07-26,21.027,21.289,20.87,21.271,894377,0
2013-07-29,21.177,21.358,21.141,21.211,2103740,0
2013-07-30,21.227,21.298,21.054,21.211,1347604,0
2013-07-31,21.211,21.251,20.652,20.923,1059838,0
2013-08-01,21.002,21.15,20.759,20.775,1061923,0
2013-08-02,20.775,20.835,20.479,20.532,614681,0
2013-08-05,20.455,20.577,20.366,20.463,735338,0
2013-08-06,20.393,20.522,20.29,20.357,1432352,0
2013-08-07,20.594,20.594,20.16,20.228,681792,0
2013-08-08,20.29,20.305,20.098,20.2,448371,0
2013-08-09,20.14,20.557,20.14,20.437,989786,0
2013-08-12,20.297,20.323,19.975,20.15,729172,0
2013-08-13,20.175,20.2,19.6,19.645,785294,0
2013-08-14,19.617,19.714,19.551,19.681,392520,0
2013-08-15,19.411,19.551,19.107,19.116,733879,0
2013-08-16,19.034,19.116,18.41,18.489,660660,0
2013-08-19,18.453,18.499,18.009,18.026,595707,0
2013-08-20,18.089,18.542,18.054,18.373,686175,0
2013-08-21,18.341,18.499,18.063,18.253,686226,0
2013-08-22,18.271,18.373,18.072,18.373,541352,0
2013-08-23,18.47,18.792,18.314,18.792,641105,0
2013-08-26,18.845,18.905,18.557,18.697,462216,0
2013-08-27,18.514,19.305,18.48,18.732,763199,0
2013-08-28,18.758,18.905,18.732,18.891,867293,0
2013-08-29,18.905,18.905,18.591,18.741,830203,0
2013-08-30,18.816,19.02,18.722,18.784,1010708,0
2013-09-03,18.897,18.919,18.075,18.48,1938234,0
2013-09-04,18.453,18.753,18.4,18.515,884055,0
2013-09-05,18.419,18.419,18.039,18.084,1115050,0
2013-09-06,18.297,18.48,18.226,18.35,689746,0
2013-09-09,18.234,18.687,18.234,18.687,617502,0
2013-09-10,18.691,18.813,18.4,18.726,766577,0
2013-09-11,18.722,18.855,18.611,18.826,692565,0
2013-09-12,18.808,18.976,18.307,18.341,611888,0
2013-09-13,18.332,18.558,18.241,18.409,623694,0
2013-09-16,18.715,18.767,18.168,18.297,871017,0
2013-09-17,18.262,18.55,18.13,18.159,531514,0
2013-09-18,18.194,19.088,17.915,19.088,1711977,0
2013-09-19,19.088,19.504,19.088,19.173,938499,0
2013-09-20,19.283,19.398,18.919,19.028,1770962,0
2013-09-23,18.976,19.211,18.905,19.002,1134414,0
2013-09-24,18.983,19.061,18.851,18.91,894534,0
2013-09-25,18.936,19.174,18.813,19.001,680612,0
2013-09-26,18.956,19.183,18.956,19.159,504536,0
2013-09-27,19.061,19.183,18.936,19.124,538522,0
2013-09-30,19.028,19.349,18.891,19.079,854334,0
2013-10-01,19.019,19.615,19.001,19.423,1198655,0
2013-10-02,19.203,19.363,19.033,19.231,1015248,0
2013-10-03,19.133,19.222,18.861,19.011,940276,0
2013-10-04,18.974,19.142,18.622,18.71,845820,0
2013-10-07,18.648,18.806,18.566,18.753,1093647,0
2013-10-08,18.71,18.919,18.584,18.657,568540,0
2013-10-09,18.657,18.888,18.551,18.558,808763,0
2013-10-10,18.674,19.124,18.674,19.124,1889672,0
2013-10-11,19.142,19.548,19.011,19.51,1165488,0
2013-10-14,19.388,19.52,19.133,19.316,564956,0
2013-10-15,19.308,19.38,19.116,19.142,739797,0
2013-10-16,19.166,19.431,19.107,19.38,734032,0
2013-10-17,19.133,19.758,19.061,19.697,1739385,0
2013-10-18,19.821,19.83,19.408,19.485,812713,0
2013-10-21,19.45,19.52,18.992,19.053,968295,0
2013-10-22,19.363,19.468,19.053,19.398,804860,0
2013-10-23,19.388,19.415,19.203,19.3,514719,0
2013-10-24,19.213,19.44,18.736,19.166,1565334,0
2013-10-25,19.098,19.423,19.061,19.222,1349269,0
2013-10-28,19.203,19.249,18.822,18.842,1458002,0
2013-10-29,18.789,18.869,18.525,18.566,1328990,0
2013-10-30,18.47,18.584,18.135,18.197,1231946,0
2013-10-31,18.241,18.332,17.878,18.126,1367732,0
2013-11-01,18.173,18.382,18.118,18.207,926371,0
2013-11-04,18.313,18.332,17.835,17.916,646807,0
2013-11-05,17.897,17.897,17.591,17.65,719636,0
2013-11-06,17.687,17.835,17.564,17.713,582356,0
2013-11-07,17.678,17.757,17.404,17.414,871563,0
2013-11-08,17.315,17.395,16.796,16.876,983229,0
2013-11-11,16.919,17.009,16.823,16.954,562497,0
2013-11-12,16.947,17.052,16.823,17.052,929524,0
2013-11-13,17.29,17.342,16.929,17.061,860863,0
2013-11-14,17.123,17.615,17.123,17.492,846950,0
2013-11-15,17.466,17.773,17.457,17.765,1204291,0
2013-11-18,17.83,17.907,17.625,17.65,1237235,0
2013-11-19,17.633,17.83,17.536,17.573,1099483,0
2013-11-20,17.713,17.835,17.36,17.44,1140228,0
2013-11-21,17.501,17.962,17.246,17.843,1098554,0
2013-11-22,17.863,17.863,17.633,17.82,596789,0
2013-11-25,17.773,17.843,17.608,17.757,700490,0
2013-11-26,17.74,18.048,17.74,17.87,1233444,0
2013-11-27,17.793,18.222,17.773,18.182,1013135,0
2013-11-29,18.154,18.259,17.898,17.953,548966,0
2013-12-02,17.897,18.163,17.668,18.012,1132500,0
2013-12-03,17.87,18.365,17.87,18.305,1154507,0
2013-12-04,18.093,18.515,18.093,18.382,1045989,0
2013-12-05,18.332,18.49,18.154,18.453,1121708,0
2013-12-06,18.543,18.753,18.435,18.461,1104840,0
2013-12-09,18.47,18.772,18.445,18.632,1074350,0
2013-12-10,18.648,18.851,18.603,18.632,1833187,0
2013-12-11,18.681,18.797,18.47,18.508,1282702,0
2013-12-12,18.584,18.613,18.232,18.382,2295089,0
2013-12-13,18.48,18.789,18.305,18.681,1124832,0
2013-12-16,18.763,18.781,18.445,18.593,836355,0
2013-12-17,18.622,18.832,18.48,18.781,1054618,0
2013-12-18,18.632,19.174,18.566,19.124,1741971,0
2013-12-19,19.019,19.116,18.772,18.929,905866,0
2013-12-20,18.919,19.273,18.888,19.273,1291077,0
2013-12-23,19.38,19.44,18.797,19.124,2141469,0
2013-12-24,19.079,19.15,18.878,18.946,531595,0
2013-12-26,19.061,19.193,18.797,18.842,751600,0
2013-12-27,18.903,19.116,18.806,19.079,583281,0
2013-12-30,19.098,19.256,19.079,19.213,603140,0
2013-12-31,19.213,19.371,18.897,18.936,1538114,0
2014-01-02,18.887,19.127,18.812,19.118,884330,0
2014-01-03,19.169,19.493,19.045,19.35,652210,0
2014-01-06,19.36,19.528,19.217,19.226,1219718,0
2014-01-07,19.217,19.528,19.101,19.448,698391,0
2014-01-08,19.331,19.367,18.437,18.75,2390329,0
2014-01-09,18.804,18.887,18.366,18.662,907335,0
2014-01-10,18.787,18.812,18.411,18.463,1141890,0
2014-01-13,18.392,18.455,18.072,18.161,1223939,0
2014-01-14,18.115,18.463,18.115,18.171,820929,0
2014-01-15,18.115,18.295,18.044,18.161,809498,0
2014-01-16,17.92,18.016,17.795,18.007,2214192,0
2014-01-17,17.99,18.054,17.846,17.947,1157588,0
2014-01-21,18.016,18.132,17.929,17.983,847106,0
2014-01-22,18.025,18.044,17.864,17.929,727021,0
2014-01-23,17.998,17.998,17.856,17.901,788462,0
2014-01-24,17.822,17.872,17.775,17.804,881637,0
2014-01-27,17.881,17.939,17.678,17.732,1186871,0
2014-01-28,17.758,17.864,17.758,17.831,1043662,0
2014-01-29,17.678,17.901,17.66,17.864,3155177,0
2014-01-30,17.99,18.115,17.92,17.974,965842,0
2014-01-31,17.822,18.142,17.758,18.09,1102014,0
2014-02-03,18.025,18.09,17.891,18.016,2416490,0
2014-02-04,18.072,18.608,17.881,18.57,2321852,0
2014-02-05,18.598,18.679,18.463,18.518,1579711,0
2014-02-06,18.561,18.671,18.483,18.501,736892,0
2014-02-07,18.518,18.653,18.382,18.538,1042641,0
2014-02-10,18.511,18.75,18.43,18.733,582933,0
2014-02-11,18.687,18.82,18.644,18.733,583975,0
2014-02-12,18.769,19.02,18.706,19.02,627685,0
2014-02-13,18.91,19.252,18.896,19.226,919017,0
2014-02-14,19.162,19.312,19.162,19.268,484266,0
2014-02-18,19.252,19.36,19.045,19.045,860999,0
2014-02-19,19.045,19.187,19.002,19.153,948276,0
2014-02-20,19.207,19.312,19.045,19.244,810635,0
2014-02-21,19.252,19.583,19.136,19.538,1047786,0
2014-02-24,19.583,20.484,19.583,20.03,4053575,0
2014-02-25,20.073,20.461,20.03,20.182,2477099,0
2014-02-26,19.834,20.048,19.331,19.664,5518637,0
2014-02-27,19.593,19.761,19.395,19.538,1375049,0
2014-02-28,19.493,19.966,19.422,19.895,1953653,0
2014-03-03,19.635,20.771,19.616,19.77,3013568,0
2014-03-04,19.885,20.048,19.674,19.905,2060719,0
2014-03-05,19.966,20.172,19.743,19.983,1581188,0
2014-03-06,19.983,19.983,19.715,19.752,671338,0
2014-03-07,19.674,19.699,19.136,19.169,1721116,0
2014-03-10,19.136,19.226,18.993,19.002,1193893,0
2014-03-11,19.012,19.296,18.956,19.029,671274,0
2014-03-12,19.002,19.207,18.956,19.127,926098,0
2014-03-13,19.153,19.244,19.012,19.101,696933,0
2014-03-14,19.081,19.312,19.02,19.053,589237,0
2014-03-17,19.072,19.226,18.975,19.02,1438699,0
2014-03-18,18.993,19.136,18.903,19.091,1059846,0
2014-03-19,19.169,19.304,18.733,18.769,1062278,0
2014-03-20,18.723,18.733,18.437,18.554,909172,0
2014-03-21,18.578,18.812,18.546,18.627,2089371,0
2014-03-24,18.671,18.778,18.188,18.546,1761195,0
2014-03-25,18.608,18.76,18.463,18.723,867741,0
2014-03-26,18.743,18.743,18.382,18.382,1042311,0
2014-03-27,18.359,18.653,18.305,18.627,526126,0
2014-03-28,18.662,18.877,18.634,18.812,649524,0
2014-03-31,18.608,18.82,18.382,18.588,1822275,0
2014-04-01,18.408,18.635,18.31,18.545,1845982,0
2014-04-02,18.527,18.635,18.435,18.51,1179179,0
2014-04-03,18.527,18.644,18.37,18.588,621057,0
2014-04-04,18.618,18.98,18.553,18.872,1738391,0
2014-04-07,18.854,19.135,18.834,18.914,677929,0
2014-04-08,18.891,19.416,18.814,19.37,1208889,0
2014-04-09,19.398,19.424,18.914,19.269,1611201,0
2014-04-10,19.314,19.697,19.099,19.177,1114915,0
2014-04-11,19.168,19.442,18.671,18.671,860499,0
2014-04-14,18.689,18.806,18.336,18.471,687401,0
2014-04-15,18.471,18.608,18.263,18.545,839962,0
2014-04-16,18.553,18.618,18.445,18.57,970846,0
2014-04-17,18.5,18.537,18.3,18.398,682576,0
2014-04-21,18.155,18.435,18.135,18.31,1711097,0
2014-04-22,18.37,18.772,18.31,18.689,1298628,0
2014-04-23,18.671,18.708,18.491,18.618,1020825,0
2014-04-24,18.57,18.744,18.281,18.561,1235707,0
2014-04-25,18.588,18.68,18.471,18.517,569844,0
2014-04-28,18.537,18.924,18.537,18.806,897461,0
2014-04-29,18.763,18.79,18.38,18.389,729763,0
2014-04-30,18.408,18.491,18.29,18.481,558194,0
2014-05-01,18.5,18.671,18.281,18.635,839697,0
2014-05-02,18.578,18.924,18.51,18.635,877965,0
2014-05-05,18.588,18.635,18.328,18.345,540945,0
2014-05-06,18.318,18.318,18.126,18.3,727500,0
2014-05-07,18.31,18.5,18.29,18.5,624291,0
2014-05-08,18.471,18.689,18.38,18.537,577212,0
2014-05-09,18.527,18.772,18.461,18.628,938059,0
2014-05-12,18.635,18.781,18.51,18.68,382261,0
2014-05-13,18.708,18.891,18.553,18.744,475918,0
2014-05-14,18.753,18.906,18.57,18.891,1077171,0
2014-05-15,18.854,18.854,18.398,18.51,431220,0
2014-05-16,18.491,18.644,18.427,18.588,545551,0
2014-05-19,18.527,18.763,18.355,18.365,1637856,0
2014-05-20,18.38,18.553,18.29,18.553,1591654,0
2014-05-21,18.57,18.989,18.453,18.924,1371639,0
2014-05-22,18.933,19.553,18.824,19.47,2097745,0
2014-05-23,19.505,19.834,19.46,19.723,1263453,0
2014-05-27,19.769,20.131,19.742,20.068,1214463,0
2014-05-28,20.042,20.086,19.769,19.959,954938,0
2014-05-29,19.959,20.06,19.787,19.868,1678023,0
2014-05-30,19.751,20.023,19.168,19.732,3827792,0
2014-06-02,19.751,20.042,19.68,20.023,1527449,0
2014-06-03,19.996,20.06,19.925,20.023,742630,0
2014-06-04,19.986,20.068,19.896,20.052,1074567,0
2014-06-05,20.005,20.349,19.807,20.269,2035837,0
2014-06-06,20.359,20.359,20.068,20.187,1151104,0
2014-06-09,20.16,20.24,19.868,19.95,1524991,0
2014-06-10,19.95,20.005,19.742,19.842,930055,0
2014-06-11,19.76,19.943,19.76,19.886,1386385,0
2014-06-12,19.86,19.868,19.688,19.769,845559,0
2014-06-13,19.769,19.959,19.613,19.905,834724,0
2014-06-16,19.905,19.95,19.46,19.505,848288,0
2014-06-17,19.533,19.934,19.46,19.834,766960,0
2014-06-18,19.815,20.023,19.706,19.915,705090,0
2014-06-19,19.934,19.996,19.85,19.896,532030,0
2014-06-20,19.905,20.203,19.797,20.096,1012920,0
2014-06-23,20.096,20.203,20.005,20.014,548251,0
2014-06-24,20.077,20.24,19.986,20.014,576946,0
2014-06-25,19.977,20.096,19.85,20.023,691487,0
2014-06-26,19.977,19.977,19.57,19.597,750012,0
2014-06-27,19.562,19.886,19.442,19.787,8868668,0
2014-06-30,19.751,20.052,19.269,19.488,1380473,0
2014-07-01,19.514,19.762,19.433,19.497,1224548,0
2014-07-02,19.47,19.514,19.26,19.497,816296,0
2014-07-03,19.563,19.563,19.267,19.305,404389,0
2014-07-07,19.277,19.369,19.205,19.287,633627,0
2014-07-08,19.287,19.606,19.287,19.598,758483,0
2014-07-09,19.598,19.643,19.323,19.407,765498,0
2014-07-10,19.185,19.323,19.149,19.166,909981,0
2014-07-11,19.132,19.215,19.058,19.185,547807,0
2014-07-14,19.195,19.205,19.096,19.185,584384,0
2014-07-15,19.234,19.287,19.005,19.141,536831,0
2014-07-16,19.243,19.287,19.022,19.132,712879,0
2014-07-17,19.096,19.243,18.887,19.005,1893287,0
2014-07-18,18.977,19.442,18.977,19.341,1142022,0
2014-07-21,19.323,19.442,19.205,19.323,594052,0
2014-07-22,19.442,19.633,19.379,19.553,659163,0
2014-07-23,19.505,19.69,19.452,19.614,504368,0
2014-07-24,19.708,20.146,19.708,19.899,822861,0
2014-07-25,19.789,19.937,19.571,19.643,518045,0
2014-07-28,19.563,19.77,19.563,19.734,330617,0
2014-07-29,19.715,19.762,19.571,19.633,851739,0
2014-07-30,19.662,19.77,19.543,19.614,381359,0
2014-07-31,19.505,19.672,19.277,19.277,646438,0
2014-08-01,19.287,19.387,19.058,19.132,660959,0
2014-08-04,19.215,19.267,18.948,19.205,431489,0
2014-08-05,19.114,19.277,19.039,19.132,363112,0
2014-08-06,19.049,19.313,18.967,19.096,290221,0
2014-08-07,19.096,19.215,18.967,19.076,333784,0
2014-08-08,19.086,19.313,18.985,19.277,308749,0
2014-08-11,19.277,19.58,19.277,19.48,334320,0
2014-08-12,19.442,19.672,19.243,19.323,355350,0
2014-08-13,19.369,19.818,19.369,19.808,312649,0
2014-08-14,19.799,19.918,19.59,19.606,708880,0
2014-08-15,19.744,19.808,19.26,19.313,1119834,0
2014-08-18,19.46,19.715,19.424,19.652,546254,0
2014-08-19,19.715,19.908,19.633,19.818,1266528,0
2014-08-20,19.708,19.871,19.488,19.827,491879,0
2014-08-21,19.845,19.99,19.662,19.672,425002,0
2014-08-22,19.699,19.734,19.379,19.571,357977,0
2014-08-25,19.662,19.662,19.397,19.47,228120,0
2014-08-26,19.452,19.524,19.351,19.379,263849,0
2014-08-27,19.424,19.48,19.195,19.296,302469,0
2014-08-28,19.205,19.313,19.067,19.185,333197,0
2014-08-29,19.185,19.379,19.132,19.313,445218,0
2014-09-02,19.277,19.543,19.277,19.379,545787,0
2014-09-03,19.452,19.533,19.341,19.361,473946,0
2014-09-04,19.361,19.424,19.114,19.195,374121,0
2014-09-05,19.166,19.606,19.166,19.598,415594,0
2014-09-08,19.553,19.553,19.287,19.305,510097,0
2014-09-09,19.341,19.387,19.105,19.185,431121,0
2014-09-10,19.132,19.141,18.776,18.868,520092,0
2014-09-11,18.766,19.076,18.757,19.005,417415,0
2014-09-12,18.938,18.967,18.311,18.4,684398,0
2014-09-15,18.4,18.547,18.199,18.264,443255,0
2014-09-16,18.274,18.512,18.274,18.455,500830,0
2014-09-17,18.502,18.638,18.319,18.365,486466,0
2014-09-18,18.365,18.391,18.1,18.145,1122433,0
2014-09-19,18.145,18.244,17.981,18.044,2424981,0
2014-09-22,17.997,18.126,17.789,17.835,687793,0
2014-09-23,17.842,17.926,17.57,17.633,834136,0
2014-09-24,17.679,17.835,17.541,17.624,1004111,0
2014-09-25,17.642,17.651,17.313,17.495,604950,0
2014-09-26,17.478,17.842,17.423,17.799,820225,0
2014-09-29,17.642,17.734,17.469,17.734,523483,0
2014-09-30,17.706,17.734,17.46,17.46,948616,0
2014-10-01,17.414,17.69,17.405,17.58,1217324,0
2014-10-02,17.552,17.854,17.395,17.58,669967,0
2014-10-03,17.717,17.921,17.514,17.844,946062,0
2014-10-06,17.864,18.002,17.598,17.598,878285,0
2014-10-07,17.524,17.653,17.349,17.358,466618,0
2014-10-08,17.387,18.012,17.33,17.912,1211856,0
2014-10-09,17.872,18.012,17.634,17.698,999919,0
2014-10-10,17.698,17.976,17.552,17.653,528365,0
2014-10-13,17.681,17.976,17.643,17.81,966487,0
2014-10-14,17.912,18.389,17.844,18.188,723971,0
2014-10-15,18.049,18.435,17.782,17.864,1203169,0
2014-10-16,17.698,18.077,17.562,18.02,1059936,0
2014-10-17,18.205,18.205,17.764,17.854,624357,0
2014-10-20,17.844,18.205,17.844,18.205,716126,0
2014-10-21,18.222,18.222,18.049,18.188,621254,0
2014-10-22,18.17,18.261,18.012,18.131,827155,0
2014-10-23,17.949,17.958,17.275,17.423,1128662,0
2014-10-24,17.368,17.571,17.212,17.478,881884,0
2014-10-27,17.431,17.533,17.32,17.478,433529,0
2014-10-28,17.387,17.431,17.212,17.405,739933,0
2014-10-29,17.377,17.405,16.889,17.045,911208,0
2014-10-30,16.981,17.146,16.945,17.045,1384233,0
2014-10-31,17.163,17.257,16.953,17.247,1306276,0
2014-11-03,17.212,17.395,17.082,17.12,1474816,0
2014-11-04,17.625,18.354,17.478,18.335,6227476,0
2014-11-05,18.344,18.418,18.151,18.389,1145664,0
2014-11-06,18.37,18.519,18.188,18.316,1078106,0
2014-11-07,18.354,18.408,18.251,18.271,1380185,0
2014-11-10,18.222,18.316,17.976,18.096,1184279,0
2014-11-11,18.049,18.103,17.854,18.002,1154911,0
2014-11-12,17.949,17.992,17.854,17.892,765969,0
2014-11-13,17.949,18.096,17.772,17.82,936518,0
2014-11-14,17.802,17.882,17.59,17.698,1354969,0
2014-11-17,17.671,17.836,17.615,17.671,1078346,0
2014-11-18,17.671,17.772,17.598,17.755,1516411,0
2014-11-19,17.708,17.708,17.414,17.487,1214091,0
2014-11-20,17.46,17.58,17.368,17.478,1239941,0
2014-11-21,17.662,17.81,17.625,17.698,1344960,0
2014-11-24,17.698,17.772,17.598,17.671,621618,0
2014-11-25,17.727,17.772,17.524,17.542,1063712,0
2014-11-26,17.514,17.653,17.514,17.634,686813,0
2014-11-28,17.643,17.984,17.562,17.698,455979,0
2014-12-01,17.634,17.746,17.562,17.562,830478,0
2014-12-02,17.562,17.772,17.395,17.562,619333,0
2014-12-03,17.59,17.698,17.552,17.571,757835,0
2014-12-04,17.59,17.802,17.414,17.764,695081,0
2014-12-05,17.662,17.792,17.562,17.625,1127016,0
2014-12-08,17.634,17.872,17.451,17.487,1081797,0
2014-12-09,17.358,17.69,17.33,17.625,1279180,0
2014-12-10,17.625,17.653,17.414,17.431,771760,0
2014-12-11,17.431,17.533,17.405,17.441,964832,0
2014-12-12,17.349,17.495,17.247,17.266,951896,0
2014-12-15,17.303,17.358,16.814,16.88,1354829,0
2014-12-16,16.824,16.87,16.575,16.595,1747680,0
2014-12-17,16.668,16.907,16.501,16.843,2067738,0
2014-12-18,16.916,16.953,16.787,16.945,2375118,0
2014-12-19,16.907,17.11,16.889,17.045,1574269,0
2014-12-22,17.027,17.495,17.027,17.451,1414354,0
2014-12-23,17.487,17.681,17.368,17.58,1126303,0
2014-12-24,17.671,17.717,17.46,17.552,380378,0
2014-12-26,17.58,17.615,17.46,17.478,709446,0
2014-12-29,17.451,17.708,17.451,17.625,851211,0
2014-12-30,17.634,17.94,17.59,17.892,801164,0
2014-12-31,17.912,18.049,17.542,17.552,653854,0
2015-01-02,17.663,17.987,17.635,17.924,611711,0
2015-01-05,17.875,18.184,17.822,18.015,930769,0
2015-01-06,18.081,18.175,17.812,17.961,909409,0
2015-01-07,17.996,18.015,17.699,17.765,958808,0
2015-01-08,17.765,17.905,17.58,17.794,822047,0
2015-01-09,17.774,17.857,17.562,17.757,435962,0
2015-01-12,17.757,17.952,17.738,17.933,461671,0
2015-01-13,17.961,18.146,17.709,17.895,573129,0
2015-01-14,17.765,18.044,17.682,18.006,558336,0
2015-01-15,18.015,18.053,17.838,17.98,680045,0
2015-01-16,17.97,18.367,17.875,18.351,601224,0
2015-01-20,18.433,18.443,18.034,18.127,652167,0
2015-01-21,18.072,18.247,17.996,18.1,453608,0
2015-01-22,18.219,18.424,18.117,18.351,899470,0
2015-01-23,18.304,18.48,18.072,18.175,806848,0
2015-01-26,18.184,18.415,18.034,18.376,699189,0
2015-01-27,18.323,18.517,18.211,18.237,530365,0
2015-01-28,18.285,18.396,18.053,18.108,703583,0
2015-01-29,18.165,18.193,18.024,18.146,1373813,0
2015-01-30,18.146,18.228,18.063,18.108,883384,0
2015-02-02,18.156,18.285,18.034,18.117,992896,0
2015-02-03,18.117,18.499,18.034,18.499,486531,0
2015-02-04,18.376,18.509,18.294,18.376,337670,0
2015-02-05,18.405,18.666,18.361,18.59,520198,0
2015-02-06,18.49,18.545,18.034,18.175,740475,0
2015-02-09,18.193,18.367,18.081,18.1,388019,0
2015-02-10,18.146,18.211,17.961,18.1,685023,0
2015-02-11,18.063,18.201,17.97,18.081,346528,0
2015-02-12,18.193,18.443,18.091,18.405,269551,0
2015-02-13,18.405,18.48,18.193,18.386,334485,0
2015-02-17,18.376,18.562,18.165,18.219,473773,0
2015-02-18,18.219,18.361,18.044,18.277,663949,0
2015-02-19,18.165,18.46,17.616,17.857,1237877,0
2015-02-20,17.803,18.006,17.757,17.942,820241,0
2015-02-23,17.961,18.063,17.784,18.015,550835,0
2015-02-24,17.924,17.924,17.709,17.812,486117,0
2015-02-25,17.774,18.015,17.738,17.757,325338,0
2015-02-26,17.718,17.784,17.59,17.616,440175,0
2015-02-27,17.626,17.644,17.357,17.459,1013292,0
2015-03-02,17.505,17.866,17.495,17.831,557224,0
2015-03-03,17.774,17.838,17.608,17.774,496136,0
2015-03-04,17.718,17.794,17.542,17.616,406824,0
2015-03-05,17.709,17.774,17.43,17.468,434292,0
2015-03-06,17.05,17.06,16.762,16.838,594718,0
2015-03-09,16.949,17.078,16.762,16.857,500660,0
2015-03-10,16.798,17.125,16.717,17.069,739195,0
2015-03-11,17.06,17.219,16.901,17.189,949393,0
2015-03-12,17.254,17.571,17.228,17.533,471464,0
2015-03-13,17.542,17.562,17.283,17.366,352951,0
2015-03-16,17.422,17.822,17.31,17.738,705149,0
2015-03-17,17.682,17.831,17.58,17.672,545590,0
2015-03-18,17.672,18.1,17.533,18.044,1013604,0
2015-03-19,17.961,18.117,17.875,17.933,400681,0
2015-03-20,17.996,18.499,17.98,18.376,1407281,0
2015-03-23,18.367,18.562,18.257,18.342,392384,0
2015-03-24,18.304,18.367,18.136,18.156,462736,0
2015-03-25,18.136,18.237,17.822,17.838,402189,0
2015-03-26,17.803,17.914,17.654,17.699,415332,0
2015-03-27,17.699,17.757,17.552,17.738,380101,0
2015-03-30,17.803,18.063,17.765,18.053,332589,0
2015-03-31,17.98,18.024,17.654,17.895,814443,0
2015-04-01,17.857,18.016,17.707,17.895,395426,0
2015-04-02,17.933,18.129,17.895,18.054,323587,0
2015-04-06,18.063,18.365,18.063,18.345,418195,0
2015-04-07,18.327,18.327,17.952,17.962,352902,0
2015-04-08,17.981,18.016,17.737,17.811,614892,0
2015-04-09,17.783,17.838,17.549,17.568,548019,0
2015-04-10,17.707,17.821,17.474,17.559,463412,0
2015-04-13,17.606,17.737,17.587,17.606,528730,0
2015-04-14,17.689,17.773,17.521,17.549,380459,0
2015-04-15,17.559,17.633,17.464,17.484,406860,0
2015-04-16,17.419,17.587,17.314,17.446,391628,0
2015-04-17,17.352,17.436,17.129,17.183,613501,0
2015-04-20,17.249,17.391,17.081,17.164,799971,0
2015-04-21,17.382,17.446,17.044,17.109,678744,0
2015-04-22,17.091,17.174,17.026,17.1,627481,0
2015-04-23,17.203,17.606,16.987,17.502,469828,0
2015-04-24,17.559,17.624,17.391,17.474,280215,0
2015-04-27,17.614,17.707,17.278,17.436,488962,0
2015-04-28,17.391,17.419,17.213,17.382,310117,0
2015-04-29,17.259,17.314,17.007,17.007,409534,0
2015-04-30,16.903,16.978,16.678,16.791,798119,0
2015-05-01,16.848,16.913,16.67,16.829,505961,0
2015-05-04,16.848,16.951,16.698,16.809,553744,0
2015-05-05,16.763,16.866,16.353,16.389,592761,0
2015-05-06,16.38,16.474,16.221,16.454,820458,0
2015-05-07,16.5,16.903,16.464,16.866,881661,0
2015-05-08,17.072,17.269,16.951,16.959,535037,0
2015-05-11,16.858,17.016,16.51,16.576,347428,0
2015-05-12,16.484,16.613,16.24,16.596,426421,0
2015-05-13,16.66,16.773,16.24,16.266,515150,0
2015-05-14,16.276,16.51,16.266,16.51,663102,0
2015-05-15,16.539,16.791,16.427,16.782,534598,0
2015-05-18,16.678,16.735,16.5,16.688,484786,0
2015-05-19,16.623,16.632,16.444,16.444,360077,0
2015-05-20,16.474,16.51,16.353,16.371,298786,0
2015-05-21,16.38,16.493,16.116,16.174,471325,0
2015-05-22,16.146,16.259,15.996,16.072,383024,0
2015-05-26,16.044,16.053,15.885,15.986,422556,0
2015-05-27,16.006,16.194,15.912,16.174,403868,0
2015-05-28,16.184,16.184,15.912,16.044,552538,0
2015-05-29,16.006,16.081,15.761,15.81,1017691,0
2015-06-01,15.827,16.184,15.801,16.062,631020,0
2015-06-02,15.949,16.016,15.865,15.92,310968,0
2015-06-03,15.912,16.174,15.827,16.164,1208616,0
2015-06-04,16.211,16.285,16.044,16.25,1341707,0
2015-06-05,16.053,16.294,15.904,16.194,1001762,0
2015-06-08,16.146,16.343,16.072,16.221,906302,0
2015-06-09,16.194,16.529,16.107,16.417,1361075,0
2015-06-10,16.427,17.164,16.408,16.809,1494887,0
2015-06-11,16.875,16.987,16.773,16.987,1683514,0
2015-06-12,16.959,17.419,16.895,17.288,1656635,0
2015-06-15,17.269,17.306,17.072,17.232,1036614,0
2015-06-16,17.249,17.456,17.164,17.391,834677,0
2015-06-17,17.314,17.624,17.278,17.614,959752,0
2015-06-18,17.624,18.11,17.53,18.11,1739375,0
2015-06-19,18.327,18.336,18.007,18.297,3766421,0
2015-06-22,18.336,18.457,18.158,18.167,1087070,0
2015-06-23,18.102,18.177,17.717,17.717,1867740,0
2015-06-24,17.717,17.942,17.661,17.933,1614623,0
2015-06-25,17.885,18.025,17.783,17.857,1513604,0
2015-06-26,17.847,17.914,17.661,17.697,1639425,0
2015-06-29,17.67,17.847,17.391,17.4,837244,0
2015-06-30,17.511,17.838,17.174,17.241,1074535,0
2015-07-01,17.324,17.513,17.193,17.466,707647,0
2015-07-02,17.59,17.711,17.383,17.533,638409,0
2015-07-06,17.513,17.778,17.457,17.721,764161,0
2015-07-07,17.852,18.09,17.58,17.967,913875,0
2015-07-08,17.929,17.939,17.674,17.826,930946,0
2015-07-09,17.871,17.985,17.778,17.842,1369912,0
2015-07-10,17.911,18.117,17.816,17.911,685910,0
2015-07-13,17.994,18.249,17.948,18.07,1424730,0
2015-07-14,18.09,18.156,17.977,18.061,553775,0
2015-07-15,17.994,18.165,17.871,18.051,1642711,0
2015-07-16,18.146,18.365,18.117,18.193,1178101,0
2015-07-17,18.156,18.259,18.08,18.184,694817,0
2015-07-20,18.117,18.23,17.958,18.165,711041,0
2015-07-21,18.202,18.286,18.07,18.117,1270348,0
2015-07-22,18.184,19.259,18.184,19.117,3902127,0
2015-07-23,19.288,19.542,18.909,19.014,1318062,0
2015-07-24,18.984,19.07,18.872,18.957,1232072,0
2015-07-27,19.099,19.456,19.033,19.231,1863376,0
2015-07-28,19.324,19.57,19.241,19.495,1718010,0
2015-07-29,19.465,19.72,19.297,19.692,1361324,0
2015-07-30,19.607,19.684,19.428,19.513,919072,0
2015-07-31,19.579,19.844,19.513,19.655,926599,0
2015-08-03,19.646,19.73,19.447,19.655,832474,0
2015-08-04,19.655,19.786,19.532,19.579,935506,0
2015-08-05,19.616,19.674,19.382,19.465,458474,0
2015-08-06,19.495,19.607,19.362,19.579,691436,0
2015-08-07,19.513,19.655,19.428,19.616,610628,0
2015-08-10,19.655,19.777,19.523,19.646,470668,0
2015-08-11,19.552,19.853,19.513,19.796,613234,0
2015-08-12,19.674,19.796,19.552,19.768,893835,0
2015-08-13,19.711,19.796,19.428,19.626,546056,0
2015-08-14,19.579,19.74,19.456,19.665,672657,0
2015-08-17,19.665,19.919,19.542,19.73,1744942,0
2015-08-18,19.674,19.759,19.589,19.616,900304,0
2015-08-19,19.495,19.57,19.202,19.485,786745,0
2015-08-20,19.428,19.465,19.192,19.352,944837,0
2015-08-21,19.061,19.259,18.909,18.919,947276,0
2015-08-24,18.127,18.57,17.911,17.939,1417494,0
2015-08-25,18.278,18.365,17.307,17.353,1267591,0
2015-08-26,17.768,17.798,17.173,17.513,1107063,0
2015-08-27,17.665,18.004,17.457,17.901,1211290,0
2015-08-28,17.929,18.136,17.552,18.127,748891,0
2015-08-31,18.117,18.117,17.59,17.665,1288482,0
2015-09-01,17.401,17.617,17.108,17.203,707433,0
2015-09-02,17.363,17.448,17.014,17.203,697042,0
2015-09-03,17.315,17.438,16.986,17.222,540859,0
2015-09-04,17.061,17.373,16.986,17.324,1176832,0
2015-09-08,17.429,17.807,17.363,17.684,1097414,0
2015-09-09,17.798,17.92,17.617,17.684,915041,0
2015-09-10,17.674,18.221,17.373,17.994,1149674,0
2015-09-11,18.022,18.664,18.022,18.523,1654816,0
2015-09-14,18.578,18.674,18.428,18.542,956289,0
2015-09-15,18.57,18.937,18.551,18.844,843259,0
2015-09-16,18.824,18.947,18.608,18.749,944413,0
2015-09-17,18.758,18.919,18.588,18.777,1395951,0
2015-09-18,18.618,18.929,18.56,18.635,2682143,0
2015-09-21,18.694,18.864,18.635,18.806,1068997,0
2015-09-22,18.674,18.806,18.458,18.57,939854,0
2015-09-23,18.655,18.767,18.448,18.645,930324,0
2015-09-24,18.608,18.814,18.365,18.56,863315,0
2015-09-25,18.645,18.767,18.438,18.458,820251,0
2015-09-28,18.39,18.458,17.929,18.051,1516645,0
2015-09-29,18.117,18.202,17.901,17.977,1559812,0
2015-09-30,18.108,18.165,17.421,17.807,2217307,0
2015-10-01,17.862,18.214,17.75,18.129,2215679,0
2015-10-02,18.063,18.281,17.996,18.253,1502714,0
2015-10-05,18.35,18.908,18.33,18.891,766568,0
2015-10-06,18.853,19.118,18.813,19.004,937960,0
2015-10-07,19.071,19.345,19.033,19.345,1132662,0
2015-10-08,19.326,19.698,19.261,19.661,1677011,0
2015-10-09,19.661,19.765,19.602,19.736,739471,0
2015-10-12,19.765,19.888,19.651,19.736,485707,0
2015-10-13,19.593,19.832,19.479,19.651,457356,0
2015-10-14,19.651,19.841,19.651,19.698,883264,0
2015-10-15,19.689,19.898,19.602,19.869,1195354,0
2015-10-16,19.907,20.345,19.888,20.088,1705414,0
2015-10-19,20.059,20.46,20.003,20.45,1168550,0
2015-10-20,20.401,20.943,20.254,20.706,2508369,0
2015-10-21,20.676,21.058,20.583,20.877,1462006,0
2015-10-22,20.963,21.335,20.782,20.914,1592861,0
2015-10-23,20.914,21.173,20.801,21.038,1394056,0
2015-10-26,21.048,21.144,20.782,21.009,802899,0
2015-10-27,20.983,21.286,20.82,21.286,1213867,0
2015-10-28,21.236,21.399,20.867,21.315,1018324,0
2015-10-29,21.164,22.018,20.754,21.305,1949870,0
2015-10-30,21.296,21.361,20.613,20.686,1543949,0
2015-11-02,20.745,21.515,20.603,21.335,1662583,0
2015-11-03,21.266,21.476,21.114,21.371,1034734,0
2015-11-04,21.399,21.677,21.2,21.361,1111555,0
2015-11-05,21.344,21.486,21.182,21.325,583689,0
2015-11-06,21.038,21.325,20.858,20.886,1413726,0
2015-11-09,20.763,21.276,20.431,20.534,1435946,0
2015-11-10,20.543,20.886,20.524,20.772,1506713,0
2015-11-11,20.772,21.164,20.725,21.104,750831,0
2015-11-12,21.048,21.399,20.953,21.276,1000125,0
2015-11-13,21.276,21.515,21.228,21.315,1014011,0
2015-11-16,21.286,21.562,21.21,21.533,742311,0
2015-11-17,21.476,21.78,21.408,21.562,878739,0
2015-11-18,21.628,22.085,21.466,22.047,1557939,0
2015-11-19,22.075,22.435,21.866,22.435,1859090,0
2015-11-20,22.504,22.826,22.408,22.777,1001495,0
2015-11-23,22.777,23.015,22.694,22.806,805108,0
2015-11-24,22.721,22.864,22.331,22.607,591158,0
2015-11-25,22.588,22.959,22.521,22.931,564228,0
2015-11-27,22.902,23.064,22.836,22.921,500905,0
2015-11-30,22.968,23.007,22.246,22.341,1219023,0
2015-12-01,22.425,22.892,22.408,22.521,1545334,0
2015-12-02,22.454,22.674,22.131,22.273,1457944,0
2015-12-03,22.246,22.607,21.809,21.809,1188231,0
2015-12-04,21.818,22.238,21.818,22.122,696661,0
2015-12-07,22.085,22.229,21.837,21.97,881580,0
2015-12-08,21.876,21.988,21.57,21.722,853360,0
2015-12-09,21.667,21.904,21.418,21.418,990343,0
2015-12-10,21.456,21.562,21.029,21.104,1272354,0
2015-12-11,20.914,21.104,20.666,20.725,1397106,0
2015-12-14,20.706,20.992,20.622,20.973,991453,0
2015-12-15,21.076,21.408,20.983,21.371,931334,0
2015-12-16,21.486,21.885,21.447,21.76,878952,0
2015-12-17,22.122,22.331,21.846,21.904,1185362,0
2015-12-18,21.828,21.978,21.562,21.846,1544157,0
2015-12-21,21.988,22.056,21.704,21.998,836560,0
2015-12-22,22.075,22.292,21.942,22.209,915979,0
2015-12-23,22.273,22.341,22.038,22.189,604725,0
2015-12-24,22.199,22.282,21.951,22.15,283247,0
2015-12-28,22.14,22.292,21.951,22.292,480363,0
2015-12-29,22.39,22.635,22.282,22.635,843789,0
2015-12-30,22.561,22.731,22.494,22.644,564657,0
2015-12-31,22.635,22.674,22.15,22.199,716394,0
2016-01-04,21.959,21.959,21.395,21.739,925022,0
2016-01-05,21.787,22.06,21.558,21.922,1033407,0
2016-01-06,21.739,22.103,21.683,21.702,2416134,0
2016-01-07,21.404,21.634,21.059,21.078,1211895,0
2016-01-08,21.147,21.452,20.602,21.04,1053653,0
2016-01-11,21.088,21.394,20.647,20.676,1128527,0
2016-01-12,20.802,20.887,19.729,20.026,1478723,0
2016-01-13,20.084,20.612,19.922,20.122,1063045,0
2016-01-14,20.179,20.701,19.988,20.419,1240285,0
2016-01-15,20.094,20.63,19.807,20.103,884841,0
2016-01-19,20.247,20.256,19.376,19.595,970082,0
2016-01-20,19.499,19.664,18.621,19.089,1210395,0
2016-01-21,19.194,19.797,19.041,19.509,805426,0
2016-01-22,19.634,20.089,19.576,20.008,628625,0
2016-01-25,19.959,20.322,19.777,20.084,906614,0
2016-01-26,20.141,20.476,20.036,20.458,1011626,0
2016-01-27,20.352,20.429,19.95,20.064,881424,0
2016-01-28,20.189,20.458,19.988,20.036,1132407,0
2016-01-29,20.189,20.476,19.691,19.892,2307764,0
2016-02-01,19.769,19.863,19.204,19.233,1712837,0
2016-02-02,19.126,19.644,18.132,18.37,2275002,0
2016-02-03,18.506,18.677,18.227,18.621,980671,0
2016-02-04,18.552,18.725,18.094,18.236,1432724,0
2016-02-05,18.171,18.198,17.74,17.778,1254865,0
2016-02-08,17.71,17.735,17.05,17.519,1460259,0
2016-02-09,17.346,17.462,16.811,16.888,1789990,0
2016-02-10,16.946,17.337,16.648,17.07,989686,0
2016-02-11,16.831,17.079,16.629,16.906,1434588,0
2016-02-12,16.993,17.346,16.602,17.214,1609002,0
2016-02-16,17.281,17.529,17.179,17.519,892028,0
2016-02-17,17.568,17.816,17.519,17.682,1338976,0
2016-02-18,17.71,17.74,17.49,17.72,996752,0
2016-02-19,17.596,17.73,17.509,17.559,1062114,0
2016-02-22,17.672,18.094,17.606,18.064,872517,0
2016-02-23,17.96,18.294,17.883,18.256,823820,0
2016-02-24,18.18,18.334,17.979,18.217,915500,0
2016-02-25,18.285,19.112,17.821,19.041,1230704,0
2016-02-26,19.07,19.452,18.879,19.366,897346,0
2016-02-29,19.309,19.568,19.041,19.041,1144451,0
2016-03-01,19.165,19.978,19.07,19.978,1134833,0
2016-03-02,19.892,19.926,19.433,19.922,686641,0
2016-03-03,19.892,20.026,19.797,19.959,568936,0
2016-03-04,20.026,20.839,20.014,20.802,676507,0
2016-03-07,20.63,20.945,20.602,20.763,534505,0
2016-03-08,20.745,20.745,20.141,20.276,568940,0
2016-03-09,20.342,20.476,20.266,20.409,736287,0
2016-03-10,20.533,20.647,20.055,20.352,296099,0
2016-03-11,20.504,20.878,20.476,20.859,500508,0
2016-03-14,20.849,21.265,20.706,20.955,419087,0
2016-03-15,20.792,21.137,20.656,21.04,417896,0
2016-03-16,20.935,21.634,20.93,21.634,563582,0
2016-03-17,21.614,22.14,21.491,22.131,782036,0
2016-03-18,22.209,22.352,21.94,22.283,1208487,0
2016-03-21,22.199,22.372,21.614,21.634,734210,0
2016-03-22,21.558,22.012,21.433,21.959,438903,0
2016-03-23,21.902,22.007,21.167,21.167,516385,0
2016-03-24,21.088,21.117,20.906,21.078,399004,0
2016-03-28,21.127,21.501,21.127,21.452,275617,0
2016-03-29,21.452,22.513,21.452,22.513,772018,0
2016-03-30,22.523,22.682,22.427,22.446,616636,0
2016-03-31,22.446,22.628,22.437,22.486,508370,0
2016-04-01,22.331,22.62,21.638,22.427,502145,0
2016-04-04,22.427,22.533,22.158,22.264,416187,0
2016-04-05,22.129,22.341,22.1,22.236,380956,0
2016-04-06,22.217,22.39,21.792,22.351,342964,0
2016-04-07,22.273,22.273,21.888,22.034,387642,0
2016-04-08,22.187,22.717,22.1,22.533,398407,0
2016-04-11,22.582,22.756,22.158,22.446,721796,0
2016-04-12,22.496,23.149,22.496,23.054,466138,0
2016-04-13,23.13,23.294,22.658,22.957,850303,0
2016-04-14,22.995,23.299,22.871,23.237,851210,0
2016-04-15,23.217,23.997,23.074,23.467,947993,0
2016-04-18,23.467,23.767,23.371,23.679,466872,0
2016-04-19,23.688,23.712,23.276,23.593,565210,0
2016-04-20,23.583,23.737,23.411,23.65,483854,0
2016-04-21,23.65,23.95,23.431,23.593,580713,0
2016-04-22,23.623,24.059,23.623,23.97,566194,0
2016-04-25,23.851,24.104,23.851,24.044,809446,0
2016-04-26,24.113,24.123,23.679,23.871,530467,0
2016-04-27,23.832,24.084,23.623,24.044,477222,0
2016-04-28,23.633,24.892,23.633,24.786,1080392,0
2016-04-29,24.729,24.951,24.522,24.614,1127517,0
2016-05-02,24.709,25.46,24.682,25.412,974910,0
2016-05-03,25.182,25.317,25.029,25.202,572498,0
2016-05-04,25.046,25.317,24.682,24.729,1367297,0
2016-05-05,24.865,25.278,24.846,25.039,611129,0
2016-05-06,25.029,25.312,25.029,25.298,547325,0
2016-05-09,25.345,25.539,25.192,25.327,672725,0
2016-05-10,25.46,25.46,25.019,25.019,574694,0
2016-05-11,25.009,25.055,24.719,24.921,354241,0
2016-05-12,24.979,25.298,24.892,25.134,833794,0
2016-05-13,24.97,25.163,24.902,25.029,451310,0
2016-05-16,25.019,25.546,24.856,25.402,501749,0
2016-05-17,25.317,25.385,24.42,24.517,778481,0
2016-05-18,24.48,24.495,23.824,24.084,799855,0
2016-05-19,23.841,24.104,23.401,23.881,928359,0
2016-05-20,24.025,24.336,23.767,23.93,662159,0
2016-05-23,23.94,24.218,23.841,24.133,534466,0
2016-05-24,24.276,25.192,24.276,25.029,831117,0
2016-05-25,24.97,25.212,24.816,25.124,527827,0
2016-05-26,25.153,25.393,25.114,25.173,522255,0
2016-05-27,25.153,25.412,24.882,25.104,484153,0
2016-05-31,25.114,25.365,24.931,25.268,684381,0
2016-06-01,25.065,25.584,25.029,25.52,636250,0
2016-06-02,25.45,25.584,25.202,25.46,455689,0
2016-06-03,25.584,25.856,25.233,25.45,415717,0
2016-06-06,25.52,25.567,25.029,25.219,427726,0
2016-06-07,25.219,25.604,25.219,25.584,469713,0
2016-06-08,25.412,25.846,25.412,25.768,700229,0
2016-06-09,25.703,26.01,25.584,25.905,545791,0
2016-06-10,25.664,25.783,25.393,25.48,626647,0
2016-06-13,25.48,26.02,25.48,25.856,505099,0
2016-06-14,25.768,25.886,25.629,25.798,374685,0
2016-06-15,25.778,26.01,25.768,25.905,476692,0
2016-06-16,25.846,26.039,25.539,25.905,516394,0
2016-06-17,25.951,26.154,25.731,26.049,1257241,0
2016-06-20,26.193,26.327,25.915,26.069,498794,0
2016-06-21,26.059,26.233,25.896,26.163,341376,0
2016-06-22,26.154,26.501,26.096,26.124,631074,0
2016-06-23,26.307,26.559,26.233,26.549,640655,0
2016-06-24,25.905,26.183,25.539,25.654,825715,0
2016-06-27,25.529,25.674,24.604,24.699,1021480,0
2016-06-28,24.856,25.238,24.719,25.085,950437,0
2016-06-29,25.173,25.778,25.173,25.721,630376,0
2016-06-30,25.798,26.096,25.584,26,832857,0
2016-07-01,26.089,26.417,25.98,26.184,579329,0
2016-07-05,26.145,26.881,26.115,26.852,718347,0
2016-07-06,26.785,27.06,26.756,26.861,1002497,0
2016-07-07,26.823,26.891,26.602,26.657,462849,0
2016-07-08,26.746,27.075,26.746,26.987,569086,0
2016-07-11,27.114,27.201,26.871,27.134,560443,0
2016-07-12,27.095,27.365,27.095,27.172,480632,0
2016-07-13,27.318,27.34,27.046,27.279,650312,0
2016-07-14,27.172,27.269,26.866,26.96,531234,0
2016-07-15,27.036,27.095,26.447,26.622,664482,0
2016-07-18,26.717,26.717,26.388,26.687,352924,0
2016-07-19,26.756,27.158,26.692,26.94,1045619,0
2016-07-20,27.017,27.424,26.901,27.239,491890,0
2016-07-21,27.065,27.172,26.648,26.813,530210,0
2016-07-22,26.833,27.444,26.833,27.309,865953,0
2016-07-25,27.327,27.385,27.104,27.355,445725,0
2016-07-26,27.289,27.434,26.911,27.036,309353,0
2016-07-27,27.027,27.104,26.657,26.756,272599,0
2016-07-28,26.785,27.375,26.667,27.211,298149,0
2016-07-29,26.901,27.714,26.901,27.309,649299,0
2016-08-01,27.172,27.405,27.046,27.124,442063,0
2016-08-02,27.104,27.124,26.349,26.349,627928,0
2016-08-03,26.94,27.318,26.687,27.017,748505,0
2016-08-04,27.017,27.017,26.512,26.891,369100,0
2016-08-05,26.978,27.036,26.697,26.756,327049,0
2016-08-08,26.727,26.97,26.572,26.881,308667,0
2016-08-09,26.813,26.93,26.612,26.804,285881,0
2016-08-10,26.833,26.871,26.577,26.687,335384,0
2016-08-11,26.804,26.804,26.079,26.369,815200,0
2016-08-12,26.388,26.687,26.28,26.299,313488,0
2016-08-15,26.359,26.542,26.299,26.397,442351,0
2016-08-16,26.272,26.272,25.806,25.931,360469,0
2016-08-17,25.951,26.263,25.701,26.224,481063,0
2016-08-18,26.234,26.813,26.169,26.737,481922,0
2016-08-19,26.776,26.776,26.189,26.697,910756,0
2016-08-22,26.639,26.823,26.542,26.737,330913,0
2016-08-23,26.94,27.355,26.756,27.007,445519,0
2016-08-24,27.027,27.259,26.657,26.911,679088,0
2016-08-25,26.891,27.37,26.852,27.181,622513,0
2016-08-26,27.191,27.452,26.388,26.582,742582,0
2016-08-29,26.612,26.911,26.582,26.843,800624,0
2016-08-30,26.978,26.978,26.622,26.852,445054,0
2016-08-31,26.795,27.027,26.612,26.881,746886,0
2016-09-01,26.901,27.085,26.639,26.96,473399,0
2016-09-02,27.134,27.841,27.134,27.617,744786,0
2016-09-06,27.743,27.816,27.511,27.55,464399,0
2016-09-07,27.482,28.325,27.354,28.295,1153244,0
2016-09-08,28.112,28.131,27.597,28.025,1052726,0
2016-09-09,27.588,27.642,26.737,26.852,1054781,0
2016-09-12,26.785,27.269,26.469,27.162,734218,0
2016-09-13,26.881,26.881,25.865,25.914,888118,0
2016-09-14,25.922,26.01,25.332,25.662,1294878,0
2016-09-15,25.622,25.838,25.517,25.622,609942,0
2016-09-16,25.546,25.677,25.284,25.546,1065949,0
2016-09-19,26.097,26.224,25.767,26.079,805167,0
2016-09-20,26.309,26.379,25.904,25.914,377947,0
2016-09-21,25.922,26.349,25.371,26.339,707349,0
2016-09-22,26.63,27.22,26.63,26.97,768483,0
2016-09-23,26.804,27.055,26.602,26.92,370089,0
2016-09-26,26.92,27.597,26.823,27.385,667541,0
2016-09-27,27.472,27.501,26.92,26.96,417425,0
2016-09-28,26.987,27.229,26.597,27.095,644823,0
2016-09-29,26.97,26.97,26.289,26.359,568770,0
2016-09-30,26.465,26.639,26.174,26.359,887656,0
2016-10-03,26.173,26.173,25.482,25.668,633482,0
2016-10-04,25.764,25.764,24.8,25.112,836993,0
2016-10-05,25.19,25.452,24.957,24.995,622797,0
2016-10-06,24.966,25.312,24.635,25.151,343141,0
2016-10-07,25.268,25.561,24.947,25.025,476731,0
2016-10-10,25.122,25.578,25.015,25.355,633962,0
2016-10-11,25.355,25.578,24.694,24.84,347246,0
2016-10-12,24.85,25.298,24.82,25.228,260915,0
2016-10-13,25.112,25.57,25.102,25.298,483361,0
2016-10-14,25.317,25.658,25.151,25.434,366993,0
2016-10-17,25.512,25.862,25.512,25.57,494073,0
2016-10-18,25.803,26.114,25.697,25.892,473436,0
2016-10-19,25.803,26.057,25.578,25.882,533993,0
2016-10-20,25.882,26.124,25.774,26.008,507003,0
2016-10-21,25.715,26.154,25.658,26.087,496327,0
2016-10-24,26.417,26.437,25.872,25.939,478484,0
2016-10-25,25.882,26.028,25.434,25.707,589667,0
2016-10-26,26.329,26.456,25.317,25.512,660635,0
2016-10-27,25.452,25.452,24.527,24.81,948308,0
2016-10-28,24.83,25.044,24.392,24.596,840607,0
2016-10-31,24.723,25.122,24.547,25.005,773994,0
2016-11-01,24.957,24.995,24.314,24.42,394376,0
2016-11-02,24.42,24.49,24.05,24.08,420808,0
2016-11-03,24.139,24.46,23.944,24.314,505022,0
2016-11-04,24.344,24.616,24.129,24.41,468875,0
2016-11-07,24.83,24.966,24.684,24.878,434188,0
2016-11-08,24.82,25.132,24.8,24.995,388281,0
2016-11-09,24.47,25.375,24.158,25.278,508241,0
2016-11-10,25.258,25.638,24.353,24.654,1118896,0
2016-11-11,24.684,25.385,24.664,25.073,852829,0
2016-11-14,25.093,26.028,25.093,25.911,1014530,0
2016-11-15,25.929,26.319,25.502,25.668,430028,0
2016-11-16,25.588,25.668,25.317,25.482,439672,0
2016-11-17,25.414,25.803,25.238,25.345,285099,0
2016-11-18,25.336,25.658,25.317,25.502,489047,0
2016-11-21,25.658,25.852,25.327,25.395,488665,0
2016-11-22,25.404,25.939,25.355,25.911,553059,0
2016-11-23,25.638,25.92,25.608,25.892,226561,0
2016-11-25,25.833,26.154,25.818,26.144,135409,0
2016-11-28,26.067,26.359,26.028,26.223,344402,0
2016-11-29,26.213,26.709,26.188,26.523,502741,0
2016-11-30,26.359,26.475,26.105,26.339,548852,0
2016-12-01,26.193,26.329,25.833,26.057,471104,0
2016-12-02,26.203,26.623,26.183,26.309,404446,0
2016-12-05,26.447,26.884,26.223,26.845,772026,0
2016-12-06,26.864,27.41,26.845,27.332,438678,0
2016-12-07,27.43,27.917,27.43,27.781,593581,0
2016-12-08,27.741,28.608,27.604,28.402,568828,0
2016-12-09,28.218,28.598,27.771,28.102,488894,0
2016-12-12,28.034,28.482,27.848,28.141,1017369,0
2016-12-13,28.286,28.452,27.921,28.151,519511,0
2016-12-14,28.141,28.189,27.079,27.177,737171,0
2016-12-15,27.167,27.624,26.748,26.826,594844,0
2016-12-16,27.186,27.468,26.824,27.186,2113022,0
2016-12-19,27.44,27.588,27.294,27.547,704833,0
2016-12-20,27.527,27.956,27.42,27.956,697438,0
2016-12-21,27.926,28.189,27.566,27.566,415111,0
2016-12-22,27.557,27.604,27.234,27.458,279171,0
2016-12-23,27.537,27.721,27.284,27.527,183075,0
2016-12-27,27.527,27.858,27.458,27.692,271454,0
2016-12-28,27.654,27.654,27.069,27.41,367600,0
2016-12-29,27.42,27.907,27.371,27.887,329129,0
2016-12-30,27.877,28.462,27.731,28.257,429936,0
2017-01-03,28.443,28.531,27.88,28.218,592856,0
2017-01-04,28.376,28.58,28.296,28.493,677751,0
2017-01-05,28.276,28.507,27.915,28.306,1160538,0
2017-01-06,28.238,28.531,28.169,28.248,714532,0
2017-01-09,28.169,28.257,27.817,27.944,559437,0
2017-01-10,28.023,28.257,27.783,27.934,484214,0
2017-01-11,27.924,27.934,27.421,27.513,544301,0
2017-01-12,27.601,27.728,27.063,27.718,401874,0
2017-01-13,27.748,28.023,27.611,27.728,291893,0
2017-01-17,27.768,27.847,27.611,27.709,485332,0
2017-01-18,27.758,28.12,27.533,28.023,537545,0
2017-01-19,27.915,28.101,27.718,27.738,443385,0
2017-01-20,27.681,28.051,27.681,27.856,329841,0
2017-01-23,27.885,28.453,27.798,28.376,337788,0
2017-01-24,28.403,28.728,28.296,28.668,359722,0
2017-01-25,28.746,28.845,28.306,28.336,401756,0
2017-01-26,28.356,28.463,27.814,27.993,600676,0
2017-01-27,27.964,28.071,27.464,27.581,351619,0
2017-01-30,27.446,27.446,27.18,27.299,467196,0
2017-01-31,27.309,27.494,27.073,27.426,604177,0
2017-02-01,27.504,27.743,26.926,27.21,601567,0
2017-02-02,27.289,27.666,27.239,27.336,746426,0
2017-02-03,27.621,27.827,27.396,27.454,522294,0
2017-02-06,27.474,27.543,27.299,27.454,414638,0
2017-02-07,27.484,27.661,27.299,27.436,449780,0
2017-02-08,27.426,27.504,27.152,27.406,358027,0
2017-02-09,27.366,27.758,27.289,27.309,1139394,0
2017-02-10,27.152,27.641,27.102,27.513,596695,0
2017-02-13,27.611,27.718,27.416,27.651,578872,0
2017-02-14,27.484,27.494,26.858,27.073,1744150,0
2017-02-15,26.877,27.229,26.671,27.112,496354,0
2017-02-16,27.2,27.601,27.147,27.513,563269,0
2017-02-17,27.631,27.738,27.346,27.681,458220,0
2017-02-21,27.681,28.58,27.681,28.561,498570,0
2017-02-22,28.668,28.855,28.326,28.718,430158,0
2017-02-23,28.874,28.874,28.14,28.561,628735,0
2017-02-24,28.521,28.678,28.306,28.668,282124,0
2017-02-27,28.62,29.07,28.483,29.07,683166,0
2017-02-28,29.001,29.001,28.473,28.531,787877,0
2017-03-01,28.756,29.06,28.433,29.06,849423,0
2017-03-02,28.932,29.031,28.106,28.12,861407,0
2017-03-03,28.041,28.101,27.449,27.993,836863,0
2017-03-06,27.817,27.895,27.523,27.748,462607,0
2017-03-07,27.671,27.758,27.219,27.366,440644,0
2017-03-08,27.249,27.249,26.789,26.818,668448,0
2017-03-09,26.838,27.102,26.339,26.359,426579,0
2017-03-10,26.554,26.671,25.803,26.202,692371,0
2017-03-13,26.251,26.514,26.113,26.251,401951,0
2017-03-14,26.182,26.182,25.909,26.113,325614,0
2017-03-15,26.222,26.823,26.212,26.642,517256,0
2017-03-16,26.651,26.853,26.554,26.711,366517,0
2017-03-17,26.818,26.877,26.554,26.818,865342,0
2017-03-20,26.808,26.946,26.369,26.574,531832,0
2017-03-21,26.711,26.76,26.379,26.456,513765,0
2017-03-22,26.514,26.609,26.026,26.271,755780,0
2017-03-23,26.242,26.75,26.202,26.486,619518,0
2017-03-24,26.506,26.661,26.202,26.222,506959,0
2017-03-27,26.123,26.289,25.801,25.967,340228,0
2017-03-28,25.967,26.095,25.752,26.085,380185,0
2017-03-29,26.036,26.379,25.928,26.379,366661,0
2017-03-30,26.289,26.319,26.085,26.212,309865,0
2017-03-31,26.28,26.637,26.242,26.369,612705,0
2017-04-03,26.397,26.595,26.265,26.545,460754,0
2017-04-04,26.497,26.723,26.329,26.467,519758,0
2017-04-05,26.565,26.781,26.397,26.535,591946,0
2017-04-06,26.497,26.663,26.279,26.605,912580,0
2017-04-07,26.634,26.811,26.477,26.781,700557,0
2017-04-10,26.821,27.028,26.663,27.028,813629,0
2017-04-11,27.057,27.55,26.978,27.52,839616,0
2017-04-12,27.46,27.598,27.176,27.382,597797,0
2017-04-13,27.45,27.5,26.919,27.146,926817,0
2017-04-17,27.214,27.751,27.185,27.736,439795,0
2017-04-18,27.697,27.923,27.658,27.894,692071,0
2017-04-19,27.943,28.12,27.746,27.786,576759,0
2017-04-20,27.805,27.854,27.504,27.815,830468,0
2017-04-21,27.756,27.943,27.658,27.805,476372,0
2017-04-24,28.012,28.012,27.244,27.422,589656,0
2017-04-25,27.49,27.678,27.402,27.52,484592,0
2017-04-26,27.55,27.678,27.289,27.332,710189,0
2017-04-27,27.195,27.332,26.811,26.919,627716,0
2017-04-28,26.87,26.91,26.565,26.625,524103,0
2017-05-01,26.703,27.146,26.487,27.136,556609,0
2017-05-02,27.126,27.254,26.998,27.106,298922,0
2017-05-03,27.136,27.136,26.693,26.733,582703,0
2017-05-04,26.673,27.038,26.379,27.038,473060,0
2017-05-05,27.087,27.244,27.018,27.234,353283,0
2017-05-08,27.244,27.352,26.467,26.644,511520,0
2017-05-09,26.555,26.801,26.231,26.349,477528,0
2017-05-10,26.093,26.851,25.552,26.653,695335,0
2017-05-11,26.487,26.535,26.053,26.349,598091,0
2017-05-12,26.319,26.417,26.132,26.231,551329,0
2017-05-15,26.309,26.525,26.223,26.329,447691,0
2017-05-16,26.359,26.369,25.97,26.152,581785,0
2017-05-17,26.004,26.231,26.004,26.161,686077,0
2017-05-18,26.181,26.634,25.984,26.467,424101,0
2017-05-19,26.447,26.821,26.427,26.663,373581,0
2017-05-22,26.653,26.851,26.379,26.487,435944,0
2017-05-23,26.615,26.969,26.525,26.762,423768,0
2017-05-24,26.743,27.136,26.743,26.86,344496,0
2017-05-25,26.988,27.126,26.693,26.743,315214,0
2017-05-26,26.781,26.781,26.339,26.447,425608,0
2017-05-30,26.477,26.545,26.359,26.369,334026,0
2017-05-31,26.427,26.497,26.004,26.191,682280,0
2017-06-01,26.211,26.437,26.103,26.379,799615,0
2017-06-02,26.555,26.998,26.447,26.545,736336,0
2017-06-05,26.437,26.752,26.289,26.615,617284,0
2017-06-06,26.585,27.018,26.112,26.821,692452,0
2017-06-07,26.801,26.924,26.555,26.634,411038,0
2017-06-08,26.673,26.673,26.359,26.615,317416,0
2017-06-09,26.625,27.264,26.507,27.185,460630,0
2017-06-12,27.244,27.786,27.2,27.658,567085,0
2017-06-13,27.638,27.982,27.48,27.707,545878,0
2017-06-14,27.894,27.894,27.55,27.736,329754,0
2017-06-15,27.55,28.061,27.55,27.854,241639,0
2017-06-16,27.658,27.933,27.598,27.766,700624,0
2017-06-19,27.776,27.815,27.574,27.668,229516,0
2017-06-20,27.658,27.796,27.362,27.628,261628,0
2017-06-21,27.628,27.805,27.387,27.46,202220,0
2017-06-22,27.48,27.598,27.214,27.49,314804,0
2017-06-23,27.49,27.776,27.332,27.55,490220,0
2017-06-26,27.638,27.648,27.332,27.382,385218,0
2017-06-27,27.332,27.608,27.146,27.185,572827,0
2017-06-28,27.234,27.716,27.146,27.166,473974,0
2017-06-29,27.057,27.195,26.708,26.841,604893,0
2017-06-30,26.969,27.067,26.615,26.713,616243,0
2017-07-03,26.891,27.437,26.627,27.328,348991,0
2017-07-05,27.337,27.516,26.951,26.971,634137,0
2017-07-06,26.891,26.961,26.356,26.425,395106,0
2017-07-07,26.425,26.564,26.286,26.554,334265,0
2017-07-10,26.544,26.703,25.969,26.009,545040,0
2017-07-11,26.009,26.009,25.572,25.731,534929,0
2017-07-12,25.959,26.187,25.761,25.939,686432,0
2017-07-13,26.009,26.495,25.9,26.485,664349,0
2017-07-14,26.653,26.683,26.395,26.485,468563,0
2017-07-17,26.475,26.604,26.386,26.455,394537,0
2017-07-18,26.366,26.604,26.128,26.187,321248,0
2017-07-19,26.237,26.455,26.167,26.376,368353,0
2017-07-20,26.435,26.465,26.048,26.098,251538,0
2017-07-21,26.356,26.356,25.711,25.85,357080,0
2017-07-24,25.85,26.029,25.691,25.81,470192,0
2017-07-25,25.88,25.959,25.602,25.91,1001681,0
2017-07-26,25.91,25.91,25.701,25.81,327611,0
2017-07-27,25.751,26.068,25.721,25.89,529256,0
2017-07-28,25.88,26.048,25.801,25.9,490989,0
2017-07-31,25.92,26.098,25.731,26.019,534085,0
2017-08-01,26.088,26.316,25.999,26.148,492985,0
2017-08-02,26.048,26.743,25.88,26.743,566182,0
2017-08-03,26.048,26.048,24.353,24.521,3244199,0
2017-08-04,24.502,24.878,24.502,24.63,1043579,0
2017-08-07,24.621,24.799,24.442,24.64,870997,0
2017-08-08,24.601,24.744,24.531,24.591,527687,0
2017-08-09,24.571,24.73,24.214,24.303,739841,0
2017-08-10,24.204,24.402,24.055,24.135,460650,0
2017-08-11,23.867,24.095,23.569,23.907,983822,0
2017-08-14,24.026,24.184,23.956,24.105,533490,0
2017-08-15,24.036,24.045,23.5,23.609,668077,0
2017-08-16,23.698,23.966,23.51,23.619,763496,0
2017-08-17,23.55,23.817,23.381,23.48,1772529,0
2017-08-18,23.322,23.48,22.925,23.094,678394,0
2017-08-21,23.064,23.242,23.014,23.163,405694,0
2017-08-22,23.153,23.262,22.796,22.994,625376,0
2017-08-23,22.905,23.371,22.905,23.232,298137,0
2017-08-24,23.292,23.609,23.203,23.312,666016,0
2017-08-25,23.441,23.48,23.262,23.451,517516,0
2017-08-28,23.47,23.56,22.841,23.084,519795,0
2017-08-29,23.094,23.153,22.687,22.756,382653,0
2017-08-30,22.697,22.88,22.509,22.746,530118,0
2017-08-31,22.786,22.984,22.657,22.697,776565,0
2017-09-01,22.717,23.242,22.677,23.183,558318,0
2017-09-05,23.421,23.679,23.074,23.371,819179,0
2017-09-06,23.411,23.569,23.282,23.51,676125,0
2017-09-07,23.56,23.56,23.252,23.332,412773,0
2017-09-08,23.262,23.312,23.064,23.153,411677,0
2017-09-11,23.252,23.629,23.173,23.381,365603,0
2017-09-12,23.391,23.619,23.113,23.183,330108,0
2017-09-13,23.163,23.391,22.984,23.103,532468,0
2017-09-14,23.084,23.292,22.895,23.282,530720,0
2017-09-15,23.807,23.807,22.657,23.034,969807,0
2017-09-18,22.994,23.242,22.915,23.183,658415,0
2017-09-19,23.163,23.193,22.856,23.123,511480,0
2017-09-20,23.173,23.272,23.084,23.143,490570,0
2017-09-21,23.153,23.272,22.861,22.905,391817,0
2017-09-22,22.955,23.113,22.885,22.994,478537,0
2017-09-25,23.113,23.431,23.064,23.183,417331,0
2017-09-26,23.232,23.52,23.143,23.451,337405,0
2017-09-27,23.411,23.47,23.054,23.411,528749,0
2017-09-28,23.421,23.46,23.143,23.401,393872,0
2017-09-29,23.322,23.669,23.232,23.51,682264,0
2017-10-02,23.54,23.65,23.4,23.56,399315,0
2017-10-03,23.6,23.65,23.4,23.63,485155,0
2017-10-04,23.68,23.87,23.54,23.69,472913,0
2017-10-05,23.76,24.04,23.69,23.81,471152,0
2017-10-06,23.65,23.75,23.54,23.6,275028,0
2017-10-09,23.6,23.79,23.57,23.67,325699,0
2017-10-10,23.83,23.9,23.66,23.72,331349,0
2017-10-11,23.74,23.99,23.72,23.73,398340,0
2017-10-12,23.76,23.795,23.58,23.61,544312,0
2017-10-13,23.66,23.91,23.54,23.7,438343,0
2017-10-16,23.62,23.83,23.4,23.4,332903,0
2017-10-17,23.39,23.57,23.3,23.4,378773,0
2017-10-18,23.4,23.72,23.33,23.58,593944,0
2017-10-19,23.5,23.54,23.16,23.17,448911,0
2017-10-20,23.26,23.27,22.53,22.61,399374,0
2017-10-23,22.62,22.86,22.52,22.83,313136,0
2017-10-24,22.97,22.97,22.792,22.86,533712,0
2017-10-25,22.73,22.95,22.45,22.83,611108,0
2017-10-26,22.96,22.96,22.3,22.43,798025,0
2017-10-27,22.48,22.75,22.23,22.71,645947,0
2017-10-30,22.631,22.69,22.38,22.53,650218,0
2017-10-31,22.47,22.8,22.29,22.77,440001,0
2017-11-01,22.84,23.13,22.64,23.08,525956,0
2017-11-02,23.12,23.44,22.92,23.31,597711,0
2017-11-03,23.18,23.24,22.85,22.93,282882,0
2017-11-06,22.92,23.26,22.92,23.12,349206,0
2017-11-07,23.22,23.45,23.07,23.12,578181,0
2017-11-08,22.27,22.965,21.18,21.65,1694636,0
2017-11-09,21.38,22.67,21.38,22.29,1202676,0
2017-11-10,22.22,22.98,22.22,22.84,1233973,0
